富邦上証 (006205)-富邦-陽明券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
33.18
漲跌
▲0.11
漲幅
+0.33%
成交量
589張
產業
上市
208人加入追蹤

立即追蹤
本地時間:14:30

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

富邦上証 (006205)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	0	0.00	0	33.38	33.18	0	2,216	0.00%
2024/12/02	2.1	32.96	2	33.20	33.07	0.1	2,214	0.00%
2024/11/29	0	0.00	10	33.41	33.19	-10	2,215	-0.45%
2024/11/27	0	0.00	0	32.36	32.51	0	2,218	0.00%
2024/11/26	5	32.21	5.5	32.28	32.30	-0.5	2,220	-0.02%
2024/11/25	16	32.64	3	32.45	32.32	13	2,200	0.59%
2024/11/22	0.1	33.22	2	33.04	33.06	-1.9	2,171	-0.09%
2024/11/21	0	0.00	0.1	33.59	33.64	-0.1	2,165	0.00%
2024/11/20	0	0.00	7	33.43	33.46	-7	2,164	-0.32%
2024/11/19	5.1	33.29	0	0.00	33.14	5.1	2,157	0.24%
2024/11/18	7	33.93	10	33.85	33.78	-3	2,146	-0.14%
2024/11/15	2	33.93	3	33.85	33.92	-1	2,128	-0.05%
2024/11/14	0	0.00	7.1	34.32	34.21	-7.1	2,106	-0.34%
2024/11/12	0	0.00	1	34.36	34.28	-1	2,099	-0.05%
2024/11/11	2.3	34.31	0.1	34.49	34.50	2.2	2,087	0.11%
2024/11/08	5.2	35.17	22.1	35.17	34.86	-16.9	2,062	-0.82%
2024/11/07	2	34.12	14.9	34.35	34.45	-12.9	2,037	-0.63%
2024/11/06	4	34.21	3.1	34.21	34.10	0.9	2,023	0.05%
2024/11/05	12.2	33.69	25.3	34.18	34.27	-13.1	1,987	-0.66%
2024/11/04	2.1	33.28	1.3	33.25	33.26	0.8	1,975	0.04%
2024/11/01	0	33.49	1	33.51	33.37	-1	1,998	-0.05%
2024/10/30	2.1	33.42	8	33.14	32.95	-6	1,989	-0.30%
2024/10/29	0	0.00	1.4	33.44	33.43	-1.4	1,979	-0.07%
2024/10/28	1	33.38	19.1	33.51	33.50	-18.1	1,971	-0.92%
2024/10/25	2	33.55	5.4	33.66	33.71	-3.4	1,967	-0.17%
2024/10/24	2	33.72	0	0.00	33.51	2	1,951	0.10%
2024/10/23	6	33.66	8.1	33.94	33.97	-2.1	1,968	-0.11%
2024/10/22	0	0.00	0	33.56	33.43	0	1,963	0.00%
2024/10/21	4	33.46	10.5	33.56	33.50	-6.5	1,923	-0.34%
2024/10/18	6.2	32.56	9.1	32.86	33.11	-2.9	1,877	-0.16%
2024/10/17	7	33.06	0.6	33.01	32.95	6.4	1,857	0.35%
2024/10/16	6	32.87	14	32.96	32.86	-8	1,869	-0.43%
2024/10/15	10.2	33.87	0	0.00	33.56	10.2	1,782	0.57%
2024/10/14	9	34.09	5.2	34.05	34.33	3.8	1,754	0.22%
2024/10/11	10.1	34.11	20	34.03	33.95	-9.9	1,700	-0.58%
2024/10/09	31.8	34.74	36.5	35.55	34.97	-4.7	1,667	-0.28%
2024/10/08	35.2	38.45	90.5	38.55	36.09	-55.3	1,501	-3.68%
2024/10/07	32.2	39.10	86	39.20	39.13	-53.8	1,347	-3.99%
2024/10/04	43	37.50	127.9	36.82	38.12	-84.9	1,217	-6.98%	大賣/
2024/10/01	28.5	33.69	5.1	33.74	33.60	23.5	1,068	2.20%
2024/09/30	23.2	33.69	52.1	33.59	33.69	-28.9	1,046	-2.76%
2024/09/27	2.5	31.97	23.2	31.94	32.08	-20.6	807	-2.56%
2024/09/26	9	30.21	4.7	30.23	30.67	4.3	716	0.60%
2024/09/25	19	30.35	28.6	30.29	30.19	-9.6	696	-1.37%
2024/09/24	18	29.10	19.2	29.09	29.32	-1.2	657	-0.18%
2024/09/23	0	0.00	10.4	28.31	28.34	-10.4	630	-1.66%
2024/09/20	3.2	27.89	0	0.00	27.91	3.2	630	0.51%
2024/09/19	0	0.00	1.7	27.97	27.99	-1.7	627	-0.27%
2024/09/18	2	27.48	3.2	27.68	27.48	-1.2	607	-0.20%
2024/09/16	1	27.57	0	0.00	27.60	1	573	0.18%
2024/09/13	1	27.74	0	0.00	27.75	1	569	0.18%
2024/09/12	0	0.00	3	27.81	27.86	-3	602	-0.50%
2024/09/11	6	27.88	0	0.00	27.79	6	598	1.00%
2024/09/09	8	27.89	0	0.00	27.93	8	593	1.35%
2024/09/06	0	0.00	10	28.56	28.37	-10	578	-1.73%
2024/09/05	0	0.00	1	28.35	28.37	-1	576	-0.17%
2024/09/03	1	28.54	0	0.00	28.54	1	612	0.17%
2024/09/02	4	28.87	0	0.00	28.68	4	611	0.65%
2024/08/30	1	29.27	1.5	29.15	29.21	-0.5	610	-0.08%
2024/08/29	1	28.68	0	0.00	28.70	1	602	0.17%
2024/08/27	0	0.00	0.6	28.85	28.95	-0.6	592	-0.10%
2024/08/26	9.3	28.94	0	0.00	28.94	9.3	597	1.55%
2024/08/21	7.1	28.91	3	29.01	28.91	4.1	604	0.68%
2024/08/20	1.1	28.98	2	29.02	28.99	-0.9	587	-0.15%
2024/08/19	0	0.00	0	29.27	29.21	0	591	-0.01%
2024/08/16	5	29.20	0	0.00	29.20	5	583	0.86%
2024/08/15	0	0.00	2	29.26	29.16	-2	581	-0.34%
2024/08/14	0	0.00	1	28.90	28.89	-1	581	-0.17%
2024/08/12	7	29.00	0.4	29.00	29.05	6.6	590	1.11%
2024/08/09	23	29.28	0	0.00	29.09	23	623	3.69%
2024/08/07	0.1	29.20	0.5	29.25	29.40	-0.4	630	-0.06%
2024/08/05	1	29.50	14	29.74	29.52	-13	627	-2.08%
2024/08/01	0	0.00	3	29.83	29.73	-3	627	-0.48%
2024/07/31	0	0.00	8	29.78	29.86	-8	645	-1.24%
2024/07/30	1	29.38	0	0.00	29.15	1	650	0.15%
2024/07/26	4.1	29.37	0	0.00	29.37	4.1	668	0.61%
2024/07/22	0	0.00	1.4	30.45	30.18	-1.4	666	-0.21%
2024/07/19	0	0.00	1.1	30.15	30.22	-1.1	668	-0.17%
2024/07/16	1	29.80	4	29.85	29.85	-3	616	-0.49%
2024/07/15	0	0.00	2.5	29.81	29.80	-2.5	634	-0.39%
2024/07/12	0.3	29.60	0	0.00	29.63	0.3	645	0.05%
2024/07/10	0	0.00	0.1	29.39	29.32	-0.1	654	-0.02%
2024/07/08	0.1	29.13	1	29.03	29.01	-0.9	696	-0.13%
2024/07/05	9.2	28.86	1.7	28.88	28.93	7.6	701	1.08%
2024/07/04	0	0.00	2	29.45	29.33	-2	705	-0.28%
2024/07/03	0	0.00	2	29.43	29.47	-2	715	-0.28%
2024/07/02	0	0.00	3	29.32	29.46	-3	721	-0.42%
2024/06/28	0	0.00	1.1	29.25	29.29	-1.1	728	-0.15%
2024/06/26	1.4	29.03	2.3	29.04	29.10	-0.9	728	-0.12%
2024/06/25	3.1	29.13	0.1	29.12	29.14	3	732	0.41%
2024/06/24	1.4	29.22	0.5	29.20	29.25	0.9	741	0.12%
2024/06/21	0	0.00	11.1	29.27	29.19	-11.1	749	-1.49%
2024/06/20	0.1	29.40	0	0.00	29.31	0.1	752	0.01%
2024/06/19	1.1	29.34	4.1	29.58	29.40	-3	762	-0.39%
2024/06/18	0.1	29.60	7.1	29.52	29.57	-7	734	-0.95%
2024/06/17	0	29.53	0	0.00	29.48	0	764	0.01%
2024/06/13	2	29.48	1	29.51	29.48	1	766	0.13%
2024/06/12	1.1	29.45	1.1	29.48	29.51	0	771	0.00%
2024/06/11	2	29.59	10	29.55	29.49	-8	773	-1.03%
2024/06/07	6	29.93	0	0.00	29.81	6	755	0.79%
2024/06/06	3	30.05	4	30.10	30.17	-1	759	-0.13%
2024/06/03	1	30.12	0	0.00	29.98	1	789	0.13%
2024/05/30	0.3	30.18	0	0.00	30.15	0.3	839	0.04%
2024/05/28	0	0.00	140	30.16	30.20	-140	872	-16.04%	大賣/鉅額交易
2024/05/27	1	30.17	1.3	30.19	30.13	-0.3	889	-0.03%
2024/05/24	2	30.18	1	30.25	30.18	1	897	0.11%
2024/05/23	2	30.35	0	0.00	30.32	2	904	0.22%
2024/05/22	0.1	30.65	2.8	30.62	30.70	-2.7	911	-0.30%
2024/05/21	0	0.00	1	30.70	30.70	-1	943	-0.11%
2024/05/20	2.1	30.83	2	30.79	30.80	0.1	1,048	0.01%
2024/05/17	1	30.38	0.6	30.36	30.34	0.4	1,080	0.04%
2024/05/16	0	0.00	19.1	30.35	30.40	-19.1	1,115	-1.72%
2024/05/15	0	0.00	2.7	30.34	30.31	-2.7	1,169	-0.23%
2024/05/14	0	0.00	11.1	30.55	30.52	-11.1	1,207	-0.92%
2024/05/10	0	0.00	5.6	30.58	30.72	-5.6	1,274	-0.44%
2024/05/09	1	30.63	1.5	30.65	30.61	-0.5	1,330	-0.04%
2024/05/08	0.1	30.55	10	30.44	30.46	-9.9	1,451	-0.68%
2024/05/07	0	0.00	2	30.60	30.59	-2	1,470	-0.14%
2024/05/06	3	30.89	0	0.00	30.61	3	1,529	0.20%
2024/05/03	0	0.00	2.6	30.72	30.72	-2.6	1,546	-0.17%
2024/05/02	0	0.00	42	30.28	30.58	-42	1,594	-2.63%
2024/04/30	0	0.00	30.2	30.36	30.35	-30.2	1,621	-1.86%
2024/04/29	0	0.00	4.4	30.29	30.50	-4.4	1,632	-0.27%
2024/04/25	0.4	29.79	0	0.00	29.70	0.4	1,642	0.02%
2024/04/24	5	29.57	3	29.63	29.59	2	1,667	0.12%
2024/04/23	8	29.64	8	29.71	29.66	0	1,705	0.00%
2024/04/22	1	29.92	0	0.00	29.81	1	1,712	0.06%
2024/04/19	1	29.85	5	29.87	29.72	-4	1,712	-0.23%
2024/04/18	2	29.82	4.4	29.97	29.89	-2.4	1,696	-0.14%
2024/04/17	1	29.42	1	29.56	29.46	0	1,677	0.00%
2024/04/16	0	0.00	2	29.60	29.64	-2	1,665	-0.12%
2024/04/15	0	0.00	2.2	29.55	29.52	-2.2	1,659	-0.13%
2024/04/10	5	29.24	0	0.00	29.16	5	1,639	0.31%
2024/04/09	0.1	29.26	0	0.00	29.26	0.1	1,637	0.01%
2024/04/08	0	0.00	17	29.43	29.47	-17	1,645	-1.03%
2024/04/03	0	0.00	0.3	29.35	29.46	-0.3	1,663	-0.02%
2024/04/02	0	29.60	2	29.63	29.46	-2	1,679	-0.12%
2024/04/01	1	29.55	10	29.33	29.55	-9	1,686	-0.53%
2024/03/29	0	0.00	0.3	29.18	29.13	-0.3	1,692	-0.02%
2024/03/28	0.1	29.00	8	29.05	29.21	-7.9	1,720	-0.46%
2024/03/26	0	0.00	1	29.04	29.05	-1	1,807	-0.06%
2024/03/25	0	0.00	8.1	29.20	29.14	-8.1	1,852	-0.44%
2024/03/22	0.1	28.87	2	29.36	29.11	-1.9	1,855	-0.10%
2024/03/21	0	0.00	1.2	29.42	29.32	-1.2	1,859	-0.06%
2024/03/19	1	29.41	2	29.32	29.32	-1	1,884	-0.05%
2024/03/18	0	0.00	1	29.31	29.25	-1	1,888	-0.05%
2024/03/15	2	29.02	0	0.00	28.96	2	1,894	0.11%
2024/03/13	0	0.00	13.9	29.09	29.08	-13.9	1,917	-0.73%
2024/03/12	5	29.28	1.3	29.30	29.31	3.7	1,920	0.19%
2024/03/11	5	29.11	6.3	29.09	29.08	-1.3	1,934	-0.07%
2024/03/08	19.8	28.84	22	28.89	28.87	-2.2	1,936	-0.11%
2024/03/07	10	29.12	10.5	29.00	28.97	-0.5	1,931	-0.02%
2024/03/06	5	29.15	4	29.23	29.21	1	1,929	0.05%
2024/03/05	8	29.04	5	29.03	29.03	3	1,936	0.15%
2024/03/04	6	28.83	1	28.80	28.80	5	1,909	0.26%
2024/03/01	7	28.78	0	0.00	28.77	7	1,895	0.37%
2024/02/29	0	0.00	0.2	28.76	28.61	-0.2	1,905	-0.01%
2024/02/27	1	28.40	0	28.34	28.57	1	1,893	0.05%
2024/02/26	6	28.58	2.1	28.59	28.58	3.9	1,893	0.21%
2024/02/23	12	28.83	21.8	28.77	28.80	-9.8	1,882	-0.52%
2024/02/22	3	28.51	7.1	28.62	28.74	-4.1	1,878	-0.22%
2024/02/21	31.1	28.62	13.5	28.25	28.68	17.5	1,859	0.94%
2024/02/20	2	27.84	8	27.83	27.84	-6	1,768	-0.34%
2024/02/19	2.3	27.66	2	27.57	27.56	0.3	1,755	0.01%
2024/02/16	0	0.00	10.5	27.50	27.72	-10.5	1,768	-0.59%
2024/02/15	5	27.21	11.2	27.09	27.25	-6.2	1,707	-0.36%
2024/02/05	1.1	26.06	4.2	26.28	26.41	-3.2	1,637	-0.19%
2024/02/02	20	26.33	0	0.00	26.19	20	1,601	1.25%
2024/02/01	10	26.48	4	26.65	26.56	6	1,564	0.38%
2024/01/31	23	26.75	0.8	26.58	26.49	22.2	1,510	1.47%
2024/01/30	16	27.01	2	27.02	27.00	14	1,383	1.01%
2024/01/29	12	27.47	0.1	27.42	27.26	11.9	1,363	0.87%
2024/01/26	5	27.36	0	0.00	27.36	5	1,289	0.39%
2024/01/25	5	27.43	12.1	27.29	27.51	-7.1	1,251	-0.56%
2024/01/24	22	26.63	0	0.00	26.50	22	1,194	1.84%
2024/01/23	8	26.42	6.3	26.45	26.54	1.7	1,164	0.15%
2024/01/22	0.4	26.66	2	26.70	26.61	-1.6	1,143	-0.14%
2024/01/19	10	26.65	7	26.69	26.55	3	1,128	0.27%
2024/01/18	30.1	26.28	2	26.25	26.11	28.1	1,119	2.51%
2024/01/17	12	26.76	1	26.85	26.62	11	1,101	1.00%
2024/01/16	8	26.70	0	0.00	26.77	8	1,071	0.75%
2024/01/15	1	26.87	2	26.87	26.87	-1	1,067	-0.10%
2024/01/12	1	26.60	1.4	26.74	26.74	-0.4	1,062	-0.03%
2024/01/11	0	0.00	2.3	26.61	26.80	-2.3	1,077	-0.21%
2024/01/10	1	26.52	0	0.00	26.67	1	1,089	0.09%
2024/01/09	19	26.62	0.3	26.69	26.59	18.7	1,092	1.71%
2024/01/08	8.5	27.04	1.8	26.92	26.69	6.7	1,093	0.61%
2024/01/05	0	0.00	0.2	27.12	27.14	-0.2	1,073	-0.02%
2024/01/04	2	26.98	0	0.00	27.04	2	1,081	0.18%
2024/01/03	5	27.26	10	27.30	27.26	-5	1,076	-0.46%
2024/01/02	4	27.43	1	27.59	27.33	3	1,068	0.28%
2023/12/29	11	27.39	26	27.48	27.38	-15	1,049	-1.43%
2023/12/28	0	0.00	5.3	27.10	27.18	-5.3	1,029	-0.51%
2023/12/26	17	26.86	0	0.00	26.74	17	997	1.70%
2023/12/25	7	26.82	0	0.00	26.85	7	982	0.71%
2023/12/22	10	26.86	0	0.00	26.97	10	961	1.04%
2023/12/21	0.2	26.92	0	0.00	26.93	0.2	914	0.02%
2023/12/20	6.4	26.98	0	0.00	26.95	6.4	864	0.74%
2023/12/19	1	27.10	2.2	27.14	27.10	-1.2	808	-0.14%
2023/12/18	4	27.20	1.5	27.23	27.16	2.5	801	0.31%
2023/12/15	1.3	27.31	2	27.40	27.20	-0.7	793	-0.09%
2023/12/14	3	27.34	50.5	27.40	27.31	-47.5	763	-6.22%
2023/12/13	51	27.58	0	27.63	27.45	51	731	6.96%
2023/12/12	2	27.75	0.5	27.71	27.67	1.5	728	0.21%
2023/12/11	2	27.24	0.3	27.30	27.36	1.7	718	0.23%
2023/12/08	4.2	27.60	4	27.64	27.60	0.2	702	0.03%
2023/12/07	1	27.62	3	27.69	27.74	-2	696	-0.29%
2023/12/06	0.2	27.81	0	0.00	27.83	0.2	692	0.03%
2023/12/05	4.2	28.16	1	28.28	28.16	3.2	668	0.48%
2023/12/01	2.4	28.34	0	0.00	28.33	2.4	656	0.37%
2023/11/30	1	28.42	2.3	28.53	28.42	-1.3	650	-0.20%
2023/11/29	3.2	28.53	0	0.00	28.43	3.2	640	0.50%
2023/11/28	1	28.65	6.9	28.65	28.65	-5.9	630	-0.93%
2023/11/27	2	28.82	0	0.00	28.75	2	619	0.32%
2023/11/24	0.2	29.10	0	29.20	29.03	0.2	599	0.03%
2023/11/22	1	29.12	0	0.00	29.19	1	604	0.17%
2023/11/21	3	29.41	0	0.00	29.35	3	604	0.50%
2023/11/20	0.2	29.05	0	0.00	29.14	0.2	600	0.02%
2023/11/17	2.5	28.92	0	0.00	28.89	2.5	590	0.42%
2023/11/16	4	29.13	0	0.00	29.11	4	587	0.68%
2023/11/15	1	29.30	0	0.00	29.32	1	567	0.18%
2023/11/14	1	29.36	0	29.77	29.34	1	522	0.19%
2023/11/07	1	29.68	2	29.61	29.62	-1	559	-0.18%
2023/11/02	1	29.40	0	0.00	29.37	1	554	0.18%
2023/10/31	0.3	29.27	0	0.00	29.22	0.3	575	0.05%
2023/10/30	0	0.00	0.1	29.57	29.36	-0.1	578	-0.01%
2023/10/26	0	0.00	1	29.12	29.04	-1	593	-0.17%
2023/10/25	1	29.03	0	0.00	29.04	1	605	0.17%
2023/10/24	0	0.00	5	28.68	28.67	-5	609	-0.82%
2023/10/23	1	28.81	1	28.86	28.84	0	629	0.00%
2023/10/19	5	29.63	4	29.34	29.36	1	648	0.15%
2023/10/17	0	0.00	2	30.01	30.03	-2	623	-0.32%
2023/10/16	2	29.99	0	0.00	29.97	2	652	0.31%
2023/10/12	0.1	30.21	1	30.43	30.33	-0.9	661	-0.14%
2023/10/11	1	30.16	3	30.08	30.06	-2	654	-0.31%
2023/10/05	1	29.90	1	29.99	29.94	0	657	0.00%
2023/10/04	1	30.08	2	29.98	29.95	-1	668	-0.15%
2023/10/03	2.1	30.37	0	0.00	30.22	2.1	676	0.31%
2023/10/02	0	0.00	1	30.50	30.60	-1	679	-0.15%
2023/09/25	1	30.60	1	30.57	30.61	0	692	0.00%
2023/09/22	0	0.00	4	30.30	30.47	-4	703	-0.57%
2023/09/21	4	30.26	2	30.24	30.23	2	717	0.28%
2023/09/20	1	30.37	0	0.00	30.36	1	744	0.13%
2023/09/18	1	30.26	0	0.00	30.35	1	801	0.12%
2023/09/15	1	30.50	0	0.00	30.50	1	888	0.11%
2023/09/13	1.1	30.45	0	0.00	30.39	1.1	917	0.11%
2023/09/12	1	30.65	0	0.00	30.60	1	938	0.11%
2023/09/11	0	0.00	3	30.48	30.74	-3	950	-0.32%
2023/09/08	1.1	30.29	2	30.27	30.30	-1	963	-0.10%
2023/09/07	1	30.59	3	30.55	30.53	-2	982	-0.20%
2023/09/06	4	30.71	0	0.00	30.75	4	1,007	0.40%
2023/09/05	4	30.95	1.4	31.00	30.86	2.6	1,015	0.25%
2023/09/04	0	0.00	1	30.95	30.99	-1	1,033	-0.10%
2023/09/01	0	0.00	3.1	30.50	30.49	-3.1	1,054	-0.29%
2023/08/31	2	30.35	0	0.00	30.25	2	1,069	0.19%
2023/08/30	1.2	30.40	0	0.00	30.40	1.2	1,088	0.11%
2023/08/28	0	0.00	2	31.19	30.38	-2	1,119	-0.18%
2023/08/25	1	29.88	6	29.93	29.89	-5	1,158	-0.43%
2023/08/24	2	29.90	13	30.03	30.04	-11	1,186	-0.93%
2023/08/23	0	0.00	1	30.10	30.01	-1	1,203	-0.08%
2023/08/22	2.1	29.90	4.6	29.98	29.88	-2.5	1,222	-0.20%
2023/08/21	5	30.15	2	30.09	30.06	3	1,235	0.24%
2023/08/18	0	0.00	4	30.58	30.48	-4	1,266	-0.32%
2023/08/17	1	30.40	0	0.00	30.38	1	1,292	0.08%
2023/08/16	0.1	30.55	2	30.63	30.52	-1.9	1,320	-0.14%
2023/08/15	0	0.00	7.5	30.74	30.58	-7.5	1,347	-0.56%
2023/08/14	4	30.77	8.1	30.86	30.83	-4.1	1,378	-0.30%
2023/08/11	0	31.61	0	0.00	31.52	0	1,400	0.00%
2023/08/10	5	31.84	1	31.95	31.87	4	1,418	0.28%
2023/08/09	0.3	32.00	1	32.01	32.04	-0.7	1,450	-0.05%
2023/08/08	0	0.00	4	32.06	32.13	-4	1,482	-0.27%
2023/08/07	1.1	32.18	0	0.00	32.06	1.1	1,503	0.07%
2023/08/04	1	32.40	2.8	32.57	32.59	-1.8	1,533	-0.12%
2023/08/02	1	31.87	1	31.82	31.83	0	1,547	0.00%
2023/08/01	1.6	32.16	16.1	32.28	32.12	-14.5	1,579	-0.92%
2023/07/31	0	0.00	6.6	32.38	32.28	-6.6	1,592	-0.41%
2023/07/28	0	0.00	8.3	31.97	31.98	-8.3	1,595	-0.52%
2023/07/27	0	0.00	2.5	31.36	31.35	-2.5	1,589	-0.16%
2023/07/25	0	0.00	1.5	31.04	31.06	-1.5	1,579	-0.10%
2023/07/24	0	0.00	1	30.17	30.22	-1	1,592	-0.06%
2023/07/21	0	0.00	1	30.43	30.25	-1	1,608	-0.06%
2023/07/20	0	0.00	2.5	30.16	30.25	-2.5	1,625	-0.15%
2023/07/19	2	29.93	0.1	30.04	29.93	1.9	1,637	0.12%
2023/07/18	2	30.12	3.5	30.16	30.17	-1.5	1,614	-0.09%
2023/07/17	0	0.00	0.1	30.22	30.21	-0.1	1,630	0.00%
2023/07/14	1.2	30.53	11	30.59	30.47	-9.8	1,633	-0.60%
2023/07/13	0.1	30.45	2	30.39	30.42	-1.8	1,674	-0.11%
2023/07/12	0.3	30.20	1.1	30.26	30.21	-0.8	1,685	-0.05%
2023/07/11	0	0.00	2	30.13	30.11	-2	1,693	-0.12%
2023/07/10	0	0.00	3	29.99	29.88	-3	1,697	-0.18%
2023/07/07	0.1	29.64	2	29.76	29.86	-1.9	1,699	-0.11%
2023/07/06	4	29.81	0	0.00	29.76	4	1,707	0.23%
2023/07/05	1.1	30.00	0.5	30.00	29.96	0.6	1,708	0.04%
2023/07/04	0	0.00	0.2	30.04	30.08	-0.2	1,712	-0.01%
2023/07/03	0	0.00	6	29.97	30.05	-6	1,718	-0.35%
2023/06/30	0.1	29.75	4	29.75	29.77	-3.9	1,725	-0.23%
2023/06/29	2	29.47	2	29.68	29.53	0	1,728	0.00%
2023/06/27	0	0.00	5	29.60	29.62	-5	1,708	-0.29%
2023/06/26	16.4	29.62	8.5	29.63	29.52	7.9	1,713	0.46%
2023/06/21	7.1	29.91	0	0.00	29.89	7.1	1,698	0.42%
2023/06/19	1	30.30	0	0.00	30.36	1	1,618	0.06%
2023/06/16	0	0.00	4	30.48	30.50	-4	1,611	-0.25%
2023/06/15	1.4	29.98	0.1	30.09	30.16	1.3	1,599	0.08%
2023/06/14	1	29.98	5.1	29.98	29.98	-4.1	1,606	-0.26%
2023/06/13	5.3	29.79	0	0.00	29.75	5.3	1,595	0.33%
2023/06/09	1	29.86	0	0.00	29.88	1	1,581	0.07%
2023/06/08	0	0.00	1	29.60	29.71	-1	1,577	-0.06%
2023/06/07	2	29.66	0.3	29.66	29.66	1.7	1,567	0.11%
2023/06/05	2.2	29.94	0	0.00	29.92	2.2	1,565	0.14%
2023/06/01	0	0.00	0.1	29.72	29.79	-0.1	1,567	0.00%
2023/05/31	0	0.00	0	29.73	29.54	0	1,557	0.00%
2023/05/30	14.2	29.86	0.7	29.61	29.58	13.5	1,518	0.89%
2023/05/29	2.1	30.14	0	0.00	30.10	2.1	1,507	0.14%
2023/05/26	1	30.19	0	0.00	30.33	1	1,512	0.07%
2023/05/25	9.3	30.34	2	30.22	30.21	7.3	1,501	0.49%
2023/05/24	2.2	30.63	0	30.74	30.72	2.1	1,486	0.14%
2023/05/23	1	31.13	0	0.00	31.06	1	1,466	0.07%
2023/05/19	1.5	31.19	0	0.00	31.21	1.5	1,445	0.10%
2023/05/18	1.1	31.60	1.1	31.55	31.61	0	1,440	0.00%
2023/05/17	3	31.64	10.1	31.74	31.56	-7.1	1,450	-0.49%
2023/05/15	0	0.00	0.4	31.79	31.78	-0.4	1,420	-0.03%
2023/05/12	2	31.69	0	0.00	31.69	2	1,412	0.14%
2023/05/11	0	0.00	0.2	31.93	32.03	-0.2	1,395	-0.01%
2023/05/09	0	0.00	7	32.96	33.00	-7	1,357	-0.52%
2023/05/08	0	0.00	1.9	32.65	32.70	-1.9	1,344	-0.14%
2023/05/05	0	0.00	0.9	32.28	32.33	-0.9	1,347	-0.06%
2023/05/04	0	0.00	3	32.34	32.40	-3	1,351	-0.22%
2023/05/03	0	0.00	0	33.50	31.92	0	1,362	0.00%
2023/05/02	2	32.25	0.2	32.11	32.15	1.8	1,375	0.13%
2023/04/27	0	0.00	0.5	31.48	31.67	-0.5	1,432	-0.03%
2023/04/25	3	31.55	1.2	31.62	31.50	1.8	1,433	0.12%
2023/04/24	2	31.90	0	0.00	31.86	2	1,422	0.14%
2023/04/21	0	0.00	0	32.64	32.35	0	1,413	0.00%
2023/04/20	1	32.60	0	0.00	32.64	1	1,410	0.07%
2023/04/19	1	33.05	1.1	32.93	32.89	-0.1	1,406	-0.01%
2023/04/18	0.3	33.09	12.5	33.00	33.08	-12.2	1,404	-0.87%
2023/04/17	0	0.00	5	32.44	32.76	-5	1,376	-0.36%
2023/04/14	0	32.25	0.1	32.35	32.38	-0.1	1,371	0.00%
2023/04/13	0	0.00	0.8	32.22	32.21	-0.8	1,369	-0.06%
2023/04/12	0	0.00	1.2	32.24	32.22	-1.2	1,358	-0.09%
2023/04/11	0.6	32.21	0	0.00	32.23	0.6	1,349	0.05%
2023/04/10	0.1	32.41	1.6	32.43	32.38	-1.5	1,335	-0.11%
2023/04/06	0	0.00	0.8	31.50	32.20	-0.8	1,326	-0.06%
2023/03/31	0.1	32.13	1	32.08	32.03	-0.9	1,323	-0.07%
2023/03/29	0	0.00	1.4	31.62	31.68	-1.4	1,302	-0.11%
2023/03/28	0	0.00	0	31.70	31.62	0	1,301	0.00%
2023/03/27	1	31.51	0	0.00	31.58	1	1,301	0.08%
2023/03/24	0	0.00	0.1	31.90	31.91	-0.1	1,280	0.00%
2023/03/23	0	0.00	3	31.86	31.98	-3	1,248	-0.24%
2023/03/21	0.4	31.63	0.1	31.72	31.76	0.3	1,226	0.02%
2023/03/20	0	0.00	0	31.85	31.55	0	1,218	0.00%
2023/03/16	0.6	31.70	0	0.00	31.70	0.6	1,186	0.05%
2023/03/14	3	31.78	0	0.00	31.80	3	1,175	0.26%
2023/03/13	0	0.00	0.1	31.77	31.99	-0.1	1,179	-0.01%
2023/03/10	0.3	31.95	0	0.00	31.72	0.3	1,174	0.03%
2023/03/09	0.1	31.99	0	0.00	32.00	0.1	1,176	0.01%
2023/03/07	11.1	32.61	1	32.77	32.60	10.1	1,141	0.88%
2023/03/06	0	0.00	1	32.72	32.77	-1	1,138	-0.09%
2023/02/23	0	0.00	1	32.75	32.64	-1	1,046	-0.10%
2023/02/22	0	0.00	0.1	32.86	32.87	-0.1	1,039	-0.01%
2023/02/20	0	0.00	4	32.43	32.63	-4	1,044	-0.38%
2023/02/17	1	32.47	0	0.00	32.43	1	1,021	0.10%
2023/02/14	0.3	32.65	0	0.00	32.87	0.3	963	0.03%
2023/02/13	0	0.00	0.9	32.79	32.88	-0.9	958	-0.09%
2023/02/10	0	0.00	0.2	32.74	32.62	-0.2	927	-0.02%
2023/02/09	0.2	32.47	0	0.00	32.80	0.2	907	0.02%
2023/02/08	0	0.00	0	32.68	32.53	0	892	0.00%
2023/02/07	0	0.00	0.1	32.62	32.55	-0.1	890	-0.01%
2023/02/06	1	32.29	0	0.00	32.27	1	877	0.11%
2023/02/03	0.1	32.60	0	0.00	32.66	0.1	867	0.01%
2023/02/02	0	0.00	0.2	33.48	33.34	-0.2	831	-0.03%
2023/02/01	0	0.00	1	33.35	33.34	-1	807	-0.12%
2023/01/30	0	0.00	2	34.18	33.98	-2	762	-0.26%
2023/01/17	0.3	33.35	1.3	33.58	33.52	-1	714	-0.14%
2023/01/16	0	0.00	6.1	33.68	34.01	-6.1	681	-0.89%
2023/01/13	1	33.03	2	32.97	33.03	-1	642	-0.16%
2023/01/12	8	32.79	0	0.00	32.71	8	641	1.25%
2023/01/11	0.1	32.70	3	32.77	32.77	-2.9	651	-0.45%
2023/01/10	0.6	32.65	7	32.68	32.69	-6.4	642	-0.99%
2023/01/09	0	0.00	3.1	32.58	32.65	-3.1	633	-0.49%
2023/01/06	1	32.42	3.1	32.25	32.32	-2.1	621	-0.34%
2023/01/05	0	0.00	1	32.08	32.02	-1	608	-0.16%
2023/01/03	0.1	31.10	0	0.00	31.50	0.1	589	0.02%
2022/12/28	0	0.00	0.1	31.15	31.15	-0.1	597	-0.02%
2022/12/27	0	0.00	2	31.10	31.08	-2	601	-0.33%
2022/12/23	0.1	30.65	0	0.00	30.61	0.1	598	0.02%
2022/12/21	0	0.00	1	30.80	30.66	-1	598	-0.17%
2022/12/19	0	31.15	0	0.00	31.18	0	587	0.00%
2022/12/16	0.1	31.52	0	0.00	31.55	0.1	577	0.01%
2022/12/15	0	0.00	0.2	31.45	31.45	-0.2	580	-0.04%
2022/12/14	0	0.00	0	31.60	31.65	0	584	0.00%
2022/12/12	1	31.88	0	0.00	31.58	1	583	0.17%
2022/12/09	0	0.00	1	31.56	31.75	-1	588	-0.18%
2022/12/07	0	0.00	1	31.56	31.81	-1	593	-0.17%
2022/12/06	0.8	31.27	0.7	31.50	31.55	0.1	587	0.01%
2022/12/05	0.2	31.40	1	31.44	31.42	-0.8	582	-0.14%
2022/11/30	0.1	30.30	0	0.00	30.36	0.1	563	0.02%
2022/11/28	0	0.00	0	29.21	29.08	0	563	-0.01%
2022/11/23	0	0.00	3	30.03	30.00	-3	559	-0.54%
2022/11/21	3	29.71	0	0.00	29.67	3	566	0.53%
2022/11/17	0.1	30.12	0	0.00	30.26	0.1	553	0.01%
2022/11/16	2	30.68	0	0.00	30.65	2	538	0.37%
2022/11/15	0	0.00	1	30.20	30.78	-1	529	-0.19%
2022/11/14	0	0.00	1	30.42	30.31	-1	524	-0.19%
2022/11/10	0.6	29.00	0	0.00	29.02	0.6	506	0.12%
2022/11/09	1	29.50	2	29.40	29.33	-1	513	-0.19%
2022/11/08	1	29.80	0.2	29.48	29.66	0.8	512	0.16%
2022/11/07	0	0.00	0.9	30.17	30.20	-0.9	516	-0.18%
2022/11/03	0	0.00	2	28.89	28.89	-2	521	-0.38%
2022/11/02	0	0.00	0.5	28.78	29.30	-0.5	517	-0.09%
2022/11/01	1	28.48	0	0.00	28.46	1	519	0.19%
2022/10/31	3	28.19	5	28.20	28.12	-2	517	-0.39%
2022/10/28	0	0.00	0.1	28.50	28.65	-0.1	511	-0.02%
2022/10/26	0	0.00	0	29.31	29.13	0	512	0.00%
2022/10/25	1	28.80	0	0.00	29.04	1	525	0.19%
2022/10/19	0	0.00	70	30.13	30.12	-70	515	-13.58%
2022/10/14	0	0.00	1.1	30.51	30.91	-1.1	505	-0.22%
2022/10/13	0	0.00	1	30.20	30.18	-1	590	-0.17%
2022/10/12	1	29.65	0.1	30.10	29.73	0.9	599	0.15%
2022/10/07	0.4	31.66	0	0.00	31.56	0.4	601	0.07%
2022/10/06	0.5	31.98	1.7	32.09	32.06	-1.2	600	-0.20%
2022/10/05	0	0.00	0.1	31.80	32.03	-0.1	596	-0.02%
2022/10/04	0	0.00	2	30.98	31.06	-2	586	-0.35%
2022/10/03	0	0.00	1	30.57	30.52	-1	592	-0.17%
2022/09/30	0	0.00	7	30.98	31.02	-7	589	-1.19%
2022/09/29	0	0.00	1.5	30.87	30.87	-1.5	597	-0.25%
2022/09/28	0	0.00	1	30.93	30.78	-1	599	-0.17%
2022/09/27	0	0.00	0	31.35	31.15	0	610	0.00%
2022/09/26	0	0.00	0.2	31.31	31.34	-0.2	612	-0.04%
2022/09/23	0	0.00	0.2	31.40	31.49	-0.2	620	-0.03%
2022/09/22	2.3	31.37	0	0.00	31.33	2.3	629	0.37%
2022/09/21	1	31.60	0	0.00	31.74	1	633	0.16%
2022/09/20	0	0.00	1	32.05	31.91	-1	634	-0.16%
2022/09/16	2	32.09	0	0.00	32.08	2	665	0.30%
2022/09/15	0.1	32.67	0.5	32.62	32.62	-0.4	665	-0.06%
2022/09/13	0	0.00	1.3	33.16	33.20	-1.3	679	-0.20%
2022/09/12	0	0.00	0.1	32.53	32.70	-0.1	684	-0.01%
2022/09/08	0	0.00	0.4	32.50	32.48	-0.4	683	-0.06%
2022/09/07	0	0.00	1.2	32.34	32.30	-1.2	691	-0.18%
2022/09/05	0.1	32.00	0.3	31.93	31.88	-0.2	708	-0.03%
2022/09/01	0	0.00	0.1	32.30	32.29	-0.1	709	-0.02%
2022/08/30	0	0.00	53.8	32.03	32.10	-53.8	718	-7.49%
2022/08/24	1	32.23	0.4	32.47	32.24	0.6	746	0.08%
2022/08/19	0	0.00	3.1	32.69	32.64	-3.1	764	-0.40%
2022/08/18	1	32.76	0	0.00	32.79	1	773	0.13%
2022/08/17	0	0.00	1.6	32.96	32.94	-1.6	771	-0.21%
2022/08/16	0.1	33.10	0	0.00	32.94	0.1	763	0.01%
2022/08/15	0.1	33.40	0	0.00	33.18	0.1	761	0.01%
2022/08/12	0	0.00	2	33.27	33.30	-2	769	-0.26%
2022/08/11	0	0.00	1.2	32.96	33.10	-1.2	775	-0.15%
2022/08/10	0.5	32.60	7.1	32.57	32.54	-6.6	795	-0.83%
2022/08/08	0	0.00	4	32.78	32.80	-4	807	-0.50%
2022/08/05	0	0.00	0	32.65	32.56	0	803	-0.01%
2022/08/02	3	32.28	0	0.00	32.40	3	819	0.37%
2022/08/01	0	0.00	1	33.02	33.08	-1	818	-0.12%
2022/07/29	1.4	33.10	0	0.00	33.16	1.4	819	0.17%
2022/07/28	0.2	33.53	4	33.57	33.55	-3.8	819	-0.46%
2022/07/26	0	0.00	1.2	33.55	33.56	-1.2	837	-0.14%
2022/07/22	0	0.00	2	33.55	33.30	-2	915	-0.22%
2022/07/20	0.1	33.77	0.3	33.66	33.65	-0.3	939	-0.03%
2022/07/15	0	0.00	2	33.74	33.73	-2	877	-0.23%
2022/07/14	0	0.00	2	33.80	33.97	-2	896	-0.22%
2022/07/12	0	0.00	1	34.10	34.18	-1	907	-0.11%
2022/07/11	0	0.00	5	34.25	34.18	-5	908	-0.55%
2022/07/07	2	34.93	6.1	34.98	34.95	-4.1	907	-0.46%
2022/07/06	0	0.00	20	35.00	34.93	-20	904	-2.21%
2022/07/05	1	35.50	0.4	35.45	35.43	0.6	907	0.07%
2022/07/04	0	0.00	6	35.38	35.45	-6	896	-0.67%
2022/07/01	0	0.00	1	35.42	35.28	-1	896	-0.11%
2022/06/30	0	0.00	46.4	35.30	35.53	-46.4	889	-5.21%
2022/06/29	10	35.10	17.7	35.22	34.97	-7.7	885	-0.86%
2022/06/28	10	34.78	2.6	34.89	34.91	7.4	883	0.84%
2022/06/27	0	0.00	12.8	34.98	34.77	-12.8	888	-1.44%
2022/06/24	2	34.44	2.7	34.40	34.36	-0.7	882	-0.08%
2022/06/22	0	0.00	1	33.95	33.97	-1	879	-0.11%
2022/06/20	0	0.00	0.6	34.30	34.23	-0.6	891	-0.07%
2022/06/17	0	0.00	2.2	33.79	33.96	-2.2	891	-0.25%
2022/06/16	3	33.96	1	34.05	33.90	2	908	0.22%
2022/06/15	10	34.00	4.8	33.91	34.09	5.2	913	0.57%
2022/06/14	2.5	32.74	0.6	32.70	32.69	2	909	0.21%
2022/06/13	1	32.90	19	33.03	32.91	-18	990	-1.82%
2022/06/10	0	0.00	3	32.80	33.27	-3	1,021	-0.29%
2022/06/09	0	0.00	6.5	33.19	33.08	-6.5	1,037	-0.63%
2022/06/08	1.1	33.12	1.2	33.03	32.88	-0.1	1,055	-0.01%
2022/06/07	1	32.99	1.2	32.98	32.86	-0.2	1,080	-0.02%
2022/06/06	0	0.00	1.2	32.55	32.56	-1.2	1,075	-0.11%
2022/06/02	0.1	31.96	4	32.02	31.98	-4	1,077	-0.37%
2022/06/01	4	31.94	0	0.00	31.87	4	1,083	0.37%
2022/05/31	0	0.00	2	31.91	31.91	-2	1,091	-0.18%
2022/05/30	0	31.66	1	31.64	31.67	-1	1,090	-0.09%
2022/05/27	2	31.42	0	0.00	31.38	2	1,088	0.18%
2022/05/25	4	31.68	0.6	31.70	31.67	3.4	1,093	0.31%
2022/05/24	0.1	32.05	0	0.00	31.84	0.1	1,101	0.01%
2022/05/20	0	0.00	2	32.08	32.19	-2	1,109	-0.18%
2022/05/18	1.1	31.44	12	31.27	31.68	-10.9	1,095	-0.99%
2022/05/17	0	0.00	2	31.40	31.40	-2	1,074	-0.19%
2022/05/12	0	0.00	1	31.15	31.20	-1	1,085	-0.09%
2022/05/06	3	31.28	0	0.00	31.26	3	1,101	0.27%
2022/05/05	0	0.00	1	32.34	32.38	-1	1,111	-0.09%
2022/05/04	0	0.00	2	32.08	32.01	-2	1,116	-0.18%
2022/05/03	0	0.00	3.9	32.00	32.15	-3.9	1,106	-0.35%
2022/04/29	1	31.88	0	0.00	32.12	1	1,110	0.09%
2022/04/27	2.1	31.19	4	31.03	31.46	-1.9	1,053	-0.18%
2022/04/26	6	31.18	0	0.00	31.37	6	1,093	0.55%
2022/04/25	0	0.00	0.1	31.85	31.89	-0.1	1,086	0.00%
2022/04/22	0	0.00	10	32.48	32.73	-10	1,092	-0.92%
2022/04/21	4.1	33.13	0	0.00	33.06	4.1	1,094	0.38%
2022/04/20	0.1	33.74	0	0.00	33.61	0.1	1,092	0.00%
2022/04/15	0.1	34.29	0	0.00	34.53	0.1	1,083	0.01%
2022/04/14	0	0.00	0.5	34.30	34.34	-0.5	1,090	-0.05%
2022/04/12	0	0.00	11	33.60	34.14	-11	1,110	-0.99%
2022/04/11	2	33.92	3.2	33.74	33.65	-1.2	1,125	-0.10%
2022/04/07	0	0.00	0.2	34.00	34.03	-0.2	1,122	-0.02%
2022/04/01	0	34.31	2	33.70	34.38	-2	1,143	-0.17%
2022/03/30	0.1	33.43	0	0.00	33.80	0.1	1,150	0.01%
2022/03/23	0	0.00	0.9	33.87	34.00	-0.9	1,143	-0.08%
2022/03/21	1	33.71	0.1	33.80	33.53	1	1,140	0.08%
2022/03/18	3.2	33.33	2	33.30	33.46	1.2	1,126	0.11%
2022/03/17	1	33.97	1	34.05	33.90	0	1,134	0.00%
2022/03/16	6.1	32.14	0.2	32.25	32.96	5.9	1,128	0.53%
2022/03/15	3.2	32.82	5	32.79	32.58	-1.8	1,062	-0.17%
2022/03/14	0	0.00	1	34.10	33.96	-1	1,037	-0.10%
2022/03/11	1	33.60	1	33.72	33.75	0	1,025	0.00%
2022/03/10	10	34.49	0	0.00	34.45	10	1,012	0.99%
2022/03/09	2.2	34.26	0	0.00	33.85	2.2	985	0.22%
2022/03/08	5	34.68	2	34.62	34.74	3	975	0.31%
2022/03/07	4.3	35.29	5.6	35.18	35.22	-1.3	960	-0.14%
2022/03/04	0.1	35.70	0	0.00	35.70	0.1	951	0.01%
2022/03/03	0	0.00	2	36.18	36.04	-2	940	-0.22%
2022/03/01	0	0.00	0.9	35.83	36.18	-0.9	945	-0.10%
2022/02/24	0.1	35.85	5	36.01	35.70	-4.9	939	-0.52%
2022/02/23	1	35.86	0.2	35.94	36.03	0.8	937	0.09%
2022/02/22	1	35.65	0.4	35.64	35.68	0.6	934	0.07%
2022/02/18	0	0.00	4	36.18	36.27	-4	936	-0.43%
2022/02/17	0.1	36.20	0	0.00	36.18	0.1	941	0.01%
2022/02/16	0.1	36.10	0.3	36.10	36.05	-0.3	939	-0.03%
2022/02/14	0.2	35.73	1.1	35.68	35.64	-0.9	940	-0.10%
2022/02/11	0.1	36.00	0	0.00	36.12	0.1	950	0.01%
2022/02/08	0.2	35.40	4	35.24	35.40	-3.8	942	-0.40%
2022/02/07	3	35.50	0	0.00	35.72	3	937	0.32%
2022/01/26	0	0.00	0.1	36.03	35.85	-0.1	916	-0.01%
2022/01/25	2	36.40	0	0.00	36.21	2	920	0.22%
2022/01/24	0	0.00	1	36.74	36.69	-1	916	-0.11%
2022/01/21	0	0.00	2	36.66	36.57	-2	910	-0.22%
2022/01/20	3	36.64	1	36.32	36.84	2	898	0.22%
2022/01/19	0	0.00	2	36.28	36.22	-2	893	-0.22%
2022/01/18	0	0.00	1	36.25	36.25	-1	848	-0.12%
2022/01/14	1	35.95	0	0.00	35.88	1	829	0.12%
2022/01/13	1	36.45	0	0.00	36.36	1	833	0.12%
2022/01/12	1	36.50	0	0.00	36.56	1	834	0.12%
2022/01/11	0	36.48	0	0.00	36.48	0	834	0.00%
2022/01/07	1	36.44	0.9	36.40	36.54	0.1	840	0.01%
2022/01/06	0	0.00	0.3	36.53	36.34	-0.3	836	-0.04%
2022/01/05	0	0.00	1.1	36.69	36.53	-1.1	828	-0.14%
2022/01/04	7	37.01	1	36.43	36.75	6	843	0.71%
2021/12/30	0	0.00	2.1	36.83	36.87	-2.1	861	-0.24%
2021/12/29	0.1	36.88	0.7	36.92	36.69	-0.6	869	-0.07%
2021/12/28	0	36.89	0	0.00	36.99	0	850	0.00%
2021/12/27	0	0.00	4.1	37.15	36.98	-4.1	848	-0.48%
2021/12/24	0.1	36.99	0	0.00	37.09	0.1	852	0.01%
2021/12/22	3	36.95	0.2	37.28	36.93	2.8	867	0.33%
2021/12/21	0	0.00	0.7	36.95	37.09	-0.7	867	-0.08%
2021/12/20	0	0.00	10	37.25	37.11	-10	874	-1.14%
2021/12/17	0	0.00	0.9	37.58	37.44	-0.9	884	-0.10%
2021/12/14	7	37.96	0	0.00	38.02	7	892	0.78%
2021/12/13	0	0.00	12.3	38.41	38.26	-12.3	896	-1.37%
2021/12/10	5	38.05	0	0.00	37.96	5	889	0.56%
2021/12/09	10	38.29	10.8	38.13	38.45	-0.8	883	-0.09%
2021/12/08	0	0.00	9.5	37.31	37.51	-9.5	880	-1.08%
2021/12/07	0	36.89	0.4	37.00	37.15	-0.4	883	-0.05%
2021/12/06	0	0.00	1.4	37.19	37.08	-1.4	881	-0.16%
2021/12/03	0	0.00	3.4	36.52	36.74	-3.4	885	-0.38%
2021/12/02	0	0.00	0.2	36.36	36.52	-0.2	887	-0.03%
2021/11/25	0	0.00	5.2	36.79	36.80	-5.2	952	-0.55%
2021/11/24	2	36.82	0	0.00	36.81	2	956	0.21%
2021/11/23	5	36.95	6	36.94	36.91	-1	956	-0.10%
2021/11/22	1	36.92	2.8	36.73	36.78	-1.8	959	-0.19%
2021/11/19	0	0.00	0.1	36.44	36.40	-0.1	967	-0.01%
2021/11/18	0	0.00	0.7	36.35	36.57	-0.7	990	-0.07%
2021/11/17	0	0.00	1	36.70	36.68	-1	982	-0.10%
2021/11/16	0.3	36.97	3	36.94	36.71	-2.7	1,006	-0.27%
2021/11/11	0	0.00	1.4	36.51	36.61	-1.4	1,040	-0.13%
2021/11/10	1	35.75	0.9	36.11	35.92	0.1	1,043	0.01%
2021/11/09	0	0.00	3	36.70	36.39	-3	1,031	-0.29%
2021/11/08	0	0.00	0.3	36.48	36.70	-0.3	1,025	-0.03%
2021/11/05	5	36.80	1	36.66	36.73	4	1,028	0.39%
2021/11/03	7	36.42	0	0.00	36.38	7	1,034	0.68%
2021/11/02	0	0.00	0.2	37.00	36.45	-0.2	1,033	-0.01%
2021/11/01	0	0.00	1.2	37.03	37.03	-1.2	1,030	-0.12%
2021/10/29	0.1	36.94	0.5	36.98	37.02	-0.4	1,041	-0.04%
2021/10/27	5.2	37.18	1	37.22	37.12	4.2	1,077	0.39%
2021/10/26	0.7	37.75	1.1	37.59	37.69	-0.3	1,092	-0.03%
2021/10/25	1	37.43	4.7	37.47	37.55	-3.7	1,097	-0.33%
2021/10/22	0	0.00	3	37.45	37.65	-3	1,132	-0.26%
2021/10/21	0	0.00	5	37.32	37.24	-5	1,147	-0.44%
2021/10/20	0	0.00	2	37.11	37.09	-2	1,166	-0.17%
2021/10/19	0	0.00	1	36.88	37.13	-1	1,160	-0.09%
2021/10/15	0	0.00	9.5	37.24	37.22	-9.5	1,180	-0.81%
2021/10/14	5	37.22	1	37.26	37.22	4	1,169	0.34%
2021/10/13	0	0.00	7.7	37.15	37.21	-7.7	1,168	-0.66%
2021/10/12	0	0.00	0.5	37.00	36.97	-0.5	1,168	-0.04%
2021/10/08	0	0.00	7.1	36.92	36.94	-7.1	1,150	-0.62%
2021/10/07	0	0.00	7.2	36.09	36.23	-7.2	1,133	-0.64%
2021/10/05	0	0.00	0	35.60	35.62	0	1,133	0.00%
2021/10/04	0	0.00	2	35.63	35.75	-2	1,146	-0.17%
2021/10/01	0	36.00	0	0.00	35.62	0	1,151	0.00%
2021/09/30	0	0.00	1.3	36.18	36.20	-1.3	1,154	-0.11%
2021/09/29	0.3	36.00	0	0.00	36.12	0.3	1,157	0.03%
2021/09/28	0	0.00	0.5	36.19	36.43	-0.5	1,158	-0.04%
2021/09/24	0	0.00	0.3	36.26	36.25	-0.3	1,186	-0.02%
2021/09/23	0	0.00	0	36.20	36.21	0	1,180	0.00%
2021/09/22	0	0.00	4.2	35.80	36.09	-4.2	1,187	-0.35%
2021/09/15	0	0.00	4	36.74	36.43	-4	1,183	-0.34%
2021/09/14	1	37.31	1	37.26	37.16	0	1,183	0.00%
2021/09/10	4	37.55	2.2	37.42	37.44	1.8	1,191	0.15%
2021/09/09	0	0.00	2	37.00	36.92	-2	1,198	-0.17%
2021/09/07	0	0.00	14.3	36.69	37.01	-14.3	1,248	-1.15%
2021/09/06	0	0.00	3.2	36.60	36.69	-3.2	1,278	-0.25%
2021/09/03	0	0.00	7	36.58	36.43	-7	1,278	-0.55%
2021/09/02	0	0.00	0.9	36.44	36.45	-0.9	1,286	-0.07%
2021/09/01	0	0.00	12.1	35.79	36.32	-12.1	1,277	-0.95%
2021/08/31	3	35.48	0	0.00	35.52	3	1,259	0.24%
2021/08/30	47	35.82	0	0.00	35.91	47	1,257	3.74%
2021/08/27	1	35.90	0	0.00	35.94	1	1,277	0.08%
2021/08/26	5.1	35.89	0	0.00	35.94	5.1	1,287	0.39%
2021/08/24	0	0.00	1	35.89	36.18	-1	1,288	-0.08%
2021/08/23	0.1	35.50	1	35.32	35.58	-0.9	1,284	-0.07%
2021/08/20	2	35.25	7.8	35.00	34.99	-5.8	1,306	-0.44%
2021/08/19	1	35.68	1	35.80	35.87	0	1,307	0.00%
2021/08/18	1	35.67	0.3	36.07	36.29	0.7	1,345	0.05%
2021/08/17	0	0.00	9.3	36.08	36.07	-9.3	1,333	-0.70%
2021/08/13	0.1	36.32	1	36.37	36.40	-0.9	1,328	-0.07%
2021/08/11	1.1	36.69	1	36.75	36.72	0.1	1,358	0.01%
2021/08/10	0	0.00	1.5	36.23	36.38	-1.5	1,357	-0.11%
2021/08/09	11	36.44	3	36.34	36.48	8	1,384	0.58%
2021/08/05	1.7	36.27	0	36.34	36.37	1.7	1,394	0.12%
2021/08/04	1	36.40	0	0.00	36.31	1	1,396	0.07%
2021/08/03	0	0.00	1.3	36.37	36.36	-1.3	1,405	-0.09%
2021/08/02	0	0.00	31	35.40	36.20	-31	1,420	-2.18%
2021/07/30	2	35.52	0	0.00	35.38	2	1,402	0.14%
2021/07/29	2	35.88	5	35.66	35.77	-3	1,401	-0.21%
2021/07/28	1.1	35.16	1.8	35.16	35.14	-0.6	1,398	-0.04%
2021/07/27	0	0.00	1.2	36.50	36.25	-1.2	1,370	-0.09%
2021/07/26	5.3	36.75	13	37.00	36.23	-7.7	1,360	-0.57%
2021/07/23	0.2	37.78	1	37.83	37.84	-0.8	1,341	-0.06%
2021/07/22	0	0.00	1.2	38.13	38.11	-1.2	1,351	-0.09%
2021/07/21	0	0.00	2.7	37.93	37.93	-2.7	1,364	-0.19%
2021/07/20	0	0.00	2	37.71	37.65	-2	1,372	-0.15%
2021/07/16	0.3	37.80	1	38.00	37.88	-0.7	1,395	-0.05%
2021/07/15	0	0.00	2.3	37.67	37.87	-2.3	1,414	-0.16%
2021/07/14	1	37.40	1	37.45	37.58	0	1,420	0.00%
2021/07/13	0	0.00	10	37.95	37.85	-10	1,427	-0.70%
2021/07/12	5	37.76	1	38.00	37.89	4	1,438	0.28%
2021/07/09	1.1	37.40	0	0.00	37.49	1.1	1,441	0.08%
2021/07/08	0.1	37.67	17.7	37.73	37.74	-17.5	1,436	-1.22%
2021/07/07	0	0.00	2	37.90	37.90	-2	1,447	-0.14%
2021/07/06	5	37.58	2	37.67	37.66	3	1,455	0.21%
2021/07/05	2	37.52	0	0.00	37.46	2	1,450	0.14%
2021/07/02	12.1	37.80	7	37.72	37.70	5.1	1,448	0.35%
2021/06/30	0	0.00	0.3	38.30	38.40	-0.3	1,456	-0.02%
2021/06/29	0.1	38.21	5.2	38.28	38.37	-5.1	1,457	-0.35%
2021/06/28	0.2	38.41	1.1	38.60	38.53	-0.9	1,476	-0.06%
2021/06/25	2	38.57	0.1	38.50	38.65	1.9	1,476	0.13%
2021/06/24	0	38.00	0	0.00	38.10	0	1,478	0.00%
2021/06/23	8.1	38.06	6.1	38.06	38.00	2	1,492	0.13%
2021/06/22	12	37.80	0	0.00	37.78	12	1,497	0.80%
2021/06/21	5.1	37.49	8	37.49	37.46	-3	1,503	-0.20%
2021/06/18	1	37.56	0	37.90	37.60	1	1,504	0.06%
2021/06/16	5	38.01	2	38.05	37.96	3	1,522	0.20%
2021/06/15	15.1	38.24	0	0.00	38.30	15.1	1,483	1.02%
2021/06/11	2.1	38.98	0	0.00	39.02	2.1	1,477	0.14%
2021/06/10	0	0.00	7	39.39	39.56	-7	1,486	-0.47%
2021/06/09	0	0.00	1	39.05	39.12	-1	1,489	-0.07%
2021/06/08	0	39.00	0	0.00	38.90	0	1,503	0.00%
2021/06/07	0	0.00	0.6	39.40	39.14	-0.6	1,511	-0.04%
2021/06/04	0	0.00	11	39.59	39.59	-11	1,530	-0.72%
2021/06/03	12	39.39	0	0.00	39.40	12	1,544	0.78%
2021/06/02	1	39.40	10	39.66	39.35	-9	1,569	-0.57%
2021/06/01	1	39.53	0	0.00	39.53	1	1,578	0.06%
2021/05/31	10	39.57	8.2	39.89	39.52	1.8	1,583	0.12%
2021/05/28	0	0.00	3.4	39.92	39.95	-3.4	1,579	-0.22%
2021/05/27	0	0.00	6	39.75	39.70	-6	1,572	-0.38%
2021/05/26	6	39.86	12	39.69	39.60	-6	1,587	-0.38%
2021/05/25	0	0.00	20.2	38.99	39.26	-20.2	1,556	-1.30%
2021/05/24	10.1	37.95	34.5	37.69	38.04	-24.4	1,563	-1.56%
2021/05/21	6.1	38.03	0.9	37.84	38.14	5.2	1,577	0.33%
2021/05/20	1	38.05	2	38.25	38.23	-1	1,584	-0.06%
2021/05/19	0	0.00	2	38.27	38.20	-2	1,594	-0.13%
2021/05/18	6	38.58	1.1	38.65	38.64	4.9	1,602	0.31%
2021/05/17	3	38.61	8.3	38.63	38.68	-5.3	1,644	-0.32%
2021/05/14	0	0.00	0.2	37.63	37.95	-0.2	1,634	-0.01%
2021/05/13	0	0.00	2.6	37.34	37.15	-2.6	1,649	-0.16%
2021/05/12	0	0.00	7.8	37.51	37.51	-7.8	1,659	-0.47%
2021/05/11	0	0.00	33	37.17	37.42	-33	1,663	-1.98%
2021/05/10	5.1	37.14	1.1	37.30	36.97	4	1,667	0.24%
2021/05/07	0	0.00	0	37.55	37.55	0	1,660	0.00%
2021/05/06	0.1	37.50	16.9	37.41	37.52	-16.9	1,679	-1.00%
2021/05/05	0.3	37.50	31.9	37.61	37.50	-31.6	1,680	-1.88%
2021/05/04	0.1	37.25	1	37.33	37.33	-1	1,700	-0.06%
2021/05/03	1.1	37.40	0	0.00	37.35	1.1	1,706	0.06%
2021/04/29	0.2	37.60	0.7	37.65	37.89	-0.5	1,708	-0.03%
2021/04/28	1	37.48	5.1	37.44	37.47	-4.1	1,719	-0.24%
2021/04/27	3.4	37.63	0	0.00	37.48	3.4	1,734	0.19%
2021/04/26	0.2	38.06	3	38.08	38.05	-2.9	1,731	-0.17%
2021/04/23	7.1	38.19	0	0.00	37.99	7.1	1,727	0.41%
2021/04/22	0	0.00	1.4	38.00	37.93	-1.4	1,736	-0.08%
2021/04/21	17	38.00	1.2	37.94	38.08	15.8	1,753	0.90%
2021/04/20	1.2	38.03	1	38.12	38.21	0.2	1,757	0.01%
2021/04/19	3.1	37.90	1	37.92	37.87	2.1	1,772	0.12%
2021/04/16	0	0.00	4.6	37.39	37.38	-4.6	1,774	-0.26%
2021/04/15	3.5	37.18	0	0.00	37.14	3.5	1,790	0.20%
2021/04/14	0	0.00	1.3	37.70	37.52	-1.3	1,805	-0.07%
2021/04/13	5	37.70	0	0.00	37.38	5	1,838	0.27%
2021/04/12	2.2	37.71	5	37.70	37.75	-2.8	1,861	-0.15%
2021/04/09	2.4	38.17	1.2	38.11	38.14	1.3	1,871	0.07%
2021/04/08	1	38.60	3.2	38.57	38.65	-2.2	1,903	-0.12%
2021/04/07	1	38.32	0	0.00	38.35	1	1,916	0.05%
2021/04/06	41	38.56	34.7	38.60	38.60	6.3	1,915	0.33%
2021/04/01	3	38.48	7	38.40	38.36	-4	1,894	-0.21%
2021/03/31	7.1	38.09	0.4	38.03	38.11	6.7	1,900	0.35%
2021/03/30	8.1	38.47	0	0.00	38.40	8.1	1,890	0.43%
2021/03/29	3	38.44	0.1	38.27	38.41	2.9	1,899	0.15%
2021/03/26	10	38.28	1	38.14	38.25	9	1,906	0.47%
2021/03/25	0	0.00	0.3	37.60	37.70	-0.3	1,896	-0.02%
2021/03/24	0	0.00	10.1	37.85	37.60	-10.1	1,897	-0.53%
2021/03/23	4	38.40	6	38.00	37.99	-2	1,905	-0.10%
2021/03/22	0	0.00	1	38.52	38.35	-1	1,925	-0.05%
2021/03/19	0.4	38.19	0	0.00	38.09	0.4	1,936	0.02%
2021/03/18	0	0.00	0.3	38.75	38.94	-0.3	1,914	-0.01%
2021/03/17	5	38.76	0.2	38.78	38.66	4.8	1,909	0.25%
2021/03/16	3	38.70	0.2	38.45	38.51	2.8	1,897	0.15%
2021/03/15	10.7	38.51	0.5	38.41	38.41	10.2	1,904	0.53%
2021/03/12	12	38.77	1	38.95	38.77	11	1,901	0.58%
2021/03/11	1	38.30	5	38.58	38.62	-4	1,910	-0.21%
2021/03/10	6	38.35	3.2	38.15	38.00	2.8	1,919	0.14%
2021/03/09	3.1	38.41	2.9	38.07	38.32	0.2	1,901	0.01%
2021/03/08	2.1	39.50	18	38.78	38.50	-16	1,885	-0.85%
2021/03/05	2.2	38.83	0	0.00	39.05	2.2	1,866	0.12%
2021/03/03	3	39.83	41.1	39.68	40.21	-38.1	1,884	-2.02%
2021/03/02	5.3	39.36	0	0.00	39.34	5.3	1,887	0.28%
2021/02/26	12.3	39.94	15	40.10	39.92	-2.7	1,888	-0.14%
2021/02/25	0	0.00	0.2	40.80	40.85	-0.2	1,863	-0.01%
2021/02/24	10.3	41.02	0.7	40.55	40.57	9.5	1,888	0.50%
2021/02/23	10	41.24	2	41.64	41.77	8	1,877	0.43%
2021/02/22	2.2	42.01	5	42.31	42.05	-2.8	1,874	-0.15%
2021/02/19	1.3	42.16	38	42.02	42.26	-36.7	1,903	-1.93%
2021/02/18	0.2	42.40	4.2	42.97	42.69	-4.1	1,900	-0.21%
2021/02/17	3	42.92	9.8	42.75	43.09	-6.8	1,903	-0.36%
2021/02/05	0.1	40.26	0.1	40.26	40.29	0	1,873	0.00%
2021/02/04	2	39.85	13.1	40.22	39.80	-11.1	1,870	-0.60%
2021/02/03	1	40.24	1	40.05	40.21	0	1,864	0.00%
2021/02/02	0	0.00	1	40.05	40.00	-1	1,872	-0.05%
2021/02/01	25	39.60	2.2	39.60	39.72	22.8	1,928	1.18%
2021/01/29	0	0.00	2	39.75	39.49	-2	1,939	-0.10%
2021/01/28	0	0.00	3	39.78	39.86	-3	1,952	-0.15%
2021/01/27	0	40.30	13.2	40.47	40.60	-13.1	1,959	-0.67%
2021/01/26	0	0.00	1	40.60	40.59	-1	1,969	-0.05%
2021/01/25	0	0.00	1.5	40.78	41.20	-1.5	1,967	-0.08%
2021/01/22	0	0.00	0.3	40.64	40.78	-0.3	1,972	-0.02%
2021/01/21	0	0.00	23.3	40.66	41.07	-23.3	2,011	-1.16%
2021/01/20	0	0.00	4.9	40.43	40.30	-4.9	2,009	-0.24%
2021/01/19	0.5	40.57	2	40.64	40.70	-1.5	1,996	-0.07%
2021/01/18	0.1	40.51	12.6	40.33	40.77	-12.5	2,006	-0.62%
2021/01/15	0	0.00	2.2	40.29	40.18	-2.2	2,003	-0.11%
2021/01/14	1	40.75	0	0.00	40.65	1	2,009	0.05%
2021/01/13	5	41.40	12.2	41.33	41.25	-7.2	2,026	-0.35%
2021/01/12	2	40.57	8.2	40.40	40.59	-6.2	2,010	-0.31%
2021/01/11	0	0.00	4	40.45	40.53	-4	2,012	-0.20%
2021/01/08	0	0.00	5.9	40.69	40.41	-5.9	2,043	-0.29%
2021/01/07	4	40.17	13	40.25	40.15	-9	2,038	-0.44%
2021/01/06	0	0.00	15	39.70	39.68	-15	2,030	-0.74%
2021/01/05	0	0.00	5	39.04	39.26	-5	2,021	-0.25%
2021/01/04	16	38.87	14.9	38.97	39.20	1.1	2,012	0.05%
2020/12/31	3	38.26	8	38.19	38.31	-5	1,993	-0.25%
2020/12/30	0	0.00	1	37.64	37.74	-1	1,975	-0.05%
2020/12/29	1	37.46	0	0.00	37.40	1	1,971	0.05%
2020/12/28	0	0.00	22.4	37.55	37.61	-22.4	1,973	-1.13%
2020/12/25	0	0.00	2.9	37.19	37.37	-2.9	1,969	-0.15%
2020/12/24	0.5	37.00	2	37.12	37.04	-1.5	1,973	-0.08%
2020/12/23	6	36.90	0	0.00	37.07	6	1,982	0.30%
2020/12/22	0	0.00	8	37.14	37.07	-8	1,978	-0.40%
2020/12/21	0	36.85	2.2	37.39	37.35	-2.2	1,984	-0.11%
2020/12/18	5	37.30	5.3	37.44	37.14	-0.3	2,049	-0.01%
2020/12/17	1	37.25	3.4	37.19	37.38	-2.4	2,126	-0.11%
2020/12/16	1	36.98	20.3	36.95	37.05	-19.3	2,129	-0.91%
2020/12/15	13	36.60	0	0.00	36.60	13	2,172	0.60%
2020/12/14	11	36.75	1.7	36.76	36.76	9.3	2,172	0.43%
2020/12/11	0	0.00	1.1	37.04	36.54	-1.1	2,220	-0.05%
2020/12/10	1	36.98	0.3	36.91	36.99	0.7	2,303	0.03%
2020/12/09	10	37.44	0.9	37.40	37.31	9.1	2,365	0.38%
2020/12/08	7	37.50	1.9	37.46	37.52	5.1	2,365	0.22%
2020/12/07	0	0.00	0.5	37.65	37.60	-0.5	2,384	-0.02%
2020/12/04	0	0.00	0.2	37.58	37.73	-0.2	2,402	-0.01%
2020/12/03	0	0.00	1	37.90	38.03	-1	2,441	-0.04%
2020/12/02	0	0.00	6.2	38.10	38.11	-6.2	2,453	-0.25%
2020/12/01	6	37.90	3.3	37.54	37.83	2.7	2,449	0.11%
2020/11/30	5	37.75	2.8	37.95	37.62	2.2	2,446	0.09%
2020/11/27	0.7	36.90	1	36.98	36.94	-0.3	2,432	-0.01%
2020/11/26	0	0.00	4	36.65	36.86	-4	2,445	-0.16%
2020/11/25	30	37.21	0.5	36.84	36.94	29.5	2,503	1.18%
2020/11/23	21	37.18	15.3	37.18	37.44	5.7	2,521	0.23%
2020/11/20	0	0.00	8	36.66	36.61	-8	2,503	-0.32%
2020/11/19	0	0.00	0.4	36.40	36.58	-0.4	2,509	-0.02%
2020/11/18	0	0.00	36.8	36.59	36.75	-36.8	2,519	-1.46%
2020/11/17	0	0.00	5	36.29	36.31	-5	2,511	-0.20%
2020/11/16	0	0.00	2.1	36.11	36.22	-2.1	2,530	-0.08%
2020/11/13	1	35.62	21	35.68	35.58	-20	2,540	-0.79%
2020/11/12	5.2	36.18	3	36.22	36.22	2.2	2,577	0.09%
2020/11/11	0	0.00	8.5	36.61	36.68	-8.5	2,651	-0.32%
2020/11/10	0	0.00	9.4	36.71	36.76	-9.4	2,670	-0.35%
2020/11/09	0	0.00	21.9	36.70	36.88	-21.9	2,677	-0.82%
2020/11/06	0.7	36.20	6.2	35.69	35.71	-5.5	2,639	-0.21%
2020/11/05	0	0.00	2.8	35.71	35.63	-2.8	2,658	-0.11%
2020/11/04	0	0.00	21	34.98	34.99	-21	2,733	-0.77%
2020/11/03	0	0.00	6	34.81	34.84	-6	2,730	-0.22%
2020/11/02	16	34.40	0.4	34.47	34.38	15.6	2,741	0.57%
2020/10/30	0	0.00	1	34.80	34.74	-1	2,769	-0.04%
2020/10/29	1	34.42	0.5	34.40	34.74	0.5	2,785	0.02%
2020/10/28	0.1	34.20	4.9	34.54	34.72	-4.8	2,793	-0.17%
2020/10/27	15.9	34.52	4.1	34.53	34.58	11.8	2,803	0.42%
2020/10/26	3.1	34.78	0.6	34.84	34.84	2.5	2,826	0.09%
2020/10/23	4	35.67	2.3	35.69	35.65	1.7	2,820	0.06%
2020/10/22	0	0.00	1.3	35.39	35.44	-1.3	2,826	-0.04%
2020/10/21	1	35.38	1.2	35.42	35.61	-0.2	2,818	-0.01%
2020/10/20	0	0.00	0.2	35.36	35.44	-0.2	2,847	-0.01%
2020/10/19	0	0.00	4	36.04	35.50	-4	2,884	-0.14%
2020/10/16	0	0.00	0.3	35.43	35.60	-0.3	2,915	-0.01%
2020/10/15	1	35.48	5	35.53	35.60	-4	2,909	-0.14%
2020/10/14	11	35.56	1	35.50	35.36	10	2,937	0.34%
2020/10/13	2	35.43	6.2	35.28	35.43	-4.2	2,982	-0.14%
2020/10/12	2	35.51	38	35.30	35.50	-36	3,006	-1.20%
2020/10/08	0.2	34.30	1	34.35	34.38	-0.8	3,052	-0.03%
2020/10/07	0	0.00	1	34.45	34.39	-1	3,087	-0.03%
2020/10/06	1	34.25	4	34.32	34.32	-3	3,136	-0.10%
2020/10/05	4	34.13	11	34.13	34.17	-7	3,218	-0.22%
2020/09/30	0.1	34.07	11	34.38	34.12	-10.9	3,333	-0.33%
2020/09/29	0	0.00	2	34.17	34.08	-2	3,453	-0.06%
2020/09/28	0	0.00	3	34.17	34.37	-3	3,555	-0.08%
2020/09/25	5	34.22	3	34.24	34.10	2	3,687	0.05%
2020/09/24	1	34.15	2	34.10	34.25	-1	3,756	-0.03%
2020/09/23	15	34.74	10	34.65	34.71	5	3,794	0.13%
2020/09/22	0	0.00	2.3	34.66	34.99	-2.3	3,785	-0.06%
2020/09/21	0.1	35.00	15	35.51	35.15	-14.9	3,718	-0.40%
2020/09/18	0	0.00	13	35.13	35.34	-13	3,711	-0.35%
2020/09/17	0.5	34.60	10	34.65	34.68	-9.6	3,663	-0.26%
2020/09/16	0	0.00	20	35.16	35.14	-20	3,671	-0.54%
2020/09/15	1	35.00	2.1	35.06	35.11	-1.1	3,643	-0.03%
2020/09/14	0	0.00	5	34.62	34.74	-5	3,576	-0.14%
2020/09/11	6	34.20	31	34.38	34.38	-25	3,520	-0.71%
2020/09/10	3	34.54	58	34.54	34.60	-55	3,524	-1.56%
2020/09/09	0.1	34.40	7	34.48	34.47	-6.9	3,509	-0.20%
2020/09/08	8	34.74	0	0.00	34.78	8	3,487	0.23%
2020/09/07	4	35.20	6	35.20	35.24	-2	3,448	-0.06%
2020/09/04	19.4	35.13	2	35.17	35.13	17.4	3,442	0.51%
2020/09/03	7	35.98	0	0.00	35.85	7	3,436	0.20%
2020/09/02	1.1	35.84	0	0.00	35.87	1.1	3,438	0.03%
2020/09/01	10.2	35.80	19.6	35.79	35.85	-9.4	3,442	-0.27%
2020/08/31	11	36.00	43	36.00	36.00	-32	3,428	-0.93%
2020/08/28	0	0.00	41.5	35.14	35.20	-41.5	3,384	-1.23%
2020/08/26	0	0.00	4	34.93	34.86	-4	3,383	-0.12%
2020/08/25	13.1	35.13	2	35.00	34.94	11.1	3,409	0.33%
2020/08/24	0	0.00	1	35.15	34.96	-1	3,399	-0.03%
2020/08/21	0	0.00	26.4	34.97	34.88	-26.4	3,387	-0.78%
2020/08/20	2	34.67	6.4	34.56	34.55	-4.4	3,364	-0.13%
2020/08/19	0	0.00	1.1	35.18	35.38	-1.1	3,354	-0.03%
2020/08/18	41	35.54	25	35.53	35.49	16	3,331	0.48%
2020/08/17	0	0.00	52.1	35.13	35.55	-52.1	3,294	-1.58%
2020/08/14	0.4	34.10	4	34.16	34.15	-3.6	3,216	-0.11%
2020/08/13	0	0.00	3	34.15	34.15	-3	3,222	-0.09%
2020/08/12	0	0.00	6.2	33.73	33.70	-6.2	3,213	-0.19%
2020/08/11	46	34.68	22.5	34.78	34.82	23.5	3,209	0.73%
2020/08/10	0	0.00	1	34.32	34.52	-1	3,169	-0.03%
2020/08/07	1	33.90	0	0.00	33.83	1	3,068	0.03%
2020/08/06	0	0.00	0.4	34.12	34.40	-0.4	3,061	-0.01%
2020/08/05	15.2	34.46	4.1	34.49	34.34	11.1	3,048	0.36%
2020/08/04	13	34.55	12.1	34.35	34.42	0.9	3,020	0.03%
2020/08/03	4.7	34.08	8.3	34.04	34.15	-3.6	3,008	-0.12%
2020/07/31	10	33.93	15	33.95	33.61	-5	2,966	-0.17%
2020/07/30	0	0.00	25.1	33.62	33.49	-25.1	2,987	-0.84%
2020/07/29	0	0.00	4.4	33.31	33.40	-4.4	2,974	-0.15%
2020/07/28	0	0.00	4	33.12	32.88	-4	2,994	-0.13%
2020/07/27	3.5	32.87	6	32.95	32.79	-2.5	2,991	-0.08%
2020/07/24	11	33.21	1	33.12	33.03	10	2,990	0.33%
2020/07/23	5	33.73	2	33.83	33.93	3	2,941	0.10%
2020/07/22	3.3	34.57	11	34.44	34.39	-7.7	2,910	-0.27%
2020/07/21	5	34.11	32.2	34.03	34.00	-27.2	2,860	-0.95%
2020/07/20	6	33.76	12.3	33.85	34.08	-6.3	2,836	-0.22%
2020/07/17	13	33.22	62	32.96	32.86	-49	2,825	-1.73%
2020/07/16	6	33.91	7.3	33.86	33.43	-1.3	2,799	-0.04%
2020/07/15	6	35.02	7.1	34.77	34.67	-1.1	2,764	-0.04%
2020/07/14	10	34.85	5.4	34.62	34.70	4.6	2,716	0.17%
2020/07/13	10.3	34.92	56.5	35.00	35.30	-46.2	2,721	-1.70%
2020/07/10	8	35.08	18.4	35.06	34.93	-10.4	2,706	-0.39%
2020/07/09	14.7	35.23	43.6	35.24	35.42	-28.8	2,639	-1.09%
2020/07/08	12.3	34.53	51.9	34.55	34.50	-39.7	2,539	-1.56%
2020/07/07	13.2	34.81	73	34.68	34.84	-59.8	2,425	-2.46%
2020/07/06	7	33.27	139.7	33.38	33.69	-132.7	2,318	-5.72%	大賣/鉅額交易
2020/07/03	1	31.63	47.2	31.70	31.68	-46.2	2,182	-2.12%
2020/07/02	0	0.00	11.2	30.93	31.10	-11.2	2,114	-0.53%
2020/07/01	0	0.00	9.5	30.36	30.43	-9.5	2,073	-0.46%
2020/06/30	0	0.00	1	29.79	29.96	-1	2,037	-0.05%
2020/06/24	0.3	29.70	2.9	29.84	29.90	-2.6	2,094	-0.12%
2020/06/23	0	0.00	0.2	29.70	29.73	-0.2	2,083	-0.01%
2020/06/22	0	0.00	25	29.75	29.74	-25	2,082	-1.20%
2020/06/19	0.7	29.37	6	29.51	29.52	-5.3	2,070	-0.26%
2020/06/15	1	29.01	0	0.00	28.85	1	2,139	0.05%
2020/06/12	0	0.00	7	28.93	29.12	-7	2,147	-0.33%
2020/06/11	1	29.31	3	29.41	29.23	-2	2,163	-0.09%
2020/06/10	2	29.51	0.8	29.35	29.51	1.2	2,179	0.05%
2020/06/09	1	29.73	16	29.65	29.69	-15	2,230	-0.67%
2020/06/08	1	29.45	1	29.55	29.41	0	2,291	0.00%
2020/06/05	0	0.00	0.9	29.19	29.19	-0.9	2,282	-0.04%
2020/06/04	7	29.17	0.3	29.14	29.20	6.7	2,318	0.29%
2020/06/03	0	0.00	3	29.49	29.45	-3	2,307	-0.13%
2020/06/02	1	29.09	0	0.00	29.28	1	2,334	0.04%
2020/06/01	0	0.00	19.3	29.10	29.18	-19.3	2,385	-0.81%
2020/05/29	5	28.45	0	0.00	28.41	5	2,378	0.21%
2020/05/28	2	28.30	0	0.00	28.39	2	2,397	0.08%
2020/05/27	1	28.42	0	0.00	28.40	1	2,498	0.04%
2020/05/26	0	0.00	1.5	28.49	28.46	-1.5	2,515	-0.06%
2020/05/25	0	0.00	1.7	28.29	28.30	-1.7	2,551	-0.07%
2020/05/22	6	28.57	0	0.00	28.33	6	2,623	0.23%
2020/05/18	0	0.00	0.6	28.96	29.01	-0.6	2,805	-0.02%
2020/05/15	0	0.00	1.6	28.90	28.94	-1.6	2,807	-0.06%
2020/05/14	3	28.97	0	0.00	28.90	3	2,835	0.11%
2020/05/13	5	29.02	1	29.06	29.05	4	2,845	0.14%
2020/05/12	5	29.10	5.1	29.24	29.15	-0.1	2,857	0.00%
2020/05/11	25.2	29.42	1	29.20	29.24	24.2	2,873	0.84%
2020/05/08	0	0.00	2	29.18	29.39	-2	2,900	-0.07%
2020/05/07	11	28.89	8	28.90	28.89	3	2,949	0.10%
2020/05/06	0	0.00	3	28.62	28.83	-3	2,958	-0.10%
2020/05/04	10	27.83	4	27.89	27.78	6	2,978	0.20%
2020/04/30	5.1	29.12	3	29.13	29.08	2.1	3,003	0.07%
2020/04/29	5	28.70	0	0.00	28.72	5	3,058	0.16%
2020/04/27	0	0.00	1	28.75	28.75	-1	3,155	-0.03%
2020/04/22	0	0.00	3.4	28.43	28.50	-3.4	3,198	-0.11%
2020/04/21	0.3	28.29	0	0.00	28.32	0.3	3,215	0.01%
2020/04/20	1	28.62	0	0.00	28.77	1	3,207	0.03%
2020/04/17	7	28.83	4.9	28.80	28.85	2.1	3,205	0.07%
2020/04/16	1	28.32	0	0.00	28.42	1	3,185	0.03%
2020/04/15	3	28.40	1	28.47	28.47	2	3,156	0.06%
2020/04/14	4	28.46	2.1	28.43	28.53	1.9	3,112	0.06%
2020/04/13	4	28.22	0	0.00	28.21	4	3,114	0.13%
2020/04/10	5	28.54	0	0.00	28.45	5	3,122	0.16%
2020/04/07	10	28.48	1	28.60	28.52	9	3,165	0.28%
2020/04/01	0	0.00	2	28.01	28.00	-2	3,166	-0.06%
2020/03/27	0	0.00	2	28.31	28.24	-2	3,073	-0.07%
2020/03/20	0	0.00	2	27.50	27.46	-2	3,104	-0.06%
2020/03/19	0	0.00	76	27.03	26.75	-76	3,057	-2.49%
2020/03/18	0	0.00	2	28.38	28.22	-2	3,032	-0.07%
2020/03/17	0.5	28.16	0	0.00	28.35	0.5	3,014	0.02%
2020/03/13	1	28.63	0	0.00	29.65	1	2,960	0.03%
2020/03/12	1.6	29.81	2	29.89	29.72	-0.4	2,907	-0.01%
2020/03/11	0.3	30.48	1	30.74	30.52	-0.7	2,849	-0.02%
2020/03/09	0.3	30.08	25	30.29	30.08	-24.7	2,797	-0.88%
2020/03/06	0.2	31.11	3	31.40	31.30	-2.9	2,785	-0.10%
2020/03/03	0.2	30.65	20	31.02	30.79	-19.9	2,690	-0.74%
2020/03/02	0.7	30.40	0	0.00	30.55	0.7	2,704	0.03%
2020/02/27	0	0.00	2	30.73	30.70	-2	2,613	-0.08%
2020/02/26	3	30.48	2	30.90	30.87	1	2,605	0.04%
2020/02/21	0.2	31.03	4.3	31.22	31.36	-4.1	2,497	-0.16%
2020/02/20	0	0.00	2	30.80	30.82	-2	2,381	-0.08%
2020/02/19	0	0.00	4	30.79	30.77	-4	2,362	-0.17%
2020/02/17	7	30.35	1.8	30.54	30.60	5.2	2,314	0.23%
2020/02/14	0	0.00	3	30.17	30.12	-3	2,287	-0.13%
2020/02/13	0	0.00	1	29.98	29.94	-1	2,282	-0.04%
2020/02/12	0	0.00	2	30.01	30.06	-2	2,274	-0.09%
2020/02/06	0	0.00	2	29.40	29.49	-2	2,183	-0.09%
2020/02/04	1	28.17	0	0.00	28.74	1	2,121	0.05%
2020/02/03	8	28.08	1	27.86	28.32	7	2,066	0.34%
2020/01/31	4	28.70	0	0.00	28.74	4	2,014	0.20%
2020/01/30	17	29.05	39	28.78	28.60	-22	2,001	-1.10%
2020/01/20	0	0.00	1	32.30	32.21	-1	1,929	-0.05%
2020/01/17	0	0.00	63	32.05	31.99	-63	1,918	-3.28%
2020/01/15	100	32.04	0.3	31.84	31.87	99.7	1,902	5.24%
2020/01/14	0	0.00	5	32.46	32.43	-5	1,870	-0.27%
2020/01/13	0.8	32.03	2	32.13	32.18	-1.2	1,854	-0.06%
2020/01/10	0	0.00	2	32.16	31.99	-2	1,856	-0.11%
2020/01/06	0	0.00	3.7	32.20	32.19	-3.7	1,903	-0.19%
2020/01/03	0	0.00	1.6	32.22	32.08	-1.6	1,885	-0.08%
2020/01/02	0	0.00	21.8	32.14	32.13	-21.8	1,872	-1.16%
2019/12/31	0	0.00	1.8	31.60	31.59	-1.8	1,857	-0.10%
2019/12/30	0	0.00	9	31.25	31.68	-9	1,856	-0.48%
2019/12/27	8	31.54	1	31.50	31.45	7	1,853	0.38%
2019/12/26	2	31.13	0	0.00	31.12	2	1,849	0.11%
2019/12/24	0	0.00	1	30.92	30.96	-1	1,857	-0.05%
2019/12/23	1	31.08	0	0.00	31.07	1	1,861	0.05%
2019/12/20	0	0.00	0.7	31.30	31.40	-0.7	1,832	-0.04%
2019/12/17	0	0.00	4	31.34	31.69	-4	1,837	-0.22%
2019/12/13	0	0.00	5	31.09	31.13	-5	1,870	-0.27%
2019/12/11	0	0.00	1	30.71	30.73	-1	1,896	-0.05%
2019/12/09	0	0.00	2	30.61	30.61	-2	1,925	-0.10%
2019/12/06	0	0.00	1	30.52	30.55	-1	1,941	-0.05%
2019/11/29	0	0.00	0.1	30.16	30.19	-0.1	2,087	0.00%
2019/11/27	0	0.00	2	30.75	30.76	-2	2,072	-0.10%
2019/11/26	10	30.84	1	30.85	30.79	9	2,053	0.44%
2019/11/22	0	0.00	2.4	30.75	30.60	-2.4	2,055	-0.12%
2019/11/14	0	0.00	1	30.91	30.91	-1	2,027	-0.05%
2019/11/13	0	0.00	3	30.80	30.83	-3	2,039	-0.15%
2019/11/11	0	0.00	0.2	31.06	31.07	-0.2	2,043	-0.01%
2019/11/05	0.7	31.42	10	31.40	31.74	-9.3	2,057	-0.45%
2019/11/04	0.8	31.23	21.1	31.30	31.33	-20.3	2,084	-0.97%
2019/10/25	0	0.00	0	30.62	30.62	0	2,130	0.00%
2019/10/22	0	0.00	1	30.59	30.58	-1	2,143	-0.05%
2019/10/17	0	0.00	4	31.13	30.99	-4	2,160	-0.19%
2019/10/16	0	0.00	1.8	30.99	30.96	-1.8	2,148	-0.08%
2019/10/14	0	0.00	5	31.26	31.48	-5	2,127	-0.24%
2019/10/08	0	0.00	4	30.67	30.76	-4	2,129	-0.19%
2019/10/07	1	30.32	0	0.00	30.31	1	2,139	0.05%
2019/10/03	0	0.00	0.6	30.28	30.28	-0.6	2,137	-0.03%
2019/10/02	1	30.50	0	0.00	30.53	1	2,170	0.05%
2019/09/27	6	30.85	0	0.00	30.82	6	2,240	0.27%
2019/09/23	4	31.10	4.4	30.94	30.95	-0.4	2,313	-0.02%
2019/09/20	0	0.00	2.1	31.49	31.49	-2.1	2,318	-0.09%
2019/09/19	1.9	31.23	0	0.00	31.26	1.9	2,338	0.08%
2019/09/18	1	31.45	5	31.38	31.36	-4	2,354	-0.17%
2019/09/17	1	31.70	9	31.62	31.55	-8	2,309	-0.35%
2019/09/16	0.3	31.80	5.2	32.01	31.94	-5	2,315	-0.21%
2019/09/12	0.5	31.75	1	31.84	31.88	-0.5	2,331	-0.02%
2019/09/10	1	31.80	25.1	31.80	31.81	-24.1	2,394	-1.01%
2019/09/09	0	0.00	7.3	32.03	31.89	-7.3	2,386	-0.31%
2019/09/06	1	31.67	0	0.00	31.67	1	2,370	0.04%
2019/09/05	0	0.00	2.3	31.70	31.81	-2.3	2,387	-0.10%
2019/09/04	1	31.00	0	0.00	31.01	1	2,322	0.04%
2019/09/03	2	30.87	0	0.00	30.80	2	2,354	0.08%
2019/09/02	0	0.00	0.3	30.77	30.96	-0.3	2,355	-0.01%
2019/08/30	1	30.81	0	0.00	30.76	1	2,376	0.04%
2019/08/29	1	30.50	11	30.57	30.63	-10	2,379	-0.42%
2019/08/28	2	30.73	0	0.00	30.68	2	2,382	0.08%
2019/08/27	0	0.00	2	30.92	30.85	-2	2,388	-0.08%
2019/08/26	1	30.50	0	0.00	30.57	1	2,388	0.04%
2019/08/23	0	0.00	1	31.11	31.12	-1	2,380	-0.04%
2019/08/21	1	30.90	0	0.00	30.94	1	2,480	0.04%
2019/08/19	1	30.58	0	0.00	30.94	1	2,508	0.04%
2019/08/14	5	30.24	1	30.41	30.23	4	2,550	0.16%
2019/08/13	1	29.95	10	29.93	29.95	-9	2,564	-0.35%
2019/08/07	2	29.85	0	0.00	29.90	2	2,666	0.08%
2019/08/06	5	29.60	31	29.60	29.98	-26	2,724	-0.95%
2019/08/05	3	30.61	0	0.00	30.60	3	2,757	0.11%
2019/08/02	1	30.88	1	31.05	31.05	0	2,794	0.00%
2019/08/01	1	31.80	0.8	31.50	31.65	0.2	2,812	0.01%
2019/07/31	3	32.07	0	0.00	31.99	3	2,849	0.11%
2019/07/30	0	0.00	1	32.24	32.21	-1	2,861	-0.03%
2019/07/29	0	0.00	0.9	31.91	32.10	-0.9	2,984	-0.03%
2019/07/26	0	0.00	2	32.09	32.07	-2	2,976	-0.07%
2019/07/23	1	31.57	0	0.00	31.56	1	2,996	0.03%
2019/07/18	0.2	31.41	0.4	31.41	31.48	-0.3	3,056	-0.01%
2019/07/11	0	0.00	1	31.71	31.61	-1	3,254	-0.03%
2019/07/10	0	0.00	1	31.60	31.58	-1	3,293	-0.03%
2019/07/08	1	31.90	0	0.00	31.69	1	3,375	0.03%
2019/07/05	0	0.00	0.5	32.21	32.40	-0.5	3,397	-0.01%
2019/07/04	1	32.40	0.1	32.22	32.27	0.9	3,396	0.03%
2019/07/03	1	32.55	3	32.48	32.44	-2	3,420	-0.06%
2019/07/02	0	0.00	3	32.58	32.55	-3	3,537	-0.08%
2019/07/01	1	32.44	9	32.73	32.66	-8	3,593	-0.22%
2019/06/28	0	0.00	1	31.78	31.77	-1	3,594	-0.03%
2019/06/26	0.4	31.49	0	0.00	31.68	0.4	3,698	0.01%
2019/06/25	1	31.87	0	0.00	31.47	1	3,689	0.03%
2019/06/20	0	0.00	4.2	31.91	31.77	-4.2	3,723	-0.11%
2019/06/19	0	0.00	1	31.11	31.28	-1	3,714	-0.03%
2019/06/14	0	0.00	20	30.69	30.68	-20	4,042	-0.49%
2019/06/11	0	0.00	0.3	30.61	30.61	-0.3	4,176	-0.01%
2019/06/10	0	0.00	1	29.99	30.06	-1	4,166	-0.02%
2019/06/06	1	29.80	0	0.00	29.84	1	4,299	0.02%
2019/06/05	0	0.00	0.2	30.08	30.10	-0.2	4,368	0.00%
2019/06/04	0	0.00	0.3	29.96	30.00	-0.3	4,519	-0.01%
2019/05/31	1	30.30	0	0.00	30.34	1	4,751	0.02%
2019/05/30	2	30.28	4.9	30.34	30.24	-2.9	4,806	-0.06%
2019/05/29	0	0.00	2	30.02	30.40	-2	4,973	-0.04%
2019/05/28	3	30.14	0	0.00	30.49	3	5,000	0.06%
2019/05/24	1	29.80	2	29.87	29.80	-1	5,327	-0.02%
2019/05/20	3	29.80	3	29.87	29.64	0	5,461	0.00%
2019/05/14	1	29.70	9	29.97	30.05	-8	5,599	-0.14%
2019/05/13	1	29.84	5	30.01	29.87	-4	5,557	-0.07%
2019/05/10	5	29.74	1	30.38	30.18	4	5,528	0.07%
2019/05/09	2.2	30.02	0	0.00	29.88	2.2	5,501	0.04%
2019/05/08	0	0.00	3	30.49	30.52	-3	5,468	-0.05%
2019/05/07	3	30.90	0.3	30.49	30.49	2.7	5,443	0.05%
2019/05/06	23	30.79	4	30.81	30.43	19	5,458	0.35%
2019/04/30	0	0.00	1	32.61	32.59	-1	5,387	-0.02%
2019/04/29	0	0.00	10	32.52	32.79	-10	5,402	-0.19%
2019/04/26	0	0.00	5	32.38	32.64	-5	5,401	-0.09%
2019/04/25	0	0.00	1.4	33.15	33.11	-1.4	5,366	-0.03%
2019/04/24	0	0.00	5	33.06	33.20	-5	5,387	-0.09%
2019/04/23	2	33.35	0.5	33.31	33.35	1.5	5,381	0.03%
2019/04/22	0	0.00	10	33.46	33.37	-10	5,361	-0.19%
2019/04/19	0	0.00	2	33.85	33.87	-2	5,332	-0.04%
2019/04/18	0	0.00	7	33.78	33.71	-7	5,304	-0.13%
2019/04/17	0	0.00	11	33.89	33.89	-11	5,298	-0.21%
2019/04/16	1	32.97	4.4	33.49	33.65	-3.4	5,237	-0.07%
2019/04/15	0.2	33.28	16	33.56	33.46	-15.8	5,204	-0.30%
2019/04/12	0	0.00	1	32.93	32.99	-1	5,180	-0.02%
2019/04/10	2	33.40	34.7	33.40	33.49	-32.7	5,136	-0.64%
2019/04/09	0	0.00	18.2	33.57	33.57	-18.2	5,120	-0.36%
2019/04/08	1	33.16	43	33.55	33.16	-42	5,086	-0.83%
2019/04/03	0	0.00	3	32.81	32.80	-3	4,974	-0.06%
2019/04/02	0	0.00	3.2	32.63	32.73	-3.2	4,954	-0.06%
2019/04/01	5	32.22	115	32.68	32.70	-110	4,921	-2.24%	大賣/鉅額交易
2019/03/29	0	0.00	3.2	30.96	31.68	-3.2	4,822	-0.07%
2019/03/27	0	0.00	10	30.99	30.95	-10	4,831	-0.21%
2019/03/26	1	30.82	368	30.82	30.86	-367	4,852	-7.56%	大賣/鉅額交易
2019/03/25	3	31.06	2.8	31.15	31.15	0.2	4,831	0.00%
2019/03/22	0	0.00	1	31.84	31.60	-1	4,807	-0.02%
2019/03/21	0	0.00	16.5	31.79	31.83	-16.5	4,791	-0.34%
2019/03/20	10	31.47	6.5	31.69	31.35	3.5	4,737	0.07%
2019/03/19	0	0.00	0.9	31.55	31.80	-0.9	4,525	-0.02%
2019/03/15	0.1	31.08	2.9	31.24	31.18	-2.8	4,314	-0.07%
2019/03/13	0	0.00	1	31.15	31.24	-1	4,262	-0.02%
2019/03/12	0	0.00	11.5	31.31	31.48	-11.5	4,253	-0.27%
2019/03/11	0.4	30.71	0	0.00	30.82	0.4	4,144	0.01%
2019/03/08	2.3	30.87	12	30.97	30.77	-9.7	4,123	-0.24%
2019/03/07	0	0.00	31	31.87	31.63	-31	3,981	-0.78%
2019/03/06	10	31.85	7	31.80	31.80	3	3,857	0.08%
2019/03/05	101	31.97	5.1	31.67	31.72	95.9	3,758	2.55%	大買/
2019/03/04	15	31.53	86.2	32.00	32.30	-71.2	3,700	-1.92%
2019/02/27	2	31.19	6	31.18	31.46	-4	3,545	-0.11%
2019/02/26	10	31.30	8	31.33	31.31	2	3,484	0.06%
2019/02/25	0	0.00	84	30.31	30.81	-84	3,295	-2.55%
2019/02/22	0	0.00	2.1	28.85	28.90	-2.1	3,142	-0.07%
2019/02/21	0	0.00	2	29.03	29.30	-2	3,163	-0.06%
2019/02/20	0	0.00	5	28.87	28.80	-5	3,135	-0.16%
2019/02/19	3	28.65	58	28.70	28.52	-55	3,103	-1.77%
2019/02/18	0	0.00	55	28.42	28.52	-55	3,050	-1.80%
2019/02/15	0	0.00	11	28.10	27.93	-11	2,996	-0.37%
2019/02/14	1	28.30	100.5	28.32	28.35	-99.5	2,976	-3.34%
2019/02/13	0	0.00	1.4	28.11	28.13	-1.4	2,917	-0.05%
2019/02/12	2	27.78	0	0.00	27.72	2	2,851	0.07%
2019/02/11	0	0.00	6.8	27.55	27.59	-6.8	2,826	-0.24%
2019/01/30	8	27.15	0	0.00	27.12	8	2,803	0.29%
2019/01/29	0	0.00	1	26.82	27.03	-1	2,791	-0.04%
2019/01/28	5	27.14	0	0.00	27.07	5	2,797	0.18%
2019/01/25	0	0.00	9	27.00	27.11	-9	2,844	-0.32%
2019/01/24	0	0.00	1	26.77	26.74	-1	2,837	-0.04%
2019/01/23	0	0.00	6	26.54	26.54	-6	2,862	-0.21%
2019/01/22	1	26.64	0	0.00	26.56	1	2,894	0.03%
2019/01/21	3	26.90	27	26.91	26.85	-24	2,920	-0.82%
2019/01/17	0	0.00	1	26.54	26.51	-1	2,966	-0.03%
2019/01/16	5	26.42	0	0.00	26.43	5	2,977	0.17%
2019/01/15	0	0.00	2.2	26.11	26.33	-2.2	2,997	-0.08%
2019/01/14	0	0.00	7	26.07	26.02	-7	3,110	-0.23%
2019/01/10	8	25.88	0	0.00	25.96	8	3,248	0.25%
2019/01/09	0	0.00	3	25.88	26.10	-3	3,295	-0.09%
2019/01/08	1	25.51	4	25.60	25.54	-3	3,290	-0.09%
2019/01/07	5	25.75	4	25.53	25.58	1	3,302	0.03%
2019/01/04	5	25.21	1	25.10	25.39	4	3,320	0.12%
2019/01/02	1	24.95	0	0.00	24.94	1	3,384	0.03%
2018/12/27	6	25.31	2	25.31	25.17	4	3,411	0.12%
2018/12/26	1	25.12	1	25.12	25.03	0	3,406	0.00%
2018/12/25	4	24.95	1	25.02	24.96	3	3,389	0.09%
2018/12/24	1	25.07	0	0.00	25.30	1	3,360	0.03%
2018/12/21	0	0.00	8	25.51	25.32	-8	3,361	-0.24%
2018/12/20	14	25.79	0	0.00	25.50	14	3,357	0.42%
2018/12/19	0	0.00	1	26.24	26.02	-1	3,368	-0.03%
2018/12/18	1	26.15	5	26.41	26.16	-4	3,351	-0.12%
2018/12/17	0	0.00	11.7	26.46	26.53	-11.7	3,374	-0.35%
2018/12/14	1	26.60	0	0.00	26.64	1	3,367	0.03%
2018/12/13	8	26.94	1	26.93	26.90	7	3,426	0.20%
2018/12/11	3	26.30	0	0.00	26.26	3	3,448	0.09%
2018/12/10	0	0.00	5	26.43	26.23	-5	3,454	-0.14%
2018/12/06	0	0.00	2	26.76	26.67	-2	3,469	-0.06%
2018/12/04	0	0.00	15	27.18	27.10	-15	3,475	-0.43%
2018/12/03	2	26.94	15	27.10	27.11	-13	3,473	-0.37%
2018/11/28	18	26.37	1.1	26.19	26.36	16.9	3,429	0.49%
2018/11/27	0	0.00	2	26.23	26.26	-2	3,449	-0.06%
2018/11/23	4	26.50	0	0.00	26.39	4	3,456	0.12%
2018/11/21	4	26.67	1	26.60	26.67	3	3,471	0.09%
2018/11/19	0	0.00	2	27.10	27.10	-2	3,438	-0.06%
2018/11/15	5	26.67	3	26.84	26.83	2	3,409	0.06%
2018/11/14	6	26.96	17	26.97	26.79	-11	3,435	-0.32%
2018/11/09	17	26.51	4	26.44	26.39	13	3,515	0.37%
2018/11/08	15	27.10	2.1	27.00	26.93	12.9	3,547	0.36%
2018/11/07	0	0.00	4	27.17	27.05	-4	3,562	-0.11%
2018/11/06	2	26.82	1	26.87	26.85	1	3,597	0.03%
2018/11/05	1	26.97	1.4	27.03	27.01	-0.4	3,591	-0.01%
2018/11/02	1	26.90	14.6	27.03	27.18	-13.6	3,603	-0.38%
2018/11/01	0	0.00	24	26.61	26.76	-24	3,565	-0.67%
2018/10/31	4	26.27	0	0.00	26.35	4	3,625	0.11%
2018/10/30	25	25.92	0	0.00	26.30	25	3,654	0.68%
2018/10/29	27	26.10	0	0.00	25.99	27	3,695	0.73%
2018/10/26	0	0.00	12	26.69	26.48	-12	3,713	-0.32%
2018/10/24	0	0.00	19	27.10	26.88	-19	3,668	-0.52%
2018/10/23	0	0.00	20	27.11	26.86	-20	3,666	-0.55%
2018/10/22	0	0.00	24	26.82	27.35	-24	3,649	-0.66%
2018/10/19	1	25.45	5	25.66	25.80	-4	3,544	-0.11%
2018/10/18	4	25.76	0	0.00	25.64	4	3,482	0.11%
2018/10/17	23	26.35	5	26.34	25.79	18	3,480	0.52%
2018/10/16	1	26.22	0	0.00	26.24	1	3,473	0.03%
2018/10/15	0	0.00	5	26.36	26.25	-5	3,481	-0.14%
2018/10/12	12	26.20	5	26.24	26.47	7	3,484	0.20%
2018/10/11	21	26.66	1	26.72	26.19	20	3,469	0.58%
2018/10/09	1	27.25	2	27.46	27.37	-1	3,403	-0.03%
2018/10/08	11	27.52	19	27.53	27.57	-8	3,404	-0.24%
2018/10/05	10	27.31	0	0.00	27.30	10	3,377	0.30%
2018/10/03	0	0.00	10	27.90	27.81	-10	3,403	-0.29%
2018/10/02	5	28.08	0	0.00	27.93	5	3,438	0.15%
2018/10/01	3	28.35	4.2	28.33	28.41	-1.2	3,453	-0.03%
2018/09/28	0	0.00	5	28.43	28.48	-5	3,508	-0.14%
2018/09/27	10	28.45	20	28.33	28.30	-10	3,523	-0.28%
2018/09/26	14	28.51	3	28.47	28.59	11	3,535	0.31%
2018/09/21	0	0.00	9	27.73	28.20	-9	3,575	-0.25%
2018/09/19	1	27.34	6	27.27	27.60	-5	3,599	-0.14%
2018/09/18	5	26.73	3	26.72	26.87	2	3,585	0.06%
2018/09/17	0	0.00	15	26.88	26.82	-15	3,662	-0.41%
2018/09/14	0	0.00	8	27.10	27.05	-8	3,666	-0.22%
2018/09/13	8.5	26.71	5	26.98	26.70	3.5	3,684	0.09%
2018/09/12	0	0.00	3	26.58	26.58	-3	3,682	-0.08%
2018/09/11	5	26.82	0	0.00	26.83	5	3,785	0.13%
2018/09/10	0	0.00	6	26.94	26.99	-6	3,861	-0.16%
2018/09/07	2	27.00	10	27.10	27.22	-8	3,854	-0.21%
2018/09/06	2	27.21	0	0.00	27.20	2	3,842	0.05%
2018/09/05	10	27.64	0	0.00	27.50	10	3,842	0.26%
2018/09/03	6	27.39	0	0.00	27.27	6	3,830	0.16%
2018/08/31	10	27.44	10	27.64	27.70	0	3,842	0.00%
2018/08/30	14	27.82	0	0.00	27.70	14	3,843	0.36%
2018/08/29	4	28.00	5	28.00	27.97	-1	3,840	-0.03%
2018/08/28	9	28.06	26	28.15	28.01	-17	3,847	-0.44%
2018/08/27	1	27.88	17	27.74	27.96	-16	3,843	-0.42%
2018/08/24	2	27.08	0	0.00	27.29	2	3,835	0.05%
2018/08/23	3	27.17	0	0.00	27.25	3	3,859	0.08%
2018/08/22	11	27.19	0	0.00	27.20	11	3,890	0.28%
2018/08/21	12	27.29	6	27.17	27.35	6	3,919	0.15%
2018/08/20	6	26.70	0	0.00	26.60	6	3,917	0.15%
2018/08/17	6	26.88	0.2	26.77	26.72	5.8	3,931	0.15%
2018/08/16	2	26.63	0	0.00	27.02	2	3,911	0.05%
2018/08/15	4	26.98	0	0.00	26.94	4	3,876	0.10%
2018/08/14	6	27.55	0	0.00	27.36	6	3,849	0.16%
2018/08/13	20	27.58	5	27.34	27.34	15	3,904	0.38%
2018/08/10	0	0.00	8	27.95	27.70	-8	3,856	-0.21%
2018/08/09	0	0.00	9	27.87	27.89	-9	3,861	-0.23%
2018/08/08	5	27.50	0	0.00	27.51	5	3,874	0.13%
2018/08/07	5	27.07	0.3	27.28	27.28	4.7	3,861	0.12%
2018/08/06	19	27.42	0	0.00	27.24	19	3,812	0.50%
2018/08/03	1	27.45	0	0.00	27.48	1	3,776	0.03%
2018/08/02	51	27.83	10	27.55	27.48	41	3,721	1.10%
2018/07/30	36	28.70	0	0.00	28.70	36	3,718	0.97%
2018/07/27	5	28.80	0	0.00	28.73	5	3,698	0.14%
2018/07/26	30	28.97	0	0.00	28.84	30	3,680	0.81%
2018/07/25	2	29.11	0	0.00	29.13	2	3,686	0.05%
2018/07/24	15	28.99	5	29.08	29.13	10	3,682	0.27%
2018/07/23	0	0.00	1	28.56	28.66	-1	3,640	-0.03%
2018/07/20	3	27.72	0	0.00	28.07	3	3,650	0.08%
2018/07/19	1	27.96	0	0.00	27.98	1	3,644	0.03%
2018/07/17	11	28.17	0	0.00	28.16	11	3,688	0.30%
2018/07/16	0	0.00	12	28.33	28.27	-12	3,713	-0.32%
2018/07/13	3	28.63	0	0.00	28.60	3	3,740	0.08%
2018/07/11	2	27.96	0	0.00	27.89	2	3,935	0.05%
2018/07/10	0	0.00	1	28.35	28.30	-1	3,989	-0.03%
2018/07/09	10	27.83	2	28.23	28.24	8	3,999	0.20%
2018/07/06	11	27.48	3.9	27.60	27.79	7.1	3,991	0.18%
2018/07/05	10	27.64	0	0.00	27.48	10	4,000	0.25%
2018/07/04	10	27.85	0	0.00	27.70	10	4,011	0.25%
2018/07/03	2	27.44	1	27.23	27.46	1	4,048	0.02%
2018/07/02	25	28.46	21	28.03	27.98	4	4,017	0.10%
2018/06/29	32.1	28.46	0	0.00	28.54	32.1	4,024	0.80%
2018/06/28	0	0.00	10	28.41	28.30	-10	4,002	-0.25%
2018/06/27	10	28.57	0	0.00	28.39	10	4,004	0.25%
2018/06/26	3	28.97	2	29.09	29.01	1	4,049	0.02%
2018/06/25	1	29.78	0	0.00	29.76	1	4,010	0.02%
2018/06/22	13	29.89	0	0.00	29.90	13	4,053	0.32%
2018/06/21	0	0.00	0.7	30.10	30.09	-0.7	4,125	-0.02%
2018/06/20	6	29.86	0.1	30.05	30.02	5.9	4,231	0.14%
2018/06/19	1	30.71	1.1	30.26	30.29	-0.1	4,201	0.00%
2018/06/15	2	31.09	0	0.00	31.05	2	4,179	0.05%
2018/06/14	1	31.09	0	0.00	31.09	1	4,223	0.02%
2018/06/08	10.3	31.13	0	0.00	30.95	10.3	4,298	0.24%
2018/06/07	0	0.00	1	31.49	31.44	-1	4,291	-0.02%
2018/06/06	4	31.36	0	0.00	31.37	4	4,337	0.09%
2018/06/05	0	0.00	2	31.15	31.29	-2	4,332	-0.05%
2018/06/01	2	30.98	0	0.00	30.88	2	4,340	0.05%
2018/05/31	1	30.84	5	30.86	31.20	-4	4,340	-0.09%
2018/05/30	3.6	30.83	0	0.00	30.85	3.6	4,347	0.08%
2018/05/29	3	31.34	0	0.00	31.27	3	4,315	0.07%
2018/05/28	5	31.63	0	0.00	31.55	5	4,310	0.12%
2018/05/25	1	31.45	0	0.00	31.59	1	4,298	0.02%
2018/05/24	2	31.65	0	0.00	31.61	2	4,277	0.05%
2018/05/23	3	31.92	0	0.00	31.81	3	4,316	0.07%
2018/05/18	1	31.73	0	0.00	31.88	1	4,336	0.02%
2018/05/17	2	31.95	3	31.88	31.92	-1	4,491	-0.02%
2018/05/15	5	32.05	0	0.00	32.03	5	4,652	0.11%
2018/05/14	1	32.10	1.2	32.13	32.11	-0.2	4,813	0.00%
2018/05/10	1	31.82	0	0.00	31.83	1	4,924	0.02%
2018/05/07	2	30.90	0	0.00	31.26	2	4,924	0.04%
2018/05/04	1	30.93	0	0.00	30.91	1	4,902	0.02%
2018/05/03	3	30.70	0	0.00	30.80	3	4,941	0.06%
2018/05/02	1	30.82	0	0.00	30.83	1	4,961	0.02%
2018/04/30	0	0.00	4.1	30.95	31.10	-4.1	5,028	-0.08%
2018/04/26	5	31.28	0	0.00	31.03	5	5,023	0.10%
2018/04/25	4	31.34	0	0.00	31.41	4	5,009	0.08%
2018/04/24	0	0.00	0.3	31.46	31.50	-0.3	5,025	-0.01%
2018/04/20	1	31.00	0	0.00	30.82	1	5,115	0.02%
2018/04/19	1.1	30.83	1.5	31.17	31.26	-0.4	5,111	-0.01%
2018/04/18	25	30.78	0	0.00	30.65	25	5,082	0.49%
2018/04/17	8.4	31.14	0	0.00	31.03	8.4	4,925	0.17%
2018/04/16	0	0.00	5	31.22	31.21	-5	4,909	-0.10%
2018/04/12	1	31.95	2	31.87	31.87	-1	4,836	-0.02%
2018/04/10	1	31.43	0	0.00	31.50	1	4,828	0.02%
2018/04/09	1	31.34	2	31.20	31.34	-1	4,827	-0.02%
2018/04/03	4	31.22	1	31.35	31.18	3	4,794	0.06%
2018/04/02	1	31.70	1	31.42	31.59	0	4,760	0.00%
2018/03/31	0	0.00	1	31.58	31.53	-1	4,821	-0.02%
2018/03/30	0	0.00	1	31.44	31.62	-1	4,851	-0.02%
2018/03/29	11	30.91	1	31.08	31.17	10	4,901	0.20%
2018/03/28	0	0.00	1	31.42	31.20	-1	4,884	-0.02%
2018/03/27	2	31.61	2	31.64	31.69	0	4,916	0.00%
2018/03/26	3	31.25	0	0.00	31.11	3	4,954	0.06%
2018/03/23	11	31.36	8	31.43	31.26	3	4,914	0.06%
2018/03/22	6	32.48	0	0.00	32.29	6	4,812	0.12%
2018/03/20	29	32.59	0	0.00	32.68	29	4,704	0.62%
2018/03/16	1	32.77	1	32.79	32.77	0	4,602	0.00%
2018/03/13	1.2	33.00	0	0.00	33.05	1.2	4,551	0.03%
2018/03/12	0	0.00	1	33.25	33.16	-1	4,539	-0.02%
2018/03/08	0	0.00	0.1	32.70	32.81	-0.1	4,588	0.00%
2018/03/06	0	0.00	3.1	32.61	32.61	-3.1	4,622	-0.07%
2018/03/01	1	32.78	0	0.00	32.71	1	4,680	0.02%
2018/02/26	0.9	33.30	2.9	33.27	33.48	-2	4,797	-0.04%
2018/02/23	0	0.00	3	33.10	32.99	-3	4,847	-0.06%
2018/02/21	3	32.64	3	32.35	32.60	0	5,059	0.00%
2018/02/12	0	0.00	20.4	31.41	31.50	-20.4	5,073	-0.40%
2018/02/09	22	31.14	2	31.03	31.10	20	5,082	0.39%
2018/02/08	3	33.36	2	32.99	32.95	1	5,000	0.02%
2018/02/07	0.6	34.20	0	0.00	34.25	0.6	4,974	0.01%
2018/02/06	4.3	34.50	13	34.41	34.35	-8.7	4,932	-0.18%
2018/02/05	3	34.59	1.1	35.02	35.13	1.9	4,828	0.04%
2018/01/31	1	34.66	1	34.71	34.76	0	4,733	0.00%
2018/01/30	0	34.65	0	0.00	34.81	0	4,782	0.00%
2018/01/26	0	0.00	0.3	35.38	35.48	-0.3	4,747	-0.01%
2018/01/25	0	0.00	0.5	35.20	35.16	-0.5	4,701	-0.01%
2018/01/23	0	0.00	5.4	35.09	35.18	-5.4	4,678	-0.12%
2018/01/22	6	34.85	0.5	34.91	34.91	5.5	4,698	0.12%
2018/01/19	0	0.00	6.4	34.81	34.92	-6.4	4,717	-0.14%
2018/01/18	0	0.00	0	34.35	34.55	0	4,743	0.00%
2018/01/17	2	34.53	46	34.49	34.42	-44	4,726	-0.93%
2018/01/15	0	0.00	2	34.09	34.20	-2	4,578	-0.04%
2018/01/12	1	33.61	30	33.58	33.63	-29	4,578	-0.63%
2018/01/11	1	33.34	1	33.38	33.30	0	4,594	0.00%
2018/01/10	1	33.41	1.8	33.30	33.22	-0.8	4,699	-0.02%
2018/01/09	0	0.00	2	33.17	33.22	-2	4,669	-0.04%
2018/01/08	0	0.00	6.7	33.08	33.19	-6.7	4,676	-0.14%
2018/01/04	0	0.00	5	32.90	32.87	-5	4,641	-0.11%