富邦上証 (006205)-富邦-台北券商分點個股進出

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
29.72
漲跌
▼0.17
漲幅
-0.57%
成交量
1,391張
產業
上市
206人加入追蹤

立即追蹤
本地時間:13:30

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-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北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
2024/04/19	11	29.88	2	29.79	29.72	9	1,712	0.52%
2024/04/18	1	29.88	6.3	30.00	29.89	-5.2	1,696	-0.31%
2024/04/17	0	29.40	0	0.00	29.46	0	1,677	0.00%
2024/04/16	1	29.35	3.7	29.44	29.64	-2.7	1,665	-0.16%
2024/04/15	0	0.00	3.2	29.45	29.52	-3.2	1,659	-0.19%
2024/04/12	1	29.12	8.2	29.17	29.16	-7.2	1,650	-0.43%
2024/04/11	0	0.00	33	29.30	29.35	-33	1,632	-2.02%
2024/04/10	0	0.00	8.1	29.19	29.16	-8.1	1,639	-0.49%
2024/04/09	0.1	29.31	0	0.00	29.26	0.1	1,637	0.01%
2024/04/08	0.7	29.48	3	29.52	29.47	-2.3	1,645	-0.14%
2024/04/03	0	0.00	1	29.45	29.46	-1	1,663	-0.06%
2024/04/02	0	0.00	3.3	29.60	29.46	-3.3	1,679	-0.19%
2024/04/01	0	0.00	6	29.52	29.55	-6	1,686	-0.36%
2024/03/29	0	0.00	1	29.21	29.13	-1	1,692	-0.06%
2024/03/28	0	0.00	4	29.20	29.21	-4	1,720	-0.23%
2024/03/27	0	0.00	0.1	29.08	29.11	-0.1	1,766	-0.01%
2024/03/26	3	29.01	0	0.00	29.05	3	1,807	0.17%
2024/03/25	0	0.00	7	29.20	29.14	-7	1,852	-0.38%
2024/03/22	8.1	28.96	0.1	29.43	29.11	8	1,855	0.43%
2024/03/21	0	29.35	1	29.44	29.32	-1	1,859	-0.05%
2024/03/20	0	0.00	2.1	29.25	29.30	-2.1	1,883	-0.11%
2024/03/19	0	0.00	10.6	29.37	29.32	-10.6	1,884	-0.56%
2024/03/18	3.2	29.31	16.6	29.23	29.25	-13.5	1,888	-0.71%
2024/03/15	2	29.00	0	29.20	28.96	2	1,894	0.10%
2024/03/14	2	29.04	0	0.00	29.01	2	1,909	0.10%
2024/03/13	4.1	29.09	0	0.00	29.08	4.1	1,917	0.22%
2024/03/12	3	29.25	0.4	29.21	29.31	2.7	1,920	0.14%
2024/03/11	0	28.87	11.4	28.86	29.08	-11.3	1,934	-0.59%
2024/03/08	2	28.88	8.2	28.92	28.87	-6.1	1,936	-0.32%
2024/03/07	3	28.97	20.4	28.98	28.97	-17.4	1,931	-0.90%
2024/03/06	4.4	29.22	8	29.21	29.21	-3.6	1,929	-0.19%
2024/03/05	1	29.00	7.1	29.04	29.03	-6.1	1,936	-0.31%
2024/03/04	2	28.82	17.3	28.84	28.80	-15.3	1,909	-0.80%
2024/03/01	2.3	28.67	6.1	28.65	28.77	-3.8	1,895	-0.20%
2024/02/29	0.1	28.60	8.5	28.51	28.61	-8.5	1,905	-0.45%
2024/02/27	2.1	28.38	7.3	28.38	28.57	-5.2	1,893	-0.27%
2024/02/26	3.4	28.57	0.1	28.70	28.58	3.3	1,893	0.18%
2024/02/23	1	28.81	9	28.84	28.80	-8	1,882	-0.42%
2024/02/22	1	28.54	4.1	28.59	28.74	-3.1	1,878	-0.16%
2024/02/21	10	28.45	26.2	28.41	28.68	-16.2	1,859	-0.87%
2024/02/20	1	27.84	3.9	27.80	27.84	-2.9	1,768	-0.16%
2024/02/19	5.3	27.76	1.1	27.65	27.56	4.2	1,755	0.24%
2024/02/16	5.6	27.69	3	27.56	27.72	2.6	1,768	0.14%
2024/02/15	2.1	27.25	2.6	27.25	27.25	-0.6	1,707	-0.03%
2024/02/05	5	25.96	1	26.27	26.41	4	1,637	0.24%
2024/02/02	4.3	26.45	0.2	26.30	26.19	4.1	1,601	0.25%
2024/02/01	5.2	26.57	1	26.68	26.56	4.2	1,564	0.27%
2024/01/31	12	26.64	1	26.64	26.49	11	1,510	0.73%
2024/01/30	1	27.00	1	27.00	27.00	0	1,383	0.00%
2024/01/29	0	0.00	0.3	27.53	27.26	-0.3	1,363	-0.02%
2024/01/26	4	27.43	0	0.00	27.36	4	1,289	0.31%
2024/01/25	2	27.21	35.5	27.30	27.51	-33.5	1,251	-2.68%
2024/01/24	5.1	26.63	12.6	26.71	26.50	-7.5	1,194	-0.62%
2024/01/23	1.1	26.24	0	0.00	26.54	1.1	1,164	0.10%
2024/01/19	0	0.00	6	26.69	26.55	-6	1,128	-0.53%
2024/01/18	21	26.26	3.2	26.34	26.11	17.8	1,119	1.59%
2024/01/17	3.1	26.66	2	26.77	26.62	1.1	1,101	0.10%
2024/01/16	8	26.76	0.3	26.78	26.77	7.7	1,071	0.72%
2024/01/15	4	26.50	0	0.00	26.87	4	1,067	0.37%
2024/01/12	0	26.65	1	26.72	26.74	-1	1,062	-0.09%
2024/01/11	8	26.68	0	0.00	26.80	8	1,077	0.74%
2024/01/10	0	0.00	10	26.59	26.67	-10	1,089	-0.92%
2024/01/09	10	26.57	1	26.68	26.59	9	1,092	0.82%
2024/01/08	21.1	26.87	0	0.00	26.69	21.1	1,093	1.93%
2024/01/05	6	27.15	3.9	27.26	27.14	2.1	1,073	0.20%
2024/01/04	15.1	27.10	0	27.04	27.04	15.1	1,081	1.39%
2024/01/03	2	27.24	0	0.00	27.26	2	1,076	0.19%
2024/01/02	6	27.34	53	27.35	27.33	-47	1,068	-4.40%
2023/12/29	4	27.41	4	27.48	27.38	0	1,049	0.00%
2023/12/28	3.1	27.05	6.1	27.05	27.18	-3	1,029	-0.29%
2023/12/27	2.2	26.70	2	26.76	26.81	0.2	1,010	0.02%
2023/12/26	55	26.81	0	0.00	26.74	55	997	5.51%
2023/12/25	2	26.94	0.3	26.98	26.85	1.7	982	0.17%
2023/12/22	12	26.93	2.5	27.07	26.97	9.5	961	0.99%
2023/12/21	7	26.83	4	26.87	26.93	3	914	0.33%
2023/12/20	12	26.99	0	0.00	26.95	12	864	1.39%
2023/12/19	1	27.12	0	0.00	27.10	1	808	0.12%
2023/12/18	1	27.18	0.1	27.22	27.16	0.9	801	0.11%
2023/12/15	4.8	27.34	2.8	27.49	27.20	2	793	0.25%
2023/12/14	1.1	27.44	0.1	27.68	27.31	1	763	0.13%
2023/12/13	3.1	27.57	0.5	27.56	27.45	2.6	731	0.35%
2023/12/12	1	27.70	14.2	27.75	27.67	-13.2	728	-1.81%
2023/12/11	2.1	27.30	0	0.00	27.36	2.1	718	0.30%
2023/12/08	2.1	27.59	0.6	27.60	27.60	1.6	702	0.22%
2023/12/07	0	27.64	0.3	27.74	27.74	-0.2	696	-0.03%
2023/12/06	3.1	27.79	1.2	27.77	27.83	1.9	692	0.27%
2023/12/05	1	28.20	0	0.00	28.16	1	668	0.16%
2023/12/04	1.3	28.36	0	0.00	28.32	1.3	651	0.20%
2023/12/01	1.1	28.29	5.2	28.33	28.33	-4.1	656	-0.62%
2023/11/30	0.2	28.56	0.3	28.50	28.42	-0.1	650	-0.02%
2023/11/29	5.2	28.46	0	0.00	28.43	5.2	640	0.81%
2023/11/28	1	28.65	1	28.66	28.65	0	630	0.00%
2023/11/27	2	28.68	0	0.00	28.75	2	619	0.33%
2023/11/22	2	29.14	0	0.00	29.19	2	604	0.34%
2023/11/21	0	0.00	0.5	29.20	29.35	-0.5	604	-0.08%
2023/11/20	0	0.00	0	29.14	29.14	0	600	-0.01%
2023/11/17	2.2	28.89	0	0.00	28.89	2.2	590	0.38%
2023/11/16	1	29.10	0	0.00	29.11	1	587	0.17%
2023/11/15	3.3	29.34	0	0.00	29.32	3.3	567	0.57%
2023/11/14	1	29.33	0	0.00	29.34	1	522	0.19%
2023/11/13	1	29.26	1	29.27	29.32	0	518	0.01%
2023/11/10	2	29.37	0	0.00	29.38	2	522	0.39%
2023/11/09	1	29.60	2	29.62	29.58	-1	527	-0.19%
2023/11/08	4.3	29.64	0.4	29.65	29.62	3.9	552	0.71%
2023/11/07	1	29.70	0	0.00	29.62	1	559	0.18%
2023/11/06	0.2	29.70	2.3	29.71	29.68	-2.1	557	-0.38%
2023/11/03	1	29.46	1	29.46	29.47	0	553	0.00%
2023/11/02	2	29.42	0	0.00	29.37	2	554	0.36%
2023/11/01	1	29.55	2	29.46	29.50	-1	561	-0.18%
2023/10/31	2	29.25	0	0.00	29.22	2	575	0.35%
2023/10/30	1	29.31	0	0.00	29.36	1	578	0.17%
2023/10/27	1	29.32	0	0.00	29.40	1	583	0.17%
2023/10/25	0	0.00	10.1	29.19	29.04	-10.1	605	-1.67%
2023/10/24	20.5	28.78	104	28.65	28.67	-83.5	609	-13.71%	大賣/
2023/10/23	1	28.89	1.6	28.83	28.84	-0.6	629	-0.09%
2023/10/20	2	29.00	0	0.00	28.96	2	646	0.31%
2023/10/19	1	29.60	0	0.00	29.36	1	648	0.15%
2023/10/18	3	29.90	0	0.00	29.85	3	631	0.48%
2023/10/17	1	29.90	1.3	29.97	30.03	-0.3	623	-0.05%
2023/10/16	2.1	30.00	0	0.00	29.97	2.1	652	0.32%
2023/10/13	3	30.06	0.3	30.20	30.05	2.7	649	0.41%
2023/10/12	1	30.33	6.2	30.41	30.33	-5.2	661	-0.79%
2023/10/11	1	30.12	0	0.00	30.06	1	654	0.15%
2023/10/06	0	0.00	2.9	30.20	30.25	-2.9	654	-0.44%
2023/10/05	1	29.93	0	0.00	29.94	1	657	0.15%
2023/10/04	0	0.00	0.4	30.00	29.95	-0.4	668	-0.05%
2023/10/03	4	30.36	0	0.00	30.22	4	676	0.59%
2023/10/02	0	0.00	5	30.55	30.60	-5	679	-0.74%
2023/09/28	2	30.56	2.6	30.47	30.44	-0.6	690	-0.08%
2023/09/27	1	30.55	0.3	30.49	30.48	0.7	693	0.10%
2023/09/25	0	0.00	3	30.60	30.61	-3	692	-0.43%
2023/09/22	0	0.00	0.3	30.28	30.47	-0.3	703	-0.04%
2023/09/21	0	0.00	1	30.23	30.23	-1	717	-0.14%
2023/09/19	0	0.00	3	30.47	30.42	-3	754	-0.40%
2023/09/18	2.7	30.37	1.1	30.45	30.35	1.6	801	0.20%
2023/09/15	0.3	30.71	4.3	30.75	30.50	-4	888	-0.45%
2023/09/14	2	30.48	1.1	30.56	30.45	0.9	900	0.10%
2023/09/13	1	30.32	1.4	30.45	30.39	-0.4	917	-0.04%
2023/09/12	0.5	30.64	0.2	30.70	30.60	0.3	938	0.03%
2023/09/11	0	0.00	5.1	30.36	30.74	-5.1	950	-0.53%
2023/09/07	1.4	30.57	3	30.65	30.53	-1.6	982	-0.16%
2023/09/06	0.1	30.63	0.5	30.57	30.75	-0.4	1,007	-0.04%
2023/09/05	0	30.80	0.1	30.95	30.86	-0.1	1,015	-0.01%
2023/09/04	0	0.00	1.7	31.04	30.99	-1.7	1,033	-0.17%
2023/08/30	0	0.00	2	30.42	30.40	-2	1,088	-0.18%
2023/08/29	0	0.00	1	30.71	30.61	-1	1,100	-0.09%
2023/08/28	2	30.58	6.7	31.06	30.38	-4.7	1,119	-0.42%
2023/08/25	3	29.89	9.2	29.87	29.89	-6.2	1,158	-0.53%
2023/08/23	2	30.03	0.2	29.99	30.01	1.8	1,203	0.15%
2023/08/22	1	29.88	0	0.00	29.88	1	1,222	0.08%
2023/08/21	0.3	30.05	6.2	30.10	30.06	-5.9	1,235	-0.48%
2023/08/18	0	0.00	18	30.75	30.48	-18	1,266	-1.42%
2023/08/17	0	0.00	3.6	30.43	30.38	-3.6	1,292	-0.28%
2023/08/16	10.1	30.53	1.6	30.61	30.52	8.5	1,320	0.64%
2023/08/15	0.1	30.75	3	30.89	30.58	-2.9	1,347	-0.21%
2023/08/14	0	0.00	9.5	30.78	30.83	-9.5	1,378	-0.69%
2023/08/11	1	32.14	14	32.05	31.52	-13	1,400	-0.93%
2023/08/10	0	0.00	0.6	31.93	31.87	-0.6	1,418	-0.04%
2023/08/09	0	0.00	5	32.04	32.04	-5	1,450	-0.35%
2023/08/08	11	31.90	5.6	32.02	32.13	5.4	1,482	0.36%
2023/08/07	28.7	32.17	2	32.12	32.06	26.7	1,503	1.78%
2023/08/04	7	32.46	36.3	32.50	32.59	-29.3	1,533	-1.91%
2023/08/02	2	31.81	13.4	32.03	31.83	-11.4	1,547	-0.74%
2023/08/01	11	32.23	2.3	32.23	32.12	8.7	1,579	0.55%
2023/07/31	2	32.39	2.6	32.28	32.28	-0.6	1,592	-0.04%
2023/07/28	12.5	31.11	3.4	31.93	31.98	9.1	1,595	0.57%
2023/07/27	0	0.00	11	31.45	31.35	-11	1,589	-0.69%
2023/07/26	1	31.25	3.1	31.32	31.14	-2.1	1,598	-0.13%
2023/07/25	11.5	31.12	18.4	30.96	31.06	-6.9	1,579	-0.44%
2023/07/24	2	30.20	3	30.28	30.22	-1	1,592	-0.06%
2023/07/21	0.1	30.11	1	30.27	30.25	-0.9	1,608	-0.06%
2023/07/20	0	0.00	2	30.22	30.25	-2	1,625	-0.12%
2023/07/19	0	0.00	11	30.00	29.93	-11	1,637	-0.67%
2023/07/18	0	0.00	11	30.15	30.17	-11	1,614	-0.68%
2023/07/17	0	0.00	1	30.16	30.21	-1	1,630	-0.06%
2023/07/14	0.4	30.42	6.6	30.51	30.47	-6.1	1,633	-0.38%
2023/07/13	3	30.26	1.2	30.43	30.42	1.8	1,674	0.11%
2023/07/12	0	0.00	2.5	30.25	30.21	-2.5	1,685	-0.15%
2023/07/11	0	0.00	13	30.07	30.11	-13	1,693	-0.77%
2023/07/10	0	0.00	1.2	30.47	29.88	-1.2	1,697	-0.07%
2023/07/07	2	29.70	0.3	29.72	29.86	1.7	1,699	0.10%
2023/07/05	0	0.00	4.8	29.99	29.96	-4.8	1,708	-0.28%
2023/07/03	3	30.12	1	30.02	30.05	2	1,718	0.12%
2023/06/30	0	0.00	2	29.64	29.77	-2	1,725	-0.12%
2023/06/29	0.1	29.49	65	29.61	29.53	-64.9	1,728	-3.76%
2023/06/28	6	29.64	2.9	29.60	29.61	3.1	1,727	0.18%
2023/06/27	0	0.00	65	29.57	29.62	-65	1,708	-3.80%
2023/06/26	2	29.56	0	0.00	29.52	2	1,713	0.12%
2023/06/21	11	29.89	0	0.00	29.89	11	1,698	0.65%
2023/06/20	1	30.20	0	0.00	30.25	1	1,618	0.06%
2023/06/19	1.1	30.39	6	30.26	30.36	-4.9	1,618	-0.30%
2023/06/16	0	0.00	5	30.52	30.50	-5	1,611	-0.31%
2023/06/15	0	0.00	4.1	29.99	30.16	-4.1	1,599	-0.26%
2023/06/14	0	0.00	12	30.05	29.98	-12	1,606	-0.75%
2023/06/13	1	29.76	2	29.80	29.75	-1	1,595	-0.06%
2023/06/12	11.2	29.78	4.9	29.83	29.98	6.3	1,594	0.40%
2023/06/09	3	29.87	2.3	29.86	29.88	0.7	1,581	0.05%
2023/06/08	0.3	29.64	1.9	29.62	29.71	-1.7	1,577	-0.11%
2023/06/07	13	29.75	0	0.00	29.66	13	1,567	0.83%
2023/06/06	0	0.00	1	30.10	29.92	-1	1,553	-0.06%
2023/06/05	2	29.98	1	30.22	29.92	1	1,565	0.07%
2023/06/02	12	29.88	0.6	29.99	29.99	11.4	1,557	0.74%
2023/06/01	3	29.78	0	0.00	29.79	3	1,567	0.19%
2023/05/31	12	29.57	0	0.00	29.54	12	1,557	0.77%
2023/05/30	5.3	29.80	0	30.30	29.58	5.3	1,518	0.35%
2023/05/29	5.2	30.11	0.3	30.10	30.10	4.9	1,507	0.33%
2023/05/26	6.2	30.21	3.7	30.16	30.33	2.5	1,512	0.17%
2023/05/25	2.4	30.24	2.2	30.37	30.21	0.2	1,501	0.01%
2023/05/24	3	30.74	0.1	30.80	30.72	2.9	1,486	0.19%
2023/05/23	3.3	31.13	0	31.20	31.06	3.3	1,466	0.22%
2023/05/22	1.3	31.30	0	0.00	31.31	1.3	1,460	0.09%
2023/05/19	1	31.17	0	0.00	31.21	1	1,445	0.07%
2023/05/18	1.1	31.60	18	31.61	31.61	-17	1,440	-1.18%
2023/05/17	6.1	31.70	0	0.00	31.56	6.1	1,450	0.42%
2023/05/16	0	0.00	2	32.15	32.03	-2	1,413	-0.14%
2023/05/15	3.1	31.47	1	31.78	31.78	2.1	1,420	0.15%
2023/05/12	1	31.68	0	0.00	31.69	1	1,412	0.07%
2023/05/10	5	32.42	0	0.00	32.18	5	1,378	0.36%
2023/05/09	0.1	32.95	4.1	32.91	33.00	-3.9	1,357	-0.29%
2023/05/08	0	0.00	13.2	32.67	32.70	-13.2	1,344	-0.98%
2023/05/05	2	32.30	0	0.00	32.33	2	1,347	0.15%
2023/05/04	0	0.00	3	32.28	32.40	-3	1,351	-0.22%
2023/05/03	0.7	31.95	6	31.89	31.92	-5.3	1,362	-0.39%
2023/05/02	2	32.11	4	32.15	32.15	-2	1,375	-0.14%
2023/04/28	0	0.00	0.1	33.14	32.13	-0.1	1,404	-0.01%
2023/04/26	0.1	31.50	0	0.00	31.64	0.1	1,438	0.01%
2023/04/25	7	31.59	3	31.66	31.50	4	1,433	0.28%
2023/04/24	6	32.06	0	0.00	31.86	6	1,422	0.42%
2023/04/21	4.1	32.48	1	32.60	32.35	3.1	1,413	0.22%
2023/04/20	0	32.60	2	32.62	32.64	-2	1,410	-0.14%
2023/04/19	0	0.00	1.3	32.91	32.89	-1.3	1,406	-0.09%
2023/04/18	0	0.00	8.4	33.00	33.08	-8.4	1,404	-0.60%
2023/04/17	5	32.71	12	32.53	32.76	-7	1,376	-0.51%
2023/04/14	0.1	32.25	0	0.00	32.38	0.1	1,371	0.00%
2023/04/13	2	32.21	1	32.26	32.21	1	1,369	0.07%
2023/04/12	0	0.00	0.1	32.24	32.22	-0.1	1,358	-0.01%
2023/04/11	0	0.00	2	32.36	32.23	-2	1,349	-0.15%
2023/04/10	0	32.20	0.1	32.41	32.38	-0.1	1,335	-0.01%
2023/04/07	0	0.00	1	32.35	32.30	-1	1,328	-0.08%
2023/04/06	1	32.22	0	0.00	32.20	1	1,326	0.08%
2023/03/31	0	32.20	3.1	32.10	32.03	-3.1	1,323	-0.24%
2023/03/30	2.2	31.68	0	0.00	31.71	2.2	1,307	0.17%
2023/03/27	3	31.75	5	31.65	31.58	-2	1,301	-0.15%
2023/03/24	0	31.85	0	0.00	31.91	0	1,280	0.00%
2023/03/23	0	0.00	2.1	31.87	31.98	-2.1	1,248	-0.17%
2023/03/22	1	31.88	0.3	31.86	31.69	0.7	1,240	0.06%
2023/03/21	3	31.60	1.2	31.59	31.76	1.8	1,226	0.15%
2023/03/17	0	0.00	1	32.14	32.02	-1	1,207	-0.08%
2023/03/13	2	31.89	1.3	31.77	31.99	0.7	1,179	0.06%
2023/03/09	2	31.92	0.7	32.18	32.00	1.3	1,176	0.11%
2023/03/08	3.6	32.16	0	0.00	32.14	3.6	1,162	0.31%
2023/03/07	1.2	32.63	0	0.00	32.60	1.2	1,141	0.11%
2023/03/06	3	32.79	2	32.68	32.77	1	1,138	0.09%
2023/03/02	0.2	32.98	5.9	32.92	32.90	-5.7	1,094	-0.52%
2023/03/01	0	0.00	2.2	32.86	32.87	-2.2	1,079	-0.20%
2023/02/24	0	0.00	0	32.50	32.36	0	1,065	0.00%
2023/02/23	3	32.72	0	0.00	32.64	3	1,046	0.29%
2023/02/22	1	32.82	0	32.87	32.87	1	1,039	0.10%
2023/02/21	0	0.00	5	32.91	32.95	-5	1,049	-0.48%
2023/02/20	0	0.00	0.8	32.64	32.63	-0.8	1,044	-0.08%
2023/02/17	4.9	32.53	0	0.00	32.43	4.9	1,021	0.48%
2023/02/16	0	0.00	4.1	33.05	33.07	-4.1	1,026	-0.40%
2023/02/15	1	32.87	2.1	32.92	32.80	-1.1	1,014	-0.11%
2023/02/14	0.3	32.70	0.9	32.86	32.87	-0.6	963	-0.06%
2023/02/13	1	32.54	5	32.69	32.88	-4	958	-0.42%
2023/02/09	0.2	32.57	0	0.00	32.80	0.2	907	0.02%
2023/02/08	1	32.55	4	32.62	32.53	-3	892	-0.34%
2023/02/07	1.3	32.53	3	32.51	32.55	-1.7	890	-0.19%
2023/02/06	1	32.60	0	0.00	32.27	1	877	0.11%
2023/02/03	5.3	32.69	1	32.62	32.66	4.3	867	0.50%
2023/02/02	1	33.32	1	33.45	33.34	0	831	0.00%
2023/02/01	2	33.41	0	0.00	33.34	2	807	0.25%
2023/01/31	1	33.43	0	0.00	33.58	1	782	0.13%
2023/01/30	0	0.00	3.4	33.98	33.98	-3.4	762	-0.45%
2023/01/17	6	33.54	5	33.68	33.52	1	714	0.14%
2023/01/16	0	0.00	3.4	33.96	34.01	-3.4	681	-0.50%
2023/01/13	0	0.00	0.2	33.00	33.03	-0.2	642	-0.03%
2023/01/12	0	32.70	1	32.83	32.71	-0.9	641	-0.15%
2023/01/11	0	32.78	2.1	32.76	32.77	-2.1	651	-0.33%
2023/01/10	1	32.69	1.5	32.67	32.69	-0.5	642	-0.08%
2023/01/09	2	32.64	6.3	32.60	32.65	-4.3	633	-0.69%
2023/01/05	1	31.92	1.1	32.07	32.02	-0.1	608	-0.01%
2023/01/04	0	31.54	0	0.00	31.41	0	593	0.01%
2023/01/03	0	0.00	4	31.55	31.50	-4	589	-0.68%
2022/12/27	0	0.00	0.8	30.81	31.08	-0.8	601	-0.13%
2022/12/26	1	30.79	0	0.00	30.74	1	601	0.17%
2022/12/23	0	0.00	4	30.71	30.61	-4	598	-0.67%
2022/12/22	0.5	31.00	1	30.80	30.82	-0.5	597	-0.09%
2022/12/21	0	0.00	0.3	30.63	30.66	-0.3	598	-0.04%
2022/12/20	2	30.95	0	30.85	30.63	2	594	0.34%
2022/12/16	0	0.00	3	31.60	31.55	-3	577	-0.52%
2022/12/14	0	0.00	0.2	31.58	31.65	-0.2	584	-0.04%
2022/12/13	3	31.55	0	0.00	31.47	3	585	0.52%
2022/12/12	0	0.00	1	31.55	31.58	-1	583	-0.17%
2022/12/09	1	31.73	0	0.00	31.75	1	588	0.17%
2022/12/06	0	0.00	2.3	31.57	31.55	-2.3	587	-0.38%
2022/12/05	0	0.00	9.3	31.31	31.42	-9.3	582	-1.61%
2022/12/02	0.1	30.50	6	30.61	30.51	-5.9	565	-1.05%
2022/12/01	3	30.92	7.4	31.09	30.80	-4.4	567	-0.77%
2022/11/30	0.1	30.40	1.7	30.46	30.36	-1.6	563	-0.29%
2022/11/29	0	0.00	2	29.94	30.26	-2	571	-0.36%
2022/11/28	1	28.95	0	0.00	29.08	1	563	0.18%
2022/11/25	1	29.49	0	0.00	29.67	1	556	0.18%
2022/11/24	1.2	29.78	0	0.00	29.72	1.2	558	0.22%
2022/11/23	2	29.99	0	0.00	30.00	2	559	0.36%
2022/11/22	0	0.00	0	30.70	30.05	0	564	0.00%
2022/11/21	1	29.67	0	0.00	29.67	1	566	0.18%
2022/11/18	0	0.00	0.6	30.51	30.48	-0.6	556	-0.10%
2022/11/17	0	30.19	1.3	30.45	30.26	-1.3	553	-0.23%
2022/11/16	1	30.70	0	0.00	30.65	1	538	0.19%
2022/11/15	0	0.00	1.7	30.71	30.78	-1.7	529	-0.33%
2022/11/14	0	0.00	1.6	30.51	30.31	-1.6	524	-0.31%
2022/11/11	1	29.64	0.1	29.78	29.76	0.9	512	0.17%
2022/11/09	0.6	29.41	1	29.38	29.33	-0.4	513	-0.08%
2022/11/08	1	29.78	0.2	29.85	29.66	0.8	512	0.16%
2022/11/07	0	0.00	4	30.03	30.20	-4	516	-0.77%
2022/11/04	0	29.70	1	29.52	30.02	-1	525	-0.18%
2022/11/03	2	28.92	0	29.08	28.89	2	521	0.38%
2022/11/02	0	29.17	0	0.00	29.30	0	517	0.00%
2022/11/01	0	0.00	5.4	28.28	28.46	-5.4	519	-1.04%
2022/10/31	0	28.10	0.9	28.10	28.12	-0.8	517	-0.16%
2022/10/28	0	0.00	1.5	29.00	28.65	-1.5	511	-0.30%
2022/10/27	0.1	29.13	0	0.00	29.03	0.1	510	0.01%
2022/10/26	1.2	29.17	0	0.00	29.13	1.2	512	0.23%
2022/10/25	0	0.00	3	28.98	29.04	-3	525	-0.57%
2022/10/24	1	29.56	1	29.67	29.23	0	527	0.00%
2022/10/20	10	29.95	0	0.00	30.24	10	522	1.91%
2022/10/19	0	0.00	2	30.38	30.12	-2	515	-0.39%
2022/10/14	0	0.00	1.7	30.45	30.91	-1.7	505	-0.34%
2022/10/13	0	0.00	8	30.20	30.18	-8	590	-1.36%
2022/10/12	1.1	29.75	3.3	29.96	29.73	-2.2	599	-0.36%
2022/10/11	0	30.10	2.8	30.10	30.09	-2.8	608	-0.46%
2022/10/07	0.1	31.61	2	31.73	31.56	-1.9	601	-0.31%
2022/10/06	0	31.96	4.1	32.05	32.06	-4.1	600	-0.68%
2022/10/05	0	0.00	7.9	31.82	32.03	-7.9	596	-1.33%
2022/09/30	3	31.01	1	30.97	31.02	2	589	0.34%
2022/09/29	0	0.00	1.5	30.87	30.87	-1.5	597	-0.25%
2022/09/28	0	31.00	1	30.97	30.78	-1	599	-0.17%
2022/09/26	0	0.00	2.1	31.30	31.34	-2.1	612	-0.35%
2022/09/23	0	0.00	0	31.31	31.49	0	620	-0.01%
2022/09/20	0	0.00	0.2	31.93	31.91	-0.2	634	-0.04%
2022/09/15	0.1	32.62	0	0.00	32.62	0.1	665	0.01%
2022/09/12	0	32.66	0	0.00	32.70	0	684	0.00%
2022/09/08	0	0.00	1.1	32.45	32.48	-1.1	683	-0.16%
2022/09/07	0	32.25	0	0.00	32.30	0	691	0.00%
2022/09/01	0	0.00	20	32.10	32.29	-20	709	-2.82%
2022/08/31	0	0.00	0.1	32.22	32.46	-0.1	710	-0.01%
2022/08/30	0	0.00	20	32.04	32.10	-20	718	-2.78%
2022/08/29	0	0.00	1.5	32.14	32.13	-1.5	736	-0.20%
2022/08/25	11	32.19	0.1	32.26	32.20	10.9	744	1.47%
2022/08/23	5	32.50	0	0.00	32.42	5	755	0.66%
2022/08/22	6	32.59	1.1	32.33	32.64	4.9	758	0.65%
2022/08/18	0.1	32.70	22	32.89	32.79	-21.9	773	-2.83%
2022/08/16	0	33.15	0	0.00	32.94	0	763	0.00%
2022/08/15	0	33.10	3	33.25	33.18	-3	761	-0.39%
2022/08/12	1	33.24	3	33.30	33.30	-2	769	-0.25%
2022/08/11	1	32.78	6.1	33.01	33.10	-5.1	775	-0.66%
2022/08/10	0	32.80	1	32.60	32.54	-1	795	-0.12%
2022/08/09	0	32.88	0.6	32.85	32.90	-0.6	799	-0.07%
2022/08/08	0	32.90	0	32.95	32.80	0	807	0.00%
2022/08/05	0.4	32.61	1	32.60	32.56	-0.6	803	-0.07%
2022/08/02	6	32.53	0.3	32.80	32.40	5.7	819	0.70%
2022/08/01	0	0.00	3	33.06	33.08	-3	818	-0.37%
2022/07/29	0.1	33.20	0	0.00	33.16	0.1	819	0.01%
2022/07/27	0.7	33.30	0	0.00	33.29	0.7	831	0.08%
2022/07/25	1	33.21	3	33.21	33.15	-2	851	-0.23%
2022/07/21	0	33.59	2.2	33.65	33.61	-2.2	924	-0.23%
2022/07/20	0.1	33.52	0	0.00	33.65	0.1	939	0.01%
2022/07/19	2	33.54	0	0.00	33.50	2	872	0.23%
2022/07/18	2	33.49	0.2	33.81	33.80	1.8	873	0.21%
2022/07/14	1	33.94	0	0.00	33.97	1	896	0.11%
2022/07/13	0	34.00	1.3	34.07	34.02	-1.3	896	-0.15%
2022/07/12	0	34.15	14	34.02	34.18	-14	907	-1.54%
2022/07/11	0	0.00	10	34.24	34.18	-10	908	-1.10%
2022/07/08	1	34.93	0	0.00	34.90	1	903	0.11%
2022/07/07	0	34.90	8	34.75	34.95	-8	907	-0.88%
2022/07/06	1.1	35.25	3	35.26	34.93	-1.9	904	-0.21%
2022/07/05	2	35.54	0	0.00	35.43	2	907	0.22%
2022/07/04	0	0.00	5.2	35.39	35.45	-5.2	896	-0.58%
2022/07/01	0	35.34	1	35.41	35.28	-1	896	-0.11%
2022/06/30	1	34.97	7	35.31	35.53	-6	889	-0.67%
2022/06/29	1.3	34.97	0	35.10	34.97	1.3	885	0.15%
2022/06/28	1	35.00	6.1	34.76	34.91	-5.1	883	-0.58%
2022/06/27	1	34.74	3.3	34.97	34.77	-2.3	888	-0.26%
2022/06/24	11	34.44	0.4	34.40	34.36	10.6	882	1.20%
2022/06/23	0	0.00	0	33.85	33.92	0	875	0.00%
2022/06/22	0	0.00	1.1	34.02	33.97	-1.1	879	-0.13%
2022/06/21	2.1	34.28	1	34.30	34.11	1.1	892	0.13%
2022/06/20	3	34.07	5.7	34.14	34.23	-2.7	891	-0.30%
2022/06/17	0	33.73	1	33.70	33.96	-1	891	-0.11%
2022/06/16	1	34.20	5.2	34.01	33.90	-4.2	908	-0.46%
2022/06/15	0.1	33.97	14.1	34.03	34.09	-14	913	-1.53%
2022/06/14	0	0.00	0.6	32.75	32.69	-0.6	909	-0.06%
2022/06/13	1	32.91	0	0.00	32.91	1	990	0.10%
2022/06/10	0	33.20	1	33.21	33.27	-1	1,021	-0.10%
2022/06/09	1	33.33	10	33.19	33.08	-9	1,037	-0.87%
2022/06/08	12	33.06	1	33.08	32.88	11	1,055	1.04%
2022/06/07	1	32.94	2	32.84	32.86	-1	1,080	-0.09%
2022/06/06	5	32.61	4.1	32.49	32.56	0.9	1,075	0.08%
2022/06/02	0	0.00	2	32.00	31.98	-2	1,077	-0.19%
2022/06/01	0	0.00	2.3	31.91	31.87	-2.3	1,083	-0.21%
2022/05/31	0	0.00	0.1	31.67	31.91	-0.1	1,091	-0.01%
2022/05/30	0	0.00	1.2	31.77	31.67	-1.2	1,090	-0.11%
2022/05/27	1.1	31.65	1.1	31.65	31.38	-0.1	1,088	0.00%
2022/05/26	0	0.00	0.1	31.77	31.47	-0.1	1,089	-0.01%
2022/05/25	0.1	31.47	0	0.00	31.67	0.1	1,093	0.01%
2022/05/24	1	32.09	0.4	32.01	31.84	0.6	1,101	0.06%
2022/05/23	0	0.00	2.6	32.38	32.15	-2.6	1,102	-0.23%
2022/05/20	1	32.05	24	32.11	32.19	-23	1,109	-2.07%
2022/05/19	0	0.00	2	31.31	31.45	-2	1,101	-0.18%
2022/05/18	0	0.00	0.6	31.40	31.68	-0.6	1,095	-0.06%
2022/05/17	0	0.00	0	31.38	31.40	0	1,074	0.00%
2022/05/13	1	31.25	0	0.00	31.20	1	1,079	0.09%
2022/05/11	0	0.00	1.4	31.43	31.65	-1.4	1,087	-0.13%
2022/05/10	2	30.67	0.3	30.74	31.14	1.7	1,087	0.16%
2022/05/09	0.3	31.04	2	30.95	30.74	-1.7	1,097	-0.16%
2022/05/06	13	31.47	1.1	31.43	31.26	11.9	1,101	1.08%
2022/05/05	0	0.00	1	32.26	32.38	-1	1,111	-0.09%
2022/05/04	1	31.93	0	0.00	32.01	1	1,116	0.09%
2022/05/03	6	31.98	0	0.00	32.15	6	1,106	0.54%
2022/04/29	1	31.53	0	31.50	32.12	1	1,110	0.09%
2022/04/28	0	0.00	1	31.65	31.69	-1	1,106	-0.09%
2022/04/27	0	0.00	1.4	30.76	31.46	-1.4	1,053	-0.13%
2022/04/26	0	31.05	3	31.29	31.37	-2.9	1,093	-0.27%
2022/04/25	0	31.86	1.5	31.85	31.89	-1.5	1,086	-0.14%
2022/04/22	2	32.72	0	0.00	32.73	2	1,092	0.19%
2022/04/21	0.2	33.15	0.3	32.98	33.06	-0.1	1,094	-0.01%
2022/04/20	0.5	33.79	0.2	33.50	33.61	0.4	1,092	0.03%
2022/04/19	0	0.00	5.4	34.24	34.09	-5.4	1,078	-0.51%
2022/04/18	0	0.00	0.4	34.06	34.15	-0.4	1,081	-0.04%
2022/04/15	0.2	34.41	2.2	34.41	34.53	-2	1,083	-0.19%
2022/04/14	0	0.00	0.1	34.27	34.34	-0.1	1,090	-0.01%
2022/04/13	0.1	33.99	3	34.02	34.06	-2.9	1,104	-0.26%
2022/04/12	0.1	33.60	1.8	33.73	34.14	-1.7	1,110	-0.15%
2022/04/11	0.1	34.19	1.4	33.65	33.65	-1.3	1,125	-0.11%
2022/04/08	0	0.00	0.2	34.00	34.47	-0.2	1,123	-0.02%
2022/04/07	0.4	34.15	0.2	34.04	34.03	0.2	1,122	0.02%
2022/04/06	0	0.00	1	34.12	34.37	-1	1,138	-0.09%
2022/04/01	0	0.00	2	34.00	34.38	-2	1,143	-0.17%
2022/03/30	0.3	33.55	1	33.50	33.80	-0.7	1,150	-0.06%
2022/03/29	1.1	33.50	0	0.00	33.53	1.1	1,155	0.10%
2022/03/28	0	33.40	0	0.00	33.53	0	1,157	0.00%
2022/03/25	1	33.75	3	33.90	33.58	-2	1,151	-0.17%
2022/03/24	1	33.76	0	0.00	33.80	1	1,151	0.09%
2022/03/21	0.2	33.73	2	33.71	33.53	-1.8	1,140	-0.16%
2022/03/18	6.2	33.28	0.5	33.50	33.46	5.7	1,126	0.51%
2022/03/17	4	33.85	2	34.05	33.90	2	1,134	0.18%
2022/03/16	2	32.24	0	0.00	32.96	2	1,128	0.18%
2022/03/15	4	32.74	3.1	32.61	32.58	0.9	1,062	0.09%
2022/03/14	2	33.95	7	33.96	33.96	-5	1,037	-0.48%
2022/03/11	0.3	33.75	0.3	33.80	33.75	0	1,025	0.00%
2022/03/10	3.1	34.63	0	0.00	34.45	3.1	1,012	0.31%
2022/03/09	0.1	34.16	1	34.55	33.85	-0.9	985	-0.09%
2022/03/08	3.2	34.72	3	34.68	34.74	0.2	975	0.02%
2022/03/07	0	0.00	2	35.30	35.22	-2	960	-0.21%
2022/03/04	1.2	35.79	0.3	35.71	35.70	0.8	951	0.09%
2022/03/03	0.2	36.00	1.4	36.09	36.04	-1.2	940	-0.13%
2022/03/02	1	36.12	0	0.00	36.17	1	943	0.11%
2022/03/01	0	36.30	2.4	36.30	36.18	-2.4	945	-0.25%
2022/02/25	0.2	35.96	1.1	36.13	35.83	-0.9	943	-0.09%
2022/02/24	0.3	36.05	7.3	36.00	35.70	-7	939	-0.75%
2022/02/23	0	0.00	0.8	35.90	36.03	-0.8	937	-0.09%
2022/02/22	1	35.77	0	0.00	35.68	1	934	0.11%
2022/02/21	0	0.00	1.9	36.17	36.19	-1.9	938	-0.21%
2022/02/18	0	0.00	0.4	36.16	36.27	-0.4	936	-0.04%
2022/02/17	8	36.19	13	36.18	36.18	-5	941	-0.53%
2022/02/16	1	36.00	8.1	36.11	36.05	-7.1	939	-0.76%
2022/02/15	1	35.69	1.1	35.72	35.66	-0.1	930	-0.01%
2022/02/14	1	35.70	2	35.71	35.64	-1	940	-0.11%
2022/02/11	2	36.26	4	36.26	36.12	-2	950	-0.21%
2022/02/10	2	35.95	5	36.00	36.00	-3	951	-0.32%
2022/02/09	0	0.00	4	35.81	36.02	-4	956	-0.42%
2022/02/08	5.5	35.37	5	35.32	35.40	0.5	942	0.05%
2022/02/07	3	35.48	0.4	35.58	35.72	2.6	937	0.27%
2022/01/26	1.2	35.89	2.5	35.90	35.85	-1.3	916	-0.15%
2022/01/25	0.1	36.41	1.1	36.22	36.21	-1	920	-0.10%
2022/01/24	0	0.00	1.3	36.56	36.69	-1.3	916	-0.14%
2022/01/21	0	0.00	1	36.70	36.57	-1	910	-0.11%
2022/01/20	0.3	36.73	11.2	36.75	36.84	-10.9	898	-1.22%
2022/01/19	3	36.25	9.5	36.28	36.22	-6.5	893	-0.73%
2022/01/18	1	35.97	0	0.00	36.25	1	848	0.12%
2022/01/17	8.2	35.82	0	0.00	35.79	8.2	846	0.97%
2022/01/14	1.1	35.90	0	0.00	35.88	1.1	829	0.13%
2022/01/13	0	0.00	1.3	36.77	36.36	-1.3	833	-0.16%
2022/01/12	1	36.53	0	0.00	36.56	1	834	0.12%
2022/01/11	0	36.55	2	36.43	36.48	-2	834	-0.24%
2022/01/10	1.1	36.40	1	36.60	36.59	0.1	842	0.01%
2022/01/07	0	0.00	14	36.45	36.54	-14	840	-1.67%
2022/01/06	0	0.00	0	36.31	36.34	0	836	0.00%
2022/01/05	0.1	36.52	4	36.65	36.53	-3.9	828	-0.47%
2022/01/04	4	36.48	7	36.47	36.75	-3	843	-0.35%
2022/01/03	1	36.93	1.2	37.12	36.94	-0.2	850	-0.02%
2021/12/30	0	36.60	2.2	37.02	36.87	-2.2	861	-0.25%
2021/12/29	1	36.71	0.3	36.76	36.69	0.7	869	0.08%
2021/12/28	1	37.01	0.3	37.00	36.99	0.7	850	0.08%
2021/12/27	0.2	37.10	1	37.25	36.98	-0.8	848	-0.09%
2021/12/24	0	0.00	1.9	37.13	37.09	-1.9	852	-0.22%
2021/12/23	0	37.19	0.2	37.07	37.00	-0.2	863	-0.02%
2021/12/22	1	37.00	0.6	37.05	36.93	0.4	867	0.05%
2021/12/21	1	37.04	0.2	36.92	37.09	0.8	867	0.09%
2021/12/20	0	0.00	1.3	37.16	37.11	-1.3	874	-0.15%
2021/12/17	13	37.64	0	0.00	37.44	13	884	1.47%
2021/12/16	0	0.00	2.4	37.63	37.74	-2.4	878	-0.27%
2021/12/15	59	37.93	0.2	37.70	37.73	58.8	882	6.67%
2021/12/14	0	0.00	3	38.02	38.02	-3	892	-0.33%
2021/12/13	0	0.00	14.9	38.45	38.26	-14.9	896	-1.66%
2021/12/10	2.1	38.00	0.2	38.00	37.96	1.9	889	0.21%
2021/12/09	1	38.34	21.6	38.18	38.45	-20.6	883	-2.34%
2021/12/08	0	0.00	4.1	37.45	37.51	-4.1	880	-0.47%
2021/12/07	0.1	37.03	2.5	37.04	37.15	-2.4	883	-0.27%
2021/12/06	0	0.00	0.4	36.72	37.08	-0.4	881	-0.05%
2021/12/03	0	0.00	4.7	36.70	36.74	-4.7	885	-0.53%
2021/12/02	0	0.00	4	36.56	36.52	-4	887	-0.45%
2021/11/30	30	36.33	0	0.00	36.33	30	902	3.32%
2021/11/29	0	0.00	1.1	36.50	36.32	-1.1	914	-0.12%
2021/11/25	0	0.00	5	36.75	36.80	-5	952	-0.53%
2021/11/23	0	0.00	1	36.90	36.91	-1	956	-0.10%
2021/11/22	0	0.00	1.1	36.88	36.78	-1.1	959	-0.11%
2021/11/19	1.5	36.43	0	0.00	36.40	1.5	967	0.15%
2021/11/18	0	0.00	1	36.53	36.57	-1	990	-0.10%
2021/11/17	0.2	36.60	1.4	36.69	36.68	-1.3	982	-0.13%
2021/11/16	0	36.91	3.3	36.48	36.71	-3.3	1,006	-0.32%
2021/11/15	0.5	36.64	2.5	36.76	36.69	-2	1,007	-0.20%
2021/11/12	0.2	36.62	52.1	36.75	36.79	-51.9	1,034	-5.01%
2021/11/11	0	0.00	6.9	36.47	36.61	-6.9	1,040	-0.66%
2021/11/10	7.2	35.92	0	0.00	35.92	7.2	1,043	0.69%
2021/11/09	3.1	36.38	0	0.00	36.39	3.1	1,031	0.30%
2021/11/08	0.1	36.50	5	36.55	36.70	-4.9	1,025	-0.48%
2021/11/05	30.1	36.75	0	0.00	36.73	30.1	1,028	2.92%
2021/11/04	1.5	36.56	0	0.00	36.66	1.5	1,031	0.14%
2021/11/03	0.2	36.50	8	36.62	36.38	-7.8	1,034	-0.75%
2021/11/02	1.4	36.50	0	0.00	36.45	1.4	1,033	0.14%
2021/11/01	0.1	36.97	1.1	36.96	37.03	-1	1,030	-0.09%
2021/10/29	1	36.99	0	37.00	37.02	1	1,041	0.09%
2021/10/28	0	37.00	1.1	36.95	36.96	-1.1	1,057	-0.10%
2021/10/27	0.1	37.21	1.8	37.14	37.12	-1.7	1,077	-0.16%
2021/10/26	0.2	37.76	2	37.76	37.69	-1.9	1,092	-0.17%
2021/10/25	0	0.00	1.5	37.64	37.55	-1.5	1,097	-0.14%
2021/10/22	0	0.00	2.2	37.58	37.65	-2.2	1,132	-0.19%
2021/10/21	0	0.00	10.7	37.34	37.24	-10.7	1,147	-0.93%
2021/10/20	0	0.00	0.5	37.06	37.09	-0.5	1,166	-0.05%
2021/10/19	0	0.00	1.5	37.12	37.13	-1.5	1,160	-0.13%
2021/10/18	0.2	36.65	4.1	36.74	36.68	-3.9	1,170	-0.33%
2021/10/15	0	0.00	2.3	37.29	37.22	-2.3	1,180	-0.20%
2021/10/14	0	0.00	1	37.25	37.22	-1	1,169	-0.09%
2021/10/13	0.2	37.03	1	37.00	37.21	-0.8	1,168	-0.07%
2021/10/12	0	0.00	10.1	37.09	36.97	-10.1	1,168	-0.86%
2021/10/08	0	0.00	3.6	36.87	36.94	-3.6	1,150	-0.31%
2021/10/07	0	0.00	1	36.30	36.23	-1	1,133	-0.09%
2021/10/06	0.1	35.39	0	0.00	35.55	0.1	1,124	0.01%
2021/10/05	0	0.00	0.8	35.41	35.62	-0.8	1,133	-0.07%
2021/10/04	0	0.00	3	35.69	35.75	-3	1,146	-0.26%
2021/10/01	0.1	35.46	0	0.00	35.62	0.1	1,151	0.01%
2021/09/30	0.1	36.15	2.9	36.11	36.20	-2.8	1,154	-0.24%
2021/09/29	0	0.00	0.6	36.00	36.12	-0.6	1,157	-0.05%
2021/09/28	0	36.19	2.4	36.29	36.43	-2.4	1,158	-0.20%
2021/09/27	0.2	36.22	20	36.21	36.19	-19.8	1,165	-1.70%
2021/09/24	0	0.00	0.1	36.25	36.25	-0.1	1,186	-0.01%
2021/09/23	0	36.20	0.4	36.30	36.21	-0.4	1,180	-0.03%
2021/09/22	0.1	35.70	4.9	35.59	36.09	-4.8	1,187	-0.40%
2021/09/17	2	36.12	3	36.05	36.14	-1	1,186	-0.08%
2021/09/16	0	0.00	0	36.43	36.34	0	1,183	0.00%
2021/09/15	0	0.00	1.2	36.71	36.43	-1.2	1,183	-0.10%
2021/09/13	0	37.32	20.4	37.46	37.30	-20.4	1,186	-1.72%
2021/09/10	0	0.00	3.6	37.30	37.44	-3.6	1,191	-0.31%
2021/09/09	1.1	36.88	0.2	36.75	36.92	0.9	1,198	0.07%
2021/09/08	1	37.15	12.1	37.12	36.98	-11.1	1,206	-0.92%
2021/09/07	0.5	37.01	5.2	36.75	37.01	-4.7	1,248	-0.37%
2021/09/06	3	36.70	3.1	36.81	36.69	0	1,278	0.00%
2021/09/03	1.1	36.66	0.2	36.64	36.43	1	1,278	0.07%
2021/09/02	0.2	36.40	0.2	36.70	36.45	0	1,286	0.00%
2021/09/01	0.6	36.33	46.1	36.02	36.32	-45.5	1,277	-3.56%
2021/08/31	3.1	35.50	6.8	35.69	35.52	-3.7	1,259	-0.29%
2021/08/30	4.2	35.97	0	0.00	35.91	4.2	1,257	0.33%
2021/08/27	10.1	35.73	4.6	35.76	35.94	5.5	1,277	0.43%
2021/08/26	1.1	35.86	0	0.00	35.94	1.1	1,287	0.09%
2021/08/25	0	0.00	46	36.21	36.24	-46	1,293	-3.56%
2021/08/24	0.5	36.03	45.9	36.08	36.18	-45.4	1,288	-3.52%
2021/08/23	0	0.00	5.1	35.51	35.58	-5.1	1,284	-0.40%
2021/08/20	93.8	35.19	2.6	35.14	34.99	91.2	1,306	6.98%
2021/08/19	0	35.83	5.7	35.87	35.87	-5.7	1,307	-0.43%
2021/08/18	22	35.80	0	0.00	36.29	22	1,345	1.64%
2021/08/17	0.8	36.30	1.1	36.25	36.07	-0.3	1,333	-0.02%
2021/08/16	0	0.00	0.8	36.48	36.54	-0.8	1,330	-0.06%
2021/08/13	0.1	36.30	7	36.37	36.40	-6.9	1,328	-0.52%
2021/08/11	0	0.00	17	36.73	36.72	-17	1,358	-1.25%
2021/08/10	0	0.00	15.7	36.27	36.38	-15.7	1,357	-1.16%
2021/08/09	0	0.00	11	36.17	36.48	-11	1,384	-0.79%
2021/08/06	3	36.03	0.8	36.00	36.00	2.2	1,390	0.16%
2021/08/05	0	0.00	6.6	36.43	36.37	-6.6	1,394	-0.47%
2021/08/04	2	36.27	2	36.36	36.31	0	1,396	0.00%
2021/08/03	1	36.11	4.1	36.50	36.36	-3.1	1,405	-0.22%
2021/08/02	2	35.72	18.9	35.86	36.20	-16.9	1,420	-1.19%
2021/07/30	3.8	35.43	3.1	35.52	35.38	0.7	1,402	0.05%
2021/07/29	2.9	35.73	0.4	35.74	35.77	2.5	1,401	0.18%
2021/07/28	4.6	35.24	23.2	35.12	35.14	-18.6	1,398	-1.33%
2021/07/27	2.2	36.33	5	36.50	36.25	-2.8	1,370	-0.21%
2021/07/26	14.8	36.88	5	36.81	36.23	9.8	1,360	0.72%
2021/07/23	0	0.00	0.3	38.40	37.84	-0.3	1,341	-0.02%
2021/07/22	0	0.00	1.1	38.14	38.11	-1.1	1,351	-0.08%
2021/07/21	0	37.65	2	37.82	37.93	-2	1,364	-0.15%
2021/07/20	0.5	37.57	10.1	37.59	37.65	-9.6	1,372	-0.70%
2021/07/19	0.1	37.50	8	37.67	37.74	-7.9	1,391	-0.57%
2021/07/16	0.1	37.80	4	37.87	37.88	-4	1,395	-0.29%
2021/07/15	0	0.00	12.1	37.62	37.87	-12.1	1,414	-0.86%
2021/07/14	12.4	37.44	0	0.00	37.58	12.4	1,420	0.88%
2021/07/13	1.1	37.95	3.3	38.00	37.85	-2.3	1,427	-0.16%
2021/07/12	3.2	37.86	9.1	37.82	37.89	-5.9	1,438	-0.41%
2021/07/09	5.8	37.32	0	0.00	37.49	5.8	1,441	0.40%
2021/07/08	1.2	37.70	9.3	37.92	37.74	-8.1	1,436	-0.56%
2021/07/07	1.1	37.62	9.3	37.88	37.90	-8.2	1,447	-0.56%
2021/07/06	0.1	37.61	1	37.70	37.66	-0.9	1,455	-0.06%
2021/07/05	4.1	37.61	21	37.58	37.46	-16.9	1,450	-1.17%
2021/07/02	8.7	37.81	0	0.00	37.70	8.7	1,448	0.60%
2021/07/01	1.3	38.25	0.8	38.22	38.50	0.5	1,449	0.04%
2021/06/30	0.1	38.33	1	38.36	38.40	-0.9	1,456	-0.06%
2021/06/29	1.7	38.27	0	0.00	38.37	1.7	1,457	0.12%
2021/06/28	0	38.55	1	38.50	38.53	-1	1,476	-0.07%
2021/06/25	0	38.42	0.8	38.10	38.65	-0.8	1,476	-0.05%
2021/06/24	1	37.92	4	38.08	38.10	-3	1,478	-0.20%
2021/06/23	0	38.03	6.5	38.06	38.00	-6.5	1,492	-0.43%
2021/06/22	5	37.76	0.5	37.55	37.78	4.5	1,497	0.30%
2021/06/21	1	37.39	1	37.41	37.46	0	1,503	0.00%
2021/06/18	7	37.59	0	0.00	37.60	7	1,504	0.47%
2021/06/17	6	37.92	0.5	37.93	37.83	5.5	1,499	0.37%
2021/06/16	5.2	38.09	1.8	38.09	37.96	3.4	1,522	0.22%
2021/06/15	9.1	38.37	4	38.34	38.30	5.1	1,483	0.35%
2021/06/11	2	39.10	0	0.00	39.02	2	1,477	0.14%
2021/06/10	0.3	39.55	12	39.48	39.56	-11.7	1,486	-0.79%
2021/06/09	1	39.10	0.1	39.00	39.12	0.9	1,489	0.06%
2021/06/08	0.3	38.43	0	0.00	38.90	0.3	1,503	0.02%
2021/06/07	0.2	39.14	6	39.15	39.14	-5.8	1,511	-0.39%
2021/06/04	1	39.04	2.4	39.24	39.59	-1.4	1,530	-0.09%
2021/06/03	0.3	39.35	0	0.00	39.40	0.3	1,544	0.02%
2021/06/02	4.5	39.30	3.3	39.27	39.35	1.2	1,569	0.07%
2021/06/01	0	0.00	3.8	39.49	39.53	-3.8	1,578	-0.24%
2021/05/31	11	39.58	2.9	39.66	39.52	8.1	1,583	0.51%
2021/05/28	1	39.83	2.9	39.94	39.95	-1.9	1,579	-0.12%
2021/05/27	0.4	39.70	5	39.90	39.70	-4.6	1,572	-0.29%
2021/05/26	4.5	39.80	7.7	39.82	39.60	-3.2	1,587	-0.20%
2021/05/25	0	0.00	12.3	38.86	39.26	-12.3	1,556	-0.79%
2021/05/21	0	0.00	2	38.33	38.14	-2	1,577	-0.13%
2021/05/20	1	38.40	1	38.23	38.23	0	1,584	0.00%
2021/05/19	2	38.23	4.8	38.39	38.20	-2.8	1,594	-0.18%
2021/05/18	5.1	38.73	1.4	38.69	38.64	3.7	1,602	0.23%
2021/05/17	3	38.58	22.6	38.65	38.68	-19.6	1,644	-1.19%
2021/05/14	0	0.00	9.2	37.86	37.95	-9.2	1,634	-0.56%
2021/05/13	0.5	37.13	9	37.37	37.15	-8.5	1,649	-0.52%
2021/05/12	0	0.00	5.3	37.63	37.51	-5.3	1,659	-0.32%
2021/05/11	0	0.00	2.1	37.23	37.42	-2.1	1,663	-0.13%
2021/05/10	3.1	37.06	1.7	36.98	36.97	1.3	1,667	0.08%
2021/05/07	0	0.00	1	37.60	37.55	-1	1,660	-0.06%
2021/05/05	0.2	37.50	1	37.50	37.50	-0.8	1,680	-0.05%
2021/05/04	2.1	37.38	2	37.36	37.33	0.1	1,700	0.01%
2021/05/03	0.1	37.40	1.2	37.43	37.35	-1.1	1,706	-0.06%
2021/04/29	2	37.82	4.1	37.84	37.89	-2.1	1,708	-0.12%
2021/04/28	0	0.00	1.1	37.53	37.47	-1.1	1,719	-0.06%
2021/04/27	4.4	37.40	0.5	37.50	37.48	3.9	1,734	0.22%
2021/04/26	0.1	38.20	3.9	38.26	38.05	-3.8	1,731	-0.22%
2021/04/23	3.4	38.10	2.9	38.01	37.99	0.5	1,727	0.03%
2021/04/22	0.1	38.00	5	37.97	37.93	-5	1,736	-0.29%
2021/04/21	0.1	38.00	3	37.79	38.08	-3	1,753	-0.17%
2021/04/20	0	38.09	9.3	38.16	38.21	-9.3	1,757	-0.53%
2021/04/19	1.4	37.87	2.5	37.74	37.87	-1.1	1,772	-0.06%
2021/04/16	0.1	37.42	0	0.00	37.38	0.1	1,774	0.00%
2021/04/15	3.2	37.11	3	37.05	37.14	0.2	1,790	0.01%
2021/04/14	0.1	37.60	10	37.49	37.52	-10	1,805	-0.55%
2021/04/13	3.6	37.70	0.2	37.48	37.38	3.4	1,838	0.19%
2021/04/12	3.3	37.59	1.1	37.75	37.75	2.3	1,861	0.12%
2021/04/09	4.7	38.19	0.3	38.10	38.14	4.4	1,871	0.23%
2021/04/08	0.2	38.59	5.7	38.62	38.65	-5.6	1,903	-0.29%
2021/04/07	0.4	38.46	0	38.30	38.35	0.3	1,916	0.02%
2021/04/06	1.2	38.61	18.1	38.66	38.60	-16.9	1,915	-0.88%
2021/03/31	6.3	38.01	1	38.12	38.11	5.3	1,900	0.28%
2021/03/30	0.1	38.52	5	38.42	38.40	-4.9	1,890	-0.26%
2021/03/29	0.1	38.35	1	38.41	38.41	-0.9	1,899	-0.05%
2021/03/26	5.6	38.07	3	38.08	38.25	2.6	1,906	0.14%
2021/03/25	14	37.59	2	37.54	37.70	12	1,896	0.63%
2021/03/24	6.1	37.79	3.7	37.71	37.60	2.4	1,897	0.13%
2021/03/23	3.4	38.14	6	38.01	37.99	-2.6	1,905	-0.14%
2021/03/22	0.2	38.30	1.8	38.38	38.35	-1.6	1,925	-0.08%
2021/03/19	1.5	38.23	22.8	38.24	38.09	-21.3	1,936	-1.10%
2021/03/18	1.2	38.95	1.3	38.81	38.94	-0.1	1,914	0.00%
2021/03/17	0.9	38.60	4	38.76	38.66	-3.2	1,909	-0.17%
2021/03/16	1.2	38.38	1.1	38.83	38.51	0.1	1,897	0.00%
2021/03/15	1.4	38.79	17	38.43	38.41	-15.6	1,904	-0.82%
2021/03/12	2.2	38.81	2.2	38.73	38.77	-0.1	1,901	0.00%
2021/03/11	1.3	38.61	1.5	38.55	38.62	-0.2	1,910	-0.01%
2021/03/10	5.2	38.07	0	0.00	38.00	5.2	1,919	0.27%
2021/03/09	6.4	37.74	7.2	38.41	38.32	-0.8	1,901	-0.04%
2021/03/08	13	39.05	4.5	38.99	38.50	8.5	1,885	0.45%
2021/03/05	3.4	38.98	0.2	39.14	39.05	3.2	1,866	0.17%
2021/03/04	8	39.59	10.2	39.91	39.43	-2.1	1,882	-0.11%
2021/03/03	6.1	39.79	15.6	40.06	40.21	-9.5	1,884	-0.51%
2021/03/02	2.1	40.06	10.8	39.67	39.34	-8.6	1,887	-0.46%
2021/02/26	2.3	39.94	9	39.99	39.92	-6.8	1,888	-0.36%
2021/02/25	1	40.92	0.5	40.40	40.85	0.5	1,863	0.03%
2021/02/24	11.4	40.79	2.2	40.55	40.57	9.2	1,888	0.49%
2021/02/23	8.2	41.47	0.1	41.70	41.77	8.1	1,877	0.43%
2021/02/22	3.5	42.24	49.6	41.91	42.05	-46.1	1,874	-2.46%
2021/02/19	0	42.20	1	42.00	42.26	-1	1,903	-0.05%
2021/02/18	5.4	42.87	7.4	43.24	42.69	-2	1,900	-0.11%
2021/02/17	1.1	42.62	16.7	42.83	43.09	-15.6	1,903	-0.82%
2021/02/05	0	40.32	6.9	40.30	40.29	-6.8	1,873	-0.36%
2021/02/04	0.2	39.87	10	40.18	39.80	-9.8	1,870	-0.52%
2021/02/03	0.1	40.08	14.1	40.20	40.21	-14.1	1,864	-0.75%
2021/02/02	2.2	39.83	4.4	39.96	40.00	-2.2	1,872	-0.12%
2021/02/01	0	0.00	37.6	39.64	39.72	-37.6	1,928	-1.95%
2021/01/29	5.3	39.66	10	39.85	39.49	-4.7	1,939	-0.24%
2021/01/28	5.3	39.99	6.9	39.78	39.86	-1.7	1,952	-0.09%
2021/01/27	0.1	40.42	4.3	40.48	40.60	-4.2	1,959	-0.21%
2021/01/26	6.1	40.64	0.4	40.66	40.59	5.8	1,969	0.29%
2021/01/25	1.2	40.78	7.8	41.09	41.20	-6.6	1,967	-0.34%
2021/01/22	0	0.00	3	40.75	40.78	-3	1,972	-0.15%
2021/01/21	3.3	40.90	12.7	40.84	41.07	-9.4	2,011	-0.47%
2021/01/20	0	0.00	3.4	40.33	40.30	-3.4	2,009	-0.17%
2021/01/19	0.2	40.67	4	40.73	40.70	-3.8	1,996	-0.19%
2021/01/18	0.1	40.51	9.2	40.49	40.77	-9.1	2,006	-0.46%
2021/01/15	0	0.00	3.4	40.40	40.18	-3.4	2,003	-0.17%
2021/01/14	0.2	40.88	9.2	41.21	40.65	-9	2,009	-0.45%
2021/01/13	5.1	41.33	21.1	41.40	41.25	-16	2,026	-0.79%
2021/01/12	0	40.00	4.5	40.30	40.59	-4.5	2,010	-0.22%
2021/01/11	1.1	40.49	22.7	40.53	40.53	-21.6	2,012	-1.07%
2021/01/08	1.2	40.36	27.5	40.54	40.41	-26.4	2,043	-1.29%
2021/01/07	0.1	40.00	46.9	40.17	40.15	-46.8	2,038	-2.30%
2021/01/06	0.1	39.43	43.2	39.59	39.68	-43.1	2,030	-2.12%
2021/01/05	0	0.00	24	39.09	39.26	-24	2,021	-1.19%
2021/01/04	0.3	39.00	15.9	38.97	39.20	-15.6	2,012	-0.77%
2020/12/31	1	38.60	19.2	38.38	38.31	-18.2	1,993	-0.91%
2020/12/30	0	0.00	4.5	37.69	37.74	-4.5	1,975	-0.23%
2020/12/29	0.8	37.38	2.5	37.40	37.40	-1.6	1,971	-0.08%
2020/12/28	0	0.00	5.9	37.59	37.61	-5.9	1,973	-0.30%
2020/12/25	0	0.00	2.2	37.28	37.37	-2.2	1,969	-0.11%
2020/12/24	0	0.00	12	37.10	37.04	-12	1,973	-0.61%
2020/12/23	0.5	37.00	4	36.83	37.07	-3.5	1,982	-0.18%
2020/12/22	0	0.00	4.3	37.32	37.07	-4.3	1,978	-0.22%
2020/12/21	2	37.39	0.5	37.07	37.35	1.5	1,984	0.08%
2020/12/18	1	37.14	3.3	37.40	37.14	-2.3	2,049	-0.11%
2020/12/17	1	37.31	10.7	37.18	37.38	-9.7	2,126	-0.45%
2020/12/16	0.1	36.83	4.5	36.92	37.05	-4.4	2,129	-0.21%
2020/12/15	0	36.63	0	0.00	36.60	0	2,172	0.00%
2020/12/14	2.4	36.75	1	36.68	36.76	1.4	2,172	0.06%
2020/12/11	1	36.54	0.1	36.99	36.54	0.9	2,220	0.04%
2020/12/10	9.3	36.96	5	36.95	36.99	4.3	2,303	0.19%
2020/12/09	1.3	37.43	0.5	37.50	37.31	0.8	2,365	0.03%
2020/12/08	0.7	37.24	38	37.59	37.52	-37.3	2,365	-1.58%
2020/12/07	0.2	37.60	13	37.41	37.60	-12.8	2,384	-0.54%
2020/12/04	1.3	37.70	5.1	37.64	37.73	-3.8	2,402	-0.16%
2020/12/03	0	0.00	3	37.95	38.03	-3	2,441	-0.12%
2020/12/02	5.2	38.14	11.4	38.08	38.11	-6.3	2,453	-0.26%
2020/12/01	0.2	37.60	4.6	37.47	37.83	-4.4	2,449	-0.18%
2020/11/30	0	0.00	39.1	37.75	37.62	-39.1	2,446	-1.60%
2020/11/27	0	0.00	15.4	37.05	36.94	-15.4	2,432	-0.63%
2020/11/26	2.2	36.72	0.5	36.65	36.86	1.7	2,445	0.07%
2020/11/25	10	37.04	7	37.18	36.94	3	2,503	0.12%
2020/11/24	10.5	37.22	2	37.20	37.15	8.5	2,512	0.34%
2020/11/23	10	37.46	22	37.17	37.44	-12	2,521	-0.47%
2020/11/20	0	0.00	3.2	36.67	36.61	-3.2	2,503	-0.13%
2020/11/19	0.4	36.50	1.7	36.36	36.58	-1.3	2,509	-0.05%
2020/11/18	0	0.00	24.8	36.66	36.75	-24.8	2,519	-0.98%
2020/11/17	0	0.00	6.6	36.44	36.31	-6.6	2,511	-0.26%
2020/11/16	11.2	36.03	5	36.13	36.22	6.2	2,530	0.24%
2020/11/13	1.1	35.56	0	0.00	35.58	1.1	2,540	0.04%
2020/11/12	5.3	36.19	0.4	36.18	36.22	4.9	2,577	0.19%
2020/11/11	1.2	36.62	3.7	36.55	36.68	-2.5	2,651	-0.10%
2020/11/10	0	0.00	1.1	36.75	36.76	-1.1	2,670	-0.04%
2020/11/09	0	0.00	32.9	36.59	36.88	-32.9	2,677	-1.23%
2020/11/06	0	0.00	3.1	35.79	35.71	-3.1	2,639	-0.12%
2020/11/05	0	0.00	4.4	35.51	35.63	-4.4	2,658	-0.17%
2020/11/04	0	0.00	3.1	34.87	34.99	-3.1	2,733	-0.11%
2020/11/03	0.1	34.60	1.8	34.79	34.84	-1.7	2,730	-0.06%
2020/11/02	2.1	34.39	3.8	34.61	34.38	-1.7	2,741	-0.06%
2020/10/30	1.9	34.57	1.4	34.85	34.74	0.4	2,769	0.02%
2020/10/29	5	34.31	0	0.00	34.74	5	2,785	0.18%
2020/10/28	2	34.58	2.3	34.68	34.72	-0.3	2,793	-0.01%
2020/10/27	6.1	34.51	0.3	34.55	34.58	5.8	2,803	0.21%
2020/10/26	2.2	34.77	5.1	34.87	34.84	-2.9	2,826	-0.10%
2020/10/23	1.1	35.51	8	35.72	35.65	-6.9	2,820	-0.24%
2020/10/22	6	35.20	19	35.40	35.44	-13	2,826	-0.46%
2020/10/21	0.1	35.42	9.1	35.57	35.61	-9	2,818	-0.32%
2020/10/20	0.1	35.36	0.9	35.36	35.44	-0.8	2,847	-0.03%
2020/10/19	0	0.00	6	35.96	35.50	-6	2,884	-0.21%
2020/10/16	0.7	35.43	6	35.72	35.60	-5.3	2,915	-0.18%
2020/10/15	3	35.54	14.9	35.52	35.60	-11.9	2,909	-0.41%
2020/10/14	0	0.00	9	35.42	35.36	-9	2,937	-0.31%
2020/10/13	1.2	35.45	0.4	35.22	35.43	0.8	2,982	0.03%
2020/10/12	0.4	35.00	25	35.33	35.50	-24.5	3,006	-0.82%
2020/10/08	1	34.32	1	34.35	34.38	0	3,052	0.00%
2020/10/07	0	0.00	5	34.50	34.39	-5	3,087	-0.16%
2020/10/06	1	34.25	2	34.29	34.32	-1	3,136	-0.03%
2020/10/05	0	34.10	2	34.15	34.17	-2	3,218	-0.06%
2020/09/30	1	34.12	0	0.00	34.12	1	3,333	0.03%
2020/09/29	2.6	34.11	0	0.00	34.08	2.6	3,453	0.08%
2020/09/28	1	34.32	3	34.22	34.37	-2	3,555	-0.06%
2020/09/25	0.1	34.09	10	34.10	34.10	-9.9	3,687	-0.27%
2020/09/24	10.5	34.22	5	34.12	34.25	5.5	3,756	0.15%
2020/09/23	4.3	34.63	46	34.65	34.71	-41.7	3,794	-1.10%
2020/09/22	1	34.74	1	34.93	34.99	0	3,785	0.00%
2020/09/21	36	35.46	3	35.28	35.15	33	3,718	0.89%
2020/09/18	0	0.00	0.4	34.93	35.34	-0.4	3,711	-0.01%
2020/09/17	0	0.00	9	34.64	34.68	-9	3,663	-0.25%
2020/09/16	0	0.00	11	35.17	35.14	-11	3,671	-0.30%
2020/09/15	0	0.00	19.4	35.00	35.11	-19.4	3,643	-0.53%
2020/09/14	0	0.00	2	34.60	34.74	-2	3,576	-0.06%
2020/09/11	2	34.26	4.9	34.22	34.38	-2.9	3,520	-0.08%
2020/09/10	2	34.51	7.1	34.48	34.60	-5.1	3,524	-0.14%
2020/09/09	8.5	34.34	15	34.39	34.47	-6.5	3,509	-0.19%
2020/09/08	13	34.77	10.8	34.70	34.78	2.2	3,487	0.06%
2020/09/07	1	35.26	8	35.24	35.24	-7	3,448	-0.20%
2020/09/04	0	0.00	3.6	35.14	35.13	-3.6	3,442	-0.10%
2020/09/03	1	35.85	4	36.17	35.85	-3	3,436	-0.09%
2020/09/02	1	35.87	1.7	35.81	35.87	-0.7	3,438	-0.02%
2020/09/01	3.5	35.81	1.8	35.74	35.85	1.7	3,442	0.05%
2020/08/31	9	36.05	18.7	36.03	36.00	-9.7	3,428	-0.28%
2020/08/28	0	0.00	10.5	35.15	35.20	-10.5	3,384	-0.31%
2020/08/27	0	0.00	1.8	34.70	34.79	-1.8	3,384	-0.05%
2020/08/26	0.3	34.62	1	35.15	34.86	-0.7	3,383	-0.02%
2020/08/25	1	34.96	10	35.09	34.94	-9	3,409	-0.26%
2020/08/24	0	0.00	7	34.99	34.96	-7	3,399	-0.21%
2020/08/21	0	0.00	5	34.95	34.88	-5	3,387	-0.15%
2020/08/20	10.1	34.65	9	34.58	34.55	1.1	3,364	0.03%
2020/08/19	1.2	35.20	4	35.31	35.38	-2.8	3,354	-0.08%
2020/08/18	4.2	35.48	32	35.52	35.49	-27.9	3,331	-0.84%
2020/08/17	3.2	35.33	67	35.21	35.55	-63.9	3,294	-1.94%
2020/08/14	2	34.07	3.7	34.14	34.15	-1.7	3,216	-0.05%
2020/08/13	0	0.00	2	34.10	34.15	-2	3,222	-0.06%
2020/08/12	6	33.83	35.8	33.63	33.70	-29.8	3,213	-0.93%
2020/08/11	0.2	34.51	5	34.77	34.82	-4.9	3,209	-0.15%
2020/08/10	0.5	34.26	10.4	34.31	34.52	-9.9	3,169	-0.31%
2020/08/07	2	34.11	3	34.35	33.83	-1	3,068	-0.03%
2020/08/06	0.2	34.12	11	34.37	34.40	-10.9	3,061	-0.35%
2020/08/05	0.3	34.20	6	34.46	34.34	-5.8	3,048	-0.19%
2020/08/04	1.1	34.42	6.5	34.45	34.42	-5.4	3,020	-0.18%
2020/08/03	0	0.00	4	34.02	34.15	-4	3,008	-0.13%
2020/07/31	5	33.20	1	33.46	33.61	4	2,966	0.13%
2020/07/30	3.2	33.60	5.5	33.63	33.49	-2.3	2,987	-0.08%
2020/07/29	0.4	33.17	10.8	33.16	33.40	-10.4	2,974	-0.35%
2020/07/28	0.1	32.60	7	33.15	32.88	-6.9	2,994	-0.23%
2020/07/27	7.9	32.83	4	32.79	32.79	3.9	2,991	0.13%
2020/07/24	10.6	33.07	6.6	33.11	33.03	4	2,990	0.13%
2020/07/23	18	33.70	9.4	33.88	33.93	8.6	2,941	0.29%
2020/07/22	2	34.56	32.5	34.47	34.39	-30.5	2,910	-1.05%
2020/07/21	4.2	34.14	5	34.16	34.00	-0.8	2,860	-0.03%
2020/07/20	2	33.97	83.4	33.57	34.08	-81.4	2,836	-2.87%
2020/07/17	16.3	32.89	21	33.12	32.86	-4.8	2,825	-0.17%
2020/07/16	20.2	34.42	12	34.01	33.43	8.2	2,799	0.29%
2020/07/15	0.2	34.50	21.5	34.68	34.67	-21.4	2,764	-0.77%
2020/07/14	1	35.02	49.8	34.74	34.70	-48.8	2,716	-1.79%
2020/07/13	2.4	34.61	35.6	34.94	35.30	-33.2	2,721	-1.22%
2020/07/10	1.4	34.92	9.5	35.10	34.93	-8.2	2,706	-0.30%
2020/07/09	14	35.16	63.3	35.27	35.42	-49.3	2,639	-1.87%
2020/07/08	0.1	34.50	91.1	34.56	34.50	-91	2,539	-3.58%
2020/07/07	8.2	34.66	152.9	34.76	34.84	-144.8	2,425	-5.97%	大賣/鉅額交易
2020/07/06	1	33.15	258.2	33.14	33.69	-257.2	2,318	-11.09%	大賣/鉅額交易
2020/07/03	3.3	31.49	50.7	31.61	31.68	-47.4	2,182	-2.17%
2020/07/02	9	30.88	21.7	30.89	31.10	-12.7	2,114	-0.60%
2020/07/01	1.2	30.34	11.3	30.31	30.43	-10.2	2,073	-0.49%
2020/06/30	0	0.00	2	29.84	29.96	-2	2,037	-0.10%
2020/06/29	0.3	29.58	0	0.00	29.61	0.3	2,039	0.01%
2020/06/24	1	29.87	3	29.95	29.90	-2	2,094	-0.10%
2020/06/23	0	0.00	2.5	29.72	29.73	-2.5	2,083	-0.12%
2020/06/22	0	0.00	3	29.78	29.74	-3	2,082	-0.14%
2020/06/19	1	29.28	1.7	29.42	29.52	-0.7	2,070	-0.03%
2020/06/18	0	0.00	0.8	29.13	29.28	-0.8	2,066	-0.04%
2020/06/17	3.2	29.14	0	0.00	29.09	3.2	2,063	0.16%
2020/06/16	0.2	29.15	3	29.14	29.19	-2.8	2,104	-0.13%
2020/06/15	3	28.94	1	28.85	28.85	2	2,139	0.09%
2020/06/12	0.4	29.11	2	28.96	29.12	-1.6	2,147	-0.07%
2020/06/11	0.2	29.06	3	29.43	29.23	-2.8	2,163	-0.13%
2020/06/10	0.3	29.35	0	0.00	29.51	0.3	2,179	0.01%
2020/06/09	2.1	29.72	1.2	29.68	29.69	0.8	2,230	0.04%
2020/06/08	0.1	29.31	0.4	29.31	29.41	-0.3	2,291	-0.01%
2020/06/05	0	0.00	10.2	29.19	29.19	-10.2	2,282	-0.45%
2020/06/04	0	0.00	1	29.15	29.20	-1	2,318	-0.04%
2020/06/03	0	0.00	1	29.62	29.45	-1	2,307	-0.04%
2020/06/02	1	29.20	1	29.21	29.28	0	2,334	0.00%
2020/06/01	0	0.00	13.4	28.98	29.18	-13.4	2,385	-0.56%
2020/05/29	0	0.00	1	28.39	28.41	-1	2,378	-0.04%
2020/05/28	5	28.35	0	0.00	28.39	5	2,397	0.21%
2020/05/27	1	28.49	0.1	28.40	28.40	0.9	2,498	0.04%
2020/05/26	0	0.00	2	28.48	28.46	-2	2,515	-0.08%
2020/05/25	5	28.26	0	0.00	28.30	5	2,551	0.20%
2020/05/22	4.1	28.60	2	28.57	28.33	2.1	2,623	0.08%
2020/05/21	0.6	29.05	0.2	29.05	29.09	0.4	2,646	0.02%
2020/05/20	0	0.00	0.1	29.17	29.24	-0.1	2,771	0.00%
2020/05/19	1	29.15	76	29.14	29.17	-75	2,773	-2.70%
2020/05/18	0	0.00	1.1	29.04	29.01	-1.1	2,805	-0.04%
2020/05/15	1	28.81	0.2	28.88	28.94	0.8	2,807	0.03%
2020/05/14	19	28.93	27	28.91	28.90	-8	2,835	-0.28%
2020/05/13	1	29.02	0	29.05	29.05	1	2,845	0.04%
2020/05/12	0	0.00	1	29.06	29.15	-1	2,857	-0.03%
2020/05/08	1	29.26	11	29.25	29.39	-10	2,900	-0.34%
2020/05/07	4	28.89	1	28.92	28.89	3	2,949	0.10%
2020/05/06	31	28.71	8.6	28.72	28.83	22.4	2,958	0.76%
2020/05/05	44	27.76	0.8	27.83	27.79	43.2	2,950	1.46%
2020/05/04	7.2	27.92	0	0.00	27.78	7.2	2,978	0.24%
2020/04/30	0	0.00	5.2	29.10	29.08	-5.2	3,003	-0.17%
2020/04/29	2.2	28.77	1	28.80	28.72	1.2	3,058	0.04%
2020/04/28	3.2	28.47	4	28.74	28.76	-0.8	3,074	-0.03%
2020/04/27	2	28.69	3	28.72	28.75	-1	3,155	-0.03%
2020/04/24	5	28.51	1	28.48	28.43	4	3,176	0.13%
2020/04/23	2	28.73	7.2	28.63	28.69	-5.2	3,195	-0.16%
2020/04/22	7	28.23	4	28.36	28.50	3	3,198	0.09%
2020/04/21	4	28.59	16	28.52	28.32	-12	3,215	-0.37%
2020/04/20	3	28.72	1	28.74	28.77	2	3,207	0.06%
2020/04/17	7	28.80	8	28.72	28.85	-1	3,205	-0.03%
2020/04/16	1	28.34	0	0.00	28.42	1	3,185	0.03%
2020/04/15	7	28.48	0	0.00	28.47	7	3,156	0.22%
2020/04/14	3	28.50	1.6	28.51	28.53	1.4	3,112	0.04%
2020/04/13	3	28.29	4.2	28.33	28.21	-1.2	3,114	-0.04%
2020/04/10	3	28.53	0	0.00	28.45	3	3,122	0.10%
2020/04/09	5.9	28.50	5.3	28.46	28.49	0.6	3,144	0.02%
2020/04/08	12	28.42	33.4	28.41	28.52	-21.4	3,169	-0.68%
2020/04/07	6.5	28.48	5.4	28.62	28.52	1.1	3,165	0.03%
2020/04/06	0.2	28.28	5.1	28.24	28.28	-4.9	3,170	-0.15%
2020/03/31	0	0.00	1	28.01	27.94	-1	3,149	-0.03%
2020/03/30	3	27.78	9	27.66	27.89	-6	3,133	-0.19%
2020/03/27	5.2	28.35	12	28.34	28.24	-6.8	3,073	-0.22%
2020/03/26	4	27.83	2	28.12	28.11	2	3,089	0.06%
2020/03/25	9.1	28.12	3.5	27.97	28.10	5.6	3,075	0.18%
2020/03/24	0	0.00	3	27.33	27.24	-3	3,073	-0.10%
2020/03/23	1	26.95	0	0.00	26.80	1	3,080	0.03%
2020/03/20	11	27.31	0.9	27.39	27.46	10.1	3,104	0.33%
2020/03/19	8	27.00	2	26.95	26.75	6	3,057	0.20%
2020/03/18	4	28.51	1.3	28.45	28.22	2.7	3,032	0.09%
2020/03/17	10.4	28.38	19	28.23	28.35	-8.6	3,014	-0.28%
2020/03/16	23	29.10	39	29.05	28.88	-16	2,987	-0.54%
2020/03/13	0	0.00	37.8	29.15	29.65	-37.8	2,960	-1.28%
2020/03/12	6.1	29.90	40	29.88	29.72	-33.9	2,907	-1.17%
2020/03/11	24	30.68	28.3	30.65	30.52	-4.3	2,849	-0.15%
2020/03/10	1	30.68	4.1	30.65	30.76	-3.1	2,840	-0.11%
2020/03/09	0.1	30.08	6	30.17	30.08	-5.9	2,797	-0.21%
2020/03/06	1	31.30	21	31.34	31.30	-20	2,785	-0.72%
2020/03/05	0.4	31.26	12	31.46	31.66	-11.7	2,745	-0.42%
2020/03/04	6.3	30.76	5	30.87	30.78	1.3	2,708	0.05%
2020/03/03	0.1	30.65	35	30.88	30.79	-34.9	2,690	-1.30%
2020/03/02	0.1	30.40	4	30.01	30.55	-3.9	2,704	-0.14%
2020/02/27	1	30.61	8	30.60	30.70	-7	2,613	-0.27%
2020/02/26	1.1	30.52	5	30.76	30.87	-3.9	2,605	-0.15%
2020/02/25	1.1	30.59	4.4	30.55	30.69	-3.3	2,569	-0.13%
2020/02/24	3.2	30.99	6	31.01	31.09	-2.8	2,501	-0.11%
2020/02/21	0.2	31.03	40	31.24	31.36	-39.8	2,497	-1.59%
2020/02/20	3	30.68	4.9	30.78	30.82	-1.9	2,381	-0.08%
2020/02/19	3	30.75	49	30.73	30.77	-46	2,362	-1.95%
2020/02/18	0	0.00	15	30.57	30.47	-15	2,327	-0.64%
2020/02/17	1	30.60	11.3	30.47	30.60	-10.3	2,314	-0.44%
2020/02/14	2	29.96	0	0.00	30.12	2	2,287	0.09%
2020/02/13	2.9	29.95	6.4	30.07	29.94	-3.5	2,282	-0.16%
2020/02/12	4.2	29.95	2.4	29.98	30.06	1.8	2,274	0.08%
2020/02/11	0.2	29.80	14	29.86	29.98	-13.8	2,257	-0.61%
2020/02/10	0.8	29.42	27.9	29.39	29.56	-27.1	2,225	-1.22%
2020/02/07	8.4	29.39	14.3	29.40	29.41	-5.9	2,173	-0.27%
2020/02/06	4	29.42	20	29.26	29.49	-16	2,183	-0.73%
2020/02/05	10.4	29.00	0	0.00	29.09	10.4	2,158	0.48%
2020/02/04	3.4	28.40	5.8	28.19	28.74	-2.5	2,121	-0.12%
2020/02/03	15.1	28.03	5.7	28.11	28.32	9.4	2,066	0.45%
2020/01/31	10.4	28.77	3.1	28.69	28.74	7.3	2,014	0.36%
2020/01/30	25.3	28.78	29	28.87	28.60	-3.7	2,001	-0.19%
2020/01/20	3	32.15	22.3	32.25	32.21	-19.3	1,929	-1.00%
2020/01/17	0	0.00	3	32.02	31.99	-3	1,918	-0.16%
2020/01/16	0	0.00	0.2	31.87	32.00	-0.2	1,906	-0.01%
2020/01/15	8.3	32.00	67.8	32.27	31.87	-59.5	1,902	-3.13%
2020/01/14	0.7	32.20	13.5	32.48	32.43	-12.8	1,870	-0.68%
2020/01/13	1.2	32.12	15	32.17	32.18	-13.8	1,854	-0.75%
2020/01/10	0	0.00	2.2	32.12	31.99	-2.2	1,856	-0.12%
2020/01/09	0	0.00	9	32.10	32.06	-9	1,869	-0.48%
2020/01/08	1	31.95	19.3	31.92	31.84	-18.3	1,897	-0.97%
2020/01/07	0.2	31.92	9.7	32.11	32.08	-9.5	1,898	-0.50%
2020/01/06	0.2	32.05	14	32.16	32.19	-13.9	1,903	-0.73%
2020/01/03	11.2	32.28	13.3	32.11	32.08	-2.1	1,885	-0.11%
2020/01/02	0.3	32.00	52.2	32.07	32.13	-51.9	1,872	-2.77%
2019/12/31	0.2	31.57	13	31.64	31.59	-12.8	1,857	-0.69%
2019/12/30	1.4	31.61	50	31.43	31.68	-48.6	1,856	-2.62%
2019/12/27	0.2	31.24	15.7	31.33	31.45	-15.5	1,853	-0.84%
2019/12/26	0.2	30.96	41	31.10	31.12	-40.8	1,849	-2.21%
2019/12/25	0.9	30.82	2.6	30.93	31.00	-1.8	1,837	-0.10%
2019/12/24	6.2	30.92	0.6	30.91	30.96	5.6	1,857	0.30%
2019/12/23	0.2	31.00	3	31.28	31.07	-2.8	1,861	-0.15%
2019/12/20	2.2	31.45	2.3	31.39	31.40	-0.1	1,832	-0.01%
2019/12/19	1	31.42	1	31.30	31.30	0	1,830	0.00%
2019/12/18	0.2	31.23	5	31.53	31.50	-4.8	1,838	-0.26%
2019/12/17	0.2	31.40	14	31.44	31.69	-13.8	1,837	-0.75%
2019/12/16	2.3	31.10	17	31.12	31.14	-14.7	1,814	-0.81%
2019/12/13	0	0.00	11.2	31.09	31.13	-11.2	1,870	-0.60%
2019/12/11	0.1	30.65	4.9	30.72	30.73	-4.8	1,896	-0.25%
2019/12/09	1.1	30.65	1	30.68	30.61	0.1	1,925	0.01%
2019/12/06	0.2	30.50	0.2	30.50	30.55	0	1,941	0.00%
2019/12/05	0	0.00	0.3	30.22	30.32	-0.3	1,953	-0.02%
2019/12/04	1	30.22	0	0.00	30.20	1	1,980	0.05%
2019/12/03	2	30.30	2.5	30.29	30.27	-0.5	2,061	-0.02%
2019/12/02	1	30.40	2	30.38	30.32	-1	2,080	-0.05%
2019/11/29	2	30.24	3	30.48	30.19	-1	2,087	-0.05%
2019/11/28	1	30.50	1	30.64	30.62	0	2,067	0.00%
2019/11/27	4.1	30.70	1	30.79	30.76	3.1	2,072	0.15%
2019/11/26	1	30.84	0	0.00	30.79	1	2,053	0.05%
2019/11/25	1.2	30.59	0.3	30.55	30.67	0.9	2,052	0.04%
2019/11/22	1	30.56	3	30.66	30.60	-2	2,055	-0.10%
2019/11/21	0.2	30.63	1.5	30.65	30.70	-1.4	2,068	-0.07%
2019/11/20	0	0.00	7	31.04	30.90	-7	2,061	-0.34%
2019/11/19	0	0.00	12	31.02	31.12	-12	2,039	-0.59%
2019/11/18	0.2	30.93	0	0.00	31.00	0.2	2,038	0.01%
2019/11/15	0	0.00	1	31.02	30.97	-1	2,031	-0.05%
2019/11/14	0	0.00	0.7	30.86	30.91	-0.7	2,027	-0.03%
2019/11/13	0.3	30.71	4	30.86	30.83	-3.7	2,039	-0.18%
2019/11/12	17.1	30.89	4	30.79	30.90	13.1	2,044	0.64%
2019/11/11	8	31.14	12	31.11	31.07	-4	2,043	-0.20%
2019/11/08	0.2	31.42	19.6	31.70	31.62	-19.4	2,044	-0.95%
2019/11/07	2	31.62	1	31.40	31.40	1	2,037	0.05%
2019/11/06	0.2	31.50	0	0.00	31.62	0.2	2,049	0.01%
2019/11/05	1.2	31.39	27.4	31.51	31.74	-26.2	2,057	-1.27%
2019/11/04	0.1	31.23	13.8	31.30	31.33	-13.7	2,084	-0.65%
2019/11/01	1	30.93	0	0.00	30.96	1	2,106	0.05%
2019/10/31	0	0.00	5	30.68	30.64	-5	2,132	-0.23%
2019/10/30	2	30.64	4	30.60	30.62	-2	2,143	-0.09%
2019/10/29	0	0.00	9	31.04	30.90	-9	2,145	-0.42%
2019/10/28	2	30.98	3	30.97	31.00	-1	2,135	-0.05%
2019/10/25	2	30.57	2.2	30.55	30.62	-0.2	2,130	-0.01%
2019/10/24	2	30.61	2	30.65	30.52	0	2,128	0.00%
2019/10/23	0	0.00	5	30.73	30.66	-5	2,128	-0.23%
2019/10/22	3.3	30.57	0	0.00	30.58	3.3	2,143	0.15%
2019/10/21	2	30.65	0.7	30.62	30.63	1.3	2,139	0.06%
2019/10/18	0	0.00	7.1	31.15	30.87	-7.1	2,159	-0.33%
2019/10/17	0.3	30.90	4	31.13	30.99	-3.7	2,160	-0.17%
2019/10/16	0.2	30.78	1	31.47	30.96	-0.8	2,148	-0.04%
2019/10/15	5	31.45	10	31.40	31.34	-5	2,124	-0.24%
2019/10/14	5.4	31.42	8.1	31.46	31.48	-2.7	2,127	-0.12%
2019/10/09	0	0.00	3.2	30.47	30.45	-3.2	2,120	-0.15%
2019/10/07	0	0.00	0.6	30.29	30.31	-0.6	2,139	-0.03%
2019/10/04	0	0.00	0.4	30.37	30.37	-0.4	2,135	-0.02%
2019/10/03	1	30.29	51.3	30.28	30.28	-50.3	2,137	-2.35%
2019/10/02	3	30.49	5	30.49	30.53	-2	2,170	-0.09%
2019/10/01	2.1	30.70	2	30.67	30.67	0.1	2,197	0.00%
2019/09/27	9.1	30.83	0	0.00	30.82	9.1	2,240	0.41%
2019/09/26	7.2	31.04	5.8	30.98	30.99	1.4	2,234	0.06%
2019/09/25	0.3	31.06	1.3	31.07	31.10	-1	2,238	-0.04%
2019/09/24	3.1	31.24	7	31.17	31.23	-3.9	2,293	-0.17%
2019/09/23	2	30.98	1.1	30.93	30.95	0.9	2,313	0.04%
2019/09/19	0	0.00	0.5	31.20	31.26	-0.5	2,338	-0.02%
2019/09/18	2	31.42	2	31.49	31.36	0	2,354	0.00%
2019/09/17	0.8	31.49	51	31.88	31.55	-50.2	2,309	-2.17%
2019/09/16	1	32.00	17	31.98	31.94	-16	2,315	-0.69%
2019/09/12	0	0.00	5.5	31.88	31.88	-5.5	2,331	-0.24%
2019/09/11	51.6	31.96	4	31.94	31.87	47.6	2,398	1.99%
2019/09/10	10	31.76	0.4	31.78	31.81	9.6	2,394	0.40%
2019/09/09	0	0.00	9	31.99	31.89	-9	2,386	-0.38%
2019/09/06	1	31.69	12.7	31.74	31.67	-11.7	2,370	-0.49%
2019/09/05	17	31.72	35.4	31.69	31.81	-18.4	2,387	-0.77%
2019/09/04	2	31.02	1.5	30.97	31.01	0.5	2,322	0.02%
2019/09/03	6	30.88	15	30.89	30.80	-9	2,354	-0.38%
2019/09/02	0	30.77	1	30.90	30.96	-1	2,355	-0.04%
2019/08/30	1	30.76	0	0.00	30.76	1	2,376	0.04%
2019/08/29	0	0.00	2	30.66	30.63	-2	2,379	-0.08%
2019/08/28	20.3	30.77	17	30.66	30.68	3.3	2,382	0.14%
2019/08/27	0	0.00	17	30.89	30.85	-17	2,388	-0.71%
2019/08/26	13	30.59	3	30.61	30.57	10	2,388	0.42%
2019/08/23	0	0.00	9.1	31.10	31.12	-9.1	2,380	-0.38%
2019/08/22	0	0.00	2	31.00	30.79	-2	2,423	-0.08%
2019/08/21	10.1	30.98	13	30.97	30.94	-2.9	2,480	-0.12%
2019/08/20	0	0.00	4.6	31.03	31.07	-4.6	2,491	-0.19%
2019/08/19	2.1	30.85	13	30.77	30.94	-10.9	2,508	-0.43%
2019/08/16	0.1	30.37	4	30.56	30.57	-3.9	2,541	-0.15%
2019/08/15	2	29.92	0.7	30.14	30.14	1.3	2,536	0.05%
2019/08/14	0	0.00	7.2	30.39	30.23	-7.2	2,550	-0.28%
2019/08/13	3	29.95	2.1	30.04	29.95	0.9	2,564	0.04%
2019/08/12	0	0.00	1	30.03	30.00	-1	2,585	-0.04%
2019/08/08	0	0.00	6.1	30.00	30.10	-6.1	2,616	-0.23%
2019/08/07	10.1	29.94	1	30.00	29.90	9.1	2,666	0.34%
2019/08/06	12.6	29.72	0.5	29.99	29.98	12.2	2,724	0.45%
2019/08/05	8	30.77	17	30.62	30.60	-9	2,757	-0.33%
2019/08/02	4.1	30.86	144	30.97	31.05	-139.9	2,794	-5.01%	大賣/鉅額交易
2019/08/01	2	31.75	0	0.00	31.65	2	2,812	0.07%
2019/07/31	5.1	32.00	1	32.07	31.99	4.1	2,849	0.14%
2019/07/30	0.2	32.00	18	32.27	32.21	-17.8	2,861	-0.62%
2019/07/29	0	0.00	20	32.08	32.10	-20	2,984	-0.67%
2019/07/26	11.2	32.05	11.6	32.08	32.07	-0.4	2,976	-0.01%
2019/07/25	0	31.82	5.3	31.97	31.98	-5.3	2,968	-0.18%
2019/07/24	0	0.00	5.1	31.95	31.84	-5.1	2,986	-0.17%
2019/07/23	4.2	31.57	0	0.00	31.56	4.2	2,996	0.14%
2019/07/22	1	31.70	2.1	31.77	31.70	-1.1	3,051	-0.04%
2019/07/19	4	31.79	15	31.78	31.74	-11	3,039	-0.36%
2019/07/18	0.8	31.41	4.4	31.51	31.48	-3.6	3,056	-0.12%
2019/07/17	7.5	31.56	1.3	31.61	31.64	6.2	3,100	0.20%
2019/07/16	6	31.75	13.2	31.85	31.79	-7.2	3,142	-0.23%
2019/07/15	0	0.00	12.1	31.97	31.89	-12.1	3,186	-0.38%
2019/07/12	0.2	31.63	1	31.80	31.75	-0.8	3,200	-0.03%
2019/07/11	8.3	31.65	1	31.89	31.61	7.3	3,254	0.22%
2019/07/10	0.2	31.50	1	31.63	31.58	-0.8	3,293	-0.02%
2019/07/09	5	31.56	2	31.56	31.50	3	3,343	0.09%
2019/07/08	6.2	31.70	0.7	31.69	31.69	5.5	3,375	0.16%
2019/07/05	0.2	32.21	10.1	32.34	32.40	-9.9	3,397	-0.29%
2019/07/04	0.9	32.22	4	32.43	32.27	-3.1	3,396	-0.09%
2019/07/03	0.2	32.22	1.9	32.37	32.44	-1.7	3,420	-0.05%
2019/07/02	0.3	32.49	12	32.60	32.55	-11.8	3,537	-0.33%
2019/07/01	11.3	32.68	32.2	32.68	32.66	-21	3,593	-0.58%
2019/06/28	12	31.78	7	31.77	31.77	5	3,594	0.14%
2019/06/27	1.3	31.84	13	31.95	31.88	-11.7	3,684	-0.32%
2019/06/26	0	0.00	1.5	31.68	31.68	-1.5	3,698	-0.04%
2019/06/25	2	31.39	51	31.86	31.47	-49	3,689	-1.33%
2019/06/24	0	31.80	4.5	32.02	31.91	-4.5	3,692	-0.12%
2019/06/21	0.5	31.69	21	32.05	31.89	-20.5	3,710	-0.55%
2019/06/20	0	0.00	23.8	31.71	31.77	-23.8	3,723	-0.64%
2019/06/19	0.3	31.10	16.1	31.29	31.28	-15.8	3,714	-0.43%
2019/06/17	1.1	30.55	0.8	30.60	30.63	0.3	3,908	0.01%
2019/06/14	1	30.73	6	30.72	30.68	-5	4,042	-0.12%
2019/06/13	0.4	30.47	32	30.43	30.67	-31.6	4,136	-0.76%
2019/06/12	0	0.00	11.1	30.72	30.66	-11.1	4,158	-0.27%
2019/06/11	1	30.58	14.2	30.53	30.61	-13.2	4,176	-0.32%
2019/06/10	0	0.00	1	30.02	30.06	-1	4,166	-0.02%
2019/06/06	3.2	29.87	2	29.90	29.84	1.2	4,299	0.03%
2019/06/05	0.8	30.08	396	30.16	30.10	-395.2	4,368	-9.05%	大賣/鉅額交易
2019/06/04	2	30.00	321.7	29.97	30.00	-319.7	4,519	-7.07%	大賣/鉅額交易
2019/06/03	3	30.13	3	30.23	30.20	0	4,653	0.00%
2019/05/31	0.8	30.24	4	30.49	30.34	-3.2	4,751	-0.07%
2019/05/30	0	0.00	1	30.50	30.24	-1	4,806	-0.02%
2019/05/29	0	0.00	0.5	30.37	30.40	-0.5	4,973	-0.01%
2019/05/28	0	0.00	3.7	30.13	30.49	-3.7	5,000	-0.07%
2019/05/27	0	0.00	8.3	29.80	30.04	-8.3	5,149	-0.16%
2019/05/24	0.3	29.70	0	0.00	29.80	0.3	5,327	0.01%
2019/05/23	0	0.00	4.3	29.84	29.86	-4.3	5,327	-0.08%
2019/05/22	0.2	30.00	3	30.12	30.14	-2.8	5,344	-0.05%
2019/05/21	1	30.28	12.7	30.25	30.21	-11.7	5,412	-0.22%
2019/05/20	0.1	29.76	0.1	29.76	29.64	0	5,461	0.00%
2019/05/17	8	30.16	4	30.12	30.13	4	5,517	0.07%
2019/05/16	16.3	30.43	3	30.40	30.45	13.3	5,539	0.24%
2019/05/15	4	30.12	8	30.20	30.36	-4	5,574	-0.07%
2019/05/14	3.5	29.58	130	29.34	30.05	-126.5	5,599	-2.26%	大賣/鉅額交易
2019/05/13	14	29.87	1	29.89	29.87	13	5,557	0.23%
2019/05/10	11	29.93	10.3	30.08	30.18	0.7	5,528	0.01%
2019/05/09	4.8	29.86	109.4	29.93	29.88	-104.6	5,501	-1.90%	大賣/鉅額交易
2019/05/08	2	30.42	11	30.18	30.52	-9	5,468	-0.16%
2019/05/07	53.3	30.83	25.7	30.88	30.49	27.6	5,443	0.51%
2019/05/06	21.9	30.60	49	30.50	30.43	-27.1	5,458	-0.50%
2019/05/03	0	0.00	1.9	32.44	32.51	-1.9	5,347	-0.04%
2019/05/02	1	32.49	2	32.56	32.48	-1	5,357	-0.02%
2019/04/30	1	32.49	2.6	32.50	32.59	-1.6	5,387	-0.03%
2019/04/29	7.3	32.60	9.8	32.61	32.79	-2.6	5,402	-0.05%
2019/04/26	15	32.55	47	32.53	32.64	-32	5,401	-0.59%
2019/04/25	3	33.11	1	33.18	33.11	2	5,366	0.04%
2019/04/24	4.3	33.09	1.4	33.04	33.20	2.9	5,387	0.05%
2019/04/23	6	33.25	14.5	33.32	33.35	-8.5	5,381	-0.16%
2019/04/22	10	33.34	12.5	33.66	33.37	-2.5	5,361	-0.05%
2019/04/19	2	33.58	34.7	33.86	33.87	-32.7	5,332	-0.61%
2019/04/18	5.1	33.74	8.7	33.82	33.71	-3.6	5,304	-0.07%
2019/04/17	37.2	33.84	24.6	33.83	33.89	12.6	5,298	0.24%
2019/04/16	15.1	33.42	17.3	33.52	33.65	-2.2	5,237	-0.04%
2019/04/15	6.3	33.47	33	33.65	33.46	-26.7	5,204	-0.51%
2019/04/12	0.1	32.79	380	32.97	32.99	-379.9	5,180	-7.33%	大賣/鉅額交易
2019/04/11	1	33.10	26.6	33.23	33.18	-25.6	5,169	-0.49%
2019/04/10	0.2	33.50	16.4	33.44	33.49	-16.2	5,136	-0.32%
2019/04/09	0.5	33.33	94.3	33.62	33.57	-93.8	5,120	-1.83%
2019/04/08	9	33.54	76.9	33.52	33.16	-67.9	5,086	-1.34%
2019/04/03	1	32.60	36.6	32.80	32.80	-35.6	4,974	-0.71%
2019/04/02	2	32.77	36.8	32.70	32.73	-34.8	4,954	-0.70%
2019/04/01	2	32.66	74.4	32.57	32.70	-72.4	4,921	-1.47%
2019/03/29	12	31.25	8	31.50	31.68	4	4,822	0.08%
2019/03/28	17	30.76	5.2	30.89	30.84	11.8	4,817	0.25%
2019/03/27	30	30.96	27.9	30.95	30.95	2.1	4,831	0.04%
2019/03/26	4.2	30.85	4.4	30.95	30.86	-0.2	4,852	0.00%
2019/03/25	0.1	31.02	3	31.08	31.15	-2.9	4,831	-0.06%
2019/03/22	9.1	31.68	4	31.58	31.60	5.1	4,807	0.11%
2019/03/21	0.2	31.67	17	31.76	31.83	-16.8	4,791	-0.35%
2019/03/20	21	31.68	8.1	31.67	31.35	12.9	4,737	0.27%
2019/03/19	3.5	31.83	14	31.91	31.80	-10.5	4,525	-0.23%
2019/03/18	3.2	31.47	23.1	31.51	31.65	-19.9	4,397	-0.45%
2019/03/15	1	31.36	7.2	31.21	31.18	-6.2	4,314	-0.14%
2019/03/14	0.4	30.90	8.2	31.13	31.03	-7.8	4,262	-0.18%
2019/03/13	1	31.10	9.1	31.12	31.24	-8.1	4,262	-0.19%
2019/03/12	3.1	31.31	10	31.37	31.48	-6.9	4,253	-0.16%
2019/03/11	6	30.69	21	30.51	30.82	-15	4,144	-0.36%
2019/03/08	5	30.76	109.5	31.19	30.77	-104.5	4,123	-2.53%	大賣/鉅額交易
2019/03/07	3.2	31.71	46.2	31.71	31.63	-43	3,981	-1.08%
2019/03/06	10	31.82	23.3	31.82	31.80	-13.3	3,857	-0.34%
2019/03/05	17.2	31.75	31.3	31.77	31.72	-14.1	3,758	-0.38%
2019/03/04	75.1	32.06	177	32.02	32.30	-102	3,700	-2.76%	大賣/鉅額交易
2019/02/27	8.6	31.25	65.7	31.23	31.46	-57.1	3,545	-1.61%
2019/02/26	15.2	31.47	185.4	31.32	31.31	-170.2	3,484	-4.88%	大賣/鉅額交易
2019/02/25	17.3	30.04	408.2	30.35	30.81	-390.9	3,295	-11.86%	大賣/鉅額交易
2019/02/22	4	28.85	7.8	28.92	28.90	-3.8	3,142	-0.12%
2019/02/21	5.3	29.06	18	29.02	29.30	-12.8	3,163	-0.40%
2019/02/20	3.1	28.84	34.5	28.80	28.80	-31.4	3,135	-1.00%
2019/02/19	0.2	28.40	31.1	28.71	28.52	-30.9	3,103	-1.00%
2019/02/18	0.2	28.40	17	28.41	28.52	-16.8	3,050	-0.55%
2019/02/15	2.1	27.89	29	28.21	27.93	-26.9	2,996	-0.90%
2019/02/14	3	28.34	153.5	28.30	28.35	-150.5	2,976	-5.06%	大賣/鉅額交易
2019/02/13	2	27.96	31.6	27.95	28.13	-29.6	2,917	-1.02%
2019/02/12	0.4	27.56	11	27.70	27.72	-10.6	2,851	-0.37%
2019/02/11	0.5	27.36	9.7	27.45	27.59	-9.2	2,826	-0.33%
2019/01/30	0	0.00	5.6	27.09	27.12	-5.6	2,803	-0.20%
2019/01/29	2	26.94	5.3	26.96	27.03	-3.3	2,791	-0.12%
2019/01/28	4	27.19	12	27.15	27.07	-8	2,797	-0.29%
2019/01/25	1	26.97	7	26.94	27.11	-6	2,844	-0.21%
2019/01/24	0.2	26.65	41	26.65	26.74	-40.8	2,837	-1.44%
2019/01/23	0	0.00	1	26.60	26.54	-1	2,862	-0.03%
2019/01/22	0.2	26.56	6.5	26.72	26.56	-6.3	2,894	-0.22%
2019/01/21	2	26.90	11.5	26.88	26.85	-9.5	2,920	-0.33%
2019/01/18	1	26.66	63	26.67	26.68	-62	2,935	-2.11%
2019/01/17	1.3	26.48	13	26.51	26.51	-11.7	2,966	-0.39%
2019/01/16	1	26.40	11.3	26.42	26.43	-10.3	2,977	-0.35%
2019/01/15	22	26.12	4	26.26	26.33	18	2,997	0.60%
2019/01/14	0.3	25.97	0	0.00	26.02	0.3	3,110	0.01%
2019/01/11	1	26.00	6.4	26.13	26.14	-5.4	3,178	-0.17%
2019/01/10	2	25.91	6.5	25.93	25.96	-4.5	3,248	-0.14%
2019/01/09	0	0.00	2	26.03	26.10	-2	3,295	-0.06%
2019/01/08	1	25.48	0	0.00	25.54	1	3,290	0.03%
2019/01/07	3	25.65	18	25.60	25.58	-15	3,302	-0.45%
2019/01/04	0.4	25.30	7	25.10	25.39	-6.6	3,320	-0.20%
2019/01/03	2.1	24.91	10	24.99	24.94	-7.9	3,371	-0.23%
2019/01/02	7	25.05	6	24.98	24.94	1	3,384	0.03%
2018/12/28	0.1	25.11	10	25.23	25.23	-9.9	3,404	-0.29%
2018/12/27	9	25.25	8	25.27	25.17	1	3,411	0.03%
2018/12/26	0	0.00	6.7	25.08	25.03	-6.7	3,406	-0.20%
2018/12/25	11	24.91	0.6	25.00	24.96	10.4	3,389	0.31%
2018/12/22	1	25.13	3	25.08	25.10	-2	3,345	-0.06%
2018/12/21	6	25.34	0	0.00	25.32	6	3,361	0.18%
2018/12/20	21.4	25.77	23.1	25.80	25.50	-1.7	3,357	-0.05%
2018/12/19	6	26.17	5	26.15	26.02	1	3,368	0.03%
2018/12/18	2	26.28	21	26.19	26.16	-19	3,351	-0.57%
2018/12/17	0	0.00	0.1	26.53	26.53	-0.1	3,374	0.00%
2018/12/14	0.2	26.63	0	0.00	26.64	0.2	3,367	0.00%
2018/12/13	9	26.88	5	26.90	26.90	4	3,426	0.12%
2018/12/12	11.1	26.52	1	26.57	26.53	10.1	3,433	0.29%
2018/12/11	4	26.30	0	0.00	26.26	4	3,448	0.12%
2018/12/07	0	0.00	1	26.69	26.65	-1	3,463	-0.03%
2018/12/06	4	26.77	3	26.70	26.67	1	3,469	0.03%
2018/12/04	10	27.20	3	27.18	27.10	7	3,475	0.20%
2018/12/03	6	26.88	21.2	27.16	27.11	-15.2	3,473	-0.44%
2018/11/30	4	26.22	1.3	26.29	26.17	2.7	3,420	0.08%
2018/11/29	4	26.55	7	26.50	26.33	-3	3,430	-0.09%
2018/11/28	0	0.00	0.7	26.35	26.36	-0.7	3,429	-0.02%
2018/11/26	3	26.27	0	0.00	26.31	3	3,459	0.09%
2018/11/23	0	0.00	1.1	26.67	26.39	-1.1	3,456	-0.03%
2018/11/22	5	26.67	2.4	26.72	26.67	2.6	3,458	0.07%
2018/11/21	19.5	26.65	3.5	26.69	26.67	16	3,471	0.46%
2018/11/20	6	27.01	1.1	27.11	26.82	4.9	3,469	0.14%
2018/11/19	1	27.10	3	27.20	27.10	-2	3,438	-0.06%
2018/11/16	0	0.00	1	26.99	27.03	-1	3,441	-0.03%
2018/11/15	1	26.85	0	0.00	26.83	1	3,409	0.03%
2018/11/14	7	26.79	0	0.00	26.79	7	3,435	0.20%
2018/11/13	2	26.32	2	26.84	26.84	0	3,438	0.00%
2018/11/12	8	26.36	0	0.00	26.48	8	3,461	0.23%
2018/11/09	7	26.42	1.6	26.41	26.39	5.4	3,515	0.15%
2018/11/08	0	0.00	3	27.05	26.93	-3	3,547	-0.08%
2018/11/07	0	0.00	5	27.12	27.05	-5	3,562	-0.14%
2018/11/06	5	26.80	9	26.87	26.85	-4	3,597	-0.11%
2018/11/05	6	27.00	5	27.20	27.01	1	3,591	0.03%
2018/11/02	24	27.07	8.2	27.26	27.18	15.8	3,603	0.44%
2018/11/01	3	26.69	6.6	26.78	26.76	-3.6	3,565	-0.10%
2018/10/31	7	26.19	4	26.31	26.35	3	3,625	0.08%
2018/10/30	3	25.87	12.5	26.13	26.30	-9.5	3,654	-0.26%
2018/10/29	12	26.24	2	26.02	25.99	10	3,695	0.27%
2018/10/26	2	26.54	1	26.84	26.48	1	3,713	0.03%
2018/10/25	7	26.26	0	0.00	26.25	7	3,689	0.19%
2018/10/24	7	26.97	5	27.06	26.88	2	3,668	0.05%
2018/10/23	12	27.01	1.1	27.07	26.86	10.9	3,666	0.30%
2018/10/22	11	27.05	3.1	26.94	27.35	7.9	3,649	0.22%
2018/10/19	14	25.51	19	25.50	25.80	-5	3,544	-0.14%
2018/10/18	8	25.80	10	25.77	25.64	-2	3,482	-0.06%
2018/10/17	13	26.08	12	26.07	25.79	1	3,480	0.03%
2018/10/16	9	26.17	3.9	26.19	26.24	5.1	3,473	0.15%
2018/10/15	3	26.34	0	0.00	26.25	3	3,481	0.09%
2018/10/12	1	26.20	0.2	26.47	26.47	0.8	3,484	0.02%
2018/10/11	15.1	26.43	31	26.35	26.19	-15.9	3,469	-0.46%
2018/10/09	1	27.40	4.5	27.27	27.37	-3.5	3,403	-0.10%
2018/10/08	14	27.53	12.9	27.55	27.57	1.1	3,404	0.03%
2018/10/05	7	27.28	5	27.30	27.30	2	3,377	0.06%
2018/10/04	4.3	27.56	4.5	27.60	27.53	-0.2	3,385	0.00%
2018/10/03	0.5	27.82	2.3	27.85	27.81	-1.9	3,403	-0.05%
2018/10/02	26	28.10	0	0.00	27.93	26	3,438	0.76%
2018/10/01	0	0.00	3	28.38	28.41	-3	3,453	-0.09%
2018/09/28	2.2	28.37	8	28.43	28.48	-5.8	3,508	-0.17%
2018/09/27	7	28.33	6	28.31	28.30	1	3,523	0.03%
2018/09/26	6	28.48	9	28.48	28.59	-3	3,535	-0.08%
2018/09/25	4	28.09	1	28.17	28.05	3	3,564	0.08%
2018/09/21	1	27.86	24.9	28.00	28.20	-23.9	3,575	-0.67%
2018/09/20	12	27.65	3	27.69	27.53	9	3,566	0.25%
2018/09/19	7.4	27.30	32.2	27.49	27.60	-24.8	3,599	-0.69%
2018/09/18	2	26.78	11.7	26.80	26.87	-9.7	3,585	-0.27%
2018/09/17	3	26.84	0	0.00	26.82	3	3,662	0.08%
2018/09/14	1	27.02	9.2	27.11	27.05	-8.2	3,666	-0.22%
2018/09/13	2	26.80	1.4	26.89	26.70	0.6	3,684	0.02%
2018/09/12	22	26.64	50	26.53	26.58	-28	3,682	-0.76%
2018/09/11	2.2	26.92	40	26.86	26.83	-37.8	3,785	-1.00%
2018/09/10	2	26.93	6	27.04	26.99	-4	3,861	-0.10%
2018/09/07	1	26.97	25.1	27.36	27.22	-24.1	3,854	-0.62%
2018/09/06	7	27.27	20	27.30	27.20	-13	3,842	-0.34%
2018/09/05	0	0.00	10	27.65	27.50	-10	3,842	-0.26%
2018/09/04	0.3	27.65	2.1	27.53	27.65	-1.8	3,837	-0.05%
2018/09/03	1	27.42	1.9	27.35	27.27	-0.9	3,830	-0.02%
2018/08/31	6	27.45	7.1	27.47	27.70	-1.1	3,842	-0.03%
2018/08/30	1	27.89	1	27.69	27.70	0	3,843	0.00%
2018/08/29	22.1	28.02	1	27.97	27.97	21.1	3,840	0.55%
2018/08/28	3	28.03	1	28.16	28.01	2	3,847	0.05%
2018/08/27	2	27.88	12.1	27.67	27.96	-10.1	3,843	-0.26%
2018/08/24	0	0.00	1.3	27.21	27.29	-1.3	3,835	-0.03%
2018/08/22	4.1	27.30	7	27.20	27.20	-2.9	3,890	-0.07%
2018/08/21	8	27.25	7.8	27.34	27.35	0.2	3,919	0.01%
2018/08/20	3	26.77	5	26.72	26.60	-2	3,917	-0.05%
2018/08/17	3	26.95	0	0.00	26.72	3	3,931	0.08%
2018/08/16	8.2	26.60	24.1	26.68	27.02	-15.9	3,911	-0.41%
2018/08/15	10	27.10	1	27.18	26.94	9	3,876	0.23%
2018/08/14	21.8	27.43	2	27.45	27.36	19.8	3,849	0.52%
2018/08/13	35	27.35	0	0.00	27.34	35	3,904	0.90%
2018/08/10	22	27.94	4	27.96	27.70	18	3,856	0.47%
2018/08/09	16.2	27.65	3	27.89	27.89	13.2	3,861	0.34%
2018/08/08	16	27.66	12.3	27.64	27.51	3.7	3,874	0.10%
2018/08/07	26	27.16	1.8	27.20	27.28	24.2	3,861	0.63%
2018/08/06	3	27.25	0	0.00	27.24	3	3,812	0.08%
2018/08/03	7	27.37	1.6	27.62	27.48	5.4	3,776	0.14%
2018/08/02	13	27.55	54	27.65	27.48	-41	3,721	-1.10%
2018/08/01	4	28.87	4	28.85	28.62	0	3,680	0.00%
2018/07/31	20	28.74	3.5	28.68	28.67	16.5	3,722	0.44%
2018/07/30	2	28.63	0	0.00	28.70	2	3,718	0.05%
2018/07/27	1	28.69	4	28.79	28.73	-3	3,698	-0.08%
2018/07/26	5	29.11	0.1	28.84	28.84	4.9	3,680	0.13%
2018/07/25	4	29.09	2.4	29.18	29.13	1.6	3,686	0.04%
2018/07/24	24	29.09	7.2	29.03	29.13	16.8	3,682	0.46%
2018/07/23	0	0.00	10.2	28.45	28.66	-10.2	3,640	-0.28%
2018/07/20	10	27.98	1.5	28.16	28.07	8.5	3,650	0.23%
2018/07/19	4.6	28.13	1	28.16	27.98	3.6	3,644	0.10%
2018/07/18	2	28.20	1	28.31	28.16	1	3,679	0.03%
2018/07/17	1	28.15	1.3	28.14	28.16	-0.3	3,688	-0.01%
2018/07/16	5	28.39	2	28.37	28.27	3	3,713	0.08%
2018/07/13	1	28.60	6.3	28.57	28.60	-5.3	3,740	-0.14%
2018/07/12	1	27.89	1.9	28.23	28.56	-0.9	3,893	-0.02%
2018/07/11	6	27.75	2.1	27.98	27.89	3.9	3,935	0.10%
2018/07/10	4	28.40	4.7	28.43	28.30	-0.7	3,989	-0.02%
2018/07/09	3	28.17	9	28.17	28.24	-6	3,999	-0.15%
2018/07/06	28	27.21	13.7	27.42	27.79	14.3	3,991	0.36%
2018/07/05	10	27.60	1	27.73	27.48	9	4,000	0.22%
2018/07/04	16	27.67	3	27.76	27.70	13	4,011	0.32%
2018/07/03	19	27.44	95.2	27.67	27.46	-76.2	4,048	-1.88%
2018/07/02	13	28.17	0	0.00	27.98	13	4,017	0.32%
2018/06/29	10	28.35	0.1	28.57	28.54	9.9	4,024	0.25%
2018/06/28	9	28.28	13.5	28.26	28.30	-4.5	4,002	-0.11%
2018/06/27	17	28.62	36	28.67	28.39	-19	4,004	-0.47%
2018/06/26	16	29.03	1.6	29.02	29.01	14.4	4,049	0.36%
2018/06/25	11	29.87	2.7	29.93	29.76	8.3	4,010	0.21%
2018/06/22	8	29.70	51	29.85	29.90	-43	4,053	-1.06%
2018/06/21	2	30.06	46.3	30.12	30.09	-44.3	4,125	-1.07%
2018/06/20	63	29.86	52	29.83	30.02	11	4,231	0.26%
2018/06/19	68	30.59	8.7	30.68	30.29	59.3	4,201	1.41%
2018/06/15	2	31.06	0.7	31.03	31.05	1.3	4,179	0.03%
2018/06/14	2	31.02	7.6	30.94	31.09	-5.6	4,223	-0.13%
2018/06/13	0	0.00	0.1	31.15	31.17	-0.1	4,255	0.00%
2018/06/12	0	0.00	1.3	31.19	31.24	-1.3	4,279	-0.03%
2018/06/11	3	30.84	0.4	30.95	30.95	2.6	4,299	0.06%
2018/06/08	0.1	30.92	1	31.05	30.95	-0.9	4,298	-0.02%
2018/06/07	1	31.48	4	31.50	31.44	-3	4,291	-0.07%
2018/06/06	11	31.37	0	0.00	31.37	11	4,337	0.25%
2018/06/05	0	0.00	0.6	31.20	31.29	-0.6	4,332	-0.01%
2018/06/04	11	31.15	3	31.10	31.18	8	4,332	0.18%
2018/06/01	45	31.06	5.5	31.16	30.88	39.5	4,340	0.91%
2018/05/31	19.6	30.96	2	31.10	31.20	17.6	4,340	0.41%
2018/05/30	32	30.80	2.3	30.88	30.85	29.7	4,347	0.68%
2018/05/29	3	31.38	4.5	31.33	31.27	-1.5	4,315	-0.03%
2018/05/28	9	31.52	0	0.00	31.55	9	4,310	0.21%
2018/05/25	2	31.52	0	0.00	31.59	2	4,298	0.05%
2018/05/24	8	31.63	0.5	31.61	31.61	7.5	4,277	0.18%
2018/05/23	11.2	31.98	1	31.87	31.81	10.2	4,316	0.24%
2018/05/22	1	32.23	1	32.42	32.08	0	4,319	0.00%
2018/05/21	13	32.44	7.1	32.40	32.42	5.9	4,350	0.14%
2018/05/18	1.1	31.76	0	0.00	31.88	1.1	4,336	0.03%
2018/05/17	1.1	31.95	0	0.00	31.92	1.1	4,491	0.02%
2018/05/16	5	32.05	8.7	32.10	32.16	-3.7	4,621	-0.08%
2018/05/15	0	0.00	4.1	32.19	32.03	-4.1	4,652	-0.09%
2018/05/14	0.6	32.10	0	0.00	32.11	0.6	4,813	0.01%
2018/05/11	20.1	31.95	16	31.98	31.88	4.1	4,843	0.08%
2018/05/10	48	31.86	4	31.90	31.83	44	4,924	0.89%
2018/05/09	13.3	31.75	6.1	31.73	31.76	7.3	4,919	0.15%
2018/05/08	25	31.59	12.5	31.55	31.76	12.5	4,919	0.25%
2018/05/07	1	31.24	21	31.26	31.26	-20	4,924	-0.41%
2018/05/04	1.1	30.93	3	30.98	30.91	-1.9	4,902	-0.04%
2018/05/03	0	0.00	1	30.70	30.80	-1	4,941	-0.02%
2018/05/02	2	30.73	1.4	30.96	30.83	0.6	4,961	0.01%
2018/04/30	0	0.00	1	31.10	31.10	-1	5,028	-0.02%
2018/04/27	21	30.65	4.6	30.64	30.64	16.4	5,065	0.32%
2018/04/26	7	31.21	0.7	31.03	31.03	6.3	5,023	0.12%
2018/04/25	20.3	31.37	0	0.00	31.41	20.3	5,009	0.41%
2018/04/24	1	30.85	21.1	31.47	31.50	-20.1	5,025	-0.40%
2018/04/23	0.1	30.81	2.6	30.86	30.81	-2.5	5,127	-0.05%
2018/04/20	55	30.83	0.1	30.88	30.82	54.9	5,115	1.07%
2018/04/19	15	31.02	3	31.12	31.26	12	5,111	0.23%
2018/04/18	18	31.00	2.7	30.58	30.65	15.3	5,082	0.30%
2018/04/17	7.2	31.13	3	31.13	31.03	4.2	4,925	0.08%
2018/04/16	4.2	31.33	0	31.26	31.21	4.2	4,909	0.08%
2018/04/13	0	0.00	0.2	31.78	31.78	-0.2	4,841	0.00%
2018/04/12	5	31.87	0.4	31.87	31.87	4.6	4,836	0.09%
2018/04/11	23	31.99	21	32.05	32.01	2	4,859	0.04%
2018/04/10	11	31.52	6.9	31.58	31.50	4.1	4,828	0.08%
2018/04/09	3	31.33	0.6	31.34	31.34	2.4	4,827	0.05%
2018/04/03	8	31.27	0	0.00	31.18	8	4,794	0.17%
2018/04/02	18	31.60	24	31.68	31.59	-6	4,760	-0.13%
2018/03/31	1	31.57	1	31.53	31.53	0	4,821	0.00%
2018/03/30	0	0.00	10	31.55	31.62	-10	4,851	-0.21%
2018/03/29	18	30.98	10	31.00	31.17	8	4,901	0.16%
2018/03/28	2	31.37	8	31.20	31.20	-6	4,884	-0.12%
2018/03/27	12	31.66	3	31.72	31.69	9	4,916	0.18%
2018/03/26	19	31.11	3	31.43	31.11	16	4,954	0.32%
2018/03/23	46.1	31.39	109	31.38	31.26	-63	4,914	-1.28%	大賣/
2018/03/22	43.4	32.51	50	32.30	32.29	-6.6	4,812	-0.14%
2018/03/21	17	32.94	6	33.00	32.89	11	4,767	0.23%
2018/03/20	38	32.58	20.5	32.54	32.68	17.5	4,704	0.37%
2018/03/19	10	32.51	1	32.51	32.54	9	4,637	0.19%
2018/03/16	20.3	32.81	0	32.77	32.77	20.3	4,602	0.44%
2018/03/15	6	32.90	2	32.79	32.88	4	4,564	0.09%
2018/03/14	7	32.80	1	32.75	32.75	6	4,541	0.13%
2018/03/13	4.2	33.16	0	0.00	33.05	4.2	4,551	0.09%
2018/03/12	32	33.31	12.4	33.17	33.16	19.6	4,539	0.43%
2018/03/09	0	0.00	1	33.00	32.94	-1	4,572	-0.02%
2018/03/08	1	32.77	0	0.00	32.81	1	4,588	0.02%
2018/03/07	0.1	32.60	23	32.63	32.60	-22.9	4,608	-0.50%
2018/03/06	210	32.55	2	32.58	32.61	208	4,622	4.50%	大買/鉅額交易
2018/03/05	2	32.32	20.6	32.35	32.27	-18.6	4,634	-0.40%
2018/03/02	95	32.44	0	0.00	32.41	95	4,638	2.05%
2018/03/01	109	32.76	25	32.73	32.71	84	4,680	1.79%	大買/
2018/02/27	4.4	33.30	4.5	33.24	33.24	-0.1	4,699	0.00%
2018/02/26	0	0.00	2.2	33.46	33.48	-2.2	4,797	-0.05%
2018/02/23	2	33.07	258	33.02	32.99	-256	4,847	-5.28%	大賣/鉅額交易
2018/02/22	15	32.57	7	32.61	32.72	8	4,904	0.16%
2018/02/21	19	32.28	21.1	32.43	32.60	-2.1	5,059	-0.04%
2018/02/12	27	31.48	5.2	31.50	31.50	21.8	5,073	0.43%
2018/02/09	343	31.33	58	31.60	31.10	285	5,082	5.61%	大買/鉅額交易
2018/02/08	686	33.30	78.5	33.65	32.95	607.5	5,000	12.15%	大買/鉅額交易
2018/02/07	53	34.36	44	34.81	34.25	9	4,974	0.18%
2018/02/06	25	34.50	117	34.41	34.35	-92	4,932	-1.87%	大賣/
2018/02/05	5	34.88	26.4	34.78	35.13	-21.4	4,828	-0.44%
2018/02/02	4	34.73	27.9	34.91	34.89	-23.9	4,794	-0.50%
2018/02/01	13	34.93	0	0.00	34.78	13	4,705	0.28%
2018/01/31	9	34.79	103.1	34.69	34.76	-94.1	4,733	-1.99%	大賣/
2018/01/30	9	34.91	16	34.75	34.81	-7	4,782	-0.15%
2018/01/29	4	35.52	10	35.60	35.40	-6	4,733	-0.13%
2018/01/26	3	35.49	4	35.41	35.48	-1	4,747	-0.02%
2018/01/25	8	35.03	16.1	35.29	35.16	-8.1	4,701	-0.17%
2018/01/24	0	35.20	40.4	35.30	35.35	-40.3	4,743	-0.85%
2018/01/23	10	35.00	4.6	35.02	35.18	5.4	4,678	0.11%
2018/01/22	3	34.80	25.5	34.87	34.91	-22.5	4,698	-0.48%
2018/01/19	0	0.00	37	34.86	34.92	-37	4,717	-0.78%
2018/01/18	1	34.62	385	34.46	34.55	-384	4,743	-8.10%	大賣/鉅額交易
2018/01/17	15	34.30	37.2	34.41	34.42	-22.2	4,726	-0.47%
2018/01/16	3.3	34.12	6.7	34.06	34.20	-3.4	4,588	-0.07%
2018/01/15	13	34.15	24.4	34.10	34.20	-11.4	4,578	-0.25%
2018/01/12	0	0.00	19	33.62	33.63	-19	4,578	-0.41%
2018/01/11	1	33.34	46	33.32	33.30	-45	4,594	-0.98%
2018/01/10	402	33.26	1.8	33.27	33.22	400.2	4,699	8.52%	大買/鉅額交易
2018/01/09	4.3	33.19	14	33.19	33.22	-9.7	4,669	-0.21%
2018/01/08	20	33.01	1	33.09	33.19	19	4,676	0.41%
2018/01/05	2.1	32.85	21	32.91	33.06	-18.9	4,641	-0.41%
2018/01/04	43	32.81	41.8	32.81	32.87	1.2	4,641	0.03%
2018/01/03	7	32.68	20.1	32.67	32.85	-13.1	4,646	-0.28%
2018/01/02	2	32.44	9	32.49	32.55	-7	4,619	-0.15%