建大 (2106)-國泰-敦南券商分點個股進出

台股 » 個股 » 建大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

建大

(2106)

可現股當沖

股價
27.15
漲跌
▲0.15
漲幅
+0.56%
成交量
393張
產業
上市橡膠類股
257人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建大 (2106)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	27.15	2.2	27.06	27.15	0.8	1,058	0.07%
2024/12/16	15	27.21	0.1	27.55	27.00	14.9	1,063	1.40%
2024/12/13	41.9	27.42	6.1	27.58	27.40	35.8	1,053	3.40%
2024/12/12	41.9	28.14	76.8	28.25	28.15	-34.9	1,013	-3.44%
2024/12/11	5	28.51	0.1	28.64	28.35	5	1,002	0.50%
2024/12/10	1.5	28.81	0.3	28.81	28.70	1.1	990	0.11%
2024/12/09	3.8	28.77	1.2	28.94	28.75	2.7	992	0.27%
2024/12/06	0.7	28.93	0	0.00	28.75	0.7	1,006	0.07%
2024/12/05	1.9	28.83	0	0.00	28.80	1.9	1,019	0.19%
2024/12/04	2.2	28.97	0.5	28.96	28.85	1.6	1,035	0.16%
2024/12/03	1.8	28.90	0.3	28.96	28.90	1.5	1,104	0.14%
2024/12/02	2.8	28.80	0.2	28.85	28.75	2.6	1,116	0.24%
2024/11/29	105.1	28.74	101.8	28.61	28.75	3.2	1,121	0.29%	大買/大賣/
2024/11/28	12.4	28.71	0.1	28.88	28.80	12.3	1,120	1.10%
2024/11/27	4.6	28.98	0	28.90	28.75	4.5	1,119	0.40%
2024/11/26	1.8	29.18	0	0.00	29.10	1.8	1,120	0.16%
2024/11/25	3.1	29.29	2.4	29.30	29.30	0.7	1,112	0.06%
2024/11/22	1.8	29.05	1.1	29.01	28.95	0.8	1,102	0.07%
2024/11/21	2.9	28.92	0	0.00	28.85	2.9	1,096	0.26%
2024/11/20	0.6	29.39	0.2	29.43	29.10	0.4	1,086	0.04%
2024/11/19	2.5	29.04	2.2	29.25	29.10	0.4	1,088	0.03%
2024/11/18	0.9	29.23	0.6	29.20	29.20	0.3	1,080	0.03%
2024/11/15	23.4	28.89	21.5	28.87	28.90	1.9	1,069	0.18%
2024/11/14	13.7	28.51	1	28.40	28.50	12.7	1,055	1.20%
2024/11/13	36.1	28.55	3.5	28.69	28.60	32.6	1,041	3.13%
2024/11/12	51.9	28.86	9	28.94	28.75	42.8	1,006	4.26%
2024/11/11	4.9	29.82	2	29.85	29.85	2.9	947	0.31%
2024/11/08	3.9	29.95	0	0.00	29.90	3.9	940	0.41%
2024/11/07	1.5	30.14	1	30.10	29.95	0.5	941	0.05%
2024/11/06	5.8	29.85	2.1	30.00	29.80	3.8	939	0.40%
2024/11/05	1.9	29.95	1	29.96	29.95	0.8	931	0.09%
2024/11/04	1.1	30.13	0	0.00	29.90	1.1	931	0.12%
2024/11/01	1.8	30.00	2.1	30.18	30.35	-0.3	942	-0.03%
2024/10/30	2.3	29.87	0	0.00	29.90	2.3	933	0.25%
2024/10/29	10.2	29.83	1	29.85	29.80	9.1	935	0.98%
2024/10/28	0.3	30.27	4	30.24	30.20	-3.7	919	-0.41%
2024/10/25	0.3	30.20	1	30.10	30.15	-0.7	924	-0.07%
2024/10/24	3.1	30.16	0	0.00	30.10	3.1	921	0.34%
2024/10/23	2.3	30.33	1	30.30	30.25	1.3	919	0.14%
2024/10/22	3.5	30.49	6.3	30.38	30.35	-2.8	913	-0.30%
2024/10/21	2.7	30.67	0	0.00	30.60	2.7	914	0.30%
2024/10/18	0.3	30.73	4	30.63	30.75	-3.7	913	-0.41%
2024/10/17	5	30.44	4.1	30.45	30.40	0.9	912	0.10%
2024/10/16	2.4	30.03	3	30.10	30.50	-0.5	897	-0.06%
2024/10/15	1.9	29.98	4.1	30.05	30.00	-2.3	845	-0.27%
2024/10/14	3.1	30.25	3	30.25	30.10	0.1	833	0.01%
2024/10/11	8.2	30.56	9.1	30.47	30.45	-0.9	818	-0.11%
2024/10/09	8	30.73	0	0.00	30.35	8	820	0.97%
2024/10/08	6.3	30.88	8	30.80	30.65	-1.7	813	-0.21%
2024/10/07	6.5	31.42	12.5	31.52	31.55	-6.1	786	-0.77%
2024/10/04	1.1	30.77	2.5	30.86	30.90	-1.4	731	-0.19%
2024/10/01	10.1	30.79	0	30.70	30.75	10	717	1.40%
2024/09/30	76.2	30.95	3.3	30.79	31.10	72.8	699	10.41%
2024/09/27	9.7	30.44	7.1	30.52	30.55	2.6	688	0.38%
2024/09/26	2.1	30.20	1.1	30.25	30.20	1	674	0.15%
2024/09/25	8.7	30.13	1.2	30.20	30.15	7.5	675	1.11%
2024/09/24	5.7	30.10	8.1	30.00	30.20	-2.4	664	-0.36%
2024/09/23	25.2	29.81	2.1	29.86	29.85	23.1	657	3.51%
2024/09/20	3.7	29.91	2.1	30.05	29.95	1.6	654	0.25%
2024/09/19	7.5	29.81	1	29.85	29.95	6.5	653	0.99%
2024/09/18	9.5	29.86	3.2	29.94	29.95	6.3	647	0.97%
2024/09/16	2.6	29.98	1	29.95	29.85	1.6	646	0.25%
2024/09/13	1.1	29.80	0	0.00	29.70	1.1	659	0.16%
2024/09/12	2.7	29.65	0	0.00	29.70	2.7	664	0.41%
2024/09/11	2.5	29.65	0	0.00	29.55	2.5	665	0.38%
2024/09/10	6.9	29.68	0.3	29.79	29.65	6.6	670	0.99%
2024/09/09	4.2	29.61	0.2	29.65	29.70	4.1	684	0.59%
2024/09/06	10.6	29.92	0.5	30.00	30.10	10.1	675	1.49%
2024/09/05	2	29.99	1.5	30.10	30.10	0.5	669	0.08%
2024/09/04	64.4	29.84	32.1	30.03	29.65	32.3	658	4.90%
2024/09/03	4.7	31.06	0.1	31.30	31.05	4.6	598	0.76%
2024/09/02	6.6	31.19	10	31.24	31.10	-3.4	597	-0.57%
2024/08/30	4.9	31.22	2	31.18	31.45	2.9	600	0.48%
2024/08/29	1.8	31.15	0	0.00	31.10	1.8	601	0.30%
2024/08/28	2.6	31.11	0	0.00	31.05	2.6	615	0.43%
2024/08/27	3	31.23	1.1	31.30	31.25	1.9	641	0.29%
2024/08/26	4.5	31.29	1	31.50	31.35	3.5	652	0.53%
2024/08/23	0.7	31.10	0	0.00	31.00	0.7	667	0.11%
2024/08/22	2.1	31.09	0	0.00	31.00	2.1	670	0.31%
2024/08/21	3.3	31.04	0.3	31.05	31.20	3	680	0.44%
2024/08/20	6.6	31.08	3	31.03	31.00	3.6	678	0.53%
2024/08/19	2.7	31.30	0.6	31.30	31.05	2	690	0.29%
2024/08/16	0.8	31.38	1.1	31.22	31.25	-0.3	710	-0.04%
2024/08/15	2.9	31.29	0	0.00	31.25	2.9	722	0.40%
2024/08/14	2	31.25	1	31.45	31.45	1	738	0.13%
2024/08/13	1.8	31.03	0.2	31.20	31.00	1.6	751	0.22%
2024/08/12	3.2	31.27	1	31.15	31.10	2.2	787	0.28%
2024/08/09	3.8	31.28	0	0.00	31.10	3.8	824	0.46%
2024/08/08	2.2	30.70	0	0.00	30.95	2.2	827	0.26%
2024/08/07	1.8	31.19	0	31.25	31.10	1.8	855	0.21%
2024/08/06	4.5	30.42	2	30.63	31.00	2.5	862	0.29%
2024/08/05	8.9	30.78	18.4	30.49	30.20	-9.5	858	-1.11%
2024/08/02	4.3	32.16	16	32.22	32.30	-11.7	843	-1.39%
2024/08/01	1.6	32.44	5.2	32.46	32.75	-3.6	847	-0.42%
2024/07/31	10.1	32.03	1.1	32.15	31.95	9	848	1.06%
2024/07/30	32.6	31.93	1.3	32.06	32.25	31.3	849	3.68%
2024/07/29	1.4	32.13	0	0.00	32.20	1.4	849	0.16%
2024/07/26	3	32.10	0	0.00	32.15	3	847	0.35%
2024/07/23	0.3	32.72	2.3	33.01	32.70	-2	849	-0.23%
2024/07/22	1.6	32.59	19.1	32.51	32.65	-17.6	864	-2.03%
2024/07/19	5.7	32.83	1	33.00	33.00	4.7	865	0.54%
2024/07/18	3.4	33.27	3	33.35	33.25	0.4	869	0.04%
2024/07/17	0.6	33.43	1.1	33.40	33.40	-0.5	869	-0.06%
2024/07/16	3.8	33.18	0	0.00	33.35	3.8	874	0.44%
2024/07/15	7.3	33.31	3.3	33.43	33.30	4	892	0.45%
2024/07/12	0	33.28	0.1	33.25	33.40	-0.1	915	-0.01%
2024/07/11	2	33.32	0	0.00	33.20	2	928	0.22%
2024/07/10	1.4	33.59	0.4	33.59	33.65	1	953	0.10%
2024/07/09	9.4	33.68	0.1	33.50	33.45	9.3	973	0.96%
2024/07/08	6.2	34.05	31	34.03	33.90	-24.8	976	-2.54%
2024/07/05	3.2	34.08	2	34.13	34.20	1.2	985	0.12%
2024/07/04	3.3	34.13	0	34.10	34.10	3.3	1,006	0.33%
2024/07/03	5.3	34.13	1.1	33.93	34.30	4.2	1,041	0.41%
2024/07/02	3	33.91	1	33.75	33.80	2	1,036	0.20%
2024/07/01	10.3	34.07	26.1	34.00	33.80	-15.8	1,042	-1.51%
2024/06/28	5.4	33.87	0.1	33.75	33.70	5.3	1,038	0.52%
2024/06/27	0.3	33.98	1	33.90	33.95	-0.7	1,043	-0.07%
2024/06/26	0.1	34.44	1	34.45	34.30	-0.9	1,050	-0.08%
2024/06/25	54.7	34.45	13	34.42	34.60	41.7	1,075	3.88%
2024/06/24	20.2	33.94	0	0.00	33.85	20.2	1,083	1.86%
2024/06/21	1.2	34.05	6.1	33.96	33.95	-4.8	1,096	-0.44%
2024/06/20	3.4	33.95	8.3	34.27	34.45	-4.9	1,093	-0.45%
2024/06/19	1.1	33.79	8.9	33.55	33.85	-7.8	1,086	-0.72%
2024/06/18	9.5	33.09	0.1	32.95	33.10	9.5	1,086	0.87%
2024/06/17	5.4	33.04	16.1	33.07	33.05	-10.7	1,099	-0.97%
2024/06/14	26	33.84	0	33.65	33.95	26	1,096	2.37%
2024/06/13	0.4	33.66	0.3	33.59	33.55	0	1,098	0.00%
2024/06/12	13.2	33.64	2.1	33.51	33.65	11.1	1,098	1.01%
2024/06/11	1.2	33.80	0.2	33.81	33.65	1	1,105	0.09%
2024/06/07	9.5	33.99	3	33.97	33.75	6.5	1,112	0.58%
2024/06/06	9.6	34.22	67.5	34.20	34.20	-57.9	1,105	-5.24%
2024/06/05	11.7	34.72	3.1	34.65	34.65	8.6	1,093	0.79%
2024/06/04	1.3	34.65	2	34.73	34.75	-0.7	1,090	-0.06%
2024/06/03	3.7	34.75	2.7	34.87	34.85	1	1,086	0.09%
2024/05/31	13.1	33.99	3.1	34.78	34.80	10	1,071	0.94%
2024/05/30	0.1	33.45	3	33.35	33.70	-2.9	1,038	-0.28%
2024/05/29	3.7	33.53	24.3	33.41	33.30	-20.6	1,029	-2.00%
2024/05/28	1.1	33.90	6.6	33.95	34.00	-5.5	1,011	-0.55%
2024/05/27	0.5	33.80	26	33.71	33.70	-25.5	1,009	-2.52%
2024/05/24	2.2	33.99	1	33.70	34.00	1.2	1,006	0.12%
2024/05/23	9.4	34.42	2.3	34.16	34.15	7.1	999	0.72%
2024/05/22	64.6	34.94	17	34.93	35.05	47.5	982	4.84%
2024/05/21	4.8	33.79	10.3	34.01	33.80	-5.5	956	-0.57%
2024/05/20	6.3	34.63	3.2	34.58	34.50	3.2	942	0.33%
2024/05/17	40.5	35.06	4.5	35.28	35.00	35.9	929	3.87%
2024/05/16	7.6	35.35	38.6	35.41	35.40	-31	915	-3.38%
2024/05/15	5.8	34.79	12	34.80	35.00	-6.2	883	-0.70%
2024/05/14	15.8	34.47	7.3	34.44	34.35	8.6	850	1.01%
2024/05/13	10.5	34.74	9.1	34.29	34.75	1.4	840	0.16%
2024/05/10	1	33.55	8.5	33.64	33.75	-7.5	816	-0.92%
2024/05/09	1.2	33.64	17	33.35	33.30	-15.8	806	-1.96%
2024/05/08	15.8	33.90	3.1	33.98	33.90	12.7	802	1.58%
2024/05/07	6.8	33.86	17.1	33.96	33.95	-10.3	798	-1.29%
2024/05/06	44.3	33.87	40	33.87	33.75	4.3	793	0.54%
2024/05/03	10.1	33.68	9.1	33.86	33.60	1	789	0.12%
2024/05/02	1.2	33.77	11	33.72	33.75	-9.8	786	-1.24%
2024/04/30	6.2	33.12	0.5	33.20	33.25	5.7	779	0.74%
2024/04/29	16.4	33.08	7.7	33.05	33.30	8.7	784	1.10%
2024/04/26	13	32.92	1.6	32.88	32.85	11.4	781	1.46%
2024/04/25	3.6	33.12	14.7	33.17	33.15	-11.1	774	-1.44%
2024/04/24	6.7	33.63	3.6	33.51	33.45	3.1	774	0.39%
2024/04/23	3.1	33.68	2.9	33.79	33.80	0.2	779	0.03%
2024/04/22	0.7	33.59	5.9	33.59	33.60	-5.2	793	-0.65%
2024/04/19	10.6	33.63	6.6	33.56	33.70	4	790	0.51%
2024/04/18	15.2	33.97	6.8	34.08	34.10	8.4	772	1.09%
2024/04/17	7.2	33.07	2.5	33.25	33.85	4.8	756	0.63%
2024/04/16	10.6	33.10	12.9	33.13	32.90	-2.3	740	-0.31%
2024/04/15	2.7	33.73	4.9	33.93	34.05	-2.2	714	-0.31%
2024/04/12	5.5	33.31	5.4	33.49	33.50	0.1	696	0.01%
2024/04/11	4.8	33.25	1.3	33.06	33.30	3.5	687	0.51%
2024/04/10	16.4	33.11	27.4	33.29	33.25	-11	681	-1.62%
2024/04/09	7.2	32.48	13.1	32.65	32.85	-5.9	664	-0.89%
2024/04/08	3.1	31.88	0.4	31.98	31.90	2.7	631	0.43%
2024/04/03	0.6	31.99	0.2	32.00	32.05	0.4	629	0.06%
2024/04/02	3.2	32.00	4.3	32.14	32.05	-1.1	633	-0.17%
2024/04/01	2.7	32.00	1.5	31.93	32.00	1.2	629	0.19%
2024/03/29	1.6	32.13	2.1	32.19	32.10	-0.5	621	-0.08%
2024/03/28	3.4	32.16	9.1	32.15	32.15	-5.7	611	-0.93%
2024/03/27	4.6	31.61	2.7	31.40	31.70	2	589	0.33%
2024/03/26	1.6	31.09	1.3	31.11	31.10	0.2	576	0.04%
2024/03/25	1.3	31.17	9.3	31.09	31.20	-8	571	-1.40%
2024/03/22	1.8	31.11	7	31.00	31.25	-5.2	575	-0.91%
2024/03/21	4.5	31.12	0	31.05	31.10	4.5	568	0.79%
2024/03/20	2.2	31.13	3.2	31.10	31.15	-1	567	-0.17%
2024/03/19	1.3	30.89	0.1	30.85	30.90	1.2	559	0.21%
2024/03/18	13.4	30.93	6.2	30.97	31.00	7.2	561	1.29%
2024/03/15	2.7	30.76	3.3	30.66	30.75	-0.7	548	-0.12%
2024/03/14	7.6	30.67	0.1	30.70	30.85	7.5	547	1.37%
2024/03/13	3.3	30.40	2.6	30.39	30.50	0.7	540	0.12%
2024/03/12	1.3	30.20	0.3	30.20	30.30	1	533	0.19%
2024/03/11	2.4	30.05	17.9	30.00	30.10	-15.5	541	-2.87%
2024/03/08	18.9	29.93	1	29.90	29.95	17.9	548	3.27%
2024/03/07	2	29.98	0	29.95	29.90	2	556	0.36%
2024/03/06	2.6	30.05	2.1	30.05	30.05	0.5	559	0.08%
2024/03/05	1.1	30.03	1.1	30.00	30.00	0	568	0.01%
2024/03/04	12.6	29.98	4	29.93	29.95	8.6	572	1.50%
2024/03/01	1.6	30.14	0.1	30.05	30.10	1.6	589	0.27%
2024/02/29	0.7	30.03	0.4	30.10	30.25	0.3	595	0.04%
2024/02/27	16.1	29.84	2.8	29.92	29.80	13.3	598	2.23%
2024/02/26	9.4	29.97	9	29.94	29.95	0.4	595	0.07%
2024/02/23	4.1	30.15	1.5	30.18	30.00	2.6	603	0.44%
2024/02/22	1.6	30.22	5.3	30.21	30.25	-3.7	633	-0.59%
2024/02/21	1.2	30.26	1	30.20	30.15	0.2	656	0.03%
2024/02/20	3.5	30.37	4.1	30.40	30.20	-0.6	669	-0.10%
2024/02/19	2.5	30.42	8.2	30.44	30.50	-5.6	684	-0.82%
2024/02/16	4.6	30.11	4	30.09	30.30	0.6	725	0.08%
2024/02/15	16.7	29.98	3.3	29.98	29.95	13.4	724	1.85%
2024/02/05	0.7	30.03	5	30.18	30.20	-4.3	722	-0.60%
2024/02/02	1	30.29	9.6	30.27	30.20	-8.6	721	-1.19%
2024/02/01	0.1	30.08	1.3	30.15	30.10	-1.1	714	-0.16%
2024/01/31	0.3	29.71	0	0.00	29.85	0.3	715	0.04%
2024/01/30	6.8	29.88	3	29.83	29.70	3.8	712	0.54%
2024/01/29	7.4	30.05	1.1	30.10	30.15	6.3	710	0.89%
2024/01/26	1.6	29.85	0	0.00	29.85	1.6	706	0.23%
2024/01/25	3.5	29.80	0.1	29.95	29.80	3.4	703	0.49%
2024/01/24	0.4	29.74	4	29.76	29.85	-3.6	703	-0.51%
2024/01/23	5.6	29.47	17.4	29.45	29.40	-11.8	699	-1.69%
2024/01/22	2.3	29.63	0	0.00	29.55	2.3	689	0.34%
2024/01/19	1.4	29.47	30	29.42	29.60	-28.6	682	-4.20%
2024/01/18	9	29.37	0.9	29.42	29.30	8.2	673	1.21%
2024/01/17	6	29.45	0.5	29.45	29.45	5.5	666	0.83%
2024/01/16	42.7	29.85	4	29.75	29.60	38.7	649	5.95%
2024/01/15	16.4	30.43	5	30.19	30.25	11.4	629	1.82%
2024/01/12	2.7	30.33	12.3	30.29	30.35	-9.6	626	-1.54%
2024/01/11	6.4	30.30	8.1	30.25	30.30	-1.7	626	-0.28%
2024/01/10	3.5	30.84	8	30.71	30.60	-4.5	655	-0.69%
2024/01/09	15	30.81	15	30.70	30.85	0	661	0.00%
2024/01/08	5.2	31.12	0.1	31.30	31.00	5.1	657	0.77%
2024/01/05	4.1	31.00	4.2	31.10	31.15	-0.1	652	-0.02%
2024/01/04	5.2	31.10	0	0.00	31.05	5.2	650	0.80%
2024/01/03	1.7	31.09	17.2	31.16	31.30	-15.5	647	-2.39%
2024/01/02	8.9	30.93	11	31.09	31.05	-2.1	636	-0.34%
2023/12/29	11.7	30.90	1.1	31.00	30.90	10.6	630	1.68%
2023/12/28	1.6	30.80	5.1	30.97	31.05	-3.4	627	-0.54%
2023/12/27	2.4	30.90	2	30.95	31.10	0.4	618	0.06%
2023/12/26	5.7	30.86	2	30.88	30.85	3.7	614	0.61%
2023/12/25	0.4	30.92	0.6	30.90	30.90	-0.3	610	-0.04%
2023/12/22	9.9	31.04	0.1	31.05	30.85	9.8	610	1.60%
2023/12/21	5.3	31.23	5.5	31.07	31.25	-0.2	603	-0.04%
2023/12/20	10.5	30.62	0.2	30.77	30.75	10.3	590	1.75%
2023/12/19	11.8	30.50	0	30.60	30.50	11.8	581	2.02%
2023/12/18	3.6	30.77	0	0.00	30.85	3.6	575	0.62%
2023/12/15	3.8	30.83	2	30.95	30.75	1.8	570	0.31%
2023/12/14	1.4	30.96	4.5	30.97	31.00	-3.1	563	-0.55%
2023/12/13	5.9	30.71	2	30.65	30.70	3.9	552	0.71%
2023/12/12	5.5	30.82	16.2	30.91	30.90	-10.7	550	-1.94%
2023/12/11	11.4	30.96	0	0.00	30.90	11.4	546	2.09%
2023/12/08	16.7	31.36	0	0.00	31.20	16.7	552	3.03%
2023/12/07	6.3	31.39	3	31.50	31.40	3.3	546	0.61%
2023/12/06	0	31.50	3.1	31.53	31.70	-3	538	-0.56%
2023/12/05	3.7	31.18	2.1	31.15	31.25	1.6	528	0.31%
2023/12/04	5.8	31.43	2	31.43	31.10	3.8	523	0.73%
2023/12/01	2.8	31.63	18	31.84	31.60	-15.3	514	-2.97%
2023/11/30	10.4	31.73	6	31.82	31.70	4.4	507	0.87%
2023/11/29	3.1	31.87	1.7	32.03	32.00	1.5	496	0.30%
2023/11/28	1.3	32.11	7.5	32.02	32.05	-6.1	496	-1.23%
2023/11/27	6	31.49	0	0.00	31.45	6	484	1.24%
2023/11/24	5.2	31.56	10.3	31.53	31.60	-5.2	482	-1.07%
2023/11/23	3.5	31.71	9.2	31.61	31.75	-5.7	477	-1.19%
2023/11/22	4.8	31.89	1.5	31.86	31.85	3.3	472	0.70%
2023/11/21	8.6	32.12	30.2	32.25	31.90	-21.6	464	-4.65%
2023/11/20	4.2	31.41	15.6	31.55	31.90	-11.4	435	-2.62%
2023/11/17	4.1	31.28	4.2	31.30	31.35	-0.1	418	-0.02%
2023/11/16	13.2	31.15	9.2	31.05	30.95	4.1	407	1.00%
2023/11/15	3.2	30.29	4.2	30.05	31.20	-1.1	394	-0.27%
2023/11/14	3.1	29.72	0	0.00	29.75	3.1	352	0.89%
2023/11/13	2.1	29.60	0	0.00	29.60	2.1	354	0.59%
2023/11/10	0.2	29.54	0	0.00	29.40	0.2	355	0.07%
2023/11/09	3.3	29.50	0	29.55	29.50	3.3	356	0.92%
2023/11/08	5.1	29.60	4.5	29.54	29.55	0.6	364	0.15%
2023/11/07	1.4	29.40	0.1	29.48	29.30	1.3	368	0.35%
2023/11/06	0.4	29.32	0.1	29.50	29.45	0.3	372	0.08%
2023/11/03	0.2	29.38	1	29.40	29.35	-0.8	375	-0.22%
2023/11/02	1.5	29.15	0.2	29.30	29.35	1.3	382	0.33%
2023/11/01	17.7	29.04	0	0.00	29.00	17.7	385	4.59%
2023/10/31	0.2	29.26	0.1	29.25	29.20	0	387	0.01%
2023/10/30	1.7	29.21	0.6	29.30	29.15	1.1	397	0.27%
2023/10/27	3.3	29.14	4.4	29.21	29.15	-1.1	408	-0.27%
2023/10/26	2.4	29.13	0	0.00	29.10	2.4	416	0.58%
2023/10/25	0.1	29.34	1	29.30	29.35	-0.9	420	-0.21%
2023/10/24	2.1	28.91	20	28.93	29.05	-17.9	421	-4.25%
2023/10/23	0.4	29.10	0	0.00	29.05	0.4	420	0.10%
2023/10/20	3.4	29.02	0	0.00	29.15	3.4	422	0.81%
2023/10/19	1.7	29.27	0.1	29.41	29.30	1.6	432	0.36%
2023/10/18	14.8	28.91	1	29.65	29.65	13.8	439	3.13%
2023/10/17	13.6	29.18	0	29.30	29.20	13.6	410	3.30%
2023/10/16	0.3	29.32	21	29.30	29.25	-20.7	417	-4.95%
2023/10/13	1.4	29.41	0	0.00	29.35	1.4	422	0.33%
2023/10/12	3.3	29.48	0.1	29.70	29.55	3.2	429	0.74%
2023/10/11	0.1	29.52	1	29.45	29.70	-0.9	446	-0.20%
2023/10/06	1.4	29.42	1	29.50	29.35	0.5	464	0.10%
2023/10/05	0.1	29.38	0.1	29.35	29.35	0	476	0.00%
2023/10/04	2.2	29.31	1	29.35	29.25	1.1	482	0.24%
2023/10/03	1.3	29.43	0	0.00	29.40	1.3	485	0.27%
2023/10/02	0.1	29.63	0.3	29.60	29.55	-0.3	492	-0.05%
2023/09/28	11.1	29.45	0	29.60	29.45	11	498	2.21%
2023/09/27	2	29.45	25	29.50	29.45	-23	513	-4.48%
2023/09/26	0.3	29.65	8	29.52	29.50	-7.8	534	-1.45%
2023/09/25	0	29.87	0	29.85	29.70	0	539	0.00%
2023/09/22	7	29.80	0	30.00	29.80	7	543	1.29%
2023/09/21	8.2	29.89	0	0.00	29.90	8.2	551	1.49%
2023/09/20	0.2	30.42	0	0.00	30.40	0.2	555	0.03%
2023/09/19	0.1	30.29	2	30.45	30.45	-1.9	562	-0.34%
2023/09/18	0.1	30.11	3.1	30.30	30.30	-2.9	570	-0.52%
2023/09/15	0.1	30.28	9	30.26	30.40	-8.9	580	-1.53%
2023/09/14	5.1	30.40	15.3	30.50	30.30	-10.1	580	-1.75%
2023/09/13	39	30.46	9.5	30.40	30.45	29.6	584	5.06%
2023/09/12	0	29.87	2.1	29.81	30.00	-2	602	-0.34%
2023/09/11	1.3	29.78	1	29.75	29.70	0.3	605	0.04%
2023/09/08	17.1	29.87	4.2	29.64	29.85	12.9	612	2.11%
2023/09/07	7.9	29.87	1	29.90	29.75	6.9	614	1.12%
2023/09/06	0.4	30.07	0.1	30.20	30.15	0.3	616	0.05%
2023/09/05	2.6	30.13	7.1	30.12	30.15	-4.6	612	-0.74%
2023/09/04	1.1	30.15	1.1	30.15	30.10	0.1	614	0.01%
2023/09/01	0.3	30.04	7.9	30.02	30.10	-7.6	614	-1.23%
2023/08/31	0.3	29.84	5	30.15	30.15	-4.7	611	-0.77%
2023/08/30	1.2	29.90	0	0.00	29.90	1.2	606	0.20%
2023/08/29	0	29.60	0.1	29.50	29.60	-0.1	605	-0.01%
2023/08/28	1.1	29.26	0.6	29.35	29.25	0.4	603	0.07%
2023/08/25	1.2	29.37	4	29.43	29.30	-2.8	608	-0.46%
2023/08/24	2.1	29.58	2	29.50	29.40	0.1	606	0.02%
2023/08/23	23.3	29.68	0	29.60	29.75	23.2	604	3.84%
2023/08/22	1.2	29.31	1.1	29.40	29.40	0.1	612	0.02%
2023/08/21	0.7	29.45	41.2	29.33	29.35	-40.4	610	-6.62%
2023/08/18	5.3	29.40	0.4	29.48	29.40	4.9	609	0.81%
2023/08/17	1.1	29.42	20.8	29.50	29.50	-19.6	611	-3.21%
2023/08/16	1.2	29.50	0	0.00	29.50	1.2	613	0.19%
2023/08/15	0.2	29.46	1.6	29.59	29.65	-1.5	615	-0.24%
2023/08/14	12.6	29.38	1	29.15	29.20	11.6	625	1.85%
2023/08/11	4.2	29.75	1.1	29.88	29.80	3.1	628	0.49%
2023/08/10	0.1	29.61	2.4	29.70	29.55	-2.3	629	-0.37%
2023/08/09	8.5	29.66	1	29.40	29.45	7.5	633	1.19%
2023/08/08	2.2	29.61	5	29.65	29.70	-2.8	639	-0.43%
2023/08/07	6.1	29.62	4.4	29.66	29.75	1.8	667	0.27%
2023/08/04	0.5	29.50	0	0.00	29.30	0.5	665	0.08%
2023/08/02	6.6	29.38	0	29.55	29.35	6.6	667	0.99%
2023/08/01	3.9	29.28	4	29.20	29.35	-0.1	662	-0.02%
2023/07/31	4.4	29.54	0	29.61	29.35	4.4	656	0.67%
2023/07/28	3.8	29.51	0	0.00	29.55	3.8	667	0.57%
2023/07/27	2.5	29.34	0	29.50	29.45	2.5	663	0.38%
2023/07/26	1.8	29.22	1	29.25	29.20	0.8	662	0.11%
2023/07/25	6.9	29.17	2.1	29.23	29.30	4.9	664	0.73%
2023/07/24	13.4	29.06	2	29.03	29.05	11.4	662	1.72%
2023/07/21	16.9	29.47	1	29.45	29.40	15.9	654	2.43%
2023/07/20	3.7	29.52	1	29.50	29.70	2.7	650	0.42%
2023/07/19	11	29.72	0	0.00	29.50	11	640	1.71%
2023/07/18	6.1	29.84	1	29.80	29.80	5.1	629	0.80%
2023/07/17	5	29.93	2	29.87	30.05	3	632	0.48%
2023/07/14	9.7	29.75	3.4	29.78	29.85	6.3	629	1.00%
2023/07/13	34.6	31.37	20.2	31.25	31.25	14.4	616	2.34%
2023/07/12	5	31.42	1.1	31.33	31.30	3.9	604	0.64%
2023/07/11	2.3	31.47	0	0.00	31.55	2.3	606	0.38%
2023/07/10	1.5	31.51	0	0.00	31.45	1.5	603	0.24%
2023/07/07	2.4	31.22	0	0.00	31.25	2.4	609	0.39%
2023/07/06	34.6	31.36	3	31.42	31.35	31.6	605	5.22%
2023/07/05	21	31.37	43	31.54	31.35	-22	603	-3.64%
2023/07/04	25.4	31.83	16.1	31.78	31.60	9.4	598	1.56%
2023/07/03	0.2	32.18	70	32.18	32.20	-69.8	586	-11.89%
2023/06/30	7.3	32.14	7.1	32.16	32.10	0.3	588	0.04%
2023/06/29	2.3	32.22	1	32.20	32.20	1.3	586	0.23%
2023/06/28	2.3	32.27	4	32.15	32.25	-1.7	581	-0.28%
2023/06/27	1.2	32.17	3	32.25	32.25	-1.9	584	-0.32%
2023/06/26	3.2	32.12	0.3	32.10	32.25	2.9	596	0.48%
2023/06/21	1.2	31.95	4	32.05	32.10	-2.9	673	-0.43%
2023/06/20	1.2	31.73	5.2	31.86	31.75	-4	671	-0.59%
2023/06/19	2.9	31.88	1.2	31.89	31.80	1.7	670	0.25%
2023/06/16	37.2	32.03	12	32.04	31.90	25.1	666	3.77%
2023/06/15	2.3	31.60	3.2	31.58	31.60	-0.9	641	-0.14%
2023/06/14	0.1	31.50	1.1	31.46	31.45	-1	646	-0.16%
2023/06/13	4.6	31.33	2	31.30	31.30	2.5	646	0.39%
2023/06/12	1.9	31.36	8.1	31.30	31.30	-6.2	647	-0.95%
2023/06/09	0.1	31.27	10	31.25	31.20	-9.9	647	-1.53%
2023/06/08	6.7	31.14	10	31.07	31.00	-3.3	651	-0.51%
2023/06/07	0.2	31.22	7	31.30	31.25	-6.8	657	-1.03%
2023/06/06	4.4	31.21	1	31.25	31.30	3.4	658	0.51%
2023/06/05	13.2	31.19	0.1	31.35	31.20	13.1	660	1.98%
2023/06/02	1.9	30.94	54.5	30.84	31.00	-52.6	662	-7.94%
2023/06/01	3.1	30.82	0	0.00	30.70	3.1	660	0.47%
2023/05/31	8.4	30.82	1.9	30.82	30.80	6.5	663	0.98%
2023/05/30	0.4	30.84	1.5	30.93	30.80	-1.2	657	-0.18%
2023/05/29	11.2	30.80	0	0.00	30.75	11.2	659	1.69%
2023/05/26	9.6	30.71	0	0.00	30.65	9.6	662	1.45%
2023/05/25	2.3	31.14	0	0.00	31.05	2.3	651	0.35%
2023/05/24	11.3	31.28	0	0.00	31.30	11.3	654	1.72%
2023/05/23	3.1	31.12	15.5	31.09	31.10	-12.4	657	-1.88%
2023/05/22	3.2	31.14	2	31.20	31.20	1.2	654	0.18%
2023/05/19	0.4	30.92	3.3	30.93	30.95	-2.9	650	-0.45%
2023/05/18	1	30.60	1	30.60	30.60	0	655	0.01%
2023/05/17	1.2	30.50	7	30.64	30.60	-5.8	647	-0.90%
2023/05/16	1.3	30.42	16.2	30.45	30.40	-14.9	639	-2.33%
2023/05/15	19.6	30.13	2	30.10	30.20	17.6	635	2.77%
2023/05/12	43.3	30.59	9	30.62	30.25	34.3	631	5.43%
2023/05/11	43.3	30.59	9	30.62	30.35	34.3	623	5.51%
2023/05/10	2.9	31.58	0	31.65	31.45	2.9	595	0.49%
2023/05/09	2.1	31.76	1.3	31.68	31.65	0.9	596	0.14%
2023/05/08	2.8	31.74	13	31.69	31.75	-10.2	597	-1.70%
2023/05/05	5.4	31.82	5	31.74	31.65	0.4	600	0.07%
2023/05/04	8	31.64	19	31.64	31.80	-11	602	-1.83%
2023/05/03	3.1	31.24	1.5	31.35	31.40	1.6	591	0.27%
2023/05/02	1.3	31.27	2.5	31.36	31.40	-1.2	598	-0.20%
2023/04/28	5.1	31.23	0.5	31.37	31.20	4.6	604	0.76%
2023/04/27	2.3	31.30	2	31.37	31.30	0.3	603	0.04%
2023/04/26	5.2	31.09	1	31.05	31.20	4.2	604	0.69%
2023/04/25	10.5	31.03	2	31.15	31.15	8.5	600	1.42%
2023/04/24	0.6	31.27	2.1	31.09	31.20	-1.6	593	-0.26%
2023/04/21	12.8	31.02	1	30.91	31.20	11.7	593	1.98%
2023/04/20	3.4	31.10	3	31.22	31.00	0.4	588	0.07%
2023/04/19	8.1	31.33	1	31.45	31.35	7.1	581	1.21%
2023/04/18	20.2	31.61	0	0.00	31.40	20.2	578	3.50%
2023/04/17	14.2	31.85	0.1	31.80	31.85	14.1	572	2.47%
2023/04/14	9.2	31.58	2.3	31.53	31.70	6.9	562	1.23%
2023/04/13	18.8	31.48	0	31.75	31.45	18.8	552	3.40%
2023/04/12	1.5	31.66	0.5	31.69	31.70	1	549	0.18%
2023/04/11	13.3	31.40	2	31.43	31.45	11.3	540	2.08%
2023/04/10	11.2	31.46	0.2	31.45	31.45	11.1	540	2.05%
2023/04/07	5.2	31.36	1	31.50	31.40	4.2	534	0.78%
2023/04/06	4.7	31.41	0	0.00	31.20	4.7	525	0.89%
2023/03/31	4	31.41	2	31.55	31.40	2	517	0.39%
2023/03/30	1.1	31.27	19.2	31.26	31.25	-18.1	511	-3.53%
2023/03/29	7.1	31.20	1.1	31.24	31.45	6	511	1.18%
2023/03/28	11.2	31.23	1.2	31.16	31.25	10	518	1.93%
2023/03/27	78.3	31.71	66	31.65	31.50	12.3	514	2.39%
2023/03/24	65.7	32.13	43	32.25	31.85	22.7	503	4.50%
2023/03/23	2.3	30.71	1.1	30.70	30.70	1.2	419	0.30%
2023/03/22	2.2	30.64	0	0.00	30.80	2.2	416	0.53%
2023/03/21	3.4	30.48	1	30.70	30.70	2.4	427	0.56%
2023/03/20	5.1	30.36	0	0.00	30.35	5.1	428	1.19%
2023/03/17	4.4	30.56	4.2	30.73	30.40	0.2	426	0.05%
2023/03/16	2.3	30.61	1	30.65	30.60	1.3	424	0.30%
2023/03/15	2.5	30.91	0.1	31.04	30.80	2.3	423	0.55%
2023/03/14	3.3	30.88	0.1	31.30	30.90	3.2	427	0.74%
2023/03/13	2.9	30.86	0.3	30.81	31.15	2.5	432	0.59%
2023/03/10	8.4	30.93	0.2	31.10	30.95	8.2	438	1.87%
2023/03/09	4.3	31.23	9.2	31.23	31.10	-4.9	441	-1.12%
2023/03/08	7.3	31.23	1	31.30	31.40	6.3	444	1.41%
2023/03/07	5.5	31.33	7	31.35	31.40	-1.5	441	-0.33%
2023/03/06	0.2	31.30	0	31.45	31.40	0.2	438	0.03%
2023/03/03	1.2	31.08	0.3	31.16	31.10	0.9	441	0.21%
2023/03/02	0.3	31.01	2.1	31.10	31.10	-1.8	444	-0.40%
2023/03/01	1	31.00	0	0.00	31.00	1	444	0.23%
2023/02/24	3	31.12	0	0.00	31.05	3	443	0.68%
2023/02/23	4	31.39	2	31.45	31.35	2	440	0.46%
2023/02/22	8.1	31.25	1	31.25	31.35	7.1	438	1.62%
2023/02/21	1.1	31.60	1	31.65	31.50	0.1	433	0.02%
2023/02/20	2.2	31.57	1	31.70	31.60	1.2	439	0.27%
2023/02/17	6.1	31.65	2	31.70	31.55	4.1	441	0.93%
2023/02/16	2	31.60	9.3	31.74	31.85	-7.3	445	-1.64%
2023/02/15	0.1	31.35	0.2	31.35	31.40	-0.1	451	-0.03%
2023/02/14	11.2	31.19	8	31.16	31.20	3.2	453	0.71%
2023/02/13	0.3	31.15	0	0.00	31.10	0.3	453	0.06%
2023/02/10	0.3	31.18	0	0.00	31.25	0.3	454	0.06%
2023/02/09	0.3	31.14	2	31.25	31.15	-1.7	458	-0.37%
2023/02/08	5.2	31.20	0	0.00	31.20	5.2	458	1.13%
2023/02/07	7.1	31.34	0	0.00	31.30	7.1	453	1.55%
2023/02/06	0	31.10	0	0.00	31.30	0	450	0.00%
2023/02/03	3.1	31.15	1	31.10	31.30	2.1	447	0.47%
2023/02/02	1.1	31.15	7	31.12	31.15	-5.9	445	-1.32%
2023/02/01	11.1	30.95	1	30.95	31.00	10.1	443	2.26%
2023/01/31	0	31.00	1	30.90	30.95	-1	445	-0.22%
2023/01/30	1.1	30.69	1	30.75	30.80	0.1	443	0.03%
2023/01/17	9.1	30.45	0	0.00	30.55	9.1	441	2.07%
2023/01/16	5	30.50	2	30.45	30.45	3	442	0.68%
2023/01/13	0.1	30.60	0	0.00	30.50	0.1	448	0.01%
2023/01/12	1.1	30.68	0.1	30.70	30.65	1	465	0.21%
2023/01/11	1.4	30.61	1.2	30.70	30.60	0.2	471	0.05%
2023/01/10	3.8	30.67	0	31.50	30.70	3.8	475	0.80%
2023/01/09	4.1	30.82	2	30.80	30.80	2.1	480	0.44%
2023/01/06	1.1	30.80	3.2	30.64	30.75	-2.1	481	-0.43%
2023/01/05	1.3	30.57	0.4	30.51	30.60	0.9	495	0.19%
2023/01/04	1.2	30.42	2.2	30.44	30.40	-1.1	500	-0.21%
2023/01/03	1.2	30.12	8	30.07	30.30	-6.8	516	-1.31%
2022/12/30	1.1	30.31	0	0.00	30.30	1.1	521	0.21%
2022/12/29	0.2	30.21	1	30.00	30.20	-0.8	527	-0.16%
2022/12/28	10	30.30	2	30.35	30.15	8	534	1.51%
2022/12/27	3	30.40	0	0.00	30.35	3	535	0.56%
2022/12/26	0.2	30.30	0.1	30.20	30.20	0.1	542	0.02%
2022/12/23	0.2	30.26	0	0.00	30.15	0.2	556	0.04%
2022/12/22	3.1	30.21	0	0.00	30.15	3.1	566	0.55%
2022/12/21	0.3	30.21	0	0.00	30.15	0.3	589	0.05%
2022/12/20	4.2	29.99	1	29.95	29.95	3.2	613	0.52%
2022/12/19	1.1	30.38	0	30.40	30.15	1.1	632	0.18%
2022/12/16	3.1	30.31	0	30.50	30.25	3.1	659	0.46%
2022/12/15	2	30.45	1	30.55	30.50	1	683	0.15%
2022/12/14	1	30.70	2.1	30.69	30.45	-1.1	736	-0.15%
2022/12/13	6.3	30.38	0	0.00	30.35	6.3	765	0.82%
2022/12/12	1.1	30.63	0	0.00	30.55	1.1	774	0.14%
2022/12/09	4.2	30.76	4	30.85	30.95	0.2	817	0.02%
2022/12/08	2.1	30.63	0	0.00	30.50	2.1	871	0.25%
2022/12/07	1.3	30.78	0.9	30.82	30.75	0.4	903	0.04%
2022/12/06	2.4	31.53	2.2	31.33	31.10	0.2	904	0.02%
2022/12/05	1	31.92	3	32.03	31.85	-2	901	-0.22%
2022/12/02	5.9	31.85	2.1	31.75	31.85	3.8	899	0.42%
2022/12/01	3.2	31.55	5.1	31.45	31.40	-1.8	906	-0.20%
2022/11/30	0	31.55	0	0.00	31.30	0	902	0.00%
2022/11/29	1.2	31.14	3	31.10	31.30	-1.8	908	-0.20%
2022/11/28	0	31.00	3.1	31.27	31.10	-3	925	-0.33%
2022/11/25	1.4	31.51	1.7	31.55	31.30	-0.3	937	-0.03%
2022/11/24	0.7	31.24	1.3	31.21	31.35	-0.6	953	-0.07%
2022/11/23	0.3	30.84	1.1	30.89	30.90	-0.8	954	-0.08%
2022/11/22	2	30.68	0	0.00	30.60	2	973	0.21%
2022/11/21	0	30.70	0	0.00	30.75	0	982	0.00%
2022/11/18	0.2	30.72	1.1	30.76	30.65	-0.9	991	-0.09%
2022/11/17	2.2	30.68	11.2	30.73	30.70	-9	1,000	-0.90%
2022/11/16	2.1	30.71	0.2	31.40	30.55	1.9	1,011	0.19%
2022/11/15	3.3	30.88	0	0.00	31.00	3.3	1,013	0.33%
2022/11/14	6.1	30.84	4.5	30.71	31.00	1.6	1,034	0.15%
2022/11/11	8.6	30.78	0.1	30.75	30.25	8.5	1,044	0.82%
2022/11/10	0.1	30.68	0	0.00	30.60	0.1	1,052	0.01%
2022/11/09	3.2	31.01	2	31.07	31.00	1.1	1,082	0.11%
2022/11/08	1	31.05	0	0.00	31.00	1	1,144	0.09%
2022/11/07	0.1	30.59	2.1	30.81	30.85	-2	1,208	-0.17%
2022/11/03	12.1	30.45	24	30.40	30.40	-11.9	1,295	-0.92%
2022/11/02	0.3	30.85	0.8	33.00	30.60	-0.5	1,309	-0.03%
2022/11/01	0.1	30.51	0	0.00	30.65	0.1	1,318	0.00%
2022/10/31	0	0.00	0.1	30.59	30.55	-0.1	1,329	-0.01%
2022/10/28	0.1	30.29	0	0.00	30.20	0.1	1,367	0.01%
2022/10/27	0	0.00	0.1	30.55	30.55	-0.1	1,393	-0.01%
2022/10/26	12.1	30.28	1	30.20	30.20	11.1	1,411	0.79%
2022/10/25	2.1	30.03	0	0.00	30.15	2.1	1,427	0.14%
2022/10/24	0.1	30.40	0.3	30.37	30.30	-0.2	1,460	-0.02%
2022/10/21	0.2	30.04	0	30.10	30.00	0.2	1,474	0.01%
2022/10/20	2.1	30.15	0	0.00	30.20	2.1	1,506	0.14%
2022/10/19	4.1	30.79	1.3	30.98	30.80	2.8	1,529	0.18%
2022/10/18	1	30.50	0	0.00	30.70	1	1,564	0.07%
2022/10/17	0.2	30.44	10	30.27	30.55	-9.8	1,590	-0.62%
2022/10/14	1.3	30.78	0	30.85	30.80	1.3	1,617	0.08%
2022/10/13	2.1	30.55	0.1	31.25	30.45	2	1,684	0.12%
2022/10/12	0.2	31.07	1	31.20	31.10	-0.8	1,717	-0.05%
2022/10/11	2.1	30.95	1	31.10	31.10	1.1	1,782	0.06%
2022/10/07	1	31.91	0	0.00	31.80	1	1,909	0.05%
2022/10/06	12	32.14	0.1	32.35	32.35	11.9	1,944	0.61%
2022/10/05	2.1	32.32	3	32.37	32.25	-0.9	2,002	-0.05%
2022/10/04	0	0.00	1	32.10	32.30	-1	2,045	-0.05%
2022/10/03	5	31.58	34	31.71	31.75	-29	2,079	-1.39%
2022/09/30	10.1	31.69	0	0.00	31.95	10.1	2,115	0.48%
2022/09/29	1	32.10	12	32.15	32.30	-11	2,154	-0.51%
2022/09/28	14.4	31.82	50	31.90	31.70	-35.6	2,193	-1.62%
2022/09/27	7.3	32.38	3	32.22	32.70	4.3	2,359	0.18%
2022/09/26	43.1	32.49	8.3	33.12	32.45	34.7	2,399	1.45%
2022/09/23	39.1	34.07	3.4	34.30	33.90	35.8	2,504	1.43%
2022/09/22	6.1	34.98	12.1	35.07	35.00	-6	2,608	-0.23%
2022/09/21	13.1	36.35	22	36.14	35.65	-8.9	2,658	-0.33%
2022/09/20	12.3	35.79	25.2	35.92	36.05	-12.9	2,711	-0.48%
2022/09/19	7.4	35.47	11	35.64	35.55	-3.6	2,708	-0.13%
2022/09/16	19.4	35.54	19.2	35.59	35.60	0.2	2,706	0.01%
2022/09/15	30.2	35.04	24.3	35.18	35.10	5.9	2,678	0.22%
2022/09/14	7	34.26	10	34.09	34.15	-3	2,625	-0.11%
2022/09/13	0	33.25	3.1	33.45	33.55	-3.1	2,599	-0.12%
2022/09/12	5	32.90	0.4	33.01	33.05	4.6	2,596	0.18%
2022/09/08	6	32.90	1.7	32.60	32.90	4.3	2,603	0.17%
2022/09/07	10.4	32.31	0.4	32.20	32.15	9.9	2,600	0.38%
2022/09/06	3.1	32.99	2	33.30	32.95	1.1	2,595	0.04%
2022/09/05	3.6	33.23	0	33.20	33.25	3.6	2,592	0.14%
2022/09/02	3	34.32	6.1	34.30	34.25	-3.1	2,587	-0.12%
2022/09/01	7.2	34.35	5	34.30	34.25	2.2	2,567	0.08%
2022/08/31	5	34.57	8	34.61	34.85	-3	2,552	-0.12%
2022/08/30	7	33.85	4	33.85	34.35	3	2,534	0.12%
2022/08/29	9.1	33.72	21	33.69	33.75	-11.9	2,524	-0.47%
2022/08/26	1.1	34.50	2	34.58	34.50	-1	2,504	-0.04%
2022/08/25	2.1	34.25	2	34.26	34.25	0.1	2,496	0.00%
2022/08/24	16	34.21	7.2	34.37	34.15	8.8	2,494	0.35%
2022/08/23	7.6	33.90	8	33.96	33.95	-0.4	2,491	-0.01%
2022/08/22	9.5	33.99	5.1	33.98	33.90	4.4	2,481	0.18%
2022/08/19	18	34.53	6.1	34.77	34.40	11.9	2,468	0.48%
2022/08/18	4.6	35.08	2	35.01	34.90	2.7	2,444	0.11%
2022/08/17	18.4	35.03	2.2	35.01	34.95	16.2	2,428	0.67%
2022/08/16	21.2	34.58	37	34.60	34.85	-15.8	2,406	-0.66%
2022/08/15	8.1	34.81	4	35.04	35.00	4.1	2,372	0.17%
2022/08/12	20.2	35.47	18.1	35.46	35.15	2.1	2,317	0.09%
2022/08/11	32.3	36.15	19.5	36.48	35.95	12.8	2,258	0.57%
2022/08/10	0.1	37.84	1.5	37.99	38.15	-1.4	2,187	-0.06%
2022/08/09	19	38.10	19	38.17	38.15	-0.1	2,183	0.00%
2022/08/08	1.2	37.93	5.3	37.29	37.95	-4.1	2,187	-0.19%
2022/08/05	22.2	37.68	27.1	37.59	37.60	-4.9	2,188	-0.22%
2022/08/04	18.4	37.51	60.5	37.07	37.35	-42.1	2,192	-1.92%
2022/08/03	18.4	38.19	15.2	38.03	38.00	3.2	2,154	0.15%
2022/08/02	12.3	38.01	18.1	38.00	38.60	-5.8	2,135	-0.27%
2022/08/01	23.1	38.40	5.2	38.47	38.50	17.8	2,131	0.84%
2022/07/29	8.4	37.96	3.2	38.05	38.50	5.2	2,114	0.25%
2022/07/28	4.1	37.76	6.1	37.71	37.75	-2	2,078	-0.09%
2022/07/27	87	37.88	89	37.34	37.80	-2	2,063	-0.10%
2022/07/26	29.1	37.36	16.4	37.38	37.40	12.7	2,027	0.63%
2022/07/25	32.2	36.97	35	37.05	37.10	-2.9	1,999	-0.14%
2022/07/22	54.3	36.20	49	36.04	36.10	5.3	1,965	0.27%
2022/07/21	60.3	36.47	61	36.10	36.65	-0.7	1,948	-0.04%
2022/07/20	65.5	36.89	87.5	36.82	36.60	-22	1,922	-1.14%
2022/07/19	72.6	37.59	68	37.32	37.30	4.5	1,869	0.24%
2022/07/18	39.8	36.81	116.6	36.77	37.00	-76.8	1,838	-4.18%	大賣/
2022/07/15	110.1	36.26	78.9	36.39	36.50	31.2	1,791	1.74%	大買/
2022/07/14	48.9	35.30	98	35.18	35.45	-49.1	1,698	-2.89%
2022/07/13	68	35.15	54.2	35.06	35.25	13.8	1,669	0.83%
2022/07/12	26	34.26	22	34.15	34.25	4	1,615	0.25%
2022/07/11	23	34.05	28	33.67	33.55	-5	1,573	-0.32%
2022/07/08	35.1	34.29	31	34.44	34.30	4	1,550	0.26%
2022/07/07	31.1	34.11	71	34.06	34.50	-39.9	1,515	-2.63%
2022/07/06	67.2	34.53	70.2	34.34	34.50	-3	1,469	-0.20%
2022/07/05	210.1	34.92	117.3	35.01	34.65	92.9	1,439	6.45%	大買/大賣/
2022/07/04	19.2	33.11	20	33.40	33.40	-0.8	1,250	-0.06%
2022/07/01	62.2	33.02	95	33.32	32.85	-32.8	1,206	-2.72%
2022/06/30	45.4	33.96	45.3	33.99	34.60	0.1	1,082	0.01%
2022/06/29	77.7	33.50	46.4	33.65	33.20	31.3	956	3.27%
2022/06/28	46.7	33.48	28.3	33.31	33.55	18.3	893	2.05%
2022/06/27	5.1	32.31	16.3	32.44	32.25	-11.2	809	-1.38%
2022/06/24	5.3	31.83	3.4	31.86	32.00	1.9	797	0.24%
2022/06/23	3.4	31.45	1	31.40	31.55	2.4	803	0.30%
2022/06/22	0	31.00	0	0.00	31.10	0	811	0.00%
2022/06/21	5	31.20	0.4	30.95	31.35	4.6	866	0.53%
2022/06/20	14.7	30.40	1	30.40	30.90	13.7	886	1.55%
2022/06/17	0.2	30.82	2	30.70	30.50	-1.8	918	-0.19%
2022/06/16	0	31.40	3	31.02	30.95	-3	999	-0.30%
2022/06/15	1	31.10	2.1	31.34	31.10	-1	1,048	-0.10%
2022/06/14	0.1	30.68	1.1	30.62	30.85	-1	1,057	-0.10%
2022/06/13	3	30.75	0.1	30.71	30.75	3	1,067	0.28%
2022/06/10	0.1	31.00	0	0.00	31.00	0.1	1,072	0.00%
2022/06/09	0.1	30.90	0	0.00	31.10	0.1	1,094	0.00%
2022/06/08	0.1	30.98	0	0.00	30.95	0.1	1,097	0.01%
2022/06/06	0.1	31.08	0	0.00	31.00	0.1	1,101	0.01%
2022/06/02	0.1	31.25	0	0.00	31.05	0.1	1,118	0.01%
2022/06/01	0.1	31.25	0	0.00	31.25	0.1	1,137	0.00%
2022/05/31	16	31.15	5.1	31.24	31.05	10.9	1,134	0.96%
2022/05/30	3.3	31.00	2	31.15	31.15	1.3	1,131	0.11%
2022/05/26	1	30.70	0	31.05	30.70	1	1,134	0.09%
2022/05/25	1.3	30.83	1.1	30.92	30.75	0.2	1,138	0.02%
2022/05/24	1.2	30.60	0	0.00	30.60	1.2	1,158	0.10%
2022/05/23	1.2	31.01	11	31.01	31.15	-9.8	1,162	-0.85%
2022/05/20	4	31.12	6.2	31.00	31.20	-2.1	1,171	-0.18%
2022/05/19	7	30.61	1	31.00	30.90	6	1,162	0.52%
2022/05/18	8	30.57	2	30.70	30.90	6	1,157	0.52%
2022/05/17	5	30.30	2	30.60	30.75	3	1,154	0.26%
2022/05/16	5.7	29.74	5	29.82	30.15	0.7	1,149	0.06%
2022/05/13	1	30.01	0.1	30.30	30.10	0.9	1,133	0.08%
2022/05/12	1.6	30.05	0	0.00	29.90	1.6	1,132	0.14%
2022/05/11	3.2	30.28	0	0.00	30.25	3.2	1,117	0.29%
2022/05/10	2.5	30.22	0.1	30.60	30.60	2.4	1,115	0.22%
2022/05/09	4.8	30.84	5	30.72	30.60	-0.2	1,112	-0.02%
2022/05/06	5	31.40	1	31.50	31.60	4	1,103	0.36%
2022/05/05	7.2	31.73	0	0.00	31.70	7.2	1,115	0.64%
2022/05/04	1	31.65	1	31.65	31.65	0	1,117	0.00%
2022/05/03	3	31.50	6	31.58	31.65	-3	1,128	-0.27%
2022/04/29	0	0.00	9	32.13	31.55	-9	1,132	-0.79%
2022/04/28	10	31.69	2	31.85	31.85	8	1,129	0.71%
2022/04/27	2.1	31.40	6	31.43	31.40	-3.9	1,126	-0.35%
2022/04/26	1	32.00	1	31.90	32.10	0	1,125	0.00%
2022/04/25	5	32.19	8	32.01	31.90	-3	1,129	-0.27%
2022/04/22	0	32.69	0	0.00	32.80	0	1,115	0.00%
2022/04/21	0.1	32.69	10.1	32.80	32.80	-10	1,105	-0.91%
2022/04/20	7.1	32.82	20.6	32.83	32.95	-13.6	1,085	-1.25%
2022/04/19	5	32.32	9.2	32.28	32.35	-4.2	1,044	-0.40%
2022/04/18	2.1	32.17	10	32.13	32.10	-7.9	1,035	-0.76%
2022/04/15	5.1	32.09	3.1	32.05	31.95	2	1,028	0.20%
2022/04/14	1	32.25	5	32.13	32.25	-4	1,025	-0.39%
2022/04/13	5	31.74	4	31.79	31.90	1	1,022	0.10%
2022/04/12	2	31.43	0.1	31.20	31.75	1.9	1,023	0.19%
2022/04/11	12.1	31.30	0	0.00	31.10	12.1	1,022	1.18%
2022/04/08	5	31.87	0	0.00	31.95	5	1,008	0.50%
2022/04/07	11.5	32.00	35	31.90	31.85	-23.5	1,020	-2.30%
2022/04/06	7	32.20	0.1	32.05	32.40	6.9	1,007	0.69%
2022/04/01	5	31.91	4.1	32.05	32.25	0.9	1,013	0.09%
2022/03/31	6.1	31.98	2	31.95	32.10	4.1	1,032	0.40%
2022/03/30	28.2	32.48	6.3	32.41	32.40	21.8	1,021	2.14%
2022/03/29	18	32.32	78	31.99	32.15	-60	1,002	-5.99%
2022/03/28	51.2	31.84	2	31.75	32.20	49.2	989	4.97%
2022/03/25	9.1	31.44	6	31.42	31.40	3	971	0.31%
2022/03/24	56.1	31.68	24	31.61	31.75	32.1	952	3.36%
2022/03/23	29.2	32.51	11	32.56	32.65	18.2	900	2.02%
2022/03/22	43.7	32.96	9.7	32.87	32.95	34	887	3.83%
2022/03/21	49.3	32.97	35.2	33.02	33.30	14.1	861	1.63%
2022/03/18	12.2	31.53	21.1	31.78	32.00	-8.9	792	-1.13%
2022/03/17	0.2	31.02	14.3	31.05	31.10	-14.1	747	-1.88%
2022/03/16	3	30.57	0	0.00	30.65	3	744	0.40%
2022/03/15	2.3	30.80	11	30.70	30.90	-8.7	791	-1.10%
2022/03/14	4	30.76	17	30.74	30.85	-13	790	-1.65%
2022/03/11	0.1	30.27	0	0.00	30.15	0.1	776	0.01%
2022/03/10	6.3	30.28	4.1	30.25	30.30	2.2	782	0.28%
2022/03/09	0.1	30.00	1	30.00	30.10	-0.9	788	-0.12%
2022/03/08	3.3	29.73	9.2	29.74	29.75	-6	793	-0.75%
2022/03/07	13.2	29.98	0	0.00	29.85	13.2	788	1.67%
2022/03/04	4.4	30.20	4	30.21	30.20	0.4	780	0.05%
2022/03/03	0	0.00	0.1	30.25	30.20	-0.1	794	-0.01%
2022/03/01	0.1	30.40	0	0.00	30.30	0.1	811	0.01%
2022/02/25	4.2	30.05	1	30.10	30.05	3.2	812	0.40%
2022/02/24	7.1	30.11	0	0.00	30.00	7.1	823	0.86%
2022/02/23	1.1	30.27	1	30.30	30.25	0.1	820	0.02%
2022/02/22	1.1	30.27	0	0.00	30.30	1.1	825	0.14%
2022/02/21	0.1	30.75	0	0.00	30.70	0.1	830	0.01%
2022/02/18	2.1	30.55	3	30.60	30.55	-0.9	850	-0.10%
2022/02/17	2.5	30.60	4	30.64	30.60	-1.5	857	-0.17%
2022/02/16	0	0.00	2	30.40	30.55	-2	859	-0.24%
2022/02/15	2	30.30	2	30.25	30.20	0	872	0.00%
2022/02/14	0.1	30.32	0	0.00	30.20	0.1	883	0.01%
2022/02/11	0.2	30.77	10	30.70	30.75	-9.8	879	-1.12%
2022/02/10	1.3	30.70	1	30.70	30.75	0.3	886	0.03%
2022/02/09	11	30.75	2.1	30.80	30.80	9	895	1.00%
2022/02/08	0	30.55	3	30.67	30.65	-3	904	-0.33%
2022/02/07	4	30.31	2.1	30.60	30.45	2	900	0.22%
2022/01/26	13.2	29.95	5	29.95	29.95	8.2	887	0.93%
2022/01/25	5	29.90	0	0.00	29.90	5	892	0.56%
2022/01/24	0	0.00	4.3	29.99	30.05	-4.3	892	-0.48%
2022/01/21	0.1	30.20	0	0.00	30.20	0.1	900	0.01%
2022/01/20	0.3	30.30	0	0.00	30.40	0.3	904	0.03%
2022/01/19	5.1	30.20	1	30.25	30.20	4.1	909	0.45%
2022/01/18	3	30.30	4	30.33	30.35	-1	907	-0.11%
2022/01/14	2.2	30.31	0	0.00	30.30	2.2	905	0.25%
2022/01/13	0	30.45	1	30.40	30.40	-1	914	-0.11%
2022/01/12	2	30.30	1	30.40	30.45	1	916	0.11%
2022/01/11	1.1	30.51	4	30.65	30.45	-2.9	920	-0.32%
2022/01/10	3.1	30.33	0	0.00	30.65	3.1	920	0.33%
2022/01/07	6.1	30.56	11	30.43	30.45	-5	930	-0.53%
2022/01/06	7	30.69	0	0.00	30.70	7	928	0.75%
2022/01/05	3.2	30.85	4	30.90	30.75	-0.8	930	-0.09%
2022/01/04	9.1	30.87	3.2	30.88	30.90	5.9	934	0.63%
2022/01/03	3.1	30.97	13.2	30.93	30.90	-10.2	931	-1.09%
2021/12/30	2	31.03	1	31.10	31.10	1	932	0.11%
2021/12/29	3.1	30.98	1	31.00	31.00	2.1	936	0.22%
2021/12/28	11.2	31.07	10	30.92	31.00	1.2	945	0.13%
2021/12/27	6.1	30.88	10.1	31.03	31.05	-4	951	-0.42%
2021/12/24	9.3	30.47	3	30.52	30.55	6.3	959	0.65%
2021/12/23	3	30.27	3	30.42	30.45	0	962	0.00%
2021/12/22	4	30.40	3	30.25	30.25	1	968	0.10%
2021/12/21	9	30.15	0	0.00	30.40	9	976	0.92%
2021/12/20	2.1	30.13	0.4	30.25	30.20	1.7	983	0.17%
2021/12/17	0	30.28	3	30.15	30.45	-3	986	-0.30%
2021/12/16	3.1	30.01	0	0.00	30.10	3.1	995	0.31%
2021/12/15	1	30.15	0	0.00	30.20	1	1,002	0.10%
2021/12/14	5.1	30.55	2.3	30.34	30.30	2.7	1,002	0.27%
2021/12/13	15	30.90	22.8	30.92	30.95	-7.7	982	-0.79%
2021/12/10	4	31.01	0.3	30.95	31.05	3.7	982	0.38%
2021/12/09	23.2	31.15	7.6	30.98	31.30	15.6	975	1.60%
2021/12/08	0	30.15	0	0.00	30.45	0	919	0.00%
2021/12/07	0.2	30.17	2	30.15	30.20	-1.9	914	-0.20%
2021/12/06	1.4	30.08	1.1	30.26	30.30	0.3	919	0.04%
2021/12/03	2	30.00	0	0.00	30.00	2	933	0.21%
2021/12/02	2	29.75	0	0.00	29.70	2	937	0.21%
2021/12/01	3.6	29.71	0	0.00	29.85	3.6	943	0.38%
2021/11/30	0	29.95	0	0.00	29.55	0	948	0.00%
2021/11/29	6.1	29.75	0	0.00	29.70	6.1	947	0.64%
2021/11/26	2.1	30.01	3	30.07	30.00	-0.9	951	-0.10%
2021/11/25	0.2	30.30	0	0.00	30.15	0.2	972	0.02%
2021/11/24	13.1	30.18	6	30.28	30.25	7.1	981	0.72%
2021/11/23	4	30.01	0.2	30.45	30.05	3.9	991	0.39%
2021/11/22	1.1	30.02	2	30.15	30.30	-1	1,006	-0.10%
2021/11/19	2.3	30.26	6	30.25	30.20	-3.7	1,054	-0.35%
2021/11/18	0.1	30.41	0	0.00	30.30	0.1	1,072	0.01%
2021/11/17	0.1	30.40	0	0.00	30.25	0.1	1,091	0.01%
2021/11/16	2	30.40	0	0.00	30.35	2	1,104	0.18%
2021/11/15	2.1	30.35	1.5	30.45	30.35	0.6	1,125	0.05%
2021/11/12	7	30.39	3	30.35	30.35	4	1,135	0.36%
2021/11/11	5.1	30.64	0	0.00	30.50	5.1	1,149	0.44%
2021/11/10	1.5	30.97	1.1	31.04	31.00	0.4	1,164	0.03%
2021/11/09	1	30.56	2	30.70	30.95	-1	1,171	-0.08%
2021/11/08	1	30.75	2	30.50	30.75	-1	1,174	-0.09%
2021/11/05	4	30.35	0	0.00	30.55	4	1,168	0.34%
2021/11/04	1.1	30.60	0	0.00	30.55	1.1	1,164	0.09%
2021/11/03	0.1	30.90	1	30.65	30.55	-0.9	1,158	-0.08%
2021/11/02	1	30.45	0	0.00	30.45	1	1,170	0.09%
2021/11/01	6.1	30.49	0	0.00	30.50	6.1	1,170	0.52%
2021/10/29	2.4	30.64	10	30.65	30.60	-7.6	1,165	-0.65%
2021/10/28	3	30.95	0	0.00	30.95	3	1,158	0.26%
2021/10/27	2.1	31.20	0	0.00	31.15	2.1	1,155	0.18%
2021/10/26	10	31.45	0	0.00	31.35	10	1,150	0.87%
2021/10/25	0	0.00	1	31.25	31.30	-1	1,144	-0.09%
2021/10/21	1	31.55	0	31.65	31.25	1	1,142	0.08%
2021/10/20	1	31.35	2	31.35	31.20	-1	1,151	-0.09%
2021/10/19	1	31.55	2	31.48	31.35	-1	1,151	-0.09%
2021/10/18	0	0.00	0	31.25	31.30	0	1,147	0.00%
2021/10/15	0	0.00	8	31.12	31.25	-8	1,154	-0.69%
2021/10/14	6	30.57	3	30.80	30.80	3	1,164	0.26%
2021/10/08	3	30.70	2	30.65	30.70	1	1,167	0.09%
2021/10/07	3	30.83	0	30.80	30.70	3	1,187	0.25%
2021/10/06	6	30.00	0	0.00	30.10	6	1,197	0.50%
2021/10/05	0.2	30.08	2	30.05	30.20	-1.8	1,190	-0.15%
2021/10/04	1.3	30.98	0	0.00	30.35	1.3	1,193	0.11%
2021/10/01	3.3	31.11	0	0.00	31.10	3.3	1,188	0.27%
2021/09/30	1	32.20	0	0.00	32.25	1	1,167	0.09%
2021/09/29	1	31.85	2	31.85	31.65	-1	1,161	-0.09%
2021/09/28	2.2	32.21	0	0.00	32.05	2.2	1,153	0.19%
2021/09/24	3	31.03	1	31.25	31.10	2	1,151	0.17%
2021/09/23	17.1	31.04	0	0.00	31.00	17.1	1,147	1.49%
2021/09/22	8.1	31.19	1	31.65	31.20	7.1	1,148	0.62%
2021/09/17	1	32.05	0	0.00	32.30	1	1,131	0.09%
2021/09/15	5	32.14	0.3	32.37	32.05	4.7	1,143	0.41%
2021/09/14	6.1	32.34	0.1	32.29	32.45	6	1,162	0.52%
2021/09/13	3	31.90	0	0.00	32.20	3	1,165	0.26%
2021/09/10	1.5	31.93	0	0.00	31.90	1.5	1,175	0.13%
2021/09/09	1.1	31.74	1.1	31.61	31.90	0	1,185	0.00%
2021/09/08	3	31.93	2	31.70	31.70	1	1,185	0.08%
2021/09/07	2	32.53	0	0.00	32.55	2	1,172	0.17%
2021/09/06	4	32.83	1	32.75	32.75	3	1,168	0.26%
2021/09/03	1	33.05	2	33.25	33.25	-1	1,155	-0.09%
2021/09/02	5	32.62	10	32.94	32.60	-5	1,142	-0.44%
2021/09/01	4	33.28	2	33.00	33.00	2	1,132	0.18%
2021/08/31	2	33.30	1	32.65	33.30	1	1,117	0.09%
2021/08/30	3.2	32.52	0	0.00	32.40	3.2	1,103	0.29%
2021/08/26	1.9	32.09	1	32.50	32.00	0.9	1,081	0.09%
2021/08/25	2	32.98	0	0.00	33.05	2	1,074	0.19%
2021/08/24	1	33.40	0	0.00	33.15	1	1,018	0.10%
2021/08/20	3.1	32.67	1	32.40	32.60	2.1	986	0.21%
2021/08/19	5.1	33.19	3	32.75	32.85	2.1	970	0.21%
2021/08/18	2	33.35	7	33.10	33.65	-5	961	-0.52%
2021/08/17	1.2	33.50	1	33.25	33.10	0.2	978	0.02%
2021/08/16	5.3	34.71	0	0.00	34.00	5.3	970	0.55%
2021/08/13	1	36.00	0.1	36.20	35.90	0.9	964	0.09%
2021/08/12	1	36.50	0	0.00	36.50	1	979	0.10%
2021/08/11	1	36.75	1	36.80	36.70	0	1,032	0.00%
2021/08/10	1.1	36.85	0	0.00	36.70	1.1	1,067	0.10%
2021/08/09	0	0.00	2	37.45	37.35	-2	1,137	-0.18%
2021/08/06	6.1	37.13	0	0.00	37.10	6.1	1,170	0.52%
2021/08/05	4	37.81	0	0.00	37.65	4	1,189	0.34%
2021/08/04	3	37.98	0	0.00	38.15	3	1,251	0.24%
2021/08/03	10	38.44	0	0.00	38.10	10	1,291	0.78%
2021/08/02	0.1	38.80	0.1	38.90	38.80	-0.1	1,359	-0.01%
2021/07/29	0	38.25	0	0.00	38.45	0	1,408	0.00%
2021/07/26	8	38.21	0	0.00	37.90	8	1,530	0.53%
2021/07/23	0	0.00	1	38.90	39.00	-1	1,554	-0.06%
2021/07/22	1	38.50	0	0.00	38.50	1	1,582	0.06%
2021/07/21	4	38.36	4.9	38.37	38.30	-0.9	1,605	-0.05%
2021/07/20	2.2	38.26	1	38.90	38.70	1.2	1,617	0.07%
2021/07/19	1	38.80	0	0.00	39.05	1	1,648	0.06%
2021/07/16	8	39.19	0	39.30	39.00	8	1,770	0.45%
2021/07/15	2	39.27	0	0.00	39.30	2	1,840	0.11%
2021/07/14	4	38.81	0	0.00	38.70	4	2,022	0.20%
2021/07/13	0	0.00	1.2	39.83	39.25	-1.2	2,150	-0.06%
2021/07/12	4	39.23	5	39.55	39.40	-1	2,468	-0.04%
2021/07/09	0.1	39.40	4	39.65	39.60	-3.9	2,597	-0.15%
2021/07/08	1	39.90	1	40.30	40.00	0	2,614	0.00%
2021/07/07	1.1	40.14	1.3	39.98	40.45	-0.2	2,645	-0.01%
2021/07/06	8.2	40.56	0	40.60	40.50	8.2	2,660	0.31%
2021/07/05	1	40.50	0	0.00	40.55	1	2,696	0.04%
2021/07/02	6.1	40.45	2	40.30	40.40	4.1	2,736	0.15%
2021/07/01	6.3	40.53	0	0.00	39.95	6.3	2,745	0.23%
2021/06/30	0.1	39.78	1.2	40.07	40.50	-1.1	2,762	-0.04%
2021/06/29	6.1	39.66	2	39.73	39.80	4.1	2,796	0.14%
2021/06/28	1	40.50	1	40.55	40.50	0	2,837	0.00%
2021/06/25	4.1	40.75	2	40.85	40.55	2.1	2,920	0.07%
2021/06/24	1	41.49	9	40.94	41.15	-8	3,009	-0.26%
2021/06/23	4	40.53	9.1	40.27	40.70	-5.1	3,015	-0.17%
2021/06/22	1	39.39	8.5	39.25	39.20	-7.4	3,023	-0.25%
2021/06/21	5	39.33	1	39.70	39.10	4	3,044	0.13%
2021/06/18	4	39.75	1.3	40.05	40.05	2.7	3,076	0.09%
2021/06/17	2	40.33	0	0.00	40.20	2	3,125	0.06%
2021/06/16	1	40.35	1.3	40.14	40.35	-0.3	3,523	-0.01%
2021/06/15	1	39.90	0	0.00	39.90	1	3,624	0.03%
2021/06/11	2.2	39.92	0	0.00	39.85	2.2	3,687	0.06%
2021/06/09	0	0.00	1	39.85	39.85	-1	3,833	-0.03%
2021/06/08	1	40.90	0	40.80	40.45	1	3,892	0.03%
2021/06/07	2.1	39.20	7	40.53	40.80	-4.9	3,922	-0.13%
2021/06/04	1	40.40	1	40.45	40.30	0	3,932	0.00%
2021/06/03	4	40.76	1	40.85	40.75	3	3,980	0.08%
2021/06/02	7	40.57	0	0.00	40.85	7	4,068	0.17%
2021/06/01	0.4	41.00	1	40.65	40.95	-0.6	4,087	-0.02%
2021/05/31	7.1	40.79	8.1	40.56	40.45	-1	4,121	-0.02%
2021/05/28	4.5	40.95	0	0.00	41.15	4.5	4,176	0.11%
2021/05/27	4	39.95	3	40.30	40.10	1	4,186	0.02%
2021/05/26	0	39.45	0	0.00	39.85	0	4,195	0.00%
2021/05/25	8	39.90	13	39.91	40.20	-5	4,205	-0.12%
2021/05/24	11	39.04	1	38.90	38.80	10	4,203	0.24%
2021/05/21	0	0.00	3	37.77	38.20	-3	4,217	-0.07%
2021/05/20	4.2	37.12	0	37.40	37.05	4.2	4,228	0.10%
2021/05/19	8	38.86	2	39.00	37.75	6	4,215	0.14%
2021/05/18	6	37.43	0	0.00	37.75	6	4,179	0.14%
2021/05/17	6.2	36.50	4	36.26	36.20	2.2	4,184	0.05%
2021/05/14	0	0.00	2	39.50	40.20	-2	4,115	-0.05%
2021/05/13	0	39.25	3	39.37	39.40	-3	4,085	-0.07%
2021/05/12	6.2	40.90	8	40.70	40.25	-1.8	4,078	-0.04%
2021/05/11	2.1	44.89	12	45.39	44.70	-9.9	4,027	-0.25%
2021/05/10	12.7	45.59	14	45.22	46.00	-1.3	4,003	-0.03%
2021/05/07	6	42.95	8.2	43.74	43.85	-2.2	3,944	-0.05%
2021/05/06	4.2	42.84	2	42.83	42.20	2.2	3,909	0.05%
2021/05/05	3.3	42.78	4.2	42.84	42.40	-1	3,895	-0.02%
2021/05/04	8.1	43.48	10	43.01	42.30	-1.9	3,885	-0.05%
2021/05/03	1.4	44.48	21.5	44.77	44.10	-20.1	3,842	-0.52%
2021/04/29	6.4	45.27	3.4	45.34	45.90	3	3,800	0.08%
2021/04/28	7.4	46.35	7	46.25	46.35	0.4	3,770	0.01%
2021/04/27	1.1	47.00	2	47.23	47.10	-0.9	3,761	-0.02%
2021/04/26	1	47.30	17	47.43	47.80	-16	3,745	-0.43%
2021/04/23	8	48.00	13	47.56	47.05	-5	3,758	-0.13%
2021/04/22	30.4	48.67	59	48.08	47.55	-28.7	3,728	-0.77%
2021/04/21	18.1	47.98	8.5	48.14	48.10	9.6	3,613	0.27%
2021/04/20	63.1	49.42	23.1	48.53	47.50	40	3,559	1.12%
2021/04/19	22.2	48.57	41	48.41	48.35	-18.8	3,427	-0.55%
2021/04/16	166.5	47.54	112	47.56	46.60	54.5	3,297	1.65%	大買/大賣/
2021/04/15	18	44.56	47	44.59	46.00	-29	3,018	-0.96%
2021/04/14	3	41.87	5	42.12	41.85	-2	2,919	-0.07%
2021/04/13	15.4	42.89	14.1	42.69	42.35	1.3	2,939	0.05%
2021/04/12	2.1	42.45	3	42.63	42.55	-1	2,980	-0.03%
2021/04/09	27.2	43.16	3	43.50	42.50	24.2	2,989	0.81%
2021/04/08	3.2	42.72	4.1	42.56	43.05	-0.9	2,961	-0.03%
2021/04/07	0	0.00	4	42.31	42.55	-4	2,937	-0.14%
2021/04/06	7	42.69	2.2	42.61	42.20	4.8	2,932	0.17%
2021/04/01	13	42.99	7	42.83	42.55	6	2,916	0.21%
2021/03/31	10.1	44.00	4	44.22	44.10	6.1	2,887	0.21%
2021/03/30	14	42.68	12	42.96	43.40	2	2,841	0.07%
2021/03/29	15.2	41.32	24	41.48	42.10	-8.9	2,763	-0.32%
2021/03/26	6	39.60	3	39.50	39.45	3	2,680	0.11%
2021/03/25	7	39.34	19	39.62	39.60	-12	2,675	-0.45%
2021/03/24	5	38.73	3.1	38.83	39.10	1.9	2,673	0.07%
2021/03/23	22.2	39.04	24.7	38.71	38.45	-2.5	2,650	-0.10%
2021/03/22	14.2	38.87	16	38.69	38.90	-1.8	2,621	-0.07%
2021/03/19	19.8	39.77	12.2	40.56	40.15	7.6	2,578	0.30%
2021/03/18	17.1	40.35	15	40.34	40.80	2	2,192	0.09%
2021/03/17	11	39.08	1.1	39.09	38.85	9.9	2,118	0.47%
2021/03/16	5.8	38.13	37.1	38.44	38.60	-31.3	2,068	-1.51%
2021/03/15	3.7	37.60	4	37.56	37.45	-0.3	1,994	-0.01%
2021/03/12	6	37.40	13.1	36.77	37.45	-7.1	1,969	-0.36%
2021/03/11	6.2	36.95	8	36.86	36.95	-1.8	1,933	-0.09%
2021/03/10	1	36.95	1	37.50	36.95	0	1,912	0.00%
2021/03/09	3	37.38	3.1	37.28	36.95	0	1,907	0.00%
2021/03/08	5.4	37.49	5.1	37.33	36.55	0.3	1,882	0.02%
2021/03/05	3	35.57	0.1	35.55	35.70	3	1,848	0.16%
2021/03/04	0.1	35.90	5.1	36.69	36.10	-5	1,867	-0.27%
2021/03/03	6.1	36.33	13.5	35.93	36.50	-7.4	1,871	-0.40%
2021/03/02	1	35.15	6	34.95	34.75	-5	1,916	-0.26%
2021/02/26	2	35.13	9.1	35.18	35.40	-7.1	1,931	-0.37%
2021/02/25	1.1	35.41	3	35.52	35.40	-1.9	1,945	-0.10%
2021/02/24	6	35.33	2	35.50	35.10	4	1,980	0.20%
2021/02/23	6.4	35.03	2	34.95	35.10	4.4	2,050	0.21%
2021/02/22	7	34.84	10	34.97	34.70	-3	2,030	-0.15%
2021/02/19	1.9	34.20	3	34.20	34.20	-1.1	2,014	-0.06%
2021/02/18	0.4	34.35	2	34.48	34.20	-1.6	2,062	-0.08%
2021/02/17	1	34.25	3	34.05	33.95	-2	2,055	-0.10%
2021/02/05	0	33.10	5.1	33.08	33.05	-5.1	2,120	-0.24%
2021/02/04	1	33.15	0	0.00	33.15	1	2,142	0.05%
2021/02/03	0	0.00	10	33.00	33.30	-10	2,182	-0.46%
2021/02/02	0.3	32.91	30.1	32.95	32.95	-29.8	2,202	-1.35%
2021/02/01	1	33.05	1	32.60	32.70	0	2,236	0.00%
2021/01/29	0	0.00	1	32.30	32.00	-1	2,276	-0.04%
2021/01/28	2	31.85	0	0.00	31.90	2	2,343	0.09%
2021/01/26	1	31.90	0	0.00	32.05	1	2,539	0.04%
2021/01/25	1	31.80	5	32.51	32.45	-4	2,536	-0.16%
2021/01/22	0	0.00	1	32.00	31.95	-1	2,555	-0.04%
2021/01/21	0	0.00	1	31.65	31.65	-1	2,587	-0.04%
2021/01/20	3.1	31.45	10	31.40	31.10	-6.9	2,601	-0.27%
2021/01/19	3	31.95	0	0.00	32.05	3	2,641	0.11%
2021/01/18	16	31.30	0	0.00	31.30	16	2,659	0.60%
2021/01/15	7	32.37	0	0.00	32.20	7	2,656	0.26%
2021/01/14	0	0.00	0	32.85	33.00	0	2,665	0.00%
2021/01/13	0	0.00	4.1	32.26	32.95	-4.1	2,657	-0.16%
2021/01/12	16	32.23	1	32.20	32.10	15	2,637	0.57%
2021/01/11	1	32.20	0	0.00	32.85	1	2,590	0.04%
2021/01/08	5	32.58	1	33.50	32.85	4	2,578	0.16%
2021/01/07	1	32.80	7.2	33.04	33.45	-6.2	2,532	-0.24%
2021/01/06	4.1	32.90	1	33.50	32.80	3.1	2,502	0.12%
2021/01/05	41.1	34.01	2	34.20	33.45	39.1	2,471	1.58%
2021/01/04	4	34.51	2	34.65	35.00	2	2,399	0.08%
2020/12/31	0	0.00	1	34.85	34.95	-1	2,364	-0.04%
2020/12/28	2.2	34.55	0.4	34.33	34.70	1.8	2,328	0.08%
2020/12/25	3	34.43	1	34.45	34.35	2	2,316	0.09%
2020/12/24	0	0.00	2	34.80	34.55	-2	2,319	-0.09%
2020/12/23	1	34.55	1	34.70	34.50	0	2,315	0.00%
2020/12/22	3	35.08	14.2	34.68	34.50	-11.2	2,309	-0.48%
2020/12/18	14	35.28	1	35.30	35.35	13	2,319	0.56%
2020/12/17	4	36.14	5	35.88	35.90	-1	2,303	-0.04%
2020/12/16	2	36.20	1	36.10	36.30	1	2,298	0.04%
2020/12/15	4	36.30	3	36.67	35.70	1	2,291	0.04%
2020/12/14	6	36.73	2	36.70	36.65	4	2,274	0.18%
2020/12/11	4	36.48	4	35.99	36.15	0	2,265	0.00%
2020/12/10	8	36.48	3	36.40	36.50	5	2,233	0.22%
2020/12/09	0	0.00	2	35.98	36.40	-2	2,218	-0.09%
2020/12/08	14	35.90	0	0.00	35.85	14	2,203	0.64%
2020/12/07	1.2	35.60	4	35.49	35.50	-2.8	2,188	-0.13%
2020/12/04	0	0.00	3	36.12	36.15	-3	2,165	-0.14%
2020/12/03	7	36.04	1	35.75	36.20	6	2,156	0.28%
2020/12/02	6	36.53	1.6	36.48	36.45	4.4	2,140	0.21%
2020/12/01	5	37.11	3	37.20	37.00	2	2,122	0.09%
2020/11/30	3	37.12	4	36.89	37.00	-1	2,075	-0.05%
2020/11/27	5	36.57	1	36.90	36.70	4	2,035	0.20%
2020/11/26	1	36.50	2	36.65	36.90	-1	2,015	-0.05%
2020/11/25	3.2	35.25	1	35.46	35.10	2.2	1,934	0.11%
2020/11/24	6	35.29	13	35.14	35.50	-7	1,920	-0.36%
2020/11/23	12	35.97	4	35.55	35.50	8	1,904	0.42%
2020/11/20	22.1	35.91	28.1	35.37	36.00	-6.1	1,871	-0.32%
2020/11/19	2	34.13	0	0.00	34.10	2	1,789	0.11%
2020/11/18	0.2	33.78	3	34.15	34.10	-2.8	1,875	-0.15%
2020/11/17	5.6	33.99	7	34.06	34.10	-1.4	1,906	-0.07%
2020/11/13	7	34.36	10	34.07	33.20	-3	1,932	-0.16%
2020/11/11	2	33.30	3	33.23	33.30	-1	1,957	-0.05%
2020/11/10	8	33.11	1	32.90	33.05	7	1,959	0.36%
2020/11/09	14	33.97	3	33.73	33.80	11	1,937	0.57%
2020/11/06	4	34.03	7	34.05	34.20	-3	1,898	-0.16%
2020/11/05	42	33.93	4	34.05	33.80	38	1,857	2.05%
2020/11/04	3	33.47	2	33.65	33.55	1	1,790	0.06%
2020/11/03	2	32.10	4.2	31.93	32.35	-2.2	1,685	-0.13%
2020/10/30	0	0.00	0.1	31.60	31.45	-0.1	1,605	-0.01%
2020/10/29	0	0.00	1	31.59	31.70	-1	1,579	-0.07%
2020/10/28	1	31.25	1	31.25	31.30	0	1,558	0.00%
2020/10/27	1.2	31.53	4	31.31	31.25	-2.8	1,538	-0.18%
2020/10/26	4	31.03	4.1	30.99	31.10	-0.1	1,490	-0.01%
2020/10/23	0	0.00	4.1	30.85	30.70	-4.1	1,467	-0.28%
2020/10/22	1	30.30	0	0.00	30.55	1	1,441	0.07%
2020/10/21	1	30.30	0	0.00	30.35	1	1,420	0.07%
2020/10/15	1	30.25	0	0.00	30.40	1	1,407	0.07%
2020/10/14	1	30.50	0	0.00	30.40	1	1,400	0.07%
2020/10/13	0.1	30.25	1	30.20	30.45	-0.9	1,392	-0.06%
2020/10/12	0	0.00	1.1	30.04	30.00	-1.1	1,389	-0.08%
2020/10/08	0	0.00	5.1	29.85	30.00	-5.1	1,376	-0.37%
2020/10/06	0	0.00	3	29.85	30.00	-3	1,391	-0.22%
2020/10/05	0	0.00	3	29.88	29.95	-3	1,404	-0.21%
2020/09/29	0	0.00	1	29.70	29.65	-1	1,414	-0.07%
2020/09/28	0	0.00	1	28.85	28.85	-1	1,405	-0.07%
2020/09/25	1	28.60	0	0.00	28.85	1	1,415	0.07%
2020/09/24	0	0.00	1	28.60	28.60	-1	1,419	-0.07%
2020/09/23	1	29.20	0	0.00	29.00	1	1,401	0.07%
2020/09/22	0	0.00	1	29.85	29.50	-1	1,386	-0.07%
2020/09/21	1	30.00	0	0.00	29.90	1	1,374	0.07%
2020/09/17	3	29.53	0	0.00	29.55	3	1,370	0.22%
2020/09/15	0	0.00	2	29.90	29.95	-2	1,366	-0.15%
2020/09/14	0	0.00	1	29.85	29.75	-1	1,370	-0.07%
2020/09/11	1	29.90	0	0.00	29.65	1	1,378	0.07%
2020/09/10	1.1	30.30	0	0.00	30.30	1.1	1,409	0.08%
2020/09/09	0.3	30.55	0	0.00	30.55	0.3	1,407	0.02%
2020/09/08	1	30.40	0	0.00	30.60	1	1,411	0.07%
2020/09/07	2	29.85	0	0.00	30.25	2	1,417	0.14%
2020/09/04	0	0.00	4	29.86	29.85	-4	1,431	-0.28%
2020/09/02	0	0.00	1	30.20	30.30	-1	1,453	-0.07%
2020/08/31	3.5	31.99	2	32.05	32.00	1.5	1,423	0.11%
2020/08/28	5	31.99	3	32.03	32.00	2	1,410	0.14%
2020/08/27	0	0.00	2	31.70	31.75	-2	1,398	-0.14%
2020/08/26	4	32.00	6	31.98	32.00	-2	1,381	-0.14%
2020/08/25	2	32.20	0	0.00	32.15	2	1,374	0.15%
2020/08/24	7	32.31	9	32.57	32.55	-2	1,376	-0.15%
2020/08/21	1	32.10	3	31.50	32.20	-2	1,304	-0.15%
2020/08/20	4	31.24	2	31.45	30.50	2	1,284	0.16%
2020/08/19	3	31.85	3	32.05	31.95	0	1,254	0.00%
2020/08/18	7	31.64	15	31.65	31.65	-8	1,217	-0.66%
2020/08/17	15	31.42	4	31.26	31.15	11	1,172	0.94%
2020/08/14	0	0.00	1	30.00	30.00	-1	1,130	-0.09%
2020/08/13	0	0.00	1	29.60	29.60	-1	1,120	-0.09%
2020/08/06	1	28.95	0	0.00	29.25	1	1,471	0.07%
2020/08/05	3	28.45	0	0.00	28.55	3	1,477	0.20%
2020/08/03	1	28.00	1	27.90	27.95	0	1,478	0.00%
2020/07/31	1	27.75	2	27.75	27.90	-1	1,468	-0.07%
2020/07/30	2	28.03	0	0.00	28.10	2	1,472	0.14%
2020/07/24	2	29.40	4	29.45	29.15	-2	1,578	-0.13%
2020/07/22	1	29.55	0	0.00	29.55	1	1,631	0.06%
2020/07/21	3	29.40	0	0.00	29.55	3	1,646	0.18%
2020/07/17	0	0.00	1	29.60	29.25	-1	1,716	-0.06%
2020/07/14	1.3	28.90	0	0.00	28.95	1.3	1,723	0.08%
2020/07/13	0	0.00	2	28.75	29.20	-2	1,729	-0.12%
2020/07/08	0	0.00	1	29.85	29.95	-1	1,711	-0.06%
2020/07/02	0	0.00	8	29.79	29.75	-8	1,689	-0.47%
2020/06/29	4	29.64	5	29.70	29.40	-1	1,688	-0.06%
2020/06/24	0	0.00	1	29.85	29.90	-1	1,687	-0.06%
2020/06/19	1	30.15	0	0.00	29.85	1	1,688	0.06%
2020/06/18	5	30.00	0	0.00	30.10	5	1,710	0.29%
2020/06/17	0	0.00	1	30.35	30.20	-1	1,712	-0.06%
2020/06/16	0	0.00	1	28.80	29.05	-1	1,687	-0.06%
2020/06/15	1	28.60	0	0.00	28.50	1	1,710	0.06%
2020/06/12	1	28.80	1	28.75	28.70	0	1,717	0.00%
2020/06/11	2	29.38	2	29.50	29.05	0	1,729	0.00%
2020/06/10	0	0.00	1	30.00	30.00	-1	1,724	-0.06%
2020/06/09	1	30.25	0	0.00	30.15	1	1,733	0.06%
2020/06/08	1	29.75	0	0.00	29.70	1	1,725	0.06%
2020/06/05	0	0.00	2	29.83	29.75	-2	1,724	-0.12%
2020/06/04	11	29.65	1	29.80	29.70	10	1,732	0.58%
2020/06/03	2	29.85	2	29.95	29.95	0	1,730	0.00%
2020/06/02	2	29.93	1.1	29.84	29.85	0.9	1,714	0.05%
2020/06/01	3	29.82	2	29.80	29.75	1	1,715	0.06%
2020/05/29	1	28.90	2	29.35	28.90	-1	1,691	-0.06%
2020/05/28	0	0.00	5	29.58	29.45	-5	1,672	-0.30%
2020/05/27	4	30.25	4	29.93	29.80	0	1,651	0.00%
2020/05/26	1	29.60	0	0.00	29.60	1	1,629	0.06%
2020/05/25	8	30.15	7	30.08	29.70	1	1,612	0.06%
2020/05/22	3	30.55	0	0.00	30.30	3	1,595	0.19%
2020/05/21	2	30.70	1	30.85	30.30	1	1,571	0.06%
2020/05/20	3	30.18	4	30.09	30.30	-1	1,517	-0.07%
2020/05/19	5	30.50	13	30.51	30.30	-8	1,480	-0.54%
2020/05/18	79	30.91	55	30.85	31.00	24	1,434	1.67%
2020/05/15	11	28.57	13	28.52	28.90	-2	1,236	-0.16%
2020/05/14	1	26.85	1	26.40	26.30	0	1,071	0.00%
2020/05/13	0	0.00	113	26.90	27.00	-113	1,052	-10.74%	大賣/鉅額交易
2020/05/12	2	26.00	0	0.00	26.65	2	1,035	0.19%
2020/05/11	113	27.06	0	0.00	26.90	113	1,015	11.13%	大買/鉅額交易
2020/05/08	1	26.50	0	0.00	26.40	1	997	0.10%
2020/05/06	1	26.40	0	0.00	26.40	1	1,002	0.10%
2020/05/05	3	27.12	2	27.13	27.00	1	984	0.10%
2020/05/04	2.1	26.23	3	26.52	26.45	-1	960	-0.10%
2020/04/30	2	26.13	2	26.58	26.55	0	929	0.00%
2020/04/29	0	0.00	1	25.60	25.80	-1	878	-0.11%
2020/04/28	4	25.51	0	0.00	25.40	4	863	0.46%
2020/04/27	0	0.00	2	25.40	25.40	-2	857	-0.23%
2020/04/24	4	24.33	0	0.00	24.45	4	831	0.48%
2020/04/23	1	24.40	0	0.00	24.40	1	802	0.12%
2020/04/21	4	24.80	0	0.00	24.60	4	727	0.55%
2020/04/14	0	0.00	1	26.35	26.30	-1	680	-0.15%
2020/04/13	1.1	26.52	0	0.00	26.10	1.1	681	0.16%
2020/04/10	5	26.30	0	0.00	26.60	5	683	0.73%
2020/03/27	0.1	25.90	2	26.10	25.90	-1.9	656	-0.29%
2020/03/24	2	25.90	1	25.85	25.90	1	648	0.15%
2020/03/19	0	0.00	1	25.85	26.50	-1	595	-0.17%
2020/03/17	0	0.00	2	26.85	27.25	-2	564	-0.35%
2020/03/12	0	0.00	2	27.70	28.00	-2	540	-0.37%
2020/03/10	1	27.60	0	0.00	28.10	1	509	0.20%
2020/02/21	1	28.50	0	0.00	28.45	1	515	0.19%
2020/02/13	1	28.70	0	0.00	28.65	1	598	0.17%
2020/02/10	0	0.00	2	28.75	28.85	-2	619	-0.32%
2020/02/04	1	28.45	0	0.00	28.50	1	660	0.15%
2020/02/03	0	0.00	2	28.13	28.40	-2	668	-0.30%
2020/01/17	0	0.00	2	30.15	30.00	-2	661	-0.30%
2020/01/14	0	0.00	2	30.05	30.00	-2	751	-0.27%
2020/01/09	1.1	29.91	0	0.00	29.90	1.1	921	0.12%
2019/12/31	1	30.45	0	0.00	30.60	1	1,009	0.10%
2019/12/20	1	31.00	0	0.00	31.05	1	1,154	0.09%
2019/12/18	0	0.00	1	31.20	31.25	-1	1,200	-0.08%
2019/12/11	0	0.00	3	31.40	31.50	-3	1,365	-0.22%
2019/12/10	0	0.00	4	31.25	31.35	-4	1,359	-0.29%
2019/12/04	0	0.00	1	30.70	30.75	-1	1,473	-0.07%
2019/11/29	3	30.90	0	0.00	30.50	3	1,488	0.20%
2019/11/28	4	30.75	0	0.00	30.95	4	1,487	0.27%
2019/11/20	0	0.00	1	30.65	30.90	-1	1,528	-0.07%
2019/11/19	2	30.65	1	30.90	30.70	1	1,530	0.07%
2019/11/18	1	30.95	1	30.90	31.00	0	1,527	0.00%
2019/11/15	2	31.25	0	0.00	31.25	2	1,521	0.13%
2019/11/12	2	30.95	5	30.80	30.95	-3	1,505	-0.20%
2019/11/11	0	0.00	1	32.00	31.80	-1	1,477	-0.07%
2019/11/07	1	32.40	0	0.00	32.30	1	1,460	0.07%
2019/11/05	1	33.00	0	0.00	32.95	1	1,438	0.07%
2019/11/04	6	33.06	0	0.00	33.10	6	1,428	0.42%
2019/11/01	2	32.55	1	32.70	32.60	1	1,408	0.07%
2019/10/31	1	32.45	0	0.00	32.45	1	1,402	0.07%
2019/10/30	1	32.65	0	0.00	32.60	1	1,393	0.07%
2019/10/29	1	32.75	0	0.00	32.65	1	1,383	0.07%
2019/10/24	1	33.00	1	32.90	32.95	0	1,343	0.00%
2019/10/23	0	0.00	1	32.60	32.60	-1	1,312	-0.08%
2019/10/22	6	32.88	1	32.55	32.55	5	1,285	0.39%
2019/10/21	1	32.85	14	31.86	32.90	-13	1,255	-1.04%
2019/10/18	1	30.80	0	0.00	30.95	1	1,192	0.08%
2019/10/16	1	30.50	0	0.00	30.75	1	1,083	0.09%
2019/10/15	0	0.00	10	30.60	30.60	-10	1,064	-0.94%
2019/10/08	3	31.17	2	30.75	30.70	1	1,008	0.10%
2019/10/07	0.8	31.55	0	0.00	31.55	0.8	980	0.08%
2019/10/03	1	31.85	0	0.00	31.75	1	957	0.10%
2019/10/02	0	0.00	23	32.74	32.15	-23	935	-2.46%
2019/10/01	0	0.00	1	32.25	32.15	-1	895	-0.11%
2019/09/27	5	31.20	8	31.41	31.50	-3	840	-0.36%
2019/09/26	5	31.50	5	31.50	31.50	0	825	0.00%
2019/09/25	5	31.60	0	0.00	31.50	5	813	0.61%
2019/09/24	14	31.89	0	0.00	31.80	14	801	1.75%
2019/09/23	17	31.91	0	0.00	31.95	17	786	2.16%
2019/09/20	1	31.30	0	0.00	31.40	1	747	0.13%
2019/09/19	4	31.11	0	0.00	30.90	4	621	0.64%
2019/09/12	0	0.00	1	31.40	31.45	-1	554	-0.18%
2019/09/11	0	0.00	2	31.48	31.35	-2	547	-0.37%
2019/09/10	3	30.95	0	0.00	31.50	3	520	0.58%
2019/09/06	0	0.00	3	30.60	31.50	-3	457	-0.66%
2019/09/05	0	0.00	2	30.10	30.10	-2	398	-0.50%
2019/09/02	1	30.15	4	29.71	30.15	-3	366	-0.82%
2019/08/30	0	0.00	5	29.37	29.50	-5	351	-1.42%
2019/08/27	5	29.70	0	0.00	29.50	5	327	1.53%
2019/08/26	5	30.18	0	0.00	30.15	5	308	1.62%
2019/08/05	1	28.50	0	0.00	28.40	1	271	0.37%
2019/08/01	2	28.93	1	29.00	28.90	1	268	0.37%
2019/07/23	5	28.80	0	0.00	28.85	5	263	1.90%
2019/07/02	0	0.00	5	29.65	29.60	-5	277	-1.80%
2019/06/26	5	29.75	0	0.00	29.65	5	284	1.76%
2019/06/12	1	28.80	0	0.00	28.75	1	298	0.34%
2019/05/09	1	29.35	0	0.00	29.35	1	273	0.37%
2019/04/11	0	0.00	1	30.10	30.05	-1	252	-0.40%
2019/04/02	1	29.40	0	0.00	29.30	1	242	0.41%
2019/03/27	1	29.50	0	0.00	29.65	1	239	0.42%
2019/03/18	1	29.90	0	0.00	30.05	1	242	0.41%
2019/03/15	0.5	29.80	0	0.00	29.85	0.5	241	0.21%
2019/03/05	0.1	30.85	0	0.00	30.85	0.1	251	0.05%
2019/02/27	0	0.00	2	30.50	30.70	-2	241	-0.83%
2019/02/25	1	29.80	0	0.00	29.85	1	230	0.43%
2019/02/22	0.5	29.70	0	0.00	29.70	0.5	230	0.22%
2019/01/17	1	29.50	0	0.00	29.50	1	223	0.45%
2019/01/09	0	0.00	1	29.30	29.55	-1	236	-0.42%
2019/01/08	1	29.10	0	0.00	29.25	1	236	0.42%
2018/10/03	0	0.00	2	30.35	30.50	-2	430	-0.46%
2018/09/21	0	0.00	2	30.60	31.00	-2	422	-0.47%
2018/09/19	0	0.00	1	30.50	30.65	-1	415	-0.24%
2018/09/17	1	30.00	0	0.00	30.00	1	407	0.25%
2018/09/12	3	30.20	0	0.00	30.40	3	405	0.74%
2018/09/10	1	30.00	0	0.00	29.90	1	402	0.25%
2018/09/06	1	30.85	0	0.00	30.85	1	407	0.25%
2018/08/24	1	31.95	0	0.00	32.00	1	472	0.21%
2018/08/13	0	0.00	2	32.20	32.35	-2	461	-0.43%
2018/08/10	1	33.00	0	0.00	32.90	1	462	0.22%
2018/08/09	1	33.00	0	0.00	33.35	1	462	0.22%
2018/08/08	1	33.50	0	0.00	33.10	1	466	0.21%
2018/08/07	1	33.60	0	0.00	33.50	1	468	0.21%
2018/07/06	0	0.00	1	31.85	32.00	-1	502	-0.20%
2018/06/28	0	0.00	1	32.90	32.80	-1	503	-0.20%
2018/06/21	0	0.00	2	33.15	33.15	-2	515	-0.39%
2018/06/20	0	0.00	1	33.40	33.45	-1	518	-0.19%
2018/06/14	1	34.25	0	0.00	34.35	1	513	0.19%
2018/06/13	28	36.67	31	35.28	35.30	-3	508	-0.59%
2018/06/12	7	35.22	2	35.93	36.50	5	472	1.06%
2018/06/07	1	33.25	1	33.60	33.20	0	444	0.00%
2018/06/04	2	33.35	0	0.00	33.35	2	455	0.44%
2018/04/12	1	35.10	0	0.00	35.50	1	503	0.20%
2018/03/15	0	0.00	2	37.20	37.35	-2	502	-0.40%
2018/03/07	1	34.80	0	0.00	34.85	1	497	0.20%
2018/02/09	1	33.60	0	0.00	33.85	1	543	0.18%
2018/02/05	0	0.00	6	36.50	36.10	-6	567	-1.06%
2018/02/02	1	36.80	0	0.00	36.80	1	563	0.18%
2018/02/01	0	0.00	1	37.00	36.90	-1	571	-0.17%
2018/01/25	1	37.10	0	0.00	37.10	1	579	0.17%