富邦公司治理 (00692)-富邦-竹北券商分點個股進出

台股 » 個股 » 富邦公司治理 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦公司治理

(00692)

可現股當沖

股價
38.06
漲跌
▲0.29
漲幅
+0.77%
成交量
2,559張
產業
上市
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦公司治理 (00692)籌碼相關－富邦-竹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-竹北券商分點個股進出
富邦-竹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
2024/04/18	5.3	37.94	4	37.87	38.06	1.3	4,469	0.03%
2024/04/17	2	37.69	10	37.76	37.77	-8	4,464	-0.18%
2024/04/16	18.8	37.54	4	37.45	37.29	14.8	4,424	0.33%
2024/04/15	6.2	38.44	5.9	38.47	38.47	0.3	4,285	0.01%
2024/04/12	5	38.88	4.2	38.85	38.82	0.8	4,199	0.02%
2024/04/11	4.2	38.79	1	38.70	38.86	3.2	4,201	0.08%
2024/04/10	3.2	38.99	5	38.98	38.90	-1.8	4,158	-0.04%
2024/04/09	0.2	38.76	20.8	38.81	38.96	-20.6	4,137	-0.50%
2024/04/08	3.2	38.20	2.1	38.24	38.22	1.1	4,077	0.03%
2024/04/03	3.2	38.02	0	0.00	37.99	3.2	4,118	0.08%
2024/04/02	1.2	38.27	5	38.22	38.30	-3.8	4,084	-0.09%
2024/04/01	1.3	37.92	7.8	37.95	37.74	-6.5	4,118	-0.16%
2024/03/29	3	37.91	45	37.83	37.95	-42	4,198	-1.00%
2024/03/28	1	37.79	5.2	37.75	37.76	-4.2	4,151	-0.10%
2024/03/27	1.9	37.73	2	37.71	37.81	-0.1	4,084	0.00%
2024/03/26	0	0.00	7.3	37.95	37.81	-7.3	4,001	-0.18%
2024/03/25	2	37.73	0.4	37.71	37.70	1.6	3,908	0.04%
2024/03/22	1.3	37.81	34	37.69	37.76	-32.7	3,901	-0.84%
2024/03/21	1.4	37.67	13.7	37.60	37.77	-12.3	3,884	-0.32%
2024/03/20	0.4	37.07	1	37.00	36.90	-0.6	3,876	-0.02%
2024/03/19	18.5	37.00	28.2	37.03	37.09	-9.7	3,898	-0.25%
2024/03/18	0.4	36.82	0.9	36.94	37.04	-0.5	3,905	-0.01%
2024/03/15	1.6	36.81	3	37.06	36.88	-1.4	3,870	-0.04%
2024/03/14	2	37.12	5.1	37.23	37.16	-3.1	3,850	-0.08%
2024/03/13	6.4	37.22	1	37.28	37.22	5.4	3,794	0.14%
2024/03/12	1.5	36.92	1.2	37.00	37.07	0.3	3,782	0.01%
2024/03/11	5.7	36.79	10	36.75	36.71	-4.3	3,773	-0.11%
2024/03/08	4.7	37.24	45.2	37.11	36.97	-40.5	3,756	-1.08%
2024/03/07	6.3	36.48	7.4	36.54	36.56	-1.1	3,543	-0.03%
2024/03/06	4.1	35.85	5.1	35.80	35.86	-1	3,406	-0.03%
2024/03/05	7.3	35.67	11.3	35.66	35.71	-4	3,359	-0.12%
2024/03/04	3.7	35.39	16.8	35.26	35.40	-13.1	3,316	-0.40%
2024/03/01	9.6	34.73	0	0.00	34.67	9.6	3,180	0.30%
2024/02/29	2	34.64	2	34.61	34.74	0	3,202	0.00%
2024/02/27	7	34.70	0.1	34.87	34.70	6.9	3,162	0.22%
2024/02/26	7	34.71	56.4	34.78	34.86	-49.4	3,123	-1.58%
2024/02/23	11.3	34.79	7.3	34.80	34.76	4	3,088	0.13%
2024/02/22	3.5	34.53	2.3	34.53	34.58	1.2	3,066	0.04%
2024/02/21	1.4	34.27	3.8	34.27	34.36	-2.4	2,958	-0.08%
2024/02/20	3.6	34.21	2.1	34.37	34.43	1.5	2,885	0.05%
2024/02/19	8	34.13	1	34.14	34.21	7	2,882	0.24%
2024/02/16	6	34.34	2	34.37	34.23	4	2,926	0.14%
2024/02/15	6.3	34.36	9.1	34.34	34.41	-2.8	2,945	-0.10%
2024/02/05	4.9	33.09	1.3	33.12	33.19	3.6	2,885	0.13%
2024/02/02	1	33.02	3.5	33.03	33.07	-2.5	2,911	-0.09%
2024/02/01	3.9	32.83	2.7	32.84	32.94	1.2	2,908	0.04%
2024/01/31	4.4	32.88	3	32.84	32.82	1.4	2,911	0.05%
2024/01/30	3	33.21	2	33.22	33.18	1	2,906	0.03%
2024/01/29	1.2	33.15	3.2	33.19	33.27	-2	2,916	-0.07%
2024/01/26	2.5	33.09	7	33.09	33.05	-4.5	2,883	-0.16%
2024/01/25	2.1	32.99	8.9	33.03	33.05	-6.8	2,863	-0.24%
2024/01/24	0	0.00	5.9	32.79	32.72	-5.9	2,813	-0.21%
2024/01/23	3	32.68	11	32.70	32.74	-8	2,808	-0.29%
2024/01/22	7	32.72	14	32.62	32.62	-7	2,805	-0.25%
2024/01/19	5	32.20	14.7	32.39	32.50	-9.7	2,782	-0.35%
2024/01/18	2	31.62	5	31.52	31.62	-3	2,782	-0.11%
2024/01/17	8.8	31.54	20	31.57	31.49	-11.2	2,780	-0.40%
2024/01/16	5.1	31.73	0	0.00	31.72	5.1	2,773	0.18%
2024/01/15	0	0.00	1	32.13	32.03	-1	2,737	-0.04%
2024/01/12	8.2	31.90	0	0.00	31.91	8.2	2,754	0.30%
2024/01/11	2.1	31.93	3.3	32.02	32.02	-1.3	2,750	-0.05%
2024/01/10	5	31.90	0	0.00	31.90	5	2,747	0.18%
2024/01/09	2	32.11	0.1	32.08	32.03	1.9	2,734	0.07%
2024/01/08	1	32.11	4.2	32.10	32.09	-3.2	2,740	-0.12%
2024/01/05	5.5	31.96	3	31.93	31.89	2.5	2,720	0.09%
2024/01/04	1	32.04	3	32.01	32.01	-2	2,708	-0.07%
2024/01/03	5.2	32.01	0.1	32.08	31.99	5.2	2,720	0.19%
2024/01/02	3.7	32.47	6.2	32.42	32.49	-2.5	2,695	-0.09%
2023/12/29	3	32.56	8.2	32.54	32.54	-5.2	2,661	-0.20%
2023/12/28	21	32.60	2.2	32.61	32.63	18.8	2,603	0.72%
2023/12/27	0	0.00	14	32.55	32.62	-14	2,589	-0.54%
2023/12/26	1	32.18	32.4	32.26	32.39	-31.4	2,543	-1.23%
2023/12/25	0	0.00	4.1	32.10	32.11	-4.1	2,462	-0.17%
2023/12/22	2	32.05	0.2	32.07	32.05	1.8	2,473	0.07%
2023/12/21	5.5	31.92	61	31.90	31.97	-55.5	2,499	-2.22%
2023/12/20	3	32.17	9.1	32.19	32.21	-6.1	2,482	-0.24%
2023/12/19	3.2	32.08	15.2	32.05	32.09	-12	2,498	-0.48%
2023/12/18	1.1	32.04	1.1	32.11	32.18	0	2,569	0.00%
2023/12/15	2.4	32.20	1	32.15	32.15	1.4	2,532	0.05%
2023/12/14	4.1	31.97	4.2	32.00	32.07	-0.2	2,486	-0.01%
2023/12/13	3.2	31.78	3.4	31.73	31.75	-0.2	2,484	-0.01%
2023/12/12	4.2	31.76	2.2	31.75	31.73	2	2,464	0.08%
2023/12/11	3.2	31.60	5.6	31.60	31.64	-2.5	2,452	-0.10%
2023/12/08	2	31.65	2	31.69	31.63	0	2,451	0.00%
2023/12/07	2	31.49	0	0.00	31.43	2	2,430	0.08%
2023/12/06	1	31.61	15	31.62	31.63	-14	2,441	-0.57%
2023/12/05	9.1	31.45	3	31.44	31.50	6.1	2,430	0.25%
2023/12/04	4	31.69	2	31.70	31.72	2	2,415	0.08%
2023/12/01	0.5	31.67	0	0.00	31.70	0.5	2,438	0.02%
2023/11/30	0.1	31.69	1.8	31.65	31.68	-1.7	2,411	-0.07%
2023/11/29	1.1	31.71	7	31.68	31.60	-5.9	2,376	-0.25%
2023/11/28	1.1	31.71	3	31.60	31.65	-1.9	2,355	-0.08%
2023/11/27	2.1	31.40	1	31.41	31.40	1.1	2,320	0.05%
2023/11/24	1	31.62	0	0.00	31.58	1	2,272	0.04%
2023/11/22	1.6	31.64	4	31.57	31.58	-2.5	2,282	-0.11%
2023/11/21	0.1	31.75	30.1	31.82	31.85	-30	2,282	-1.31%
2023/11/20	4.1	31.51	0.8	31.50	31.48	3.3	2,244	0.15%
2023/11/17	12.9	31.55	5.6	31.58	31.54	7.3	2,223	0.33%
2023/11/16	12.5	31.49	1	31.44	31.54	11.5	2,165	0.53%
2023/11/15	14.4	32.49	27.5	32.55	32.55	-13.1	2,079	-0.63%
2023/11/14	20.1	32.17	4.4	32.21	32.15	15.7	1,989	0.79%
2023/11/13	26.5	32.05	37.3	32.19	32.04	-10.8	1,937	-0.56%
2023/11/10	1.2	31.65	2.1	31.63	31.64	-0.9	1,958	-0.04%
2023/11/09	2.1	31.71	2.2	31.72	31.77	0	1,911	0.00%
2023/11/08	15.1	31.76	0	31.72	31.71	15.1	1,951	0.77%
2023/11/07	0.2	31.59	2	31.55	31.59	-1.8	1,935	-0.10%
2023/11/06	1	31.70	22	31.68	31.58	-21	1,963	-1.07%
2023/11/03	3	31.22	2.3	31.28	31.31	0.7	1,928	0.04%
2023/11/02	5	30.83	1	31.04	31.09	4	1,936	0.21%
2023/11/01	8.5	30.44	0	0.00	30.40	8.5	1,961	0.43%
2023/10/31	1.1	30.38	0.1	30.53	30.33	1	1,976	0.05%
2023/10/30	1.3	30.49	1	30.54	30.53	0.3	2,018	0.01%
2023/10/27	4	30.58	0	0.00	30.54	4	2,002	0.20%
2023/10/26	12.1	30.54	0	0.00	30.44	12.1	2,017	0.60%
2023/10/25	2.1	31.09	0	0.00	30.98	2.1	1,969	0.10%
2023/10/24	1.3	30.82	3	30.85	30.93	-1.8	1,979	-0.09%
2023/10/23	2.6	30.96	0	0.00	30.90	2.6	1,979	0.13%
2023/10/20	2	31.13	0	0.00	31.27	2	1,980	0.10%
2023/10/19	1	31.18	0	0.00	31.25	1	1,960	0.05%
2023/10/18	5.4	31.29	0	0.00	31.21	5.4	1,998	0.27%
2023/10/17	3.5	31.60	1.9	31.66	31.55	1.6	1,988	0.08%
2023/10/16	13.1	31.50	1	31.51	31.58	12.1	2,040	0.59%
2023/10/13	7.3	31.64	1	31.70	31.74	6.3	2,051	0.31%
2023/10/12	1.8	31.67	4.9	31.71	31.81	-3.1	2,067	-0.15%
2023/10/11	3.2	31.51	12	31.55	31.56	-8.9	2,096	-0.42%
2023/10/06	1	31.12	1	31.12	31.12	0	2,119	0.00%
2023/10/05	1	30.78	6.6	30.93	30.97	-5.6	2,139	-0.26%
2023/10/04	14.3	30.54	0	30.59	30.59	14.3	2,146	0.67%
2023/10/03	6.1	31.01	0	0.00	30.96	6.1	2,160	0.28%
2023/10/02	3.5	31.12	1.4	31.12	31.14	2.1	2,176	0.10%
2023/09/28	6.1	30.77	0.1	30.80	30.79	6	2,234	0.27%
2023/09/27	3.1	30.60	0	0.00	30.69	3.1	2,229	0.14%
2023/09/26	17.2	30.71	0	0.00	30.62	17.2	2,235	0.77%
2023/09/25	2	30.94	2.5	30.97	30.99	-0.5	2,220	-0.02%
2023/09/22	5.1	30.77	0	0.00	30.80	5.1	2,236	0.23%
2023/09/21	31.1	30.90	0	0.00	30.86	31.1	2,251	1.38%
2023/09/20	0.3	31.30	2.8	31.29	31.24	-2.5	2,202	-0.11%
2023/09/19	5.2	31.42	3	31.44	31.40	2.2	2,217	0.10%
2023/09/18	13	31.58	0.9	31.71	31.55	12.1	2,236	0.54%
2023/09/15	0	31.94	8	31.82	31.93	-8	2,232	-0.36%
2023/09/14	0	31.58	2.1	31.68	31.70	-2	2,232	-0.09%
2023/09/13	0.2	31.29	3.9	31.35	31.32	-3.7	2,241	-0.17%
2023/09/12	2	31.20	0	0.00	31.27	2	2,273	0.09%
2023/09/11	9.2	31.03	0	0.00	31.04	9.2	2,290	0.40%
2023/09/08	3	31.20	0.4	31.24	31.23	2.6	2,277	0.11%
2023/09/07	5.9	31.33	0.3	31.43	31.33	5.6	2,408	0.23%
2023/09/06	2	31.58	2	31.65	31.57	0	2,407	0.00%
2023/09/05	2	31.56	2	31.58	31.65	0	2,385	0.00%
2023/09/04	7.2	31.63	8.4	31.63	31.69	-1.2	2,421	-0.05%
2023/09/01	1	31.50	0	0.00	31.46	1	2,452	0.04%
2023/08/31	2.2	31.46	1.3	31.51	31.46	0.9	2,490	0.03%
2023/08/30	0.7	31.78	1	31.75	31.66	-0.4	2,502	-0.01%
2023/08/28	1	31.42	0	0.00	31.35	1	2,538	0.04%
2023/08/25	15.1	31.33	0	31.40	31.22	15.1	2,527	0.60%
2023/08/24	2	31.77	34.4	31.78	31.82	-32.4	2,535	-1.28%
2023/08/23	3	31.34	2.1	31.29	31.42	0.9	2,585	0.03%
2023/08/22	1	31.27	2	31.17	31.18	-1	2,641	-0.04%
2023/08/21	4.3	31.05	1	31.09	31.00	3.3	2,655	0.12%
2023/08/18	19	31.13	0	0.00	31.12	19	2,650	0.72%
2023/08/17	6	31.14	1	31.15	31.32	5	2,640	0.19%
2023/08/16	3.1	31.11	1.2	31.18	31.12	1.8	2,624	0.07%
2023/08/15	5.8	31.32	3.5	31.37	31.27	2.3	2,591	0.09%
2023/08/14	41	31.20	0	0.00	31.18	41	2,633	1.56%
2023/08/11	4.3	31.75	12.1	31.68	31.60	-7.8	2,612	-0.30%
2023/08/10	38.2	31.63	0.1	31.67	31.61	38.2	2,623	1.46%
2023/08/09	9.6	31.87	3	31.85	31.87	6.6	2,601	0.26%
2023/08/08	4.5	31.87	0.1	31.91	31.88	4.5	2,599	0.17%
2023/08/07	2	32.12	0.8	32.10	32.21	1.3	2,586	0.05%
2023/08/04	18.2	31.82	1	31.88	31.90	17.2	2,566	0.67%
2023/08/02	21.1	32.05	0.1	32.02	32.00	20.9	2,552	0.82%
2023/07/31	3.2	32.57	12	32.74	32.30	-8.8	2,533	-0.35%
2023/07/28	0	0.00	0.6	32.62	32.60	-0.6	2,519	-0.02%
2023/07/27	1	32.56	2.7	32.58	32.56	-1.7	2,521	-0.07%
2023/07/26	1.1	32.48	0	0.00	32.41	1.1	2,529	0.04%
2023/07/25	1.2	32.39	0	0.00	32.48	1.2	2,522	0.05%
2023/07/24	17.1	32.03	8	32.00	32.19	9.1	2,517	0.36%
2023/07/21	5	31.97	1.1	32.04	32.10	3.9	2,559	0.15%
2023/07/20	2.1	32.44	1	32.40	32.41	1.1	2,561	0.04%
2023/07/19	5	32.52	2.5	32.64	32.39	2.5	2,563	0.10%
2023/07/18	4.2	32.64	0	0.00	32.56	4.2	2,520	0.17%
2023/07/17	2.8	33.35	10.5	33.34	33.33	-7.7	2,499	-0.31%
2023/07/14	1	33.18	15.4	33.32	33.34	-14.4	2,481	-0.58%
2023/07/13	1	33.11	7.7	33.18	33.00	-6.7	2,449	-0.27%
2023/07/12	1	32.58	2	32.61	32.73	-1	2,428	-0.04%
2023/07/11	1	32.43	5	32.52	32.55	-4	2,385	-0.17%
2023/07/10	3	32.22	1.5	32.15	32.08	1.5	2,382	0.06%
2023/07/07	2	32.07	4	32.06	32.12	-2	2,349	-0.08%
2023/07/06	12	32.37	0	0.00	32.29	12	2,321	0.52%
2023/07/05	4	32.94	0	0.00	32.82	4	2,253	0.18%
2023/07/04	1	32.87	10.1	32.86	32.97	-9.1	2,245	-0.40%
2023/07/03	1	32.84	3.3	32.84	32.85	-2.3	2,268	-0.10%
2023/06/30	1	32.29	0.8	32.38	32.46	0.2	2,258	0.01%
2023/06/29	2	32.36	0	0.00	32.37	2	2,254	0.09%
2023/06/28	3	32.37	0	0.00	32.36	3	2,213	0.14%
2023/06/27	4.4	32.38	20	32.42	32.34	-15.7	2,196	-0.71%
2023/06/26	2	32.59	11.2	32.60	32.56	-9.2	2,212	-0.42%
2023/06/21	2	32.65	4	32.76	32.75	-2	2,201	-0.09%
2023/06/20	3	32.70	4.2	32.71	32.71	-1.2	2,186	-0.06%
2023/06/19	4	32.83	9	32.83	32.85	-5	2,199	-0.23%
2023/06/16	1	32.85	8	32.83	32.89	-7	2,181	-0.32%
2023/06/15	1	32.89	1.5	32.93	32.92	-0.5	2,156	-0.02%
2023/06/14	1	32.73	6	32.75	32.76	-5	2,142	-0.24%
2023/06/13	0	0.00	24.4	32.69	32.74	-24.4	2,180	-1.12%
2023/06/12	1	32.15	6.1	32.18	32.17	-5.1	2,055	-0.25%
2023/06/09	0	0.00	16.4	31.90	31.98	-16.4	2,082	-0.79%
2023/06/08	12.1	31.68	0	0.00	31.72	12.1	2,095	0.58%
2023/06/07	0	0.00	7.6	31.97	32.05	-7.6	2,096	-0.36%
2023/06/06	1.6	31.65	27.8	31.71	31.80	-26.2	2,088	-1.25%
2023/06/05	0	0.00	1.2	31.68	31.59	-1.2	2,087	-0.06%
2023/06/01	2.1	31.26	1	31.25	31.28	1.1	2,119	0.05%
2023/05/31	1.1	31.31	2.8	31.42	31.46	-1.7	2,115	-0.08%
2023/05/30	17	31.57	21	31.57	31.56	-4	2,118	-0.19%
2023/05/29	0.1	31.52	8.7	31.56	31.56	-8.6	2,140	-0.40%
2023/05/26	0.2	31.30	13.5	31.33	31.38	-13.4	2,095	-0.64%
2023/05/25	0.1	30.69	5.3	30.73	30.76	-5.3	2,056	-0.26%
2023/05/24	2	30.40	2	30.44	30.51	0	2,066	0.00%
2023/05/23	1.4	30.58	3	30.58	30.60	-1.6	2,079	-0.08%
2023/05/22	2.7	30.60	2.4	30.59	30.59	0.3	2,082	0.01%
2023/05/19	0	0.00	1.1	30.64	30.62	-1.1	2,097	-0.05%
2023/05/18	0.1	30.41	5.2	30.49	30.51	-5	2,092	-0.24%
2023/05/17	1	30.04	12.3	29.94	30.16	-11.3	2,109	-0.54%
2023/05/16	2.1	29.77	8	29.70	29.73	-5.9	2,091	-0.28%
2023/05/12	8.2	29.27	0	0.00	29.34	8.2	2,111	0.39%
2023/05/11	2	29.45	0	0.00	29.42	2	2,109	0.09%
2023/05/10	4.7	29.64	0	0.00	29.56	4.7	2,127	0.22%
2023/05/08	0	0.00	1	29.72	29.66	-1	2,159	-0.05%
2023/05/05	1	29.50	0	0.00	29.48	1	2,139	0.05%
2023/05/04	2.3	29.43	2	29.42	29.45	0.3	2,151	0.02%
2023/05/03	9.1	29.39	0	0.00	29.38	9.1	2,159	0.42%
2023/05/02	0	0.00	20.3	29.40	29.50	-20.3	2,156	-0.94%
2023/04/28	7	29.40	2	29.40	29.47	5	2,203	0.23%
2023/04/27	0	29.15	1	29.09	29.15	-1	2,214	-0.04%
2023/04/26	2.1	29.10	5	29.07	29.12	-2.9	2,265	-0.13%
2023/04/25	5.2	29.32	4	29.24	29.26	1.2	2,256	0.05%
2023/04/24	2	29.58	0	0.00	29.63	2	2,213	0.09%
2023/04/21	12.2	29.80	17	29.77	29.69	-4.9	2,200	-0.22%
2023/04/20	2	29.80	10.5	29.74	29.81	-8.5	2,210	-0.39%
2023/04/19	2.4	29.92	10	29.95	29.85	-7.6	2,228	-0.34%
2023/04/18	2.1	30.07	6	30.06	30.06	-4	2,236	-0.18%
2023/04/17	1.1	30.10	1.6	30.12	30.14	-0.6	2,233	-0.03%
2023/04/14	0.1	30.20	6.5	30.07	30.20	-6.4	2,207	-0.29%
2023/04/13	2	30.02	0	0.00	29.98	2	2,232	0.09%
2023/04/12	1	30.15	1	30.15	30.16	0	2,224	0.00%
2023/04/11	5	30.18	0	0.00	30.20	5	2,236	0.22%
2023/04/10	0	30.20	1.5	30.22	30.20	-1.5	2,256	-0.07%
2023/04/07	1	30.21	5.1	30.19	30.18	-4.1	2,251	-0.18%
2023/04/06	0.2	30.18	0	0.00	30.11	0.2	2,257	0.01%
2023/03/31	0.7	30.35	13	30.30	30.30	-12.3	2,216	-0.55%
2023/03/30	1	30.15	1.1	30.22	30.24	-0.1	2,203	0.00%
2023/03/29	0	0.00	5.1	29.99	30.03	-5.1	2,182	-0.24%
2023/03/28	6	29.99	0	0.00	29.93	6	2,205	0.27%
2023/03/27	4.1	30.14	0.6	30.11	30.17	3.5	2,195	0.16%
2023/03/24	2.5	30.17	2.7	30.19	30.27	-0.2	2,202	-0.01%
2023/03/23	0	0.00	8	30.03	30.14	-8	2,187	-0.37%
2023/03/22	0	0.00	7	29.89	29.92	-7	2,160	-0.32%
2023/03/21	0.1	29.41	0	0.00	29.43	0.1	2,136	0.00%
2023/03/20	8	29.35	1.7	29.35	29.27	6.3	2,143	0.29%
2023/03/17	0	0.00	2	29.38	29.38	-2	2,134	-0.09%
2023/03/16	3.2	29.05	13	29.07	29.07	-9.8	2,147	-0.46%
2023/03/14	13.4	29.24	0	0.00	29.20	13.4	2,123	0.63%
2023/03/13	1	29.32	2.9	29.37	29.55	-1.9	2,092	-0.09%
2023/03/10	5.1	29.43	0	0.00	29.43	5.1	2,073	0.25%
2023/03/08	13.1	29.82	3	29.78	29.84	10.1	2,048	0.49%
2023/03/07	5	30.01	4	29.93	30.01	1	2,015	0.05%
2023/03/06	1	29.89	1.5	29.82	29.83	-0.5	2,021	-0.02%
2023/03/03	3.2	29.61	1	29.64	29.59	2.2	1,993	0.11%
2023/03/02	7.1	29.50	0	0.00	29.51	7.1	1,991	0.36%
2023/03/01	2.1	29.27	12.1	29.54	29.53	-10	1,994	-0.50%
2023/02/24	1.4	29.57	0	0.00	29.42	1.4	1,957	0.07%
2023/02/23	1	29.56	0	0.00	29.54	1	1,962	0.05%
2023/02/22	1.4	29.12	0	0.00	29.20	1.4	1,984	0.07%
2023/02/21	9.1	29.41	0	0.00	29.43	9.1	1,997	0.45%
2023/02/17	4.7	29.38	0	0.00	29.36	4.7	2,120	0.22%
2023/02/16	0.2	29.59	1	29.67	29.62	-0.8	2,147	-0.04%
2023/02/15	14.1	29.44	0	0.00	29.26	14.1	2,183	0.65%
2023/02/14	1	29.80	15	29.86	29.87	-14	2,132	-0.66%
2023/02/13	3	29.64	4	29.48	29.65	-1	2,122	-0.05%
2023/02/10	1	29.67	2.5	29.77	29.72	-1.5	2,108	-0.07%
2023/02/09	0	0.00	1.4	29.72	29.70	-1.4	2,118	-0.06%
2023/02/08	0	0.00	2.1	29.60	29.72	-2.1	2,127	-0.10%
2023/02/07	8.1	29.30	0	0.00	29.31	8.1	2,154	0.38%
2023/02/06	5.1	29.46	1	29.43	29.40	4.1	2,146	0.19%
2023/02/03	5	29.74	1	29.72	29.74	4	2,121	0.19%
2023/02/02	13.1	29.70	0	0.00	29.75	13.1	2,116	0.62%
2023/02/01	7	29.27	0	0.00	29.38	7	2,116	0.33%
2023/01/31	0.2	29.29	14.6	29.31	29.20	-14.4	2,111	-0.68%
2023/01/30	4	29.60	14.7	29.55	29.65	-10.7	2,138	-0.50%
2023/01/17	4.4	28.49	21.1	28.51	28.47	-16.7	2,146	-0.78%
2023/01/16	2.2	28.59	4.6	28.58	28.50	-2.4	2,193	-0.11%
2023/01/13	30	28.39	4	28.52	28.35	26	2,172	1.20%
2023/01/12	10	28.12	1	28.08	28.10	9	2,203	0.41%
2023/01/11	12.1	28.12	2	28.14	28.12	10.1	2,238	0.45%
2023/01/10	1.1	28.12	9.1	28.17	28.18	-8	2,253	-0.35%
2023/01/09	2	27.71	8	27.77	28.00	-6	2,345	-0.26%
2023/01/06	1.2	27.23	0	0.00	27.24	1.2	2,334	0.05%
2023/01/05	11	27.10	0	0.00	27.07	11	2,375	0.46%
2023/01/04	15	26.97	0	0.00	26.95	15	2,434	0.62%
2023/01/03	2.1	26.61	0	0.00	27.00	2.1	2,552	0.08%
2022/12/30	8	26.94	0.4	26.90	26.90	7.6	2,558	0.30%
2022/12/29	2.1	26.62	1.7	26.69	26.71	0.4	2,577	0.02%
2022/12/28	6.5	26.83	0	0.00	26.84	6.5	2,598	0.25%
2022/12/26	1	27.08	0	0.00	27.12	1	2,643	0.04%
2022/12/23	15.1	27.00	0	0.00	27.02	15.1	2,658	0.57%
2022/12/22	0	0.00	4	27.33	27.38	-4	2,681	-0.15%
2022/12/21	2	26.95	0	0.00	26.95	2	2,733	0.07%
2022/12/20	7	27.03	0	0.00	26.90	7	2,774	0.25%
2022/12/19	0.2	27.43	0	0.00	27.37	0.2	2,850	0.01%
2022/12/16	9.2	27.42	10	27.46	27.47	-0.8	2,879	-0.03%
2022/12/15	1	27.85	4.1	27.86	27.92	-3.1	2,871	-0.11%
2022/12/14	2	27.87	4	27.75	27.90	-2	2,889	-0.07%
2022/12/13	1	27.67	0	0.00	27.55	1	2,900	0.03%
2022/12/12	4.2	27.64	0	0.00	27.69	4.2	2,931	0.14%
2022/12/09	1	27.88	0	0.00	27.87	1	2,963	0.03%
2022/12/08	3.5	27.65	0.5	27.60	27.53	3	2,963	0.10%
2022/12/07	1	27.87	0	0.00	27.82	1	2,973	0.03%
2022/12/06	3.3	28.05	0	0.00	27.99	3.3	2,969	0.11%
2022/12/02	0.1	28.43	2	28.37	28.38	-1.9	2,937	-0.06%
2022/12/01	2.1	28.65	50.8	28.54	28.59	-48.7	2,985	-1.63%
2022/11/30	3	27.97	1	28.20	28.21	2	2,983	0.07%
2022/11/29	2.6	27.55	0	0.00	27.98	2.6	2,996	0.09%
2022/11/28	3	27.77	0.9	27.85	27.74	2.2	3,027	0.07%
2022/11/25	5	28.24	4.2	28.19	28.17	0.8	3,065	0.03%
2022/11/24	3.3	28.19	1	28.21	28.21	2.3	3,056	0.08%
2022/11/23	0	0.00	1	27.88	27.92	-1	3,067	-0.03%
2022/11/21	1	27.55	1	27.60	27.60	0	3,123	0.00%
2022/11/18	3.1	27.67	2	27.85	27.66	1.1	3,112	0.04%
2022/11/17	1.1	27.74	7	27.57	27.75	-6	3,080	-0.19%
2022/11/16	1.2	27.82	0	0.00	27.78	1.2	3,079	0.04%
2022/11/15	3	28.30	35	28.07	28.33	-32	3,039	-1.05%
2022/11/14	26.1	27.38	5	27.42	27.32	21.1	2,957	0.71%
2022/11/11	54	27.13	9.3	27.06	27.15	44.7	2,917	1.53%
2022/11/10	1	25.95	13	26.00	25.96	-12	2,852	-0.42%
2022/11/09	3	25.90	1	26.02	26.16	2	2,867	0.07%
2022/11/08	4	25.61	1	25.57	25.61	3	2,863	0.10%
2022/11/07	0.1	25.36	17	25.27	25.35	-16.9	2,846	-0.59%
2022/11/04	14	24.67	5	24.76	24.93	9	2,821	0.32%
2022/11/03	7.2	24.85	0	0.00	24.88	7.2	2,808	0.25%
2022/11/02	1	25.10	0	0.00	25.17	1	2,758	0.04%
2022/11/01	0.3	25.11	10	24.92	25.05	-9.7	2,784	-0.35%
2022/10/31	0	0.00	6	24.90	24.90	-6	2,778	-0.22%
2022/10/28	6	24.63	0	0.00	24.61	6	2,789	0.22%
2022/10/27	3.1	24.88	0	0.00	24.90	3.1	2,786	0.11%
2022/10/26	16.1	24.53	0	0.00	24.60	16.1	2,820	0.57%
2022/10/25	9.3	24.51	2.8	24.54	24.46	6.4	2,795	0.23%
2022/10/24	17	24.87	4.1	24.92	24.84	12.9	2,733	0.47%
2022/10/21	9.2	24.85	0	0.00	24.84	9.2	2,672	0.34%
2022/10/20	9.1	24.49	0	0.00	24.91	9.1	2,661	0.34%
2022/10/19	3	25.13	0	0.00	25.02	3	2,646	0.11%
2022/10/18	3	25.13	3	25.26	25.26	0	2,612	0.00%
2022/10/17	4.7	24.83	1	24.93	25.00	3.7	2,607	0.14%
2022/10/14	1	25.42	0.1	25.30	25.35	0.9	2,505	0.04%
2022/10/13	9.2	24.92	0	0.00	24.75	9.2	2,500	0.37%
2022/10/12	4.1	25.05	0	0.00	25.15	4.1	2,453	0.17%
2022/10/11	15.5	25.41	0.4	25.53	25.31	15.1	2,454	0.62%
2022/10/07	2.1	26.46	0	0.00	26.43	2.1	2,382	0.09%
2022/10/06	0	0.00	0.8	26.88	26.84	-0.8	2,371	-0.04%
2022/10/05	3.6	26.72	1.3	26.72	26.72	2.3	2,373	0.10%
2022/10/04	1	26.06	1	26.14	26.15	0	2,364	0.00%
2022/10/03	3	25.69	0	0.00	25.62	3	2,350	0.13%
2022/09/30	4	25.85	2	25.83	25.86	2	2,331	0.09%
2022/09/29	2.2	26.24	0	0.00	26.16	2.2	2,335	0.09%
2022/09/28	4.1	26.28	27.4	26.25	26.23	-23.3	2,355	-0.99%
2022/09/27	3.2	26.77	0	0.00	26.75	3.2	2,376	0.14%
2022/09/26	8.5	26.81	2	26.71	26.84	6.5	2,415	0.27%
2022/09/23	1.1	27.36	0	0.00	27.35	1.1	2,388	0.05%
2022/09/22	7.3	27.48	0	0.00	27.56	7.3	2,384	0.30%
2022/09/21	3.2	27.93	0	0.00	27.94	3.2	2,353	0.14%
2022/09/20	2	28.07	4	28.14	28.13	-2	2,332	-0.09%
2022/09/19	6.1	27.99	0	0.00	27.97	6.1	2,351	0.26%
2022/09/16	9	28.08	0	0.00	28.13	9	2,331	0.39%
2022/09/14	9	28.28	0	0.00	28.30	9	2,339	0.38%
2022/09/13	0	0.00	6.1	28.86	28.84	-6.1	2,322	-0.26%
2022/09/12	2	28.69	8	28.68	28.71	-6	2,355	-0.25%
2022/09/08	5	28.14	0.5	28.05	28.20	4.5	2,388	0.19%
2022/09/07	17.8	28.00	1	28.00	27.95	16.8	2,414	0.70%
2022/09/06	2.2	28.62	0	0.00	28.56	2.2	2,382	0.09%
2022/09/05	1.2	28.53	0	0.00	28.47	1.2	2,381	0.05%
2022/09/02	6.1	28.50	0	0.00	28.41	6.1	2,397	0.25%
2022/09/01	12	28.67	1	28.68	28.69	11	2,367	0.46%
2022/08/31	6.2	29.09	11	29.24	29.28	-4.8	2,297	-0.21%
2022/08/30	4.3	28.99	0	0.00	29.09	4.3	2,288	0.19%
2022/08/29	24.2	28.98	1	28.91	29.03	23.2	2,287	1.02%
2022/08/26	3	29.77	0	0.00	29.77	3	2,264	0.13%
2022/08/25	1	29.60	0	0.00	29.59	1	2,240	0.04%
2022/08/24	2	29.37	0	0.00	29.36	2	2,251	0.09%
2022/08/23	16.8	29.51	0	0.00	29.44	16.8	2,255	0.74%
2022/08/22	3.8	29.83	10	29.86	29.83	-6.2	2,229	-0.28%
2022/08/19	1	30.20	5	30.01	30.17	-4	2,212	-0.18%
2022/08/18	8.1	30.09	0	0.00	30.14	8.1	2,238	0.36%
2022/08/17	2	30.18	0.3	30.29	30.27	1.7	2,239	0.08%
2022/08/16	0	0.00	2	30.23	30.23	-2	2,249	-0.09%
2022/08/15	3	30.21	1	30.02	30.21	2	2,227	0.09%
2022/08/12	4	29.96	2	29.90	29.97	2	2,224	0.09%
2022/08/11	10.2	29.72	1	29.78	29.74	9.2	2,236	0.41%
2022/08/10	2	29.22	0	0.00	29.22	2	2,238	0.09%
2022/08/09	1	29.30	0	0.00	29.47	1	2,242	0.05%
2022/08/05	0.2	29.38	10	29.28	29.49	-9.8	2,273	-0.43%
2022/08/04	12	28.73	0	0.00	28.84	12	2,298	0.52%
2022/08/03	1	28.74	0.3	28.70	28.80	0.8	2,292	0.03%
2022/08/02	12	28.68	15	28.70	28.75	-3	2,303	-0.13%
2022/08/01	0	29.15	2	29.23	29.16	-2	2,306	-0.08%
2022/07/29	0	0.00	2.1	29.26	29.21	-2.1	2,341	-0.09%
2022/07/28	2	29.05	0	0.00	29.00	2	2,336	0.09%
2022/07/27	5	28.68	3.5	28.67	28.93	1.5	2,327	0.07%
2022/07/26	0.2	28.80	0	0.00	28.75	0.2	2,318	0.01%
2022/07/25	0	0.00	0.5	28.83	28.93	-0.5	2,270	-0.02%
2022/07/22	7	28.94	11	28.88	28.90	-4	2,284	-0.17%
2022/07/21	1	28.77	0	0.00	28.86	1	2,339	0.04%
2022/07/20	1.1	28.78	0.3	28.53	28.51	0.8	2,361	0.03%
2022/07/19	1	28.38	0	0.00	28.43	1	2,399	0.04%
2022/07/18	2.6	28.62	7	28.45	28.51	-4.4	2,404	-0.18%
2022/07/15	16.1	29.50	0	0.00	29.73	16.1	2,340	0.69%
2022/07/14	2.1	29.15	0	29.30	29.31	2.1	2,293	0.09%
2022/07/13	0.3	29.13	1	29.16	29.15	-0.7	2,282	-0.03%
2022/07/12	1.3	28.20	0	0.00	28.22	1.3	2,316	0.05%
2022/07/11	0	0.00	1	29.10	28.95	-1	2,317	-0.04%
2022/07/08	2	29.20	2	29.28	29.17	0	2,314	0.00%
2022/07/07	0	0.00	0	28.85	28.91	0	2,300	0.00%
2022/07/06	2.1	28.49	4	28.66	28.14	-1.9	2,301	-0.08%
2022/07/05	2.1	28.44	0	0.00	28.70	2.1	2,275	0.09%
2022/07/04	2.2	28.59	0	0.00	28.57	2.2	2,213	0.10%
2022/07/01	5.2	29.07	0.2	28.96	28.92	5	2,160	0.23%
2022/06/30	5.1	29.89	1	29.79	29.76	4.1	2,115	0.19%
2022/06/29	3	30.61	0	0.00	30.51	3	2,092	0.14%
2022/06/28	1	30.70	1	30.71	30.79	0	2,102	0.00%
2022/06/27	1	30.99	3	31.10	31.01	-2	2,107	-0.09%
2022/06/24	0	0.00	0.5	30.45	30.42	-0.5	2,087	-0.02%
2022/06/23	3	30.39	0	30.41	30.33	3	2,126	0.14%
2022/06/22	2.2	30.97	0	0.00	30.63	2.2	2,097	0.11%
2022/06/20	1.5	30.93	1	30.79	30.65	0.5	2,094	0.03%
2022/06/17	19.4	30.94	24	30.95	31.00	-4.6	2,059	-0.23%
2022/06/15	3	31.45	0	0.00	31.49	3	2,024	0.15%
2022/06/14	0	0.00	10	31.33	31.62	-10	2,034	-0.49%
2022/06/13	4.4	31.63	0	0.00	31.69	4.4	2,055	0.21%
2022/06/10	1	32.41	0	0.00	32.49	1	2,071	0.05%
2022/06/08	1	32.90	0.8	32.93	32.90	0.2	2,109	0.01%
2022/06/07	1.1	32.48	8	32.56	32.53	-7	2,127	-0.33%
2022/06/06	0.2	32.89	0	0.00	32.84	0.2	2,134	0.01%
2022/06/02	0.3	32.69	0	0.00	32.67	0.3	2,228	0.01%
2022/06/01	15.1	33.18	3	33.18	32.97	12.1	2,382	0.51%
2022/05/31	0.1	32.93	0	0.00	33.07	0.1	2,393	0.00%
2022/05/30	2	32.66	6.4	32.66	32.80	-4.4	2,388	-0.18%
2022/05/27	9	32.07	6	32.05	32.07	3	2,392	0.13%
2022/05/26	0.2	31.65	0	0.00	31.51	0.2	2,412	0.01%
2022/05/24	2	31.73	0	0.00	31.64	2	2,490	0.08%
2022/05/19	0.2	31.65	0	0.00	31.67	0.2	2,537	0.01%
2022/05/17	1	31.90	0	0.00	31.89	1	2,529	0.04%
2022/05/16	0	0.00	0.6	31.50	31.57	-0.6	2,552	-0.02%
2022/05/13	2	31.40	4	31.42	31.44	-2	2,534	-0.08%
2022/05/12	1	31.21	4	31.37	31.07	-3	2,539	-0.12%
2022/05/11	3	31.94	1	31.92	31.88	2	2,521	0.08%
2022/05/10	4	31.69	2	31.64	31.88	2	2,527	0.08%
2022/05/09	6.1	32.02	0	0.00	32.01	6.1	2,508	0.24%
2022/05/06	3.2	32.40	0	0.00	32.61	3.2	2,483	0.13%
2022/05/05	0.1	33.14	0	0.00	33.12	0.1	2,478	0.00%
2022/05/04	0.1	32.84	0	0.00	32.85	0.1	2,527	0.00%
2022/05/03	1	32.80	0.4	32.81	32.79	0.6	2,614	0.02%
2022/04/29	0	0.00	1.5	33.00	33.03	-1.5	2,636	-0.06%
2022/04/28	0	0.00	1.9	32.64	32.66	-1.9	2,699	-0.07%
2022/04/27	7.2	32.50	6	32.43	32.50	1.2	2,717	0.04%
2022/04/26	8.3	33.14	4	33.23	33.13	4.3	2,702	0.16%
2022/04/25	6.1	33.15	0	0.00	33.14	6.1	2,755	0.22%
2022/04/22	4.3	33.65	0	0.00	33.75	4.3	2,767	0.15%
2022/04/21	0.2	33.99	4.1	33.99	33.97	-3.9	2,832	-0.14%
2022/04/20	0	0.00	3.5	33.86	33.91	-3.5	2,903	-0.12%
2022/04/19	10	33.79	1	33.82	33.77	9	2,957	0.30%
2022/04/18	4.1	33.50	0	0.00	33.65	4.1	3,020	0.13%
2022/04/15	2.2	33.83	0.1	33.82	33.80	2.1	3,005	0.07%
2022/04/14	20.1	34.36	2	34.37	34.33	18.1	3,032	0.60%
2022/04/13	10.1	34.32	2.7	34.29	34.42	7.5	3,076	0.24%
2022/04/11	1.4	33.86	0	0.00	33.87	1.4	3,183	0.04%
2022/04/08	0.3	34.27	2	34.21	34.36	-1.7	3,189	-0.05%
2022/04/07	0.5	34.43	2	34.44	34.19	-1.5	3,188	-0.05%
2022/04/06	1.1	34.74	2	34.57	34.75	-0.9	3,190	-0.03%
2022/04/01	5	34.85	0	0.00	34.93	5	3,185	0.16%
2022/03/31	0	0.00	0.2	35.18	35.13	-0.2	3,199	-0.01%
2022/03/30	0	0.00	1	35.17	35.22	-1	3,214	-0.03%
2022/03/29	0	0.00	1.2	34.80	34.85	-1.2	3,240	-0.04%
2022/03/28	2.6	34.63	0	0.00	34.82	2.6	3,237	0.08%
2022/03/25	6	35.08	0	0.00	35.12	6	3,203	0.19%
2022/03/24	1	34.93	3	35.04	35.12	-2	3,216	-0.06%
2022/03/23	0.1	34.99	1.1	35.13	35.13	-1	3,213	-0.03%
2022/03/22	2	34.77	0	0.00	34.78	2	3,215	0.06%
2022/03/21	0	0.00	76	34.85	34.78	-76	3,236	-2.35%
2022/03/18	6.1	34.61	2	34.64	34.65	4.1	3,267	0.12%
2022/03/17	2	34.56	9.6	34.46	34.71	-7.6	3,255	-0.23%
2022/03/16	1.1	33.51	5.2	33.67	33.74	-4.1	3,232	-0.13%
2022/03/15	9.3	33.63	1	33.63	33.60	8.3	3,196	0.26%
2022/03/14	0.1	34.19	0.1	34.27	34.22	0	3,174	0.00%
2022/03/11	1.1	34.21	0	0.00	34.22	1.1	3,183	0.03%
2022/03/09	4.4	33.77	0.1	33.80	33.78	4.3	3,201	0.13%
2022/03/08	32.8	33.54	14.8	33.45	33.34	17.9	3,213	0.56%
2022/03/07	43.2	34.25	0	0.00	34.15	43.2	3,115	1.39%
2022/03/04	4.1	35.13	0	0.00	35.17	4.1	2,999	0.14%
2022/03/03	3	35.46	5	35.52	35.49	-2	3,051	-0.07%
2022/03/02	3	35.33	0	0.00	35.42	3	3,167	0.09%
2022/03/01	4.1	35.68	8.8	35.60	35.61	-4.8	3,174	-0.15%
2022/02/25	60.1	35.25	5	35.25	35.16	55.1	3,187	1.73%
2022/02/24	25.6	35.35	0.6	35.32	35.18	25	3,203	0.78%
2022/02/22	23	35.82	2	35.81	35.92	21.1	3,199	0.66%
2022/02/21	0.2	36.39	1	36.32	36.38	-0.8	3,173	-0.03%
2022/02/17	0	0.00	37	36.53	36.45	-37	3,415	-1.08%
2022/02/16	0	0.00	37	36.38	36.44	-37	3,466	-1.07%
2022/02/15	45.1	36.01	0	0.00	35.90	45.1	3,491	1.29%
2022/02/14	3.3	36.03	11.5	35.93	36.05	-8.2	3,510	-0.23%
2022/02/11	2	36.49	0.9	36.52	36.52	1.1	3,508	0.03%
2022/02/10	9	36.27	1.2	36.26	36.56	7.8	3,526	0.22%
2022/02/09	0.1	36.21	0	0.00	36.23	0.1	3,553	0.00%
2022/02/08	3.1	36.09	0	0.00	36.00	3.1	3,562	0.09%
2022/02/07	4.3	35.88	0	0.00	35.96	4.3	3,577	0.12%
2022/01/26	1.1	35.63	28	35.65	35.65	-26.9	3,545	-0.76%
2022/01/25	9.1	35.55	0	0.00	35.71	9.1	3,521	0.26%
2022/01/24	0.8	35.86	0	0.00	36.08	0.8	3,437	0.02%
2022/01/21	19.9	35.87	0.8	35.92	35.81	19.1	3,401	0.56%
2022/01/20	13	36.32	2.1	36.42	36.50	10.9	3,326	0.33%
2022/01/19	10.1	36.49	1	36.47	36.45	9.1	3,294	0.28%
2022/01/18	3.3	36.99	0.2	37.12	36.85	3.1	3,270	0.10%
2022/01/17	0	0.00	7	37.19	37.24	-7	3,197	-0.22%
2022/01/14	5	36.68	4	36.77	36.89	1	3,138	0.03%
2022/01/13	0	0.00	0.5	36.75	36.80	-0.5	3,064	-0.02%
2022/01/12	0	0.00	1	36.55	36.61	-1	3,001	-0.03%
2022/01/11	0	0.00	1	36.32	36.40	-1	2,953	-0.03%
2022/01/10	1.1	36.12	11	36.04	36.12	-9.9	2,905	-0.34%
2022/01/07	6.1	36.25	2	36.27	36.00	4.1	2,881	0.14%
2022/01/06	4	36.24	0.1	36.23	36.32	3.9	2,831	0.14%
2022/01/05	5	36.57	10.1	36.74	36.56	-5.1	2,785	-0.18%
2022/01/04	20	36.55	17.6	36.54	36.61	2.4	2,711	0.09%
2022/01/03	0	0.00	2.7	35.96	36.00	-2.7	2,651	-0.10%
2021/12/30	1	35.85	2.7	35.86	35.86	-1.7	2,632	-0.06%
2021/12/29	0.1	35.95	3.2	35.91	35.97	-3.2	2,665	-0.12%
2021/12/28	0	0.00	1.3	35.71	35.83	-1.3	2,685	-0.05%
2021/12/27	2	35.55	2	35.60	35.56	0	2,680	0.00%
2021/12/24	4	35.41	8	35.46	35.35	-4	2,718	-0.15%
2021/12/23	0	0.00	12.7	35.36	35.30	-12.7	2,705	-0.47%
2021/12/22	0	0.00	1	35.13	35.13	-1	2,717	-0.04%
2021/12/21	0	0.00	8	34.99	35.12	-8	2,723	-0.29%
2021/12/20	0.1	35.10	1.3	34.85	34.85	-1.2	2,727	-0.04%
2021/12/17	1	35.13	4	35.09	35.15	-3	2,716	-0.11%
2021/12/16	0	0.00	11	35.11	35.18	-11	2,723	-0.40%
2021/12/15	0	0.00	1	34.83	34.80	-1	2,746	-0.04%
2021/12/14	9	34.77	0	0.00	34.85	9	2,734	0.33%
2021/12/10	3	35.18	0	0.00	35.18	3	2,714	0.11%
2021/12/09	0	0.00	3	35.25	35.29	-3	2,711	-0.11%
2021/12/08	0	35.35	3	35.41	35.26	-3	2,702	-0.11%
2021/12/07	1	34.96	0	0.00	35.15	1	2,696	0.04%
2021/12/06	3	34.96	0.2	34.98	35.07	2.8	2,676	0.10%
2021/12/03	0	0.00	1	35.12	35.11	-1	2,670	-0.04%
2021/12/02	0.2	35.04	1	35.06	35.08	-0.8	2,669	-0.03%
2021/12/01	0	0.00	1.1	34.53	34.78	-1.1	2,677	-0.04%
2021/11/30	2	34.50	0	0.00	34.34	2	2,684	0.07%
2021/11/29	4.1	34.37	0	0.00	34.24	4.1	2,672	0.15%
2021/11/26	18	34.47	2	34.39	34.36	16	2,617	0.61%
2021/11/25	3	34.85	0	0.00	34.88	3	2,529	0.12%
2021/11/24	29.3	34.92	5	35.00	34.86	24.3	2,550	0.95%
2021/11/23	2.1	35.02	0	0.00	35.01	2.1	2,541	0.08%
2021/11/22	5.4	35.25	1	35.32	35.29	4.4	2,534	0.17%
2021/11/19	4	35.42	1.8	35.38	35.35	2.2	2,525	0.09%
2021/11/18	0.4	35.22	5.1	35.21	35.31	-4.7	2,476	-0.19%
2021/11/17	3.1	35.05	3.3	35.04	35.06	-0.2	2,479	-0.01%
2021/11/16	32.4	35.01	1	35.05	34.99	31.4	2,462	1.27%
2021/11/15	7	36.64	4.6	36.72	36.75	2.4	2,317	0.11%
2021/11/12	5	36.47	5.5	36.51	36.43	-0.5	2,296	-0.02%
2021/11/11	1	36.20	0	0.00	36.32	1	2,265	0.04%
2021/11/10	2.2	36.51	1.5	36.51	36.53	0.7	2,277	0.03%
2021/11/09	1	36.55	16.3	36.56	36.57	-15.3	2,265	-0.67%
2021/11/08	1.7	35.92	3	35.95	36.20	-1.3	2,246	-0.06%
2021/11/05	0	0.00	0.3	35.80	35.85	-0.3	2,213	-0.01%
2021/11/04	1	35.65	0.8	35.69	35.44	0.2	2,199	0.01%
2021/11/03	5	35.49	0.1	35.54	35.55	4.9	2,170	0.23%
2021/11/02	0	0.00	20	35.63	35.41	-20	2,192	-0.91%
2021/10/29	9	35.17	0.3	35.25	35.23	8.7	2,179	0.40%
2021/10/28	0.5	35.38	0	0.00	35.44	0.5	2,188	0.02%
2021/10/27	2	35.32	1.5	35.39	35.51	0.5	2,210	0.02%
2021/10/26	5	35.45	4.4	35.48	35.44	0.6	2,213	0.03%
2021/10/25	4	35.15	14.3	35.15	35.21	-10.3	2,207	-0.47%
2021/10/21	0	0.00	1	35.14	35.15	-1	2,299	-0.04%
2021/10/20	0	0.00	0.1	35.34	35.30	-0.1	2,324	0.00%
2021/10/19	0	0.00	2	35.31	35.31	-2	2,325	-0.09%
2021/10/18	0	0.00	0.8	35.15	34.99	-0.8	2,325	-0.03%
2021/10/15	0	0.00	3.1	34.95	35.09	-3.1	2,334	-0.13%
2021/10/14	0.2	34.40	6.6	34.40	34.21	-6.4	2,355	-0.27%
2021/10/13	0	0.00	0.2	34.38	34.16	-0.2	2,379	-0.01%
2021/10/12	3	34.19	0	0.00	34.32	3	2,420	0.12%
2021/10/07	13	34.93	0.5	34.90	34.86	12.5	2,443	0.51%
2021/10/06	13	34.20	0.1	34.30	34.27	12.9	2,450	0.53%
2021/10/05	9.2	34.11	1.1	34.01	34.26	8.1	2,436	0.33%
2021/10/04	0.1	34.45	0.6	34.45	34.39	-0.5	2,420	-0.02%
2021/10/01	14.6	34.65	0	0.00	34.55	14.6	2,412	0.60%
2021/09/30	0.2	35.18	0	0.00	35.18	0.2	2,367	0.01%
2021/09/29	4.3	35.13	4	35.07	35.13	0.3	2,385	0.01%
2021/09/28	0.7	35.78	0	0.00	35.74	0.7	2,372	0.03%
2021/09/27	0	0.00	16.6	35.90	35.99	-16.6	2,374	-0.70%
2021/09/24	0	0.00	1.8	35.83	35.87	-1.8	2,371	-0.08%
2021/09/23	0	0.00	3	35.60	35.59	-3	2,394	-0.13%
2021/09/22	7.5	35.13	7	35.25	35.26	0.5	2,387	0.02%
2021/09/17	0.1	35.95	0	0.00	36.00	0.1	2,362	0.00%
2021/09/16	0.1	35.92	0	0.00	35.96	0.1	2,371	0.00%
2021/09/15	2.1	36.09	0	0.00	36.00	2.1	2,354	0.09%
2021/09/14	0	0.00	2.3	36.27	36.17	-2.3	2,359	-0.10%
2021/09/13	0	0.00	0.9	36.17	36.14	-0.9	2,360	-0.04%
2021/09/10	0	36.18	8.1	36.22	36.24	-8.1	2,384	-0.34%
2021/09/09	2	35.85	0	0.00	35.88	2	2,372	0.09%
2021/09/08	2.2	35.87	18	36.02	35.91	-15.8	2,371	-0.67%
2021/09/07	0	0.00	9.7	36.12	36.20	-9.7	2,362	-0.41%
2021/09/06	0	0.00	24.1	36.47	36.33	-24.1	2,352	-1.02%
2021/09/03	1.1	36.24	3	36.18	36.28	-1.9	2,319	-0.08%
2021/09/01	0	0.00	6	36.10	36.10	-6	2,280	-0.26%
2021/08/31	0	0.00	9	35.95	36.16	-9	2,263	-0.40%
2021/08/30	0	0.00	0.6	35.70	35.94	-0.6	2,269	-0.02%
2021/08/27	1	35.23	4.3	35.59	35.57	-3.3	2,246	-0.15%
2021/08/26	0	0.00	10.2	35.24	35.24	-10.2	2,232	-0.46%
2021/08/25	0	0.00	1	35.00	35.09	-1	2,203	-0.05%
2021/08/24	0	0.00	4	34.69	34.64	-4	2,205	-0.18%
2021/08/23	2	34.36	1.8	34.46	34.48	0.3	2,227	0.01%
2021/08/20	10.2	33.82	0.2	33.65	33.68	10.1	2,233	0.45%
2021/08/19	6.5	34.06	0	0.00	33.88	6.5	2,206	0.30%
2021/08/18	1.1	34.38	11.8	34.40	34.63	-10.6	2,172	-0.49%
2021/08/17	1.3	34.65	0	0.00	34.44	1.3	2,148	0.06%
2021/08/16	1.1	34.75	12	34.74	34.81	-10.9	2,146	-0.51%
2021/08/13	0	0.00	1	34.85	34.84	-1	2,122	-0.05%
2021/08/11	0.9	35.28	1	35.30	35.26	-0.1	2,129	-0.01%
2021/08/10	1	35.42	3.7	35.46	35.40	-2.7	2,150	-0.13%
2021/08/09	0.1	35.42	2	35.55	35.61	-1.9	2,252	-0.09%
2021/08/05	1	35.82	0	0.00	35.82	1	2,362	0.04%
2021/08/04	0	0.00	7.1	35.78	35.82	-7.1	2,490	-0.28%
2021/08/03	0.1	35.49	1	35.54	35.60	-0.9	2,545	-0.03%
2021/08/02	0.1	35.12	1.5	35.16	35.48	-1.3	2,537	-0.05%
2021/07/30	0.1	34.96	2.3	35.02	34.93	-2.2	2,563	-0.09%
2021/07/29	3	35.08	1.2	35.01	35.15	1.8	2,590	0.07%
2021/07/28	5.9	34.43	3.1	34.54	34.65	2.9	2,622	0.11%
2021/07/27	2	35.03	1.7	35.09	34.98	0.3	2,608	0.01%
2021/07/23	0	0.00	0.8	35.41	35.36	-0.8	2,576	-0.03%
2021/07/21	1.2	34.98	2.4	35.17	35.06	-1.2	2,606	-0.05%
2021/07/20	6.3	35.29	1	35.37	35.23	5.3	2,628	0.20%
2021/07/19	3.7	35.56	0.1	35.64	35.65	3.7	2,610	0.14%
2021/07/16	5.2	35.87	0	0.00	36.00	5.2	2,613	0.20%
2021/07/15	0	0.00	0.9	36.35	36.46	-0.9	2,583	-0.03%
2021/07/14	0	0.00	1	36.16	36.20	-1	2,573	-0.04%
2021/07/13	0	0.00	1.2	36.11	36.11	-1.2	2,569	-0.05%
2021/07/12	0	0.00	1.1	36.14	35.90	-1.1	2,582	-0.04%
2021/07/09	2.2	35.48	0	0.00	35.61	2.2	2,575	0.09%
2021/07/08	2.2	35.91	0	0.00	35.88	2.2	2,574	0.09%
2021/07/07	0	35.95	1	35.92	35.94	-1	2,591	-0.04%
2021/07/06	1	36.10	0	0.00	36.08	1	2,596	0.04%
2021/07/05	0	0.00	3.8	36.02	36.05	-3.8	2,583	-0.15%
2021/07/02	0	0.00	1	35.66	35.65	-1	2,570	-0.04%
2021/06/30	1	35.89	2.6	35.84	35.80	-1.6	2,604	-0.06%
2021/06/29	0	0.00	0.9	35.48	35.60	-0.9	2,597	-0.04%
2021/06/28	0	0.00	0.4	35.41	35.53	-0.4	2,615	-0.02%
2021/06/25	0	0.00	0.1	35.52	35.36	-0.1	2,637	-0.01%
2021/06/24	0	0.00	1	35.40	35.30	-1	2,641	-0.04%
2021/06/23	0	0.00	0.1	35.37	35.35	-0.1	2,657	0.00%
2021/06/21	0.3	34.99	1	34.68	34.80	-0.7	2,696	-0.02%
2021/06/18	3	35.46	0	0.00	35.45	3	2,684	0.11%
2021/06/17	0	0.00	9.5	35.33	35.60	-9.5	2,692	-0.35%
2021/06/16	0	0.00	1	35.67	35.67	-1	2,743	-0.04%
2021/06/15	0	0.00	32.8	35.63	35.64	-32.8	2,742	-1.20%
2021/06/11	0	0.00	4.1	35.37	35.35	-4.1	2,757	-0.15%
2021/06/10	0	0.00	2	35.14	35.29	-2	2,797	-0.07%
2021/06/09	0	0.00	0.1	34.89	34.80	-0.1	2,824	0.00%
2021/06/08	0	0.00	1	35.07	35.06	-1	2,845	-0.04%
2021/06/07	1.2	35.10	11.1	35.20	35.19	-9.9	2,861	-0.35%
2021/06/04	0	0.00	0.9	35.16	35.20	-0.9	2,856	-0.03%
2021/06/03	0	0.00	17.2	35.41	35.39	-17.2	2,871	-0.60%
2021/06/02	1	35.20	3.1	35.19	35.20	-2.1	2,891	-0.07%
2021/05/31	3.8	35.05	0.1	34.80	35.10	3.7	2,960	0.13%
2021/05/28	0	0.00	6.6	34.75	34.80	-6.6	2,963	-0.22%
2021/05/27	15	34.02	4.9	33.98	34.21	10.1	3,017	0.33%
2021/05/26	0	0.00	5.2	34.39	34.45	-5.2	3,098	-0.17%
2021/05/25	0	0.00	5.2	34.28	34.40	-5.2	3,093	-0.17%
2021/05/24	1	33.70	3.1	33.84	33.89	-2.1	3,126	-0.07%
2021/05/21	0	0.00	8.2	33.93	33.90	-8.2	3,131	-0.26%
2021/05/20	1.2	33.41	3.3	33.40	33.46	-2.1	3,156	-0.06%
2021/05/19	11	33.67	22	33.84	33.68	-11	3,177	-0.35%
2021/05/18	5	33.37	5	33.70	33.85	0	3,196	0.00%
2021/05/17	7.1	32.39	33.5	32.40	32.87	-26.4	3,248	-0.81%
2021/05/14	4.2	33.11	1.3	33.12	33.12	2.9	3,186	0.09%
2021/05/13	4.7	32.98	7	32.63	32.75	-2.3	3,138	-0.07%
2021/05/12	51.7	32.81	61.8	33.12	33.20	-10.1	3,073	-0.33%
2021/05/11	13.3	34.65	3.3	34.60	34.45	10	2,983	0.33%
2021/05/10	5.1	35.53	10	35.47	35.48	-4.9	2,965	-0.16%
2021/05/07	1.1	35.29	2.5	35.48	35.60	-1.4	2,999	-0.05%
2021/05/06	1	35.01	0	0.00	35.01	1	3,003	0.03%
2021/05/05	1	34.80	2.2	34.71	34.72	-1.2	3,006	-0.04%
2021/05/04	0.1	35.01	1.4	34.68	34.82	-1.3	3,026	-0.04%
2021/05/03	3.2	35.35	1	35.37	35.21	2.2	3,018	0.07%
2021/04/29	3	35.83	3.5	35.85	35.73	-0.5	3,039	-0.02%
2021/04/28	2	35.66	0.5	35.73	35.70	1.5	3,081	0.05%
2021/04/27	2.3	35.71	1.9	35.76	35.76	0.4	3,129	0.01%
2021/04/26	1	35.74	9.7	35.59	35.76	-8.7	3,125	-0.28%
2021/04/23	0	0.00	0.7	35.28	35.28	-0.7	3,138	-0.02%
2021/04/22	5	35.16	7	35.02	34.96	-2	3,155	-0.06%
2021/04/21	2.3	35.16	0.1	35.18	35.07	2.1	3,162	0.07%
2021/04/20	0.4	35.35	19.2	35.34	35.38	-18.8	3,185	-0.59%
2021/04/19	1.1	35.21	16.9	35.27	35.34	-15.8	3,233	-0.49%
2021/04/16	2	35.09	3.2	35.02	35.19	-1.2	3,248	-0.04%
2021/04/15	0	0.00	5	35.00	35.10	-5	3,263	-0.15%
2021/04/14	0	0.00	8.2	34.57	34.78	-8.2	3,278	-0.25%
2021/04/13	0	34.70	2	34.71	34.59	-2	3,305	-0.06%
2021/04/12	2	34.58	10	34.69	34.62	-8	3,316	-0.24%
2021/04/09	0.3	34.62	1.2	34.64	34.65	-0.9	3,314	-0.03%
2021/04/08	0	0.00	3.8	34.58	34.68	-3.8	3,306	-0.11%
2021/04/07	1.3	34.43	2.4	34.40	34.54	-1.1	3,312	-0.03%
2021/04/06	0	0.00	5	34.55	34.49	-5	3,305	-0.15%
2021/04/01	1	33.95	0	0.00	34.00	1	3,287	0.03%
2021/03/31	0.2	33.83	0	0.00	33.78	0.2	3,276	0.01%
2021/03/30	1	33.85	4	33.90	33.93	-3	3,259	-0.09%
2021/03/29	0	0.00	12.9	33.90	33.86	-12.9	3,235	-0.40%
2021/03/26	0	0.00	5	33.64	33.65	-5	3,235	-0.15%
2021/03/25	2.2	32.91	2	33.06	33.14	0.2	3,234	0.00%
2021/03/24	5	33.04	15	33.09	33.01	-10	3,231	-0.31%
2021/03/23	0	0.00	0	33.47	33.40	0	3,202	0.00%
2021/03/22	0	33.14	1.1	33.41	33.42	-1.1	3,216	-0.03%
2021/03/19	27.2	33.30	5.5	33.26	33.31	21.6	3,226	0.67%
2021/03/18	3.9	33.93	0	0.00	33.73	3.9	3,189	0.12%
2021/03/17	0.1	33.66	2	33.82	33.63	-1.9	3,196	-0.06%
2021/03/16	0	0.00	1	33.96	33.85	-1	3,223	-0.03%
2021/03/15	1	33.77	3	33.79	33.80	-2	3,211	-0.06%
2021/03/12	4.1	33.79	21.8	33.75	33.81	-17.7	3,203	-0.55%
2021/03/11	0	0.00	3	33.72	33.70	-3	3,241	-0.09%
2021/03/10	6	33.18	1.4	33.10	33.13	4.6	3,240	0.14%
2021/03/09	4.4	32.86	0.7	33.03	33.02	3.7	3,221	0.11%
2021/03/08	3.3	33.15	0	0.00	33.06	3.3	3,225	0.10%
2021/03/05	6.3	33.00	2.1	33.06	33.04	4.1	3,194	0.13%
2021/03/04	15.5	33.22	0	33.40	33.28	15.5	3,196	0.49%
2021/03/03	2	33.52	7	33.64	33.86	-5	3,138	-0.16%
2021/03/02	0	33.76	4.9	33.74	33.75	-4.9	3,135	-0.16%
2021/02/26	8.2	33.55	2.7	33.82	33.79	5.4	3,086	0.18%
2021/02/25	1	34.26	1.4	34.27	34.38	-0.4	3,046	-0.01%
2021/02/24	14	34.23	9	34.20	34.07	5	3,056	0.16%
2021/02/23	0	0.00	38	34.41	34.60	-38	3,019	-1.26%
2021/02/22	5	34.73	0	0.00	34.57	5	3,011	0.17%
2021/02/19	4.4	34.58	1.7	34.53	34.67	2.7	2,983	0.09%
2021/02/18	4	34.85	3.6	34.85	34.92	0.4	2,987	0.01%
2021/02/17	1	34.30	71.5	34.61	34.91	-70.5	3,012	-2.34%
2021/02/05	1	33.42	160.2	33.65	33.45	-159.2	2,945	-5.41%	大賣/鉅額交易
2021/02/04	7	33.28	0.7	33.21	33.16	6.3	2,911	0.22%
2021/02/03	0.1	33.40	1.9	33.44	33.37	-1.8	2,927	-0.06%
2021/02/02	1	33.45	20.8	33.30	33.40	-19.8	2,918	-0.68%
2021/02/01	8	32.11	14	32.19	32.49	-6	2,921	-0.21%
2021/01/29	6.2	32.16	6.2	32.33	31.96	0	2,905	0.00%
2021/01/28	8.2	32.36	4.1	32.39	32.35	4.2	2,873	0.15%
2021/01/27	2	33.00	1.7	33.08	33.05	0.3	2,847	0.01%
2021/01/26	13	33.25	2	32.96	33.03	11	2,825	0.39%
2021/01/25	8.3	33.63	0.5	33.50	33.63	7.7	2,776	0.28%
2021/01/22	6	34.14	1	34.03	34.03	5	2,779	0.18%
2021/01/21	3	34.44	14.2	34.42	34.52	-11.2	2,768	-0.40%
2021/01/20	10.5	33.72	7.9	33.54	33.55	2.6	2,746	0.10%
2021/01/19	1	33.15	2	33.37	33.55	-1	2,717	-0.04%
2021/01/18	5	32.49	11.7	32.49	32.81	-6.7	2,725	-0.24%
2021/01/15	1	33.40	5	33.08	32.81	-4	2,685	-0.15%
2021/01/14	2.4	32.92	6	32.98	32.90	-3.6	2,671	-0.13%
2021/01/13	0.5	32.76	5.1	32.97	33.11	-4.6	2,662	-0.17%
2021/01/12	1	32.56	2	32.50	32.51	-1	2,650	-0.04%
2021/01/11	3	32.28	2.3	32.34	32.50	0.7	2,626	0.03%
2021/01/08	4.2	32.16	12.5	32.24	32.33	-8.3	2,641	-0.31%
2021/01/07	1.2	31.67	4.4	31.42	31.76	-3.2	2,629	-0.12%
2021/01/06	5.5	31.21	3.3	31.29	31.15	2.2	2,621	0.08%
2021/01/05	1.3	30.92	0.5	30.88	30.88	0.7	2,610	0.03%
2021/01/04	1.1	30.59	4	30.50	30.87	-2.9	2,624	-0.11%
2020/12/31	0.3	30.37	0.2	30.39	30.41	0.2	2,666	0.01%
2020/12/30	5.5	30.05	4.3	29.92	30.29	1.2	2,687	0.04%
2020/12/29	0	29.84	2.4	29.87	29.85	-2.3	2,707	-0.09%
2020/12/28	0.1	29.72	9.1	29.70	29.87	-9	2,733	-0.33%
2020/12/24	0	29.52	5	29.49	29.48	-5	2,737	-0.18%
2020/12/23	0.2	29.36	3.9	29.37	29.40	-3.7	2,774	-0.13%
2020/12/22	1.1	29.34	2	29.68	29.34	-0.9	2,792	-0.03%
2020/12/21	1	29.38	2.2	29.63	29.68	-1.2	2,827	-0.04%
2020/12/18	2	29.35	5	29.43	29.40	-3	2,830	-0.11%
2020/12/17	2	29.42	21.6	29.49	29.44	-19.6	2,855	-0.68%
2020/12/16	0	29.50	1.4	29.54	29.55	-1.4	2,840	-0.05%
2020/12/15	6.1	29.10	0.1	29.18	29.10	6	2,819	0.21%
2020/12/14	2	29.42	0	0.00	29.39	2	2,825	0.07%
2020/12/11	14	29.45	4	29.23	29.47	10	2,856	0.35%
2020/12/10	9.2	29.54	2	29.50	29.55	7.2	2,848	0.25%
2020/12/09	51	29.77	141	29.79	29.82	-90	2,819	-3.19%	大賣/
2020/12/08	21	29.41	3.2	29.67	29.80	17.8	2,792	0.64%
2020/12/07	42	29.40	1	29.50	29.46	41	2,774	1.48%
2020/12/04	0.3	29.08	8	29.01	29.16	-7.7	2,733	-0.28%
2020/12/03	3	28.77	7.9	28.82	28.82	-5	2,727	-0.18%
2020/12/02	20.3	28.70	2.9	28.74	28.78	17.5	2,736	0.64%
2020/12/01	36	28.50	7.3	28.44	28.62	28.7	2,724	1.05%
2020/11/30	0.7	28.63	0.9	28.70	28.38	-0.1	2,735	0.00%
2020/11/27	2	28.59	10	28.59	28.68	-8	2,714	-0.29%
2020/11/26	1	28.46	0	0.00	28.68	1	2,726	0.04%
2020/11/25	50	28.60	0.7	28.71	28.42	49.3	2,728	1.81%
2020/11/24	3	28.63	0.7	28.72	28.60	2.3	2,724	0.08%
2020/11/23	0	0.00	1.3	28.78	28.76	-1.3	2,701	-0.05%
2020/11/20	0	0.00	1.5	28.45	28.45	-1.5	2,689	-0.06%
2020/11/19	1	28.40	2	28.43	28.44	-1	2,694	-0.04%
2020/11/18	7	28.29	4.1	28.36	28.51	2.9	2,697	0.11%
2020/11/17	2	28.57	1.5	28.49	28.30	0.5	2,699	0.02%
2020/11/16	0	0.00	5.9	28.61	28.75	-5.9	2,751	-0.21%
2020/11/13	0	0.00	5.8	27.85	27.97	-5.8	2,701	-0.21%
2020/11/12	1	27.88	1	27.91	27.84	0	2,703	0.00%
2020/11/11	0	0.00	3	27.85	27.90	-3	2,724	-0.11%
2020/11/10	1	27.59	0	0.00	27.48	1	2,712	0.04%
2020/11/09	1.1	27.50	10.3	27.57	27.58	-9.2	2,705	-0.34%
2020/11/06	0	0.00	4	27.24	27.26	-4	2,680	-0.15%
2020/11/05	20	27.12	0	0.00	27.14	20	2,664	0.75%
2020/11/03	1	26.53	5.3	26.71	26.74	-4.3	2,670	-0.16%
2020/11/02	0.6	26.30	0	0.00	26.43	0.6	2,700	0.02%
2020/10/30	1.2	26.42	0	0.00	26.33	1.2	2,701	0.04%
2020/10/29	4.6	26.54	1	26.58	26.60	3.6	2,675	0.13%
2020/10/28	2	26.94	0.7	26.92	26.85	1.3	2,666	0.05%
2020/10/27	2	26.95	11	26.94	26.94	-9	2,653	-0.34%
2020/10/26	0	0.00	0	27.06	27.07	0	2,660	0.00%
2020/10/23	2	27.10	0	0.00	27.05	2	2,667	0.07%
2020/10/22	2	26.94	0	0.00	27.03	2	2,740	0.07%
2020/10/21	2	27.09	0	0.00	26.98	2	2,819	0.07%
2020/10/20	3	27.06	1.1	27.00	27.00	1.9	2,853	0.07%
2020/10/19	2	26.90	0.6	27.07	27.07	1.4	2,849	0.05%
2020/10/16	4	26.92	0.7	26.93	26.85	3.3	2,854	0.12%
2020/10/15	7	26.99	2	26.88	26.96	5	2,894	0.17%
2020/10/14	2	27.25	3	27.21	27.18	-1	2,890	-0.03%
2020/10/13	3	27.15	5.5	27.16	27.24	-2.5	2,916	-0.09%
2020/10/12	2	27.23	3.1	27.25	27.25	-1.1	2,917	-0.04%
2020/10/08	2	26.92	16.5	26.96	27.04	-14.5	2,900	-0.50%
2020/10/06	9	26.65	4	26.66	26.68	5	2,954	0.17%
2020/10/05	2	26.39	0	0.00	26.39	2	2,960	0.07%
2020/09/30	2	26.26	0	0.00	26.36	2	2,973	0.07%
2020/09/29	2	26.31	0	0.00	26.27	2	2,999	0.07%
2020/09/28	5	25.92	2.1	26.12	26.20	2.9	3,041	0.10%
2020/09/25	3	25.83	0.1	25.80	25.76	2.9	3,082	0.10%
2020/09/24	9	25.85	2	25.88	25.73	7	3,099	0.23%
2020/09/23	4.2	26.28	0.1	26.30	26.25	4.1	3,090	0.13%
2020/09/22	4	26.52	1	26.34	26.30	3	3,098	0.10%
2020/09/21	3	26.85	0	0.00	26.65	3	3,082	0.10%
2020/09/18	4	26.88	0.5	26.88	26.88	3.5	3,123	0.11%
2020/09/17	3	27.00	1	26.85	26.85	2	3,141	0.06%
2020/09/16	6	27.10	3.2	27.10	27.12	2.8	3,148	0.09%
2020/09/15	3	26.68	3.1	26.74	26.77	-0.1	3,128	0.00%
2020/09/14	2	26.41	6.1	26.51	26.62	-4.1	3,126	-0.13%
2020/09/11	4	26.36	0	0.00	26.40	4	3,129	0.13%
2020/09/10	3	26.34	1	26.35	26.39	2	3,138	0.06%
2020/09/09	2.2	26.12	1	26.06	26.21	1.2	3,178	0.04%
2020/09/08	2.2	26.27	0	0.00	26.41	2.2	3,185	0.07%
2020/09/07	5	26.32	0	0.00	26.19	5	3,220	0.16%
2020/09/04	3	26.15	0	0.00	26.24	3	3,263	0.09%
2020/09/03	3.3	26.48	3.3	26.48	26.48	0	3,293	0.00%
2020/09/02	2	26.59	0.3	26.39	26.39	1.7	3,311	0.05%
2020/09/01	2.1	26.19	0	0.00	26.40	2.1	3,362	0.06%
2020/08/31	3	26.63	0	26.30	26.18	3	3,373	0.09%
2020/08/28	4	26.56	0	0.00	26.55	4	3,370	0.12%
2020/08/27	3	26.91	1.1	26.87	26.79	2	3,396	0.06%
2020/08/26	3	26.71	1	26.70	26.80	2	3,387	0.06%
2020/08/25	2	26.60	0.1	26.66	26.67	1.9	3,409	0.05%
2020/08/24	3	26.40	1	26.50	26.44	2	3,404	0.06%
2020/08/21	2	26.16	4.6	26.33	26.35	-2.6	3,405	-0.08%
2020/08/20	10.3	26.05	8	25.91	25.88	2.3	3,399	0.07%
2020/08/18	5	26.93	7.1	26.86	26.83	-2.1	3,351	-0.06%
2020/08/17	2	26.64	3	26.88	26.95	-1	3,364	-0.03%
2020/08/14	2	26.55	1	26.60	26.64	1	3,352	0.03%
2020/08/13	2	26.55	0	0.00	26.57	2	3,348	0.06%
2020/08/12	2	26.56	13.3	26.31	26.32	-11.3	3,358	-0.34%
2020/08/11	3	26.80	0	0.00	26.70	3	3,367	0.09%
2020/08/10	4	26.58	5.1	26.85	26.84	-1.1	3,373	-0.03%
2020/08/07	2	26.82	1	26.65	26.66	1	3,394	0.03%
2020/08/06	2	26.72	1.1	26.84	26.82	0.9	3,389	0.03%
2020/08/05	2	26.52	0.7	26.54	26.56	1.3	3,382	0.04%
2020/08/04	3	26.20	18	26.17	26.34	-15	3,396	-0.44%
2020/08/03	2.1	26.44	4.5	26.25	26.12	-2.5	3,392	-0.07%
2020/07/31	2.3	26.51	0	0.00	26.51	2.3	3,374	0.07%
2020/07/30	4	26.55	4.1	26.54	26.53	-0.1	3,389	0.00%
2020/07/29	7.2	26.25	9	26.23	26.17	-1.8	3,372	-0.05%
2020/07/28	7	26.87	11.2	27.01	26.30	-4.2	3,377	-0.12%
2020/07/27	3	26.12	26.3	26.24	26.26	-23.3	3,320	-0.70%
2020/07/24	5	25.34	8.7	25.51	25.28	-3.7	3,252	-0.11%
2020/07/23	2	25.40	6	25.32	25.34	-4	3,209	-0.12%
2020/07/22	2	25.24	34	25.37	25.40	-32	3,227	-0.99%
2020/07/21	3.1	24.99	33	25.09	25.24	-29.9	3,215	-0.93%
2020/07/20	2	25.00	4	24.97	24.98	-2	3,155	-0.06%
2020/07/17	2	24.89	155	24.89	25.00	-153	3,144	-4.87%	大賣/鉅額交易
2020/07/16	3.3	24.87	1	24.88	24.84	2.3	3,143	0.07%
2020/07/15	6	25.02	14	24.94	25.00	-8	3,125	-0.26%
2020/07/14	12	24.77	56.6	24.82	24.88	-44.6	3,137	-1.42%
2020/07/13	13	24.69	96.8	24.68	24.79	-83.8	3,092	-2.71%
2020/07/10	3	24.64	7	24.53	24.48	-4	3,073	-0.13%
2020/07/09	4	24.64	14	24.65	24.62	-10	3,051	-0.33%
2020/07/08	3	24.38	13	24.38	24.54	-10	3,029	-0.33%
2020/07/07	2.3	24.48	5.7	24.44	24.39	-3.4	2,998	-0.11%
2020/07/06	6	24.21	5.1	24.21	24.36	0.9	2,967	0.03%
2020/07/03	2	23.71	13	23.90	23.91	-11	2,924	-0.38%
2020/07/02	2.4	23.48	12	23.45	23.64	-9.6	2,914	-0.33%
2020/07/01	2	23.23	4.1	23.43	23.39	-2.1	2,922	-0.07%
2020/06/30	2	23.12	1.9	23.21	23.23	0.1	2,912	0.00%
2020/06/29	10	23.03	0	0.00	23.06	10	2,938	0.34%
2020/06/24	2	23.26	0	0.00	23.28	2	2,945	0.07%
2020/06/23	15	23.21	3	23.24	23.19	12	2,976	0.40%
2020/06/22	2	23.05	8	23.11	23.07	-6	3,001	-0.20%
2020/06/19	3	23.05	0	0.00	23.05	3	3,049	0.10%
2020/06/18	5	22.98	2	23.04	23.05	3	3,079	0.10%
2020/06/17	4	23.06	1	23.07	23.02	3	3,090	0.10%
2020/06/16	4	22.95	2	22.91	23.04	2	3,142	0.06%
2020/06/15	3	22.88	0	0.00	22.61	3	3,201	0.09%
2020/06/12	6	22.67	16.3	22.62	22.88	-10.3	3,307	-0.31%
2020/06/11	4	23.28	3	23.44	23.09	1	3,351	0.03%
2020/06/10	7	23.31	15	23.36	23.39	-8	3,379	-0.24%
2020/06/09	2	23.19	2	23.15	23.19	0	3,443	0.00%
2020/06/08	2	22.96	5.2	23.08	23.16	-3.2	3,500	-0.09%
2020/06/05	2	22.70	21.8	22.85	22.88	-19.8	3,480	-0.57%
2020/06/04	2	22.68	2	22.70	22.68	0	3,525	0.00%
2020/06/03	3	22.39	0	0.00	22.55	3	3,607	0.08%
2020/06/02	2	22.18	0	0.00	22.22	2	3,615	0.06%
2020/06/01	4	22.07	6.6	22.15	22.15	-2.6	3,621	-0.07%
2020/05/29	2	21.80	0	0.00	21.98	2	3,602	0.06%
2020/05/28	2	22.12	5	22.01	21.92	-3	3,633	-0.08%
2020/05/27	4	22.10	0.6	22.03	22.03	3.4	3,695	0.09%
2020/05/26	2	21.80	2	22.03	22.05	0	3,773	0.00%
2020/05/25	2	21.73	1.3	21.71	21.74	0.7	3,814	0.02%
2020/05/22	5	21.82	0	0.00	21.68	5	3,833	0.13%
2020/05/21	2	21.88	10	21.99	21.99	-8	3,876	-0.21%
2020/05/20	1	21.81	69	21.84	21.82	-68	3,879	-1.75%
2020/05/19	3.3	21.82	0	0.00	21.77	3.3	3,892	0.09%
2020/05/18	3	21.61	0	0.00	21.60	3	3,898	0.08%
2020/05/15	8	21.69	0	0.00	21.69	8	3,918	0.20%
2020/05/14	3	21.72	10	21.64	21.60	-7	3,933	-0.18%
2020/05/13	2	21.70	10.2	21.69	21.82	-8.2	3,917	-0.21%
2020/05/12	4	21.84	0.6	21.82	21.79	3.4	3,929	0.09%
2020/05/11	2	22.00	0	0.00	22.01	2	3,918	0.05%
2020/05/08	2	21.85	0	0.00	21.84	2	3,902	0.05%
2020/05/07	17	21.76	0.1	21.76	21.72	16.9	3,919	0.43%
2020/05/06	9	21.47	0	0.00	21.62	9	3,944	0.23%
2020/05/05	3	21.63	7.8	21.66	21.60	-4.8	3,954	-0.12%
2020/05/04	3	21.44	0	0.00	21.48	3	4,072	0.07%
2020/04/30	4	21.88	0	0.00	22.06	4	4,067	0.10%
2020/04/29	3	21.43	0	0.00	21.61	3	4,106	0.07%
2020/04/28	3	21.30	2.4	21.29	21.30	0.6	4,214	0.01%
2020/04/27	2	21.04	1	21.10	21.30	1	4,314	0.02%
2020/04/24	2	20.90	2	20.85	20.85	0	4,302	0.00%
2020/04/23	4	21.01	0	0.00	20.90	4	4,296	0.09%
2020/04/22	2	20.63	10	20.51	20.78	-8	4,309	-0.19%
2020/04/21	4	21.10	0	0.00	20.82	4	4,312	0.09%
2020/04/20	2	21.45	0.4	21.45	21.40	1.6	4,291	0.04%
2020/04/17	2	21.34	19	21.45	21.45	-17	4,292	-0.40%
2020/04/16	3	20.88	4	20.92	20.94	-1	4,271	-0.02%
2020/04/15	2	20.94	40	20.98	21.00	-38	4,257	-0.89%
2020/04/14	4	20.69	15	20.85	20.85	-11	4,263	-0.26%
2020/04/13	3	20.34	1	20.42	20.36	2	4,286	0.05%
2020/04/10	8	20.47	11	20.39	20.48	-3	4,324	-0.07%
2020/04/09	2	20.52	1	20.45	20.42	1	4,352	0.02%
2020/04/08	5	20.34	6.7	20.44	20.47	-1.7	4,340	-0.04%
2020/04/07	4	20.21	0	0.00	20.21	4	4,332	0.09%
2020/04/06	2	19.86	0	0.00	19.91	2	4,325	0.05%
2020/04/01	3	19.68	0	0.00	19.64	3	4,296	0.07%
2020/03/31	8	19.69	0	0.00	19.66	8	4,296	0.19%
2020/03/30	1	19.37	12	19.26	19.52	-11	4,264	-0.26%
2020/03/27	8	20.06	1	19.72	19.72	7	4,228	0.17%
2020/03/26	0	0.00	3	19.79	19.81	-3	4,191	-0.07%
2020/03/25	13	19.72	2.1	19.67	19.76	10.9	4,168	0.26%
2020/03/24	3	19.05	1	19.12	19.03	2	4,128	0.05%
2020/03/23	4	18.23	5	18.44	18.30	-1	4,120	-0.02%
2020/03/20	23	18.80	10.4	18.64	18.92	12.6	4,142	0.30%
2020/03/19	8.5	17.80	3	17.71	17.65	5.5	4,115	0.13%
2020/03/18	22	19.01	0	0.00	18.72	22	4,059	0.54%
2020/03/17	15	19.37	0	0.00	19.42	15	3,992	0.38%
2020/03/16	3	20.10	12.9	20.25	20.01	-9.9	3,921	-0.25%
2020/03/13	39	19.77	11	20.02	20.70	28.1	3,840	0.73%
2020/03/12	5	21.10	4	21.16	21.10	1	3,743	0.03%
2020/03/11	4	22.08	2	21.91	21.88	2	3,679	0.05%
2020/03/10	5.1	21.89	13	21.85	22.12	-8	3,656	-0.22%
2020/03/09	23	22.28	0	0.00	22.15	23	3,634	0.63%
2020/03/06	18	22.83	1	22.85	22.78	17	3,544	0.48%
2020/03/04	0	0.00	2	22.76	22.88	-2	3,554	-0.06%
2020/03/03	2.2	22.79	0	0.00	22.79	2.2	3,562	0.06%
2020/03/02	6	22.44	1	22.65	22.51	5	3,550	0.14%
2020/02/27	12.1	22.87	5	22.86	22.82	7.1	3,515	0.20%
2020/02/26	3	22.98	2	22.95	23.00	1	3,467	0.03%
2020/02/25	4	23.08	1.5	23.29	23.20	2.5	3,521	0.07%
2020/02/24	5	23.24	0	0.00	23.19	5	3,589	0.14%
2020/02/21	2.3	23.52	0.6	23.65	23.50	1.6	3,657	0.04%
2020/02/19	5	23.45	0.3	23.70	23.67	4.7	3,717	0.13%
2020/02/18	2	23.49	0	0.00	23.47	2	3,700	0.05%
2020/02/17	6	23.69	0	0.00	23.71	6	3,657	0.16%
2020/02/14	1	23.74	0.7	23.87	23.81	0.3	3,632	0.01%
2020/02/10	2	23.32	34	23.35	23.35	-32	3,627	-0.88%
2020/02/07	2	23.45	2	23.42	23.40	0	3,627	0.00%
2020/02/06	1	23.67	0	0.00	23.67	1	3,608	0.03%
2020/02/05	1	23.31	11	23.31	23.32	-10	3,577	-0.28%
2020/02/04	10	23.25	22	23.20	23.26	-12	3,463	-0.35%
2020/02/03	10	22.84	4	22.84	22.87	6	3,441	0.17%
2020/01/31	13	23.24	0	0.00	23.15	13	3,374	0.39%
2020/01/30	18	23.42	6	23.44	23.32	12	3,256	0.37%
2020/01/20	1	24.23	5	24.19	24.21	-4	3,166	-0.13%
2020/01/17	0	0.00	4.1	24.19	24.14	-4.1	3,152	-0.13%
2020/01/16	2	24.11	0	0.00	24.19	2	3,144	0.06%
2020/01/15	0	0.00	1	24.24	24.24	-1	3,115	-0.03%
2020/01/14	0	0.00	4	24.42	24.41	-4	3,099	-0.13%
2020/01/13	0	0.00	1.9	24.28	24.30	-1.9	3,073	-0.06%
2020/01/09	0	0.00	1.2	24.09	24.09	-1.2	3,038	-0.04%
2020/01/08	2	23.86	1	23.73	23.80	1	3,040	0.03%
2020/01/07	6	23.83	3.3	23.79	23.89	2.7	3,008	0.09%
2020/01/06	2	24.00	1	24.03	24.00	1	2,988	0.03%
2020/01/03	2	24.10	1	24.34	24.19	1	2,948	0.03%
2020/01/02	0	0.00	1	24.21	24.19	-1	2,935	-0.03%
2019/12/31	2	24.10	0	0.00	24.06	2	2,933	0.07%
2019/12/30	2	24.21	4.5	24.23	24.19	-2.5	2,904	-0.08%
2019/12/24	2.1	24.04	0	0.00	24.04	2.1	2,837	0.07%
2019/12/23	0	0.00	4.1	24.04	24.05	-4.1	2,829	-0.15%
2019/12/19	1	24.18	59	24.23	24.13	-58	2,785	-2.08%
2019/12/18	0	0.00	1	24.21	24.25	-1	2,750	-0.04%
2019/12/17	2	24.05	12.6	24.18	24.21	-10.6	2,714	-0.39%
2019/12/16	0	0.00	2	23.98	23.94	-2	2,659	-0.08%
2019/12/13	1	23.94	5	23.96	23.92	-4	2,624	-0.15%
2019/12/12	0	0.00	5	23.71	23.70	-5	2,576	-0.19%
2019/12/11	1	23.17	5	23.28	23.32	-4	2,517	-0.16%
2019/12/10	3	23.22	0	0.00	23.20	3	2,497	0.12%
2019/12/05	3	23.17	5	23.17	23.15	-2	2,443	-0.08%
2019/12/04	1	22.95	12	22.94	23.00	-11	2,429	-0.45%
2019/12/03	2	23.00	0	0.00	23.02	2	2,377	0.08%
2019/11/29	11	23.08	3	23.06	23.06	8	2,329	0.34%
2019/11/28	5	23.25	3	23.27	23.24	2	2,274	0.09%
2019/11/27	8	23.22	2	23.23	23.26	6	2,258	0.27%
2019/11/26	2	23.31	0	0.00	23.25	2	2,228	0.09%
2019/11/25	36	23.18	0	0.00	23.16	36	2,183	1.65%
2019/11/22	10	23.13	0	0.00	23.09	10	2,127	0.47%
2019/11/21	18	23.37	1.4	23.35	23.35	16.6	1,996	0.83%
2019/11/20	7	23.97	1	24.05	23.58	6	1,880	0.32%
2019/11/19	14	23.97	0	0.00	24.05	14	1,732	0.81%
2019/11/18	0	0.00	0.5	23.70	23.70	-0.5	1,631	-0.03%
2019/11/12	1	23.49	0	0.00	23.51	1	1,566	0.06%
2019/11/11	2.2	23.49	19	23.39	23.36	-16.9	1,546	-1.09%
2019/11/07	3	23.69	0	0.00	23.73	3	1,500	0.20%
2019/11/06	0	0.00	5	23.86	23.88	-5	1,464	-0.34%
2019/11/05	3	23.69	0	0.00	23.77	3	1,425	0.21%
2019/11/04	0	0.00	0.5	23.53	23.53	-0.5	1,404	-0.04%
2019/11/01	3	23.18	0	0.00	23.20	3	1,390	0.22%
2019/10/30	2	23.09	6	23.10	23.18	-4	1,343	-0.30%
2019/10/28	0	0.00	4.7	23.00	23.00	-4.7	1,291	-0.36%
2019/10/24	0	0.00	1	22.80	22.87	-1	1,234	-0.08%
2019/10/23	2	22.76	0.7	22.74	22.74	1.3	1,213	0.10%
2019/10/22	2	22.77	0	0.00	22.81	2	1,193	0.17%
2019/10/18	1	22.67	11	22.73	22.67	-10	1,159	-0.86%
2019/10/17	0	0.00	1	22.64	22.67	-1	1,139	-0.09%
2019/10/16	0	0.00	3.5	22.65	22.66	-3.5	1,122	-0.31%
2019/10/14	0	0.00	0.9	22.43	22.43	-0.9	1,080	-0.08%
2019/10/08	2	22.33	4	22.31	22.33	-2	1,023	-0.20%
2019/10/07	2	22.26	8	22.18	22.25	-6	985	-0.61%
2019/10/04	1	22.09	3	22.23	22.16	-2	957	-0.21%
2019/10/03	0	0.00	1	22.12	22.12	-1	943	-0.11%
2019/10/01	0	0.00	5.1	22.20	22.30	-5.1	919	-0.56%
2019/09/27	0	0.00	1	22.08	22.04	-1	900	-0.11%
2019/09/26	2.1	22.10	0.4	22.01	22.03	1.7	889	0.19%
2019/09/25	0	0.00	62.2	21.94	22.00	-62.2	876	-7.10%
2019/09/19	1	21.96	0	0.00	21.98	1	832	0.12%
2019/09/18	0	0.00	4	22.06	22.06	-4	821	-0.49%
2019/09/16	0	0.00	2	21.96	21.96	-2	791	-0.25%
2019/09/11	0	0.00	0.9	21.74	21.74	-0.9	763	-0.12%
2019/09/06	1	21.70	1	21.76	21.73	0	723	0.00%
2019/09/03	5	21.46	0	0.00	21.33	5	684	0.73%
2019/09/02	1	21.40	0	0.00	21.42	1	673	0.15%
2019/08/30	0	0.00	1	21.35	21.38	-1	666	-0.15%
2019/08/28	0	0.00	1.3	21.12	21.12	-1.3	636	-0.20%
2019/08/26	2	20.99	0	0.00	21.05	2	632	0.32%
2019/08/23	0.1	21.28	0	0.00	21.27	0.1	622	0.02%
2019/08/21	0	0.00	4	21.22	21.23	-4	617	-0.65%
2019/08/16	17	21.00	0	0.00	21.10	17	629	2.70%
2019/08/15	9	20.85	0	0.00	20.92	9	617	1.46%
2019/08/14	0.9	21.20	0.7	21.20	21.15	0.2	601	0.03%
2019/08/13	4	21.05	0	0.00	21.09	4	600	0.67%
2019/08/12	9	21.18	0	0.00	21.20	9	596	1.51%
2019/08/07	0	0.00	1.4	21.13	21.11	-1.4	594	-0.24%
2019/08/06	2	21.12	0	0.00	21.10	2	595	0.34%
2019/08/05	6	21.10	0	0.00	21.11	6	596	1.01%
2019/08/02	0	0.00	5.1	21.22	21.26	-5.1	597	-0.85%
2019/07/26	0	0.00	6	21.70	21.74	-6	614	-0.98%
2019/07/23	0	0.00	0.7	21.71	21.73	-0.7	613	-0.12%
2019/07/19	0	0.00	1	21.67	21.63	-1	619	-0.16%
2019/07/16	4	21.75	0	0.00	21.81	4	614	0.65%
2019/07/15	2	21.58	0	0.00	21.74	2	599	0.33%
2019/07/12	0	0.00	1	21.62	21.63	-1	590	-0.17%
2019/07/11	3	21.59	0	0.00	21.60	3	589	0.51%
2019/07/05	2	21.43	0	0.00	21.41	2	589	0.34%
2019/07/02	0	0.00	1	21.55	21.53	-1	596	-0.17%
2019/06/28	0.1	21.27	0	0.00	21.28	0.1	588	0.02%
2019/06/27	0	0.00	0.7	21.30	21.35	-0.7	595	-0.12%
2019/06/26	6	21.15	0	0.00	21.16	6	592	1.01%
2019/06/25	2	21.27	0	0.00	21.19	2	588	0.34%
2019/06/24	0	0.00	3.8	21.30	21.32	-3.8	587	-0.64%
2019/06/21	0	0.00	1	21.23	21.27	-1	589	-0.17%
2019/06/20	0	0.00	1	21.17	21.21	-1	589	-0.17%
2019/06/14	1	20.83	1	20.86	20.86	0	588	0.00%
2019/06/04	0	0.00	1	20.66	20.68	-1	578	-0.17%
2019/05/20	1	20.78	9	20.72	20.65	-8	587	-1.36%
2019/05/14	1	20.78	0	0.00	20.77	1	577	0.17%
2019/05/13	0	0.00	0.6	20.86	20.86	-0.6	572	-0.10%
2019/05/09	0	0.00	5	21.34	21.18	-5	558	-0.89%
2019/05/08	0	0.00	1	21.38	21.49	-1	551	-0.18%
2019/05/06	5	21.70	0	0.00	21.38	5	554	0.90%
2019/04/25	0	0.00	2.4	21.53	21.55	-2.4	513	-0.47%
2019/04/24	0	0.00	2	21.57	21.53	-2	515	-0.39%
2019/04/22	0	0.00	1	21.51	21.44	-1	515	-0.19%
2019/04/19	1	21.56	0	0.00	21.41	1	513	0.19%
2019/04/18	0	0.00	2	21.53	21.36	-2	510	-0.39%
2019/04/16	1	21.26	3	21.26	21.31	-2	506	-0.40%
2019/04/12	0	0.00	1	21.10	21.03	-1	515	-0.19%
2019/04/11	0.1	21.00	4	21.07	21.09	-3.9	521	-0.76%
2019/04/10	0	0.00	4	21.07	21.06	-4	518	-0.77%
2019/04/03	0	0.00	1	20.91	20.86	-1	514	-0.19%
2019/04/02	0	0.00	1	20.86	20.86	-1	517	-0.19%
2019/03/29	0	0.00	2	20.50	20.62	-2	508	-0.39%
2019/03/26	0	0.00	0	20.53	20.54	0	507	-0.01%
2019/03/25	1	20.41	0	0.00	20.38	1	502	0.20%
2019/03/22	0	0.00	2	20.63	20.63	-2	503	-0.40%
2019/03/20	0	0.00	0.4	20.42	20.42	-0.4	506	-0.08%
2019/03/18	0	0.00	3	20.36	20.41	-3	515	-0.58%
2019/03/15	0	0.00	0.9	20.27	20.27	-0.9	521	-0.17%
2019/03/14	0.2	20.19	0	0.00	20.19	0.2	533	0.03%
2019/03/05	2	20.14	0	0.00	20.15	2	643	0.31%
2019/02/27	1	20.23	0	0.00	20.23	1	653	0.15%
2019/02/26	2	20.24	0	0.00	20.24	2	658	0.30%
2019/02/21	0	0.00	2	20.11	20.11	-2	675	-0.30%
2019/02/20	1	20.03	2	20.02	20.05	-1	670	-0.15%
2019/02/19	1	19.96	0	0.00	19.94	1	673	0.15%
2019/02/15	0	0.00	0.4	19.83	19.82	-0.4	673	-0.06%
2019/02/13	1	19.84	3	19.83	19.86	-2	678	-0.29%
2019/01/25	1	19.67	1	19.70	19.69	0	681	0.00%
2019/01/22	1.1	19.50	0	0.00	19.53	1.1	690	0.16%
2019/01/21	0	0.00	2	19.55	19.56	-2	695	-0.29%
2019/01/17	2	19.36	0	0.00	19.39	2	725	0.28%
2019/01/14	100	19.35	0	0.00	19.26	100	748	13.35%
2019/01/11	0	0.00	2	19.34	19.35	-2	751	-0.27%
2019/01/10	2	19.27	0	0.00	19.27	2	754	0.27%
2019/01/09	1	19.25	0	0.00	19.30	1	758	0.13%
2019/01/08	1	19.02	0	0.00	19.02	1	763	0.13%
2019/01/04	1	18.70	1	18.67	18.68	0	783	0.00%
2019/01/03	2	18.91	0	0.00	18.98	2	805	0.25%
2019/01/02	1	19.15	0	0.00	19.16	1	801	0.12%
2018/12/28	1	19.25	10.2	19.25	19.33	-9.2	814	-1.12%
2018/12/26	2	19.02	0	0.00	18.96	2	816	0.24%
2018/12/25	2	18.94	0	0.00	18.99	2	808	0.25%
2018/12/24	1	19.24	0	0.00	19.21	1	807	0.12%
2018/12/20	2	19.25	0	0.00	19.25	2	815	0.25%
2018/12/19	0	0.00	1	19.37	19.35	-1	819	-0.12%
2018/12/17	1	19.49	29	19.46	19.43	-28	824	-3.39%
2018/12/13	1	19.47	0	0.00	19.56	1	813	0.12%
2018/12/12	0	0.00	0.8	19.49	19.47	-0.8	812	-0.10%
2018/12/11	2	19.35	10	19.36	19.34	-8	813	-0.98%
2018/12/10	5	19.30	0	0.00	19.24	5	808	0.62%
2018/12/07	6	19.51	0.2	19.60	19.50	5.8	796	0.73%
2018/12/06	12.1	19.50	0	0.00	19.56	12.1	783	1.54%
2018/12/05	7	19.75	0	0.00	19.75	7	759	0.92%
2018/12/04	1	20.08	2	20.09	20.07	-1	735	-0.14%
2018/12/03	0	0.00	20	20.19	20.19	-20	731	-2.73%
2018/11/30	5	19.94	0	0.00	19.92	5	728	0.69%
2018/11/29	63	20.02	0	0.00	20.02	63	709	8.88%
2018/11/28	16	20.40	0	0.00	20.50	16	690	2.32%
2018/11/27	22	20.24	0.3	20.35	20.35	21.7	691	3.14%
2018/11/26	1	20.40	0	0.00	20.37	1	689	0.15%
2018/11/23	1	20.19	0	20.24	20.22	1	684	0.14%
2018/11/22	0	0.00	0.1	20.27	20.22	-0.1	681	-0.02%
2018/11/20	1	20.48	0	0.00	20.39	1	670	0.15%
2018/11/19	0	0.00	2.8	20.52	20.52	-2.8	658	-0.43%
2018/11/15	1	20.50	0	0.00	20.60	1	648	0.15%
2018/11/14	16	20.57	0	0.00	20.60	16	648	2.47%
2018/11/12	0	0.00	1	20.76	20.73	-1	637	-0.16%
2018/11/09	0	0.00	0.2	20.72	20.69	-0.2	640	-0.04%
2018/11/08	15	21.00	3	21.01	20.99	12	640	1.87%
2018/11/07	0	0.00	4	20.95	20.93	-4	637	-0.63%
2018/11/05	0	0.00	0.6	20.86	20.82	-0.6	634	-0.09%
2018/11/01	0	0.00	0.1	20.81	20.79	-0.1	643	-0.02%
2018/10/30	1	20.17	0	0.00	20.17	1	639	0.16%
2018/10/26	2	20.29	0	0.00	20.17	2	638	0.31%
2018/10/25	1	20.25	0	0.00	20.34	1	626	0.16%
2018/10/24	2	20.51	0	0.00	20.68	2	619	0.32%
2018/10/23	2	20.76	0	0.00	20.74	2	612	0.33%
2018/10/22	3	20.82	0	0.00	20.98	3	605	0.50%
2018/10/19	3	20.94	6	20.94	20.96	-3	605	-0.50%
2018/10/18	0.1	21.08	0	0.00	21.03	0.1	609	0.02%
2018/10/17	2	21.23	0.3	21.13	21.06	1.7	615	0.28%
2018/10/16	2	21.02	1	21.00	21.07	1	617	0.16%
2018/10/15	3	21.02	0	0.00	21.00	3	624	0.48%
2018/10/12	13	20.88	0	0.00	21.25	13	613	2.12%
2018/10/11	10	21.15	2	21.04	21.04	8	600	1.33%
2018/10/09	2.1	22.06	0	0.00	22.10	2.1	571	0.37%
2018/10/08	4	22.11	0	0.00	22.20	4	572	0.70%
2018/10/05	3.1	22.41	1	22.33	22.35	2.1	561	0.37%
2018/10/04	11	22.58	0	0.00	22.60	11	558	1.97%
2018/10/03	1	22.85	0.1	22.86	22.81	0.9	557	0.16%
2018/10/02	21	23.00	1	22.91	22.88	20	554	3.61%
2018/09/26	0	0.00	2	22.83	22.87	-2	559	-0.35%
2018/09/25	0	0.00	2	22.78	22.82	-2	555	-0.36%
2018/09/21	1.1	22.70	0.4	22.56	22.71	0.7	555	0.12%
2018/09/20	1.2	22.56	0	0.00	22.55	1.2	555	0.22%
2018/09/19	1	22.56	0	0.00	22.58	1	561	0.18%
2018/09/18	1	22.45	0	0.00	22.45	1	564	0.18%
2018/09/17	1	22.53	0	0.00	22.54	1	573	0.18%
2018/09/14	1	22.42	1	22.42	22.53	0	575	0.00%
2018/09/13	1	22.30	1	22.28	22.30	0	579	0.00%
2018/09/12	1	22.27	0	0.00	22.25	1	582	0.17%
2018/09/11	2	22.26	3	22.25	22.29	-1	582	-0.17%
2018/09/10	1	22.33	0	0.00	22.31	1	587	0.17%
2018/09/07	1	22.41	0	0.00	22.37	1	590	0.17%
2018/09/06	1.3	22.42	1.3	22.44	22.45	0	593	0.00%
2018/09/05	1	22.50	0	0.00	22.45	1	593	0.17%
2018/09/04	2	22.42	0.3	22.38	22.44	1.7	596	0.29%
2018/09/03	1	22.42	1	22.47	22.37	0	597	0.00%
2018/08/31	1	22.38	0	22.43	22.46	1	591	0.17%
2018/08/30	1	22.55	0	0.00	22.50	1	590	0.17%
2018/08/29	1	22.41	0	0.00	22.47	1	591	0.17%
2018/08/28	2	22.30	2	22.29	22.30	0	592	0.00%
2018/08/27	0	0.00	1	22.18	22.19	-1	596	-0.17%
2018/08/23	0.1	21.99	3	22.00	22.04	-2.9	599	-0.48%
2018/08/20	0	0.00	2	21.80	21.80	-2	612	-0.33%
2018/08/15	1	21.68	0	0.00	21.68	1	621	0.16%
2018/08/14	0	0.00	2	21.85	21.89	-2	622	-0.32%
2018/08/10	3	22.08	0	0.00	22.08	3	629	0.48%
2018/08/08	2	22.18	2	22.13	22.11	0	641	0.00%
2018/08/03	1	22.00	0	0.00	22.01	1	643	0.16%
2018/08/02	0	0.00	1	21.86	21.86	-1	645	-0.15%
2018/08/01	1	22.10	2	22.10	22.10	-1	647	-0.15%
2018/07/30	0	0.00	5	21.93	21.89	-5	648	-0.77%
2018/07/25	1	21.74	1	21.77	21.75	0	667	0.00%
2018/07/24	0	0.00	1	21.80	21.77	-1	662	-0.15%
2018/07/23	1	21.75	5	21.75	21.76	-4	662	-0.60%
2018/07/13	0	0.00	12	21.36	21.40	-12	714	-1.68%
2018/07/12	0	0.00	1	21.25	21.25	-1	710	-0.14%
2018/07/10	0	0.00	1	21.22	21.20	-1	722	-0.14%
2018/07/05	1	20.95	0	0.00	20.93	1	721	0.14%
2018/06/29	11	21.03	0	0.00	21.10	11	731	1.50%
2018/06/28	4	20.94	0	0.00	20.90	4	730	0.55%
2018/06/26	1	21.02	0.6	21.19	21.17	0.4	727	0.06%
2018/06/22	0	0.00	0.5	21.18	21.18	-0.5	721	-0.06%
2018/06/20	0	0.00	2	21.09	21.17	-2	727	-0.28%
2018/06/15	2	21.14	0	0.00	21.18	2	729	0.27%
2018/06/11	0	0.00	5	21.37	21.37	-5	731	-0.68%
2018/06/08	0	0.00	1	21.42	21.37	-1	733	-0.14%
2018/06/07	0	0.00	1	21.48	21.48	-1	738	-0.14%
2018/06/05	0	0.00	2	21.35	21.27	-2	744	-0.27%
2018/06/01	0	0.00	1	21.17	21.16	-1	744	-0.13%
2018/05/30	1	20.98	0	0.00	20.99	1	748	0.13%
2018/05/25	1	21.23	0	0.00	21.21	1	751	0.13%
2018/05/22	0	0.00	2	21.31	21.22	-2	757	-0.26%
2018/05/21	0	0.00	3	21.25	21.30	-3	761	-0.39%
2018/05/15	1	21.20	0	0.00	21.17	1	757	0.13%
2018/05/14	0	0.00	1.1	21.32	21.31	-1.1	778	-0.14%
2018/05/11	0	0.00	1	21.22	21.21	-1	784	-0.13%
2018/05/10	2	21.07	1	21.10	21.09	1	784	0.13%
2018/05/09	0	0.00	1	20.98	21.00	-1	788	-0.13%
2018/05/04	0	0.00	1	20.70	20.75	-1	795	-0.13%
2018/05/02	1	20.99	0	0.00	20.92	1	792	0.13%
2018/04/30	0.1	21.16	15	20.85	21.04	-14.9	788	-1.88%
2018/04/27	2	20.76	0	0.00	20.84	2	792	0.25%
2018/04/26	1	20.75	0.4	20.84	20.78	0.6	796	0.07%
2018/04/25	10	20.86	0	0.00	20.94	10	791	1.26%
2018/04/24	0.5	21.10	0	0.00	21.08	0.5	787	0.06%
2018/04/23	1	21.17	0	0.00	21.15	1	778	0.13%
2018/04/02	0	0.00	5	21.56	21.57	-5	811	-0.62%
2018/03/26	0.4	21.50	0	0.00	21.57	0.4	860	0.04%
2018/03/22	10	21.91	2	21.90	21.77	8	870	0.92%
2018/03/19	0	0.00	2	21.81	21.79	-2	896	-0.22%
2018/03/16	2	21.60	2	21.62	21.80	0	905	0.00%
2018/03/13	0	0.00	3	21.81	21.89	-3	930	-0.32%
2018/03/08	3	21.51	0	0.00	21.47	3	979	0.31%
2018/03/05	0	0.00	1	21.10	21.10	-1	1,030	-0.10%
2018/03/02	1	21.11	0	0.00	21.16	1	1,043	0.10%
2018/03/01	1	21.24	5	21.33	21.40	-4	1,055	-0.38%
2018/02/27	0	0.00	2	21.47	21.47	-2	1,073	-0.19%
2018/02/26	3	21.49	1	21.52	21.48	2	1,080	0.19%
2018/02/22	2	21.10	0	0.00	21.19	2	1,112	0.18%
2018/02/21	0	0.00	2	21.08	21.30	-2	1,128	-0.18%
2018/02/12	1	20.75	0	0.00	20.82	1	1,137	0.09%
2018/02/09	12	20.57	0	0.00	20.71	12	1,151	1.04%
2018/02/08	2	21.17	0	0.00	21.04	2	1,153	0.17%
2018/02/06	5	20.97	14	21.13	21.22	-9	1,172	-0.77%
2018/02/05	0	0.00	10	21.77	21.77	-10	1,157	-0.86%
2018/02/02	1	22.00	0	0.00	22.07	1	1,156	0.09%
2018/01/30	1	22.10	10.5	22.17	22.05	-9.5	1,182	-0.80%
2018/01/25	0	0.00	10	22.23	22.12	-10	1,204	-0.83%
2018/01/24	1.3	22.14	5	22.03	22.04	-3.8	1,215	-0.31%
2018/01/23	1	22.21	1	22.10	22.23	0	1,223	0.00%
2018/01/22	0	0.00	1	22.07	22.14	-1	1,233	-0.08%
2018/01/19	5	22.00	7	22.00	22.00	-2	1,239	-0.16%
2018/01/17	1	21.57	3	21.67	21.67	-2	1,248	-0.16%
2018/01/16	1	21.53	1	21.57	21.60	0	1,258	0.00%
2018/01/11	1	21.30	0	0.00	21.24	1	1,292	0.08%
2018/01/08	5	21.35	1	21.40	21.42	4	1,332	0.30%
2018/01/05	0	0.00	5	21.27	21.30	-5	1,334	-0.37%
2018/01/04	0	0.00	2	21.20	21.27	-2	1,347	-0.15%
2018/01/03	0	0.00	1	21.12	21.15	-1	1,358	-0.07%