富邦公司治理 (00692)-富邦-中壢券商分點個股進出

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
43.74
漲跌
▼0.36
漲幅
-0.82%
成交量
3,455張
產業
上市
603人加入追蹤

立即追蹤
本地時間:14:30(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-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/11/20	3	44.14	12.5	44.49	44.10	-9.5	2,641	-0.36%
2024/11/19	1.1	43.99	1	44.06	44.34	0	2,618	0.00%
2024/11/18	21.2	43.99	0	44.05	43.86	21.2	2,617	0.81%
2024/11/15	4.4	44.96	1	45.12	45.00	3.4	2,573	0.13%
2024/11/14	9.3	44.80	1	44.84	44.82	8.4	2,601	0.32%
2024/11/13	3.5	45.25	3.7	45.17	45.18	-0.2	2,548	-0.01%
2024/11/12	16	45.57	7.1	45.55	45.40	8.9	2,522	0.35%
2024/11/11	1.4	46.12	0	46.30	46.45	1.4	2,474	0.06%
2024/11/08	6.1	46.53	5.3	46.43	46.41	0.8	2,478	0.03%
2024/11/07	0	0.00	16.4	46.10	46.04	-16.4	2,513	-0.65%
2024/11/06	2	45.44	12	45.84	45.59	-10	2,518	-0.40%
2024/11/05	0.5	44.93	10.2	45.21	45.27	-9.7	2,529	-0.38%
2024/11/04	0.1	44.97	5.3	45.08	45.17	-5.2	2,614	-0.20%
2024/11/01	6.8	44.18	2	44.02	44.61	4.8	2,819	0.17%
2024/10/30	6	44.92	5	45.17	44.93	1	2,845	0.03%
2024/10/29	13.7	44.87	4	44.97	44.93	9.7	2,866	0.34%
2024/10/28	2	46.36	0.3	45.98	45.80	1.8	2,829	0.06%
2024/10/25	0.4	45.85	5.4	45.82	45.91	-5	2,839	-0.18%
2024/10/24	2.1	45.75	5.5	45.76	45.58	-3.4	2,860	-0.12%
2024/10/23	8.4	45.87	4.8	45.81	45.85	3.6	2,921	0.12%
2024/10/22	7.3	46.00	0	46.07	46.08	7.3	2,936	0.25%
2024/10/21	1.1	46.30	4	46.47	46.20	-3	3,023	-0.10%
2024/10/18	8	46.48	33.9	46.65	46.20	-25.9	3,074	-0.84%
2024/10/17	5	44.97	7.2	45.19	45.22	-2.1	3,095	-0.07%
2024/10/16	7.4	44.88	4.3	45.14	45.11	3	3,178	0.09%
2024/10/15	2	45.45	27.1	45.60	45.75	-25.1	3,206	-0.78%
2024/10/14	0.1	44.75	6.5	44.94	44.92	-6.4	3,224	-0.20%
2024/10/11	2.4	44.91	2	44.70	44.87	0.4	3,283	0.01%
2024/10/09	5.1	44.46	22.2	44.41	44.30	-17.1	3,319	-0.52%
2024/10/08	2.2	43.80	1.2	43.67	43.87	1	3,344	0.03%
2024/10/07	2.8	43.96	8.2	43.99	44.10	-5.4	3,402	-0.16%
2024/10/04	2	43.13	12.2	43.28	43.17	-10.2	3,475	-0.29%
2024/10/01	4.2	43.11	7.4	43.15	43.20	-3.2	3,490	-0.09%
2024/09/30	8.5	43.36	7.1	43.72	43.04	1.4	3,562	0.04%
2024/09/27	2	44.69	26	44.68	44.21	-24	3,549	-0.68%
2024/09/26	1.1	44.38	16.2	44.42	44.29	-15.2	3,575	-0.42%
2024/09/25	1	44.07	6	44.05	44.08	-5	3,533	-0.14%
2024/09/24	24.1	43.02	12.3	43.07	43.37	11.8	3,526	0.33%
2024/09/23	3.1	43.00	16.5	43.04	43.01	-13.3	3,518	-0.38%
2024/09/20	3	42.98	32	43.01	42.82	-29	3,549	-0.82%
2024/09/19	0.2	41.97	14.3	42.34	42.33	-14.1	3,581	-0.39%
2024/09/18	1.1	41.91	0.3	41.75	41.76	0.8	3,637	0.02%
2024/09/16	0	0.00	3.3	41.95	42.12	-3.3	3,667	-0.09%
2024/09/13	0	41.95	4	41.88	41.88	-4	3,694	-0.11%
2024/09/12	3.5	41.80	10.3	41.63	41.70	-6.9	3,777	-0.18%
2024/09/11	5.2	40.48	3	40.52	40.43	2.2	3,796	0.06%
2024/09/10	2.3	40.68	1.2	40.51	40.61	1.2	3,837	0.03%
2024/09/09	21.7	40.19	0	0.00	40.52	21.7	3,842	0.57%
2024/09/06	2	40.89	0.2	41.11	41.14	1.8	3,857	0.05%
2024/09/05	0.7	40.68	1.2	40.94	40.60	-0.5	3,943	-0.01%
2024/09/04	23.6	40.61	0	40.75	40.47	23.6	3,951	0.60%
2024/09/03	3.5	42.30	11	42.26	42.29	-7.6	3,849	-0.20%
2024/09/02	2.2	42.65	1	42.40	42.40	1.2	3,945	0.03%
2024/08/30	0	42.52	15	42.46	42.39	-15	4,029	-0.37%
2024/08/29	7.3	42.15	3.1	42.24	42.30	4.2	4,087	0.10%
2024/08/28	0	42.40	3.4	42.69	42.97	-3.4	4,014	-0.09%
2024/08/27	6.3	42.24	1.3	42.32	42.45	5	4,030	0.12%
2024/08/26	1	42.53	5	42.67	42.56	-4	4,052	-0.10%
2024/08/23	1.3	42.25	4.7	42.37	42.50	-3.4	4,025	-0.09%
2024/08/22	0.2	42.56	12	42.59	42.46	-11.8	4,031	-0.29%
2024/08/21	5.1	42.85	0.7	42.85	42.78	4.3	4,064	0.11%
2024/08/20	0	0.00	4.3	43.22	43.04	-4.3	4,069	-0.11%
2024/08/19	0	43.05	10.2	43.03	42.97	-10.2	4,076	-0.25%
2024/08/16	0	0.00	12.7	43.01	42.97	-12.7	4,087	-0.31%
2024/08/15	0.3	42.35	4.1	42.36	42.16	-3.8	4,046	-0.09%
2024/08/14	3.1	42.42	33.3	42.47	42.42	-30.3	4,074	-0.74%
2024/08/13	0	42.01	14.1	41.96	41.92	-14.1	4,072	-0.35%
2024/08/12	1.5	41.82	3.1	42.05	41.78	-1.6	4,116	-0.04%
2024/08/09	1	41.37	7.1	41.30	41.32	-6.1	4,201	-0.15%
2024/08/08	8.5	40.21	1.5	40.05	40.14	7	4,152	0.17%
2024/08/07	15.1	40.61	29	40.79	40.84	-14	4,145	-0.34%
2024/08/06	6.1	39.44	6	39.27	39.49	0.1	4,108	0.00%
2024/08/05	47.2	38.41	25.5	38.55	37.77	21.7	4,011	0.54%
2024/08/02	20.7	41.73	1	41.69	41.31	19.7	3,777	0.52%
2024/08/01	4.8	43.25	18.3	43.29	43.25	-13.5	3,691	-0.37%
2024/07/31	5.3	42.53	0.4	42.57	42.55	4.9	3,685	0.13%
2024/07/30	6	42.04	13.1	42.18	42.55	-7.1	3,673	-0.19%
2024/07/29	12.9	42.77	7.9	42.68	42.59	5	3,641	0.14%
2024/07/26	24.7	42.16	11.7	42.23	42.17	13	3,617	0.36%
2024/07/23	6.7	43.50	5.1	43.38	43.63	1.7	3,552	0.05%
2024/07/22	22.7	42.80	24.5	42.70	42.60	-1.8	3,559	-0.05%
2024/07/19	20.1	44.04	15.7	44.03	43.85	4.3	3,483	0.12%
2024/07/18	17.1	44.64	17.3	44.65	44.75	-0.1	3,479	0.00%
2024/07/17	5.6	45.80	1	45.98	45.61	4.6	3,417	0.14%
2024/07/16	2.2	46.12	3.3	46.20	46.08	-1.1	3,383	-0.03%
2024/07/15	2.7	46.33	1	46.30	46.28	1.6	3,476	0.05%
2024/07/12	17.6	46.38	10.6	46.47	46.33	7.1	3,456	0.20%
2024/07/11	0.5	47.40	16.8	47.32	47.55	-16.3	3,411	-0.48%
2024/07/10	2.4	46.04	1.2	46.21	46.66	1.1	3,510	0.03%
2024/07/09	6.8	46.48	7.8	46.20	46.43	-1	3,589	-0.03%
2024/07/08	5	46.26	10	46.19	46.48	-5	3,524	-0.14%
2024/07/05	2.1	45.44	175.2	45.40	45.31	-173	3,471	-4.98%	大賣/鉅額交易
2024/07/04	0	0.00	191.1	45.40	45.43	-191.1	3,515	-5.43%	大賣/鉅額交易
2024/07/03	128.4	44.47	12.6	44.44	44.49	115.8	3,542	3.27%	大買/鉅額交易
2024/07/02	31.6	44.10	29.7	43.84	44.01	1.9	3,548	0.05%
2024/07/01	52.3	44.39	42	44.32	44.26	10.3	3,574	0.29%
2024/06/28	5.2	43.92	40.4	44.10	44.22	-35.2	3,565	-0.99%
2024/06/27	15.3	43.70	35.2	43.86	43.91	-19.9	3,569	-0.56%
2024/06/26	3.1	43.95	6	43.96	43.97	-2.9	3,602	-0.08%
2024/06/25	61.4	43.41	4.4	43.47	43.64	57.1	3,643	1.57%
2024/06/24	48.8	43.77	8.7	43.78	43.64	40	3,706	1.08%
2024/06/21	22.4	44.61	2.2	44.54	44.60	20.2	3,749	0.54%
2024/06/20	81.2	44.65	325.7	44.87	44.87	-244.5	3,732	-6.55%	大賣/鉅額交易
2024/06/19	112.1	44.37	37.9	44.42	44.58	74.2	3,749	1.98%	大買/
2024/06/18	62	43.40	6.5	43.32	43.35	55.5	3,729	1.49%
2024/06/17	2	42.83	2.9	42.75	42.71	-0.9	3,720	-0.02%
2024/06/14	15.1	42.59	8.9	42.53	42.68	6.3	3,697	0.17%
2024/06/13	1.9	42.36	5.3	42.49	42.41	-3.4	3,739	-0.09%
2024/06/12	0.2	41.49	10.7	41.67	41.82	-10.5	3,723	-0.28%
2024/06/11	3.1	41.42	9.8	41.41	41.37	-6.7	3,697	-0.18%
2024/06/07	1.2	41.35	10.8	41.40	41.33	-9.6	3,702	-0.26%
2024/06/06	2.3	41.59	28.8	41.60	41.59	-26.5	3,720	-0.71%
2024/06/05	5.2	40.27	3.1	40.35	40.52	2.1	3,659	0.06%
2024/06/04	7	40.20	0	0.00	40.15	7	3,797	0.18%
2024/06/03	3.5	40.37	19.9	40.60	40.62	-16.4	3,876	-0.42%
2024/05/31	8.6	40.23	1	40.35	40.00	7.6	3,927	0.19%
2024/05/30	22.7	40.34	6.5	40.24	40.23	16.2	3,966	0.41%
2024/05/29	16.2	41.08	2.3	41.02	40.92	13.9	4,117	0.34%
2024/05/28	33	41.34	17.8	41.33	41.40	15.2	4,120	0.37%
2024/05/27	1	41.32	21.7	41.18	41.20	-20.7	4,145	-0.50%
2024/05/24	4.8	40.67	4.1	40.69	40.73	0.8	4,163	0.02%
2024/05/23	6.3	40.68	7.1	40.77	40.82	-0.9	4,190	-0.02%
2024/05/22	1	40.52	9.2	40.46	40.62	-8.2	4,238	-0.19%
2024/05/21	4.2	39.91	2.2	39.95	39.94	2	4,350	0.05%
2024/05/20	3.7	40.01	2	40.06	40.01	1.7	4,463	0.04%
2024/05/17	0.1	40.12	11.6	40.08	40.04	-11.5	4,530	-0.25%
2024/05/16	3	40.27	18.2	40.43	40.10	-15.2	4,575	-0.33%
2024/05/15	4.4	40.06	17.6	40.06	39.86	-13.2	4,571	-0.29%
2024/05/14	1	39.18	57.4	39.47	39.47	-56.4	4,552	-1.24%
2024/05/13	0	0.00	21.8	39.28	39.21	-21.8	4,561	-0.48%
2024/05/10	0	0.00	7	38.83	38.93	-7	4,554	-0.15%
2024/05/09	0	38.64	2.7	38.70	38.57	-2.7	4,560	-0.06%
2024/05/08	0.2	38.57	11.7	38.65	38.69	-11.5	4,552	-0.25%
2024/05/07	0	0.00	1.9	38.58	38.63	-1.9	4,583	-0.04%
2024/05/06	0	0.00	6.4	38.45	38.42	-6.4	4,614	-0.14%
2024/05/03	0	0.00	10.1	38.10	37.82	-10.1	4,616	-0.22%
2024/05/02	3.2	37.78	1	37.71	37.69	2.2	4,662	0.05%
2024/04/30	0	0.00	2	38.30	38.19	-2	4,665	-0.04%
2024/04/29	1	38.24	19	38.19	38.25	-18	4,692	-0.38%
2024/04/26	0	0.00	7.3	37.66	37.63	-7.3	4,700	-0.16%
2024/04/25	4.9	37.16	3	37.11	37.05	1.9	4,723	0.04%
2024/04/24	2	37.63	11.9	37.52	37.65	-9.9	4,690	-0.21%
2024/04/23	4.1	36.73	8	36.73	36.70	-3.9	4,641	-0.08%
2024/04/22	3.4	36.46	24	36.36	36.37	-20.6	4,671	-0.44%
2024/04/19	45.4	36.66	21.3	36.40	36.44	24.2	4,634	0.52%
2024/04/18	4.3	37.59	8	37.82	38.06	-3.7	4,469	-0.08%
2024/04/17	0.1	37.78	7	37.64	37.77	-6.9	4,464	-0.15%
2024/04/16	11.7	37.49	4.1	37.56	37.29	7.7	4,424	0.17%
2024/04/15	2.6	38.44	3	38.46	38.47	-0.4	4,285	-0.01%
2024/04/12	0.8	38.89	15	38.88	38.82	-14.2	4,199	-0.34%
2024/04/11	3.6	38.73	24.9	38.74	38.86	-21.2	4,201	-0.51%
2024/04/10	0	0.00	36.9	38.99	38.90	-36.9	4,158	-0.89%
2024/04/09	0	0.00	21.4	38.90	38.96	-21.4	4,137	-0.52%
2024/04/08	1	38.21	1.5	38.19	38.22	-0.5	4,077	-0.01%
2024/04/03	3	37.99	1.4	38.02	37.99	1.6	4,118	0.04%
2024/04/02	0.1	38.14	36.8	38.14	38.30	-36.6	4,084	-0.90%
2024/04/01	1	37.84	0	0.00	37.74	1	4,118	0.03%
2024/03/29	0.4	37.87	14.5	37.92	37.95	-14.1	4,198	-0.34%
2024/03/28	1.1	37.69	0	0.00	37.76	1.1	4,151	0.03%
2024/03/27	2.4	37.73	18.1	37.71	37.81	-15.7	4,084	-0.38%
2024/03/26	1.1	38.00	18.4	38.02	37.81	-17.3	4,001	-0.43%
2024/03/25	1	37.70	66.4	37.71	37.70	-65.4	3,908	-1.67%
2024/03/22	1.3	37.59	34.8	37.70	37.76	-33.5	3,901	-0.86%
2024/03/21	1	37.51	33.5	37.61	37.77	-32.5	3,884	-0.84%
2024/03/20	2.5	36.96	3.6	36.98	36.90	-1.1	3,876	-0.03%
2024/03/19	2.1	36.82	10	37.07	37.09	-7.9	3,898	-0.20%
2024/03/18	1.1	36.83	21.9	36.90	37.04	-20.8	3,905	-0.53%
2024/03/15	2.2	36.98	12.7	36.90	36.88	-10.5	3,870	-0.27%
2024/03/14	1.1	37.09	14.1	37.21	37.16	-13	3,850	-0.34%
2024/03/13	0	0.00	11.1	37.22	37.22	-11.1	3,794	-0.29%
2024/03/12	10.2	37.07	16.9	36.92	37.07	-6.7	3,782	-0.18%
2024/03/11	5.1	36.73	8.4	36.73	36.71	-3.3	3,773	-0.09%
2024/03/08	5.1	37.22	75.5	37.22	36.97	-70.4	3,756	-1.87%
2024/03/07	1.3	36.41	26.3	36.51	36.56	-25	3,543	-0.71%
2024/03/06	3.2	35.55	54.4	35.86	35.86	-51.2	3,406	-1.50%
2024/03/05	1.3	35.65	11.8	35.76	35.71	-10.5	3,359	-0.31%
2024/03/04	1	35.47	24.9	35.37	35.40	-23.9	3,316	-0.72%
2024/03/01	0.4	34.75	9.5	34.75	34.67	-9	3,180	-0.28%
2024/02/29	7.7	34.65	15.5	34.69	34.74	-7.8	3,202	-0.24%
2024/02/27	2.6	34.76	6.9	34.73	34.70	-4.3	3,162	-0.14%
2024/02/26	1.8	34.78	29.2	34.76	34.86	-27.4	3,123	-0.88%
2024/02/23	1.2	34.76	97.2	34.82	34.76	-96	3,088	-3.11%
2024/02/22	0.2	34.43	5.9	34.51	34.58	-5.7	3,066	-0.18%
2024/02/21	1	34.25	2.4	34.31	34.36	-1.3	2,958	-0.05%
2024/02/20	0	0.00	3.1	34.33	34.43	-3.1	2,885	-0.11%
2024/02/19	7	34.13	11.1	34.16	34.21	-4.1	2,882	-0.14%
2024/02/16	4.4	34.26	104	34.22	34.23	-99.6	2,926	-3.40%	大賣/
2024/02/15	5.6	34.39	44	34.38	34.41	-38.4	2,945	-1.30%
2024/02/05	2.2	33.08	253.3	33.17	33.19	-251.1	2,885	-8.70%	大賣/鉅額交易
2024/02/02	0.1	33.03	5	33.04	33.07	-4.9	2,911	-0.17%
2024/02/01	1.4	32.79	1.3	32.81	32.94	0.1	2,908	0.00%
2024/01/31	8.8	32.89	6.6	32.91	32.82	2.1	2,911	0.07%
2024/01/30	2.6	33.20	5.8	33.22	33.18	-3.2	2,906	-0.11%
2024/01/29	1.1	33.23	14.2	33.22	33.27	-13.1	2,916	-0.45%
2024/01/26	0.3	33.08	9.1	33.04	33.05	-8.8	2,883	-0.30%
2024/01/25	0	0.00	22.7	33.03	33.05	-22.7	2,863	-0.79%
2024/01/24	0.1	32.78	18.3	32.82	32.72	-18.2	2,813	-0.65%
2024/01/23	0.4	32.67	10.3	32.68	32.74	-9.8	2,808	-0.35%
2024/01/22	0.4	32.74	4.4	32.67	32.62	-4	2,805	-0.14%
2024/01/19	0	0.00	46.8	32.36	32.50	-46.8	2,782	-1.68%
2024/01/18	2.2	31.60	9.6	31.56	31.62	-7.4	2,782	-0.27%
2024/01/17	5.7	31.56	0	0.00	31.49	5.7	2,780	0.21%
2024/01/16	3.4	31.77	13	31.80	31.72	-9.7	2,773	-0.35%
2024/01/15	1.2	32.05	1.5	32.10	32.03	-0.3	2,737	-0.01%
2024/01/12	2.4	31.94	0	0.00	31.91	2.4	2,754	0.09%
2024/01/11	1.1	31.93	10	31.97	32.02	-9	2,750	-0.33%
2024/01/10	0.3	31.92	0	0.00	31.90	0.3	2,747	0.01%
2024/01/09	2.2	32.05	7.3	32.01	32.03	-5.1	2,734	-0.19%
2024/01/08	0	0.00	2.1	32.14	32.09	-2.1	2,740	-0.07%
2024/01/05	4.2	31.95	6.1	32.01	31.89	-1.8	2,720	-0.07%
2024/01/04	0	0.00	8.3	31.97	32.01	-8.3	2,708	-0.31%
2024/01/03	12.6	32.02	3.6	31.99	31.99	9	2,720	0.33%
2024/01/02	7.5	32.42	4	32.49	32.49	3.5	2,695	0.13%
2023/12/29	3.7	32.57	9.4	32.59	32.54	-5.7	2,661	-0.22%
2023/12/28	0.6	32.60	1.1	32.60	32.63	-0.5	2,603	-0.02%
2023/12/27	0.4	32.55	40.5	32.58	32.62	-40.1	2,589	-1.55%
2023/12/26	0	0.00	61.7	32.31	32.39	-61.7	2,543	-2.43%
2023/12/25	0.6	32.11	4.4	32.14	32.11	-3.8	2,462	-0.15%
2023/12/22	1	32.05	13.1	32.10	32.05	-12.1	2,473	-0.49%
2023/12/21	4.3	31.88	16.5	31.89	31.97	-12.3	2,499	-0.49%
2023/12/20	1	32.17	81.6	32.19	32.21	-80.6	2,482	-3.25%
2023/12/19	0.2	32.07	4	32.11	32.09	-3.8	2,498	-0.15%
2023/12/18	5.2	32.12	8.5	32.14	32.18	-3.4	2,569	-0.13%
2023/12/15	1.8	32.20	5	32.24	32.15	-3.3	2,532	-0.13%
2023/12/14	2	32.03	15.2	32.01	32.07	-13.2	2,486	-0.53%
2023/12/13	1.8	31.72	0	0.00	31.75	1.8	2,484	0.07%
2023/12/12	4.8	31.76	4	31.75	31.73	0.8	2,464	0.03%
2023/12/11	0.1	31.63	6	31.62	31.64	-5.9	2,452	-0.24%
2023/12/08	0	0.00	3.9	31.70	31.63	-3.9	2,451	-0.16%
2023/12/07	4.1	31.47	1	31.51	31.43	3.1	2,430	0.13%
2023/12/06	3	31.62	6.5	31.60	31.63	-3.5	2,441	-0.14%
2023/12/05	8.7	31.48	3	31.47	31.50	5.7	2,430	0.24%
2023/12/04	3	31.70	0	0.00	31.72	3	2,415	0.12%
2023/12/01	0.4	31.67	5	31.70	31.70	-4.7	2,438	-0.19%
2023/11/30	3.5	31.64	6.6	31.63	31.68	-3.1	2,411	-0.13%
2023/11/29	6	31.65	21	31.63	31.60	-15	2,376	-0.63%
2023/11/28	0	31.53	0.2	31.56	31.65	-0.2	2,355	-0.01%
2023/11/27	5.1	31.47	4	31.51	31.40	1.1	2,320	0.05%
2023/11/24	2	31.57	2	31.57	31.58	0	2,272	0.00%
2023/11/22	3.1	31.58	2.9	31.61	31.58	0.2	2,282	0.01%
2023/11/21	1	31.85	29.8	31.71	31.85	-28.8	2,282	-1.26%
2023/11/20	5.4	31.45	9.1	31.49	31.48	-3.7	2,244	-0.17%
2023/11/17	5.3	31.56	10.5	31.56	31.54	-5.2	2,223	-0.23%
2023/11/16	7.1	31.46	2.6	31.58	31.54	4.4	2,165	0.21%
2023/11/15	63.4	32.55	38.3	32.54	32.55	25.1	2,079	1.21%
2023/11/14	68.4	32.15	7.7	32.19	32.15	60.7	1,989	3.05%
2023/11/13	0.2	32.02	9.1	32.11	32.04	-8.9	1,937	-0.46%
2023/11/10	11.2	31.63	0.1	31.63	31.64	11.2	1,958	0.57%
2023/11/09	7	31.71	0.5	31.74	31.77	6.5	1,911	0.34%
2023/11/08	5.2	31.72	0.5	31.74	31.71	4.7	1,951	0.24%
2023/11/07	7	31.53	2	31.59	31.59	5.1	1,935	0.26%
2023/11/06	16	31.63	8.4	31.57	31.58	7.6	1,963	0.39%
2023/11/03	7	31.29	0.9	31.22	31.31	6.1	1,928	0.32%
2023/11/02	1	31.04	3.3	30.73	31.09	-2.3	1,936	-0.12%
2023/11/01	8.5	30.44	3	30.42	30.40	5.5	1,961	0.28%
2023/10/31	6.2	30.41	1	30.53	30.33	5.2	1,976	0.26%
2023/10/30	1.2	30.58	0.3	30.55	30.53	0.9	2,018	0.05%
2023/10/27	6	30.58	2.3	30.62	30.54	3.7	2,002	0.19%
2023/10/26	1.5	30.48	2.3	30.48	30.44	-0.8	2,017	-0.04%
2023/10/25	1	31.08	2.6	31.07	30.98	-1.5	1,969	-0.08%
2023/10/24	1.2	30.85	0.9	30.86	30.93	0.3	1,979	0.02%
2023/10/23	5.9	30.92	4.3	30.98	30.90	1.6	1,979	0.08%
2023/10/20	1.2	31.12	2.1	31.26	31.27	-1	1,980	-0.05%
2023/10/19	1	31.25	1	31.27	31.25	0	1,960	0.00%
2023/10/18	1.6	31.22	0.9	31.35	31.21	0.7	1,998	0.03%
2023/10/17	2	31.62	1.1	31.65	31.55	0.9	1,988	0.04%
2023/10/16	2.1	31.53	2	31.56	31.58	0.1	2,040	0.01%
2023/10/13	2.2	31.70	7.1	31.73	31.74	-4.9	2,051	-0.24%
2023/10/12	0	0.00	6.7	31.69	31.81	-6.7	2,067	-0.32%
2023/10/11	0.2	31.58	25.3	31.56	31.56	-25.1	2,096	-1.20%
2023/10/06	0	31.10	2	31.13	31.12	-2	2,119	-0.09%
2023/10/05	0	30.75	1	30.98	30.97	-1	2,139	-0.05%
2023/10/04	2.6	30.56	0.5	30.60	30.59	2.1	2,146	0.10%
2023/10/03	0.1	31.10	1	31.08	30.96	-0.9	2,160	-0.04%
2023/10/02	0.1	31.16	8.8	31.11	31.14	-8.8	2,176	-0.40%
2023/09/28	0.6	30.85	0	0.00	30.79	0.6	2,234	0.03%
2023/09/27	0.2	30.69	2.1	30.61	30.69	-1.9	2,229	-0.08%
2023/09/26	3.3	30.74	4	30.77	30.62	-0.7	2,235	-0.03%
2023/09/25	1.1	30.94	0	0.00	30.99	1.1	2,220	0.05%
2023/09/22	4.3	30.75	13	30.78	30.80	-8.7	2,236	-0.39%
2023/09/21	23.1	30.94	1	30.89	30.86	22.1	2,251	0.98%
2023/09/20	0.1	31.31	1	31.34	31.24	-0.9	2,202	-0.04%
2023/09/19	1.1	31.44	1.2	31.49	31.40	0	2,217	0.00%
2023/09/18	1.9	31.64	0	0.00	31.55	1.9	2,236	0.08%
2023/09/15	1.3	31.81	12.3	31.83	31.93	-11	2,232	-0.49%
2023/09/14	0	0.00	25.7	31.59	31.70	-25.7	2,232	-1.15%
2023/09/13	0.3	31.27	0.2	31.28	31.32	0.1	2,241	0.01%
2023/09/12	11.2	31.06	0.5	31.14	31.27	10.7	2,273	0.47%
2023/09/11	29.5	31.00	5.5	31.04	31.04	24	2,290	1.05%
2023/09/08	6.3	31.16	0.5	31.25	31.23	5.8	2,277	0.26%
2023/09/07	1.2	31.31	0.1	31.41	31.33	1.1	2,408	0.05%
2023/09/06	0	31.61	0.3	31.66	31.57	-0.3	2,407	-0.01%
2023/09/05	0.5	31.59	3.2	31.60	31.65	-2.7	2,385	-0.11%
2023/09/04	1.1	31.62	0.5	31.64	31.69	0.6	2,421	0.03%
2023/09/01	3.2	31.46	0.3	31.53	31.46	2.9	2,452	0.12%
2023/08/31	3.2	31.45	0	0.00	31.46	3.2	2,490	0.13%
2023/08/30	1.3	31.75	2	31.72	31.66	-0.7	2,502	-0.03%
2023/08/29	0	0.00	1.9	31.43	31.54	-1.9	2,529	-0.07%
2023/08/28	0	0.00	4.8	31.38	31.35	-4.8	2,538	-0.19%
2023/08/25	10.4	31.31	5.1	31.33	31.22	5.3	2,527	0.21%
2023/08/24	4.1	31.75	3.8	31.79	31.82	0.4	2,535	0.01%
2023/08/23	0	0.00	2	31.40	31.42	-2	2,585	-0.08%
2023/08/22	7	31.20	6.8	31.16	31.18	0.2	2,641	0.01%
2023/08/21	3	31.04	4.1	30.99	31.00	-1.1	2,655	-0.04%
2023/08/18	4	31.19	1	31.30	31.12	3	2,650	0.11%
2023/08/17	6.1	30.99	20	31.14	31.32	-13.9	2,640	-0.53%
2023/08/16	4.5	31.13	4.7	31.13	31.12	-0.2	2,624	-0.01%
2023/08/15	5.2	31.34	1.4	31.34	31.27	3.8	2,591	0.15%
2023/08/14	17	31.22	2.6	31.15	31.18	14.4	2,633	0.55%
2023/08/11	6.8	31.62	9.6	31.69	31.60	-2.7	2,612	-0.10%
2023/08/10	16.8	31.64	0.2	31.68	31.61	16.6	2,623	0.63%
2023/08/09	0.1	31.86	0	31.98	31.87	0.1	2,601	0.00%
2023/08/08	7.8	31.89	0	0.00	31.88	7.8	2,599	0.30%
2023/08/07	1	32.19	4.4	32.13	32.21	-3.3	2,586	-0.13%
2023/08/04	11.2	31.87	6.4	31.89	31.90	4.8	2,566	0.19%
2023/08/02	19.5	31.99	0	0.00	32.00	19.5	2,552	0.76%
2023/08/01	2.6	32.44	3	32.40	32.49	-0.4	2,529	-0.02%
2023/07/31	3.2	32.46	13.4	32.65	32.30	-10.2	2,533	-0.40%
2023/07/28	5.7	32.59	2.3	32.61	32.60	3.5	2,519	0.14%
2023/07/27	0	0.00	4.8	32.58	32.56	-4.8	2,521	-0.19%
2023/07/26	18	32.43	3	32.50	32.41	15	2,529	0.59%
2023/07/25	5	32.36	6.7	32.44	32.48	-1.7	2,522	-0.07%
2023/07/24	9.6	32.11	3.7	32.09	32.19	6	2,517	0.24%
2023/07/21	26.8	31.90	2.3	32.02	32.10	24.5	2,559	0.96%
2023/07/20	12	32.40	103.4	32.40	32.41	-91.3	2,561	-3.57%	大賣/
2023/07/19	42.2	32.57	16.1	32.46	32.39	26.1	2,563	1.02%
2023/07/18	2.4	32.77	2.8	32.56	32.56	-0.4	2,520	-0.02%
2023/07/17	166	33.34	3.1	33.33	33.33	162.9	2,499	6.52%	大買/鉅額交易
2023/07/14	99	33.32	8.3	33.21	33.34	90.7	2,481	3.65%
2023/07/13	8.5	33.20	120	33.08	33.00	-111.5	2,449	-4.55%	大賣/鉅額交易
2023/07/12	24	32.54	7.2	32.60	32.73	16.8	2,428	0.69%
2023/07/11	25	32.47	3.2	32.48	32.55	21.8	2,385	0.92%
2023/07/10	23	32.18	3.3	32.22	32.08	19.7	2,382	0.83%
2023/07/07	43.9	32.10	9	32.16	32.12	34.9	2,349	1.48%
2023/07/06	27.4	32.36	1	32.53	32.29	26.4	2,321	1.14%
2023/07/05	1.1	32.83	5.3	32.88	32.82	-4.2	2,253	-0.19%
2023/07/04	6.1	32.90	9.4	32.90	32.97	-3.4	2,245	-0.15%
2023/07/03	5	32.63	4.2	32.62	32.85	0.8	2,268	0.04%
2023/06/30	1	32.26	3	32.30	32.46	-2	2,258	-0.09%
2023/06/29	1	32.36	1	32.66	32.37	0	2,254	0.00%
2023/06/28	6.7	32.37	3.2	32.40	32.36	3.5	2,213	0.16%
2023/06/27	1.1	32.40	25.6	32.35	32.34	-24.5	2,196	-1.12%
2023/06/26	2	32.59	2	32.60	32.56	0	2,212	0.00%
2023/06/21	0	32.67	6	32.66	32.75	-6	2,201	-0.27%
2023/06/20	2	32.72	27.2	32.73	32.71	-25.1	2,186	-1.15%
2023/06/19	1.1	32.82	8.9	32.79	32.85	-7.8	2,199	-0.35%
2023/06/16	1	32.90	18.1	32.85	32.89	-17.1	2,181	-0.78%
2023/06/15	2	32.91	12.9	32.87	32.92	-10.9	2,156	-0.51%
2023/06/14	1	32.70	2.9	32.75	32.76	-1.9	2,142	-0.09%
2023/06/13	0	0.00	57.2	32.63	32.74	-57.2	2,180	-2.62%
2023/06/12	20	32.17	206.7	32.19	32.17	-186.7	2,055	-9.08%	大賣/鉅額交易
2023/06/09	22	31.97	7.5	31.94	31.98	14.5	2,082	0.70%
2023/06/08	30	31.76	5	31.96	31.72	25	2,095	1.19%
2023/06/07	41	32.02	14.1	32.02	32.05	26.9	2,096	1.28%
2023/06/06	65	31.78	6.2	31.76	31.80	58.8	2,088	2.81%
2023/06/05	6.1	31.64	2.8	31.62	31.59	3.3	2,087	0.16%
2023/06/02	27	31.54	12.9	31.62	31.66	14.1	2,098	0.67%
2023/06/01	2.1	31.27	2.7	31.29	31.28	-0.6	2,119	-0.03%
2023/05/31	0.2	31.43	22.3	31.37	31.46	-22.1	2,115	-1.04%
2023/05/30	1.1	31.47	3.1	31.58	31.56	-2	2,118	-0.09%
2023/05/29	23	31.57	16	31.58	31.56	7	2,140	0.33%
2023/05/26	0	0.00	27.4	31.35	31.38	-27.4	2,095	-1.31%
2023/05/25	0	30.68	4.1	30.75	30.76	-4.1	2,056	-0.20%
2023/05/24	0	30.45	1	30.44	30.51	-1	2,066	-0.05%
2023/05/23	1.3	30.56	5.6	30.57	30.60	-4.2	2,079	-0.20%
2023/05/22	0	30.60	1	30.55	30.59	-1	2,082	-0.05%
2023/05/19	0	0.00	20.7	30.61	30.62	-20.7	2,097	-0.99%
2023/05/18	0	0.00	15	30.49	30.51	-15	2,092	-0.72%
2023/05/17	0	0.00	12.3	30.13	30.16	-12.3	2,109	-0.58%
2023/05/16	2	29.66	0	0.00	29.73	2	2,091	0.10%
2023/05/15	1.1	29.26	0	0.00	29.39	1.1	2,101	0.05%
2023/05/12	6.2	29.30	0	0.00	29.34	6.2	2,111	0.29%
2023/05/11	1	29.45	0	0.00	29.42	1	2,109	0.05%
2023/05/10	2.4	29.55	0	0.00	29.56	2.4	2,127	0.11%
2023/05/09	0.1	29.69	0	0.00	29.77	0.1	2,130	0.00%
2023/05/08	0	0.00	3	29.67	29.66	-3	2,159	-0.14%
2023/05/05	0	0.00	0.1	29.52	29.48	-0.1	2,139	0.00%
2023/05/04	3	29.38	1.1	29.43	29.45	1.9	2,151	0.09%
2023/05/03	2.2	29.38	0	0.00	29.38	2.2	2,159	0.10%
2023/05/02	2.2	29.50	1	29.48	29.50	1.2	2,156	0.05%
2023/04/28	6.4	29.42	0.1	29.45	29.47	6.3	2,203	0.29%
2023/04/27	1	29.19	0	0.00	29.15	1	2,214	0.05%
2023/04/26	8.5	29.06	18	29.11	29.12	-9.5	2,265	-0.42%
2023/04/25	21.3	29.39	0	0.00	29.26	21.3	2,256	0.94%
2023/04/24	7.9	29.59	0	0.00	29.63	7.9	2,213	0.36%
2023/04/21	3.2	29.70	1.3	29.73	29.69	1.9	2,200	0.09%
2023/04/20	2.3	29.81	9	29.80	29.81	-6.7	2,210	-0.30%
2023/04/19	5.1	29.89	23.3	29.89	29.85	-18.2	2,228	-0.82%
2023/04/18	1.2	30.08	3.7	30.07	30.06	-2.5	2,236	-0.11%
2023/04/17	0	30.14	17	30.12	30.14	-17	2,233	-0.76%
2023/04/14	0	30.09	0.6	30.21	30.20	-0.6	2,207	-0.03%
2023/04/13	6	30.03	0	0.00	29.98	6	2,232	0.27%
2023/04/12	1.4	30.13	5.3	30.12	30.16	-3.8	2,224	-0.17%
2023/04/11	1	30.19	4.2	30.19	30.20	-3.2	2,236	-0.14%
2023/04/10	1	30.20	2.9	30.20	30.20	-1.9	2,256	-0.08%
2023/04/07	0.4	30.20	0.1	30.20	30.18	0.3	2,251	0.02%
2023/04/06	0.6	30.17	9.7	30.12	30.11	-9.1	2,257	-0.41%
2023/03/31	0.2	30.41	4.2	30.38	30.30	-4	2,216	-0.18%
2023/03/30	2	30.18	4.7	30.22	30.24	-2.7	2,203	-0.12%
2023/03/29	0	29.94	5.2	30.02	30.03	-5.2	2,182	-0.24%
2023/03/28	1	29.90	2.1	29.92	29.93	-1.1	2,205	-0.05%
2023/03/27	0	30.14	7	30.23	30.17	-6.9	2,195	-0.32%
2023/03/24	18.6	30.24	3.9	30.21	30.27	14.7	2,202	0.67%
2023/03/23	5	29.97	16.5	30.07	30.14	-11.5	2,187	-0.53%
2023/03/22	2	29.86	29.2	29.83	29.92	-27.2	2,160	-1.26%
2023/03/21	0	0.00	0.2	29.43	29.43	-0.2	2,136	-0.01%
2023/03/20	19	29.36	1.1	29.38	29.27	17.9	2,143	0.83%
2023/03/17	0	0.00	11.3	29.37	29.38	-11.3	2,134	-0.53%
2023/03/16	13.6	29.14	5.7	29.10	29.07	8	2,147	0.37%
2023/03/15	1.2	29.29	4	29.43	29.23	-2.8	2,102	-0.13%
2023/03/14	6.8	29.25	3	29.26	29.20	3.8	2,123	0.18%
2023/03/13	8.1	29.30	16.6	29.38	29.55	-8.5	2,092	-0.41%
2023/03/10	4.4	29.44	5.2	29.54	29.43	-0.9	2,073	-0.04%
2023/03/09	1.6	29.89	5.3	29.87	29.85	-3.7	2,070	-0.18%
2023/03/08	1.2	29.79	3.2	29.79	29.84	-2	2,048	-0.10%
2023/03/07	7	29.95	3.3	30.01	30.01	3.7	2,015	0.18%
2023/03/06	10.2	29.81	3.3	29.81	29.83	6.9	2,021	0.34%
2023/03/03	2	29.62	1.8	29.61	29.59	0.2	1,993	0.01%
2023/03/02	0.4	29.48	0	0.00	29.51	0.4	1,991	0.02%
2023/03/01	1.1	29.03	1.4	29.45	29.53	-0.2	1,994	-0.01%
2023/02/24	2	29.42	0	0.00	29.42	2	1,957	0.10%
2023/02/23	1	29.45	4	29.48	29.54	-3	1,962	-0.15%
2023/02/22	1.9	29.14	0	0.00	29.20	1.9	1,984	0.10%
2023/02/21	0.6	29.49	1	29.42	29.43	-0.4	1,997	-0.02%
2023/02/20	1	29.51	0	0.00	29.49	1	2,045	0.05%
2023/02/17	3.9	29.37	0	0.00	29.36	3.9	2,120	0.18%
2023/02/16	0	0.00	7	29.65	29.62	-7	2,147	-0.33%
2023/02/15	13.5	29.44	1.2	29.28	29.26	12.3	2,183	0.56%
2023/02/14	0	0.00	17	29.82	29.87	-17	2,132	-0.80%
2023/02/13	2.4	29.53	0	0.00	29.65	2.4	2,122	0.11%
2023/02/10	3	29.67	9.8	29.66	29.72	-6.8	2,108	-0.32%
2023/02/09	1.1	29.66	11.2	29.68	29.70	-10.1	2,118	-0.48%
2023/02/08	0	0.00	4.1	29.69	29.72	-4.1	2,127	-0.19%
2023/02/07	4.4	29.31	1.2	29.33	29.31	3.2	2,154	0.15%
2023/02/06	1.1	29.44	0.4	29.51	29.40	0.7	2,146	0.03%
2023/02/03	4	29.67	2.3	29.73	29.74	1.7	2,121	0.08%
2023/02/02	3.2	29.67	6.1	29.72	29.75	-2.9	2,116	-0.14%
2023/02/01	0	0.00	2.1	29.29	29.38	-2.1	2,116	-0.10%
2023/01/31	1	29.41	2.8	29.43	29.20	-1.7	2,111	-0.08%
2023/01/30	1.1	29.72	30.9	29.44	29.65	-29.9	2,138	-1.40%
2023/01/17	1	28.47	4.2	28.49	28.47	-3.2	2,146	-0.15%
2023/01/16	0.2	28.56	10.3	28.55	28.50	-10.1	2,193	-0.46%
2023/01/13	0	0.00	27.8	28.45	28.35	-27.8	2,172	-1.28%
2023/01/12	3	28.16	11	28.10	28.10	-8	2,203	-0.36%
2023/01/11	0.2	28.14	3.5	28.26	28.12	-3.3	2,238	-0.15%
2023/01/10	1	28.16	7	28.14	28.18	-6	2,253	-0.27%
2023/01/09	3	27.87	11.2	27.74	28.00	-8.2	2,345	-0.35%
2023/01/06	0.2	27.27	0	0.00	27.24	0.2	2,334	0.01%
2023/01/05	1.2	27.10	0.3	27.06	27.07	0.9	2,375	0.04%
2023/01/04	1.4	26.96	0	0.00	26.95	1.4	2,434	0.06%
2023/01/03	7.4	26.79	6	26.87	27.00	1.4	2,552	0.06%
2022/12/30	1.2	26.95	2	26.95	26.90	-0.8	2,558	-0.03%
2022/12/29	6.8	26.63	0.1	26.64	26.71	6.7	2,577	0.26%
2022/12/28	8	26.85	1	26.83	26.84	7	2,598	0.27%
2022/12/27	1	27.20	2.7	27.32	27.20	-1.7	2,601	-0.07%
2022/12/26	3.6	27.07	0	0.00	27.12	3.6	2,643	0.14%
2022/12/23	3	27.00	0	0.00	27.02	3	2,658	0.11%
2022/12/22	1.1	27.32	0.2	27.39	27.38	0.9	2,681	0.04%
2022/12/21	1.3	27.05	1	26.95	26.95	0.3	2,733	0.01%
2022/12/20	13.9	27.04	2	26.90	26.90	11.9	2,774	0.43%
2022/12/19	2.1	27.40	3.5	27.37	27.37	-1.4	2,850	-0.05%
2022/12/16	10.3	27.44	4	27.47	27.47	6.3	2,879	0.22%
2022/12/15	2.2	27.92	0	0.00	27.92	2.2	2,871	0.08%
2022/12/14	1.1	27.86	4.3	27.87	27.90	-3.2	2,889	-0.11%
2022/12/13	2.1	27.74	1	27.57	27.55	1.1	2,900	0.04%
2022/12/12	6.8	27.61	5	27.53	27.69	1.8	2,931	0.06%
2022/12/09	0	0.00	7.3	27.84	27.87	-7.3	2,963	-0.25%
2022/12/08	2.6	27.53	11.2	27.54	27.53	-8.6	2,963	-0.29%
2022/12/07	8.1	27.88	1.1	27.94	27.82	7	2,973	0.24%
2022/12/06	8.3	28.11	0	28.20	27.99	8.3	2,969	0.28%
2022/12/05	0	0.00	3	28.55	28.41	-3	2,938	-0.10%
2022/12/02	6.2	28.44	0	0.00	28.38	6.2	2,937	0.21%
2022/12/01	7.9	28.58	16	28.81	28.59	-8.1	2,985	-0.27%
2022/11/30	1	28.21	7.1	28.14	28.21	-6.1	2,983	-0.21%
2022/11/29	0	27.60	0.1	27.80	27.98	-0.1	2,996	0.00%
2022/11/28	7	27.81	5	27.75	27.74	2	3,027	0.07%
2022/11/25	4	28.20	10.5	28.21	28.17	-6.5	3,065	-0.21%
2022/11/24	6.6	28.08	14.6	28.18	28.21	-8	3,056	-0.26%
2022/11/23	3	27.93	0	0.00	27.92	3	3,067	0.10%
2022/11/22	1	27.55	0.3	27.71	27.70	0.7	3,106	0.02%
2022/11/21	2.1	27.55	10	27.70	27.60	-7.9	3,123	-0.25%
2022/11/18	2.7	27.84	0.4	27.69	27.66	2.3	3,112	0.08%
2022/11/17	1	27.70	8.6	27.51	27.75	-7.6	3,080	-0.25%
2022/11/16	12.5	27.86	0	0.00	27.78	12.5	3,079	0.41%
2022/11/15	2.2	28.05	55.3	28.17	28.33	-53.1	3,039	-1.75%
2022/11/14	3	27.42	10.9	27.38	27.32	-7.9	2,957	-0.27%
2022/11/11	20.1	27.10	25.1	27.08	27.15	-5	2,917	-0.17%
2022/11/10	2	25.93	6	25.97	25.96	-4	2,852	-0.14%
2022/11/09	1.1	26.00	11.2	26.00	26.16	-10	2,867	-0.35%
2022/11/08	27.4	25.61	0.2	25.65	25.61	27.2	2,863	0.95%
2022/11/07	6.2	25.33	1.6	25.34	25.35	4.6	2,846	0.16%
2022/11/04	8.8	24.84	0	0.00	24.93	8.8	2,821	0.31%
2022/11/03	19.1	24.85	2	24.82	24.88	17.1	2,808	0.61%
2022/11/02	0.8	25.13	0	0.00	25.17	0.8	2,758	0.03%
2022/11/01	2.5	25.08	1	25.12	25.05	1.5	2,784	0.05%
2022/10/31	1.2	24.91	2.3	24.90	24.90	-1.1	2,778	-0.04%
2022/10/28	3.2	24.75	0	0.00	24.61	3.2	2,789	0.11%
2022/10/27	8.2	24.98	3.5	24.89	24.90	4.7	2,786	0.17%
2022/10/26	5.4	24.50	4	24.60	24.60	1.3	2,820	0.05%
2022/10/25	14.7	24.54	1	24.45	24.46	13.7	2,795	0.49%
2022/10/24	4.7	24.90	1	24.90	24.84	3.7	2,733	0.14%
2022/10/21	4.2	24.82	1	24.90	24.84	3.2	2,672	0.12%
2022/10/20	10.9	24.49	20.3	24.55	24.91	-9.4	2,661	-0.35%
2022/10/19	2.1	25.12	0	0.00	25.02	2.1	2,646	0.08%
2022/10/18	0.4	25.24	0.5	25.28	25.26	-0.1	2,612	0.00%
2022/10/17	6.1	24.95	0	0.00	25.00	6.1	2,607	0.24%
2022/10/14	3.3	25.47	0	0.00	25.35	3.3	2,505	0.13%
2022/10/13	5.6	24.91	12	24.86	24.75	-6.4	2,500	-0.26%
2022/10/12	4.7	25.13	6.4	25.08	25.15	-1.7	2,453	-0.07%
2022/10/11	23	25.38	0	0.00	25.31	23	2,454	0.94%
2022/10/07	2	26.60	1	26.68	26.43	1	2,382	0.04%
2022/10/06	1	26.80	0	0.00	26.84	1	2,371	0.04%
2022/10/05	3.6	26.71	3	26.60	26.72	0.6	2,373	0.03%
2022/10/04	3.6	26.12	11	26.13	26.15	-7.4	2,364	-0.31%
2022/10/03	2.9	25.62	0	0.00	25.62	2.9	2,350	0.13%
2022/09/30	10.9	25.84	5	25.83	25.86	5.9	2,331	0.25%
2022/09/29	6.9	26.20	0	0.00	26.16	6.9	2,335	0.29%
2022/09/28	14	26.33	0.6	26.83	26.23	13.3	2,355	0.57%
2022/09/27	10.3	26.76	5.3	26.86	26.75	5	2,376	0.21%
2022/09/26	28.1	26.81	3.1	26.78	26.84	25	2,415	1.03%
2022/09/23	12.1	27.38	0	0.00	27.35	12.1	2,388	0.51%
2022/09/22	20.6	27.52	0	0.00	27.56	20.6	2,384	0.86%
2022/09/21	12.5	27.92	0.1	27.95	27.94	12.4	2,353	0.53%
2022/09/20	9.8	28.07	0.2	28.15	28.13	9.7	2,332	0.41%
2022/09/19	7.4	27.98	0	0.00	27.97	7.4	2,351	0.31%
2022/09/16	6.3	28.12	2.3	28.07	28.13	4	2,331	0.17%
2022/09/15	0.1	28.40	0	0.00	28.41	0.1	2,324	0.00%
2022/09/14	28.3	28.29	2	28.20	28.30	26.3	2,339	1.13%
2022/09/13	2	28.88	10	28.82	28.84	-8	2,322	-0.34%
2022/09/12	6	28.71	2	28.71	28.71	4	2,355	0.17%
2022/09/08	17.2	28.11	0	0.00	28.20	17.2	2,388	0.72%
2022/09/07	19.5	27.98	0	28.00	27.95	19.5	2,414	0.81%
2022/09/06	2.4	28.57	16.3	28.61	28.56	-13.9	2,382	-0.58%
2022/09/05	8	28.45	0	0.00	28.47	8	2,381	0.34%
2022/09/02	21.4	28.49	2	28.64	28.41	19.4	2,397	0.81%
2022/09/01	30.7	28.67	2.8	28.67	28.69	28	2,367	1.18%
2022/08/31	8.4	28.99	1	29.09	29.28	7.4	2,297	0.32%
2022/08/30	8.6	29.00	7.3	29.15	29.09	1.3	2,288	0.06%
2022/08/29	40.8	28.96	6	28.96	29.03	34.8	2,287	1.52%
2022/08/26	4	29.81	0	0.00	29.77	4	2,264	0.18%
2022/08/25	14	29.66	0	0.00	29.59	14	2,240	0.63%
2022/08/24	4.7	29.46	1	29.56	29.36	3.7	2,251	0.17%
2022/08/23	19.2	29.49	1	29.50	29.44	18.2	2,255	0.81%
2022/08/22	5.3	29.84	1	29.86	29.83	4.3	2,229	0.19%
2022/08/19	1.2	30.08	0.6	30.22	30.17	0.6	2,212	0.03%
2022/08/18	7.2	30.08	6	30.13	30.14	1.2	2,238	0.05%
2022/08/16	2	30.25	6	30.24	30.23	-4	2,249	-0.18%
2022/08/15	11	30.21	5	30.18	30.21	6	2,227	0.27%
2022/08/12	1	29.90	28.3	29.89	29.97	-27.2	2,224	-1.22%
2022/08/11	0	0.00	6.2	29.73	29.74	-6.2	2,236	-0.28%
2022/08/10	21.3	29.23	1	29.21	29.22	20.3	2,238	0.91%
2022/08/09	8.8	29.50	1	29.52	29.47	7.8	2,242	0.35%
2022/08/08	5	29.42	0	0.00	29.47	5	2,274	0.22%
2022/08/05	0	0.00	1.4	29.39	29.49	-1.4	2,273	-0.06%
2022/08/04	7.4	28.74	1.5	28.69	28.84	5.9	2,298	0.26%
2022/08/03	9.6	28.73	0.1	28.80	28.80	9.5	2,292	0.41%
2022/08/02	53.3	28.69	0.7	28.68	28.75	52.7	2,303	2.29%
2022/08/01	0.2	29.20	1	29.24	29.16	-0.8	2,306	-0.04%
2022/07/29	3.3	29.21	6	29.32	29.21	-2.7	2,341	-0.11%
2022/07/28	6.2	29.10	7	29.07	29.00	-0.8	2,336	-0.03%
2022/07/27	5.1	28.71	2.6	28.81	28.93	2.5	2,327	0.11%
2022/07/26	4.1	28.78	2	28.78	28.75	2.1	2,318	0.09%
2022/07/25	0.5	28.97	0.1	28.97	28.93	0.4	2,270	0.02%
2022/07/22	21.3	28.91	7.4	28.89	28.90	13.8	2,284	0.61%
2022/07/21	7	28.58	1	28.66	28.86	6	2,339	0.26%
2022/07/20	12.1	28.75	4	28.79	28.51	8.1	2,361	0.34%
2022/07/19	5.1	28.38	0	0.00	28.43	5.1	2,399	0.21%
2022/07/18	19.8	28.45	0.5	28.51	28.51	19.3	2,404	0.80%
2022/07/15	14	29.51	2	29.76	29.73	12	2,340	0.51%
2022/07/14	11.2	29.23	2.2	29.26	29.31	9	2,293	0.39%
2022/07/13	3.2	29.09	10.1	29.15	29.15	-6.9	2,282	-0.30%
2022/07/12	19.4	28.34	0.1	28.26	28.22	19.3	2,316	0.83%
2022/07/11	11.3	29.03	0.4	28.97	28.95	10.8	2,317	0.47%
2022/07/08	9.8	29.14	0	0.00	29.17	9.8	2,314	0.42%
2022/07/07	6.6	28.27	6.6	28.76	28.91	0	2,300	0.00%
2022/07/06	19.8	28.38	5.1	28.42	28.14	14.7	2,301	0.64%
2022/07/05	24.3	28.54	5.9	28.53	28.70	18.4	2,275	0.81%
2022/07/04	30	28.70	3.6	28.61	28.57	26.4	2,213	1.19%
2022/07/01	38.5	29.19	1	29.58	28.92	37.5	2,160	1.74%
2022/06/30	18	29.87	12.2	29.92	29.76	5.9	2,115	0.28%
2022/06/29	11.6	30.57	0	0.00	30.51	11.6	2,092	0.56%
2022/06/28	11.1	30.72	1.1	30.76	30.79	10	2,102	0.48%
2022/06/27	0	31.05	9.6	31.08	31.01	-9.6	2,107	-0.45%
2022/06/24	3.1	30.56	120	30.61	30.42	-116.9	2,087	-5.60%	大賣/鉅額交易
2022/06/23	23.2	30.29	1	30.39	30.33	22.2	2,126	1.05%
2022/06/22	15.1	30.70	0	0.00	30.63	15.1	2,097	0.72%
2022/06/21	1.1	31.09	6	31.15	31.27	-4.9	2,089	-0.24%
2022/06/20	6.8	30.75	2.2	30.66	30.65	4.6	2,094	0.22%
2022/06/17	17.3	30.95	0.4	31.00	31.00	16.9	2,059	0.82%
2022/06/16	5.1	31.30	2	31.98	31.32	3.1	2,033	0.15%
2022/06/15	10.2	31.49	1	31.60	31.49	9.2	2,024	0.45%
2022/06/14	15.1	31.37	2.8	31.52	31.62	12.3	2,034	0.61%
2022/06/13	19.1	31.61	0	0.00	31.69	19.1	2,055	0.93%
2022/06/10	1	32.35	0.5	32.55	32.49	0.5	2,071	0.02%
2022/06/09	0	0.00	6.2	32.74	32.76	-6.2	2,087	-0.29%
2022/06/08	1	32.90	3	32.91	32.90	-2	2,109	-0.09%
2022/06/07	2.2	32.48	8	32.42	32.53	-5.8	2,127	-0.27%
2022/06/06	0.3	32.65	0	0.00	32.84	0.3	2,134	0.01%
2022/06/02	4.6	32.68	0.3	32.72	32.67	4.3	2,228	0.19%
2022/06/01	18.1	33.04	2.4	33.04	32.97	15.7	2,382	0.66%
2022/05/31	5	32.64	2.9	32.98	33.07	2.2	2,393	0.09%
2022/05/30	2.2	32.70	7.5	32.67	32.80	-5.3	2,388	-0.22%
2022/05/27	3	32.06	1.4	32.05	32.07	1.6	2,392	0.07%
2022/05/26	1.3	31.53	0	0.00	31.51	1.3	2,412	0.05%
2022/05/25	2	31.90	0	0.00	31.88	2	2,420	0.08%
2022/05/24	1.1	31.68	0.5	31.90	31.64	0.6	2,490	0.02%
2022/05/23	1.1	32.01	1	32.04	31.99	0.1	2,493	0.00%
2022/05/20	0.4	31.89	11.3	31.89	31.94	-10.9	2,532	-0.43%
2022/05/19	10	31.63	9	31.60	31.67	1	2,537	0.04%
2022/05/18	1.2	32.16	0	0.00	32.25	1.2	2,530	0.05%
2022/05/17	8.3	31.83	0.2	31.90	31.89	8.1	2,529	0.32%
2022/05/16	1	31.57	17	31.80	31.57	-16	2,552	-0.63%
2022/05/13	11	31.41	11.1	31.40	31.44	-0.1	2,534	0.00%
2022/05/12	10.6	31.37	4.1	31.38	31.07	6.6	2,539	0.26%
2022/05/11	5.7	31.75	7.7	31.74	31.88	-2	2,521	-0.08%
2022/05/10	10	31.49	16.6	31.62	31.88	-6.6	2,527	-0.26%
2022/05/09	18.2	32.06	1	32.07	32.01	17.2	2,508	0.69%
2022/05/06	10.7	32.39	0.6	32.61	32.61	10.1	2,483	0.41%
2022/05/05	0.2	33.23	0.2	33.13	33.12	0	2,478	0.00%
2022/05/04	5	32.86	0.2	32.89	32.85	4.8	2,527	0.19%
2022/05/03	3	32.81	1.1	32.89	32.79	1.9	2,614	0.07%
2022/04/29	2.1	33.00	2	33.10	33.03	0.1	2,636	0.00%
2022/04/28	5.3	32.51	0	0.00	32.66	5.3	2,699	0.20%
2022/04/27	21.3	32.51	1	32.63	32.50	20.3	2,717	0.75%
2022/04/26	5.1	33.23	2.4	33.17	33.13	2.8	2,702	0.10%
2022/04/25	20.7	33.10	2	33.14	33.14	18.7	2,755	0.68%
2022/04/22	3.6	33.64	1	33.75	33.75	2.6	2,767	0.09%
2022/04/21	0.4	34.05	3.2	33.98	33.97	-2.8	2,832	-0.10%
2022/04/20	0	0.00	2.9	33.83	33.91	-2.9	2,903	-0.10%
2022/04/19	2.5	33.88	3	33.92	33.77	-0.5	2,957	-0.02%
2022/04/18	6.5	33.61	0	0.00	33.65	6.5	3,020	0.22%
2022/04/15	12.1	33.88	0	0.00	33.80	12.1	3,005	0.40%
2022/04/14	7.1	34.49	0	0.00	34.33	7.1	3,032	0.24%
2022/04/13	0	34.40	11	34.29	34.42	-11	3,076	-0.36%
2022/04/12	5.9	33.88	1.1	33.81	33.87	4.8	3,155	0.15%
2022/04/11	9.6	33.94	2.7	33.91	33.87	6.9	3,183	0.22%
2022/04/08	1.3	34.26	1	34.25	34.36	0.3	3,189	0.01%
2022/04/07	11.5	34.32	5.5	34.47	34.19	6	3,188	0.19%
2022/04/06	5	34.59	0.6	34.60	34.75	4.4	3,190	0.14%
2022/04/01	1.7	34.87	5.1	34.86	34.93	-3.5	3,185	-0.11%
2022/03/31	0.1	35.16	4.3	35.20	35.13	-4.2	3,199	-0.13%
2022/03/30	0	35.22	22.4	35.18	35.22	-22.4	3,214	-0.70%
2022/03/29	0	0.00	2.1	34.78	34.85	-2.1	3,240	-0.06%
2022/03/28	17.4	34.66	1.3	34.82	34.82	16.1	3,237	0.50%
2022/03/25	0	0.00	1.2	35.13	35.12	-1.2	3,203	-0.04%
2022/03/24	6	35.12	2	35.03	35.12	4	3,216	0.13%
2022/03/23	2.4	35.09	6.1	35.12	35.13	-3.6	3,213	-0.11%
2022/03/22	5.2	34.75	1	34.78	34.78	4.2	3,215	0.13%
2022/03/21	6.5	34.88	17.5	34.84	34.78	-11	3,236	-0.34%
2022/03/18	3.3	34.64	1	34.65	34.65	2.3	3,267	0.07%
2022/03/17	0	0.00	14.9	34.52	34.71	-14.9	3,255	-0.46%
2022/03/16	7	33.66	0	0.00	33.74	7	3,232	0.22%
2022/03/15	27.3	33.62	3	33.60	33.60	24.3	3,196	0.76%
2022/03/14	3.1	34.24	1	34.20	34.22	2.1	3,174	0.06%
2022/03/11	12.1	34.26	5	34.26	34.22	7.1	3,183	0.22%
2022/03/10	28.2	34.67	5.4	34.54	34.59	22.8	3,198	0.71%
2022/03/09	7.8	33.77	8	33.76	33.78	-0.2	3,201	0.00%
2022/03/08	46.8	33.52	17	33.74	33.34	29.8	3,213	0.93%
2022/03/07	50.8	34.23	3	34.22	34.15	47.8	3,115	1.54%
2022/03/04	22.4	35.20	0	0.00	35.17	22.4	2,999	0.75%
2022/03/03	4.1	35.51	0.4	35.57	35.49	3.7	3,051	0.12%
2022/03/02	1.4	35.42	2.4	35.42	35.42	-1.1	3,167	-0.03%
2022/03/01	0.2	35.58	4	35.59	35.61	-3.8	3,174	-0.12%
2022/02/25	15.2	35.20	5.7	35.12	35.16	9.4	3,187	0.30%
2022/02/24	24.2	35.40	3	35.46	35.18	21.2	3,203	0.66%
2022/02/23	0.1	35.97	4	36.02	36.05	-3.9	3,151	-0.12%
2022/02/22	10.2	35.85	3	35.89	35.92	7.2	3,199	0.22%
2022/02/21	0.2	36.38	2.3	36.33	36.38	-2.1	3,173	-0.07%
2022/02/18	0	0.00	1	36.37	36.39	-1	3,219	-0.03%
2022/02/17	0	0.00	3.2	36.48	36.45	-3.2	3,415	-0.09%
2022/02/16	2	36.37	14.2	36.39	36.44	-12.2	3,466	-0.35%
2022/02/15	1	35.89	1.3	36.06	35.90	-0.3	3,491	-0.01%
2022/02/14	14.6	35.98	2.6	35.99	36.05	12	3,510	0.34%
2022/02/11	1	36.47	1	36.47	36.52	0	3,508	0.00%
2022/02/10	0	0.00	3.6	36.39	36.56	-3.6	3,526	-0.10%
2022/02/09	0	36.15	12.2	36.11	36.23	-12.1	3,553	-0.34%
2022/02/08	0	36.14	6.8	36.13	36.00	-6.8	3,562	-0.19%
2022/02/07	2.4	35.89	9.7	35.83	35.96	-7.3	3,577	-0.20%
2022/01/26	6	35.68	3	35.71	35.65	3	3,545	0.09%
2022/01/25	49.8	35.55	0	0.00	35.71	49.8	3,521	1.41%
2022/01/24	9.7	35.80	8	35.91	36.08	1.7	3,437	0.05%
2022/01/21	30.9	35.87	1.7	35.85	35.81	29.2	3,401	0.86%
2022/01/20	1.1	36.41	1.8	36.40	36.50	-0.6	3,326	-0.02%
2022/01/19	19.5	36.54	5.7	36.56	36.45	13.8	3,294	0.42%
2022/01/18	21.2	37.12	1.5	37.11	36.85	19.8	3,270	0.60%
2022/01/17	20	37.20	31	37.20	37.24	-11	3,197	-0.34%
2022/01/14	1.2	36.92	1.2	36.78	36.89	0	3,138	0.00%
2022/01/13	0.2	36.69	4.1	36.73	36.80	-3.9	3,064	-0.13%
2022/01/12	1	36.57	17	36.53	36.61	-16	3,001	-0.53%
2022/01/11	1.1	36.01	12.8	36.34	36.40	-11.7	2,953	-0.40%
2022/01/10	5	36.05	14.8	35.89	36.12	-9.8	2,905	-0.34%
2022/01/07	23.3	36.08	3.1	36.15	36.00	20.2	2,881	0.70%
2022/01/06	3.3	36.31	27.9	36.28	36.32	-24.6	2,831	-0.87%
2022/01/05	2	36.57	10.8	36.68	36.56	-8.8	2,785	-0.32%
2022/01/04	6	36.55	76.5	36.53	36.61	-70.5	2,711	-2.60%
2022/01/03	0	0.00	21.5	36.02	36.00	-21.5	2,651	-0.81%
2021/12/30	0	0.00	5.2	35.89	35.86	-5.2	2,632	-0.20%
2021/12/29	0	0.00	13.1	35.93	35.97	-13.1	2,665	-0.49%
2021/12/28	21.1	35.74	20.8	35.75	35.83	0.3	2,685	0.01%
2021/12/27	4.1	35.59	13.2	35.61	35.56	-9.2	2,680	-0.34%
2021/12/24	0.1	35.42	10	35.41	35.35	-9.9	2,718	-0.37%
2021/12/23	0.7	35.25	10	35.31	35.30	-9.3	2,705	-0.34%
2021/12/22	2.4	35.10	15.1	35.10	35.13	-12.7	2,717	-0.47%
2021/12/21	0.3	35.07	7.8	35.07	35.12	-7.5	2,723	-0.28%
2021/12/20	11.8	34.87	0.2	34.96	34.85	11.6	2,727	0.43%
2021/12/17	1.3	35.13	1	35.15	35.15	0.3	2,716	0.01%
2021/12/16	6	35.17	6.5	35.12	35.18	-0.5	2,723	-0.02%
2021/12/15	2.1	34.71	0	34.88	34.80	2	2,746	0.07%
2021/12/14	6.3	34.80	6	34.80	34.85	0.3	2,734	0.01%
2021/12/13	1	35.14	6.1	35.26	35.07	-5.1	2,716	-0.19%
2021/12/10	5.1	35.13	0.8	35.20	35.18	4.3	2,714	0.16%
2021/12/09	1.1	35.13	14.2	35.22	35.29	-13.1	2,711	-0.48%
2021/12/08	0	0.00	6	35.43	35.26	-6	2,702	-0.22%
2021/12/07	9.3	34.94	4.4	34.99	35.15	4.9	2,696	0.18%
2021/12/06	2	34.90	0.3	35.16	35.07	1.7	2,676	0.06%
2021/12/03	22	35.12	16.2	35.10	35.11	5.8	2,670	0.22%
2021/12/02	7.8	34.99	3.1	35.02	35.08	4.7	2,669	0.18%
2021/12/01	3.3	34.64	6	34.72	34.78	-2.7	2,677	-0.10%
2021/11/30	12	34.51	0	34.56	34.34	12	2,684	0.45%
2021/11/29	15.8	34.32	2	34.16	34.24	13.8	2,672	0.51%
2021/11/26	33.9	34.44	9.1	34.41	34.36	24.8	2,617	0.95%
2021/11/25	2.7	34.85	0	0.00	34.88	2.7	2,529	0.11%
2021/11/24	10.8	34.89	2	34.92	34.86	8.8	2,550	0.34%
2021/11/23	18.4	35.02	4	35.03	35.01	14.4	2,541	0.57%
2021/11/22	4.2	35.27	11	35.31	35.29	-6.8	2,534	-0.27%
2021/11/19	7.1	35.35	4	35.33	35.35	3.1	2,525	0.12%
2021/11/18	14.1	35.22	10	35.25	35.31	4.1	2,476	0.17%
2021/11/17	6.3	35.01	3	35.00	35.06	3.3	2,479	0.13%
2021/11/16	72.9	35.00	2.9	35.00	34.99	70	2,462	2.84%
2021/11/15	7	36.71	17.6	36.71	36.75	-10.6	2,317	-0.46%
2021/11/12	12.1	36.49	12.4	36.48	36.43	-0.3	2,296	-0.01%
2021/11/11	6.1	36.35	8.9	36.31	36.32	-2.9	2,265	-0.13%
2021/11/10	32	36.53	4	36.50	36.53	28	2,277	1.23%
2021/11/09	26	36.57	15.6	36.58	36.57	10.4	2,265	0.46%
2021/11/08	12.7	36.12	10.7	36.08	36.20	2	2,246	0.09%
2021/11/05	13.7	35.80	4.5	35.71	35.85	9.2	2,213	0.42%
2021/11/04	1.1	35.64	3.6	35.63	35.44	-2.5	2,199	-0.11%
2021/11/03	3.6	35.50	16.1	35.52	35.55	-12.5	2,170	-0.58%
2021/11/02	4.6	35.57	6.3	35.60	35.41	-1.7	2,192	-0.08%
2021/11/01	0.1	35.31	8.1	35.37	35.37	-8.1	2,171	-0.37%
2021/10/29	1.3	35.12	12.1	35.12	35.23	-10.8	2,179	-0.50%
2021/10/28	0.3	35.37	1.3	35.38	35.44	-1	2,188	-0.05%
2021/10/27	1.4	35.32	1	35.32	35.51	0.4	2,210	0.02%
2021/10/26	0	0.00	19.7	35.46	35.44	-19.7	2,213	-0.89%
2021/10/25	2	34.95	5	35.25	35.21	-3	2,207	-0.14%
2021/10/22	1	35.23	2	35.27	35.25	-1	2,267	-0.04%
2021/10/21	0.1	35.37	0	0.00	35.15	0.1	2,299	0.00%
2021/10/20	1	35.33	7.1	35.31	35.30	-6.1	2,324	-0.26%
2021/10/19	0.4	35.14	2	35.23	35.31	-1.6	2,325	-0.07%
2021/10/18	0.2	35.10	8.1	35.16	34.99	-7.9	2,325	-0.34%
2021/10/15	0	0.00	5	35.04	35.09	-5	2,334	-0.21%
2021/10/14	1	34.20	0.4	34.30	34.21	0.6	2,355	0.03%
2021/10/13	10	34.29	0.9	34.19	34.16	9.1	2,379	0.38%
2021/10/12	7.7	34.26	0.2	34.27	34.32	7.5	2,420	0.31%
2021/10/08	6.3	34.73	1	34.68	34.68	5.3	2,421	0.22%
2021/10/07	12.1	34.85	6	34.87	34.86	6.1	2,443	0.25%
2021/10/06	14	34.25	2	34.14	34.27	12	2,450	0.49%
2021/10/05	22.6	34.12	2	33.91	34.26	20.6	2,436	0.84%
2021/10/04	13.6	34.43	0	0.00	34.39	13.6	2,420	0.56%
2021/10/01	20.3	34.68	6.9	34.64	34.55	13.4	2,412	0.56%
2021/09/30	0.4	35.05	2	35.32	35.18	-1.6	2,367	-0.07%
2021/09/29	26.8	35.12	0	0.00	35.13	26.8	2,385	1.12%
2021/09/28	1	35.76	2	35.71	35.74	-1	2,372	-0.04%
2021/09/27	0	0.00	2.6	36.05	35.99	-2.6	2,374	-0.11%
2021/09/24	1.1	35.83	7.2	35.85	35.87	-6.1	2,371	-0.26%
2021/09/23	3	35.56	4.3	35.57	35.59	-1.3	2,394	-0.05%
2021/09/22	22.1	35.15	0.3	35.24	35.26	21.8	2,387	0.91%
2021/09/17	0	0.00	12.4	36.13	36.00	-12.4	2,362	-0.53%
2021/09/16	0	0.00	2.8	36.11	35.96	-2.8	2,371	-0.12%
2021/09/15	0	0.00	0.4	36.03	36.00	-0.4	2,354	-0.02%
2021/09/14	2	36.18	3.3	36.29	36.17	-1.3	2,359	-0.06%
2021/09/13	0	0.00	5.3	36.13	36.14	-5.3	2,360	-0.22%
2021/09/10	0.8	36.15	2.3	36.16	36.24	-1.5	2,384	-0.06%
2021/09/09	2	35.64	0	0.00	35.88	2	2,372	0.08%
2021/09/08	2.1	36.16	15	36.05	35.91	-13	2,371	-0.55%
2021/09/07	0.1	36.20	24.9	36.19	36.20	-24.8	2,362	-1.05%
2021/09/06	6	36.52	26.3	36.38	36.33	-20.3	2,352	-0.86%
2021/09/03	1	36.26	21.6	36.21	36.28	-20.6	2,319	-0.89%
2021/09/02	0.5	36.05	14.5	36.04	35.77	-14	2,297	-0.61%
2021/09/01	0	0.00	13.6	36.10	36.10	-13.6	2,280	-0.60%
2021/08/31	2.1	35.62	19	35.76	36.16	-16.9	2,263	-0.74%
2021/08/30	0	0.00	18.2	35.78	35.94	-18.2	2,269	-0.80%
2021/08/27	1	35.38	7.9	35.47	35.57	-6.9	2,246	-0.31%
2021/08/26	0.1	35.14	14.3	35.12	35.24	-14.2	2,232	-0.64%
2021/08/25	0.1	34.86	15.8	34.84	35.09	-15.8	2,203	-0.72%
2021/08/24	2.1	34.61	0.2	34.68	34.64	1.9	2,205	0.09%
2021/08/23	0	0.00	4.5	34.28	34.48	-4.5	2,227	-0.20%
2021/08/20	20.3	33.64	7.2	33.65	33.68	13.1	2,233	0.59%
2021/08/19	29.9	33.98	0.2	34.09	33.88	29.7	2,206	1.35%
2021/08/18	28.2	34.40	14.2	34.38	34.63	14	2,172	0.64%
2021/08/17	10.7	34.55	8	34.57	34.44	2.7	2,148	0.13%
2021/08/16	0.1	34.74	2.2	34.77	34.81	-2.1	2,146	-0.10%
2021/08/13	2.7	34.91	0	0.00	34.84	2.7	2,122	0.13%
2021/08/12	0.1	35.22	78.7	35.25	35.16	-78.6	2,109	-3.73%
2021/08/11	6	35.23	1.1	35.14	35.26	4.9	2,129	0.23%
2021/08/10	3.1	35.53	14.4	35.44	35.40	-11.2	2,150	-0.52%
2021/08/09	1.6	35.47	3.5	35.52	35.61	-1.9	2,252	-0.08%
2021/08/06	0	0.00	7.4	35.75	35.72	-7.4	2,304	-0.32%
2021/08/05	0	0.00	1.8	35.84	35.82	-1.8	2,362	-0.08%
2021/08/04	0	0.00	1	35.80	35.82	-1	2,490	-0.04%
2021/08/03	0.8	35.48	0	0.00	35.60	0.8	2,545	0.03%
2021/08/02	1	35.10	4	35.16	35.48	-3	2,537	-0.12%
2021/07/30	6.4	34.97	0	0.00	34.93	6.4	2,563	0.25%
2021/07/29	4.1	34.90	3	34.84	35.15	1.1	2,590	0.04%
2021/07/28	22.9	34.42	2.7	34.46	34.65	20.2	2,622	0.77%
2021/07/27	11.5	35.02	1.5	35.12	34.98	10.1	2,608	0.39%
2021/07/26	5	35.30	1.6	35.45	35.06	3.4	2,604	0.13%
2021/07/23	0	35.40	0.2	35.45	35.36	-0.2	2,576	-0.01%
2021/07/21	2.3	35.07	1	34.96	35.06	1.3	2,606	0.05%
2021/07/20	14.1	35.31	3.8	35.36	35.23	10.3	2,628	0.39%
2021/07/19	3.2	35.52	0.4	35.58	35.65	2.8	2,610	0.11%
2021/07/16	4	35.86	1	35.74	36.00	3	2,613	0.11%
2021/07/15	1	36.39	7.3	36.39	36.46	-6.3	2,583	-0.24%
2021/07/14	2	36.20	0.1	36.13	36.20	1.9	2,573	0.07%
2021/07/13	0.5	36.18	7.7	36.19	36.11	-7.2	2,569	-0.28%
2021/07/12	0	0.00	7.3	35.97	35.90	-7.3	2,582	-0.28%
2021/07/09	6.6	35.51	2	35.60	35.61	4.6	2,575	0.18%
2021/07/08	1.1	35.87	0	0.00	35.88	1.1	2,574	0.04%
2021/07/07	0.3	35.96	0.7	35.99	35.94	-0.4	2,591	-0.02%
2021/07/06	1.2	36.10	6.3	36.20	36.08	-5.2	2,596	-0.20%
2021/07/05	1	36.07	23	36.02	36.05	-22	2,583	-0.85%
2021/07/02	2.1	35.68	8.8	35.68	35.65	-6.7	2,570	-0.26%
2021/07/01	5	35.84	4	35.81	35.67	1	2,576	0.04%
2021/06/30	4	35.87	12.6	35.86	35.80	-8.6	2,604	-0.33%
2021/06/29	20	35.65	4.1	35.56	35.60	15.9	2,597	0.61%
2021/06/28	0	0.00	20.1	35.53	35.53	-20.1	2,615	-0.77%
2021/06/25	0	0.00	9.2	35.56	35.36	-9.2	2,637	-0.35%
2021/06/24	1	35.35	0.5	35.32	35.30	0.5	2,641	0.02%
2021/06/23	3.1	35.04	3.3	35.19	35.35	-0.1	2,657	-0.01%
2021/06/22	3.1	34.78	1	34.83	34.72	2.1	2,656	0.08%
2021/06/21	10.5	34.90	0.8	35.17	34.80	9.7	2,696	0.36%
2021/06/18	0	0.00	1	35.47	35.45	-1	2,684	-0.04%
2021/06/17	6.2	35.38	1	35.48	35.60	5.2	2,692	0.19%
2021/06/16	3	35.64	9	35.66	35.67	-6	2,743	-0.22%
2021/06/15	0	0.00	6	35.63	35.64	-6	2,742	-0.22%
2021/06/11	0	0.00	5.1	35.38	35.35	-5.1	2,757	-0.19%
2021/06/10	0	0.00	4.2	35.10	35.29	-4.2	2,797	-0.15%
2021/06/09	8	34.80	0	34.87	34.80	8	2,824	0.28%
2021/06/08	6	35.03	0	35.16	35.06	6	2,845	0.21%
2021/06/07	13	34.98	2.2	35.17	35.19	10.8	2,861	0.38%
2021/06/04	1	35.20	6.1	35.14	35.20	-5.1	2,856	-0.18%
2021/06/03	0	0.00	4.1	35.46	35.39	-4.1	2,871	-0.14%
2021/06/02	0.1	35.20	2.9	35.15	35.20	-2.8	2,891	-0.10%
2021/06/01	2	35.09	2.3	35.19	35.20	-0.3	2,911	-0.01%
2021/05/31	0.1	35.04	17	35.06	35.10	-16.9	2,960	-0.57%
2021/05/28	7	34.67	3.8	34.58	34.80	3.2	2,963	0.11%
2021/05/27	3.3	34.14	0.6	34.00	34.21	2.6	3,017	0.09%
2021/05/26	0.2	34.45	19.9	34.41	34.45	-19.7	3,098	-0.64%
2021/05/25	0.2	34.42	7.7	34.20	34.40	-7.5	3,093	-0.24%
2021/05/24	2.2	33.87	10.5	33.85	33.89	-8.3	3,126	-0.27%
2021/05/21	0	0.00	5	33.86	33.90	-5	3,131	-0.16%
2021/05/20	17.7	33.36	0	0.00	33.46	17.7	3,156	0.56%
2021/05/19	2.4	33.71	6.8	33.69	33.68	-4.4	3,177	-0.14%
2021/05/18	12	33.19	16	33.35	33.85	-4	3,196	-0.13%
2021/05/17	55.1	32.17	21.1	32.37	32.87	34	3,248	1.05%
2021/05/14	6.7	33.03	6.7	33.04	33.12	0.1	3,186	0.00%
2021/05/13	8.4	32.64	33.7	32.56	32.75	-25.3	3,138	-0.81%
2021/05/12	33.1	32.45	41.9	33.13	33.20	-8.8	3,073	-0.29%
2021/05/11	8.2	34.60	6.8	34.56	34.45	1.4	2,983	0.05%
2021/05/10	1	35.45	5	35.50	35.48	-4	2,965	-0.14%
2021/05/07	0	0.00	6.7	35.51	35.60	-6.7	2,999	-0.22%
2021/05/06	1.9	34.85	7	35.06	35.01	-5.1	3,003	-0.17%
2021/05/05	1	34.84	4.1	34.89	34.72	-3.1	3,006	-0.10%
2021/05/04	15.7	34.80	12	34.87	34.82	3.7	3,026	0.12%
2021/05/03	35.7	35.27	0.1	35.35	35.21	35.6	3,018	1.18%
2021/04/29	15.1	35.73	15.9	35.84	35.73	-0.8	3,039	-0.03%
2021/04/28	0.2	35.71	0.5	35.68	35.70	-0.4	3,081	-0.01%
2021/04/27	16.6	35.77	3.2	35.73	35.76	13.4	3,129	0.43%
2021/04/26	2	35.63	13.5	35.72	35.76	-11.5	3,125	-0.37%
2021/04/23	4	35.09	6.7	35.09	35.28	-2.6	3,138	-0.08%
2021/04/22	2	34.98	10.4	35.22	34.96	-8.4	3,155	-0.27%
2021/04/21	1.7	35.14	1.8	35.19	35.07	-0.1	3,162	0.00%
2021/04/20	0.3	35.30	3.5	35.30	35.38	-3.2	3,185	-0.10%
2021/04/19	0	35.25	10.9	35.25	35.34	-10.9	3,233	-0.34%
2021/04/16	3	35.12	10.1	35.15	35.19	-7.1	3,248	-0.22%
2021/04/15	1	35.00	33.1	35.02	35.10	-32.1	3,263	-0.98%
2021/04/14	1.2	34.53	6.3	34.61	34.78	-5.1	3,278	-0.16%
2021/04/13	1	34.57	2	34.73	34.59	-1	3,305	-0.03%
2021/04/12	0	34.75	4.2	34.79	34.62	-4.2	3,316	-0.13%
2021/04/09	0	34.68	6.1	34.68	34.65	-6.1	3,314	-0.18%
2021/04/08	0.9	34.50	7	34.59	34.68	-6.1	3,306	-0.18%
2021/04/07	6	34.43	7.3	34.49	34.54	-1.3	3,312	-0.04%
2021/04/06	1.1	34.45	10.3	34.52	34.49	-9.2	3,305	-0.28%
2021/04/01	2	34.03	7.4	34.02	34.00	-5.4	3,287	-0.16%
2021/03/31	15	33.82	9.2	33.87	33.78	5.9	3,276	0.18%
2021/03/30	0	33.88	3.1	33.90	33.93	-3	3,259	-0.09%
2021/03/29	1	33.83	5.6	33.95	33.86	-4.6	3,235	-0.14%
2021/03/26	20	33.34	10.6	33.56	33.65	9.4	3,235	0.29%
2021/03/25	2.4	33.04	0.7	33.14	33.14	1.7	3,234	0.05%
2021/03/24	19.5	33.07	2.1	33.06	33.01	17.4	3,231	0.54%
2021/03/23	0	33.52	1	33.51	33.40	-1	3,202	-0.03%
2021/03/22	3.1	33.40	2.5	33.38	33.42	0.7	3,216	0.02%
2021/03/19	2.3	33.29	13	33.23	33.31	-10.7	3,226	-0.33%
2021/03/18	0.2	33.84	4.9	33.79	33.73	-4.6	3,189	-0.15%
2021/03/17	22.2	33.82	8	33.84	33.63	14.2	3,196	0.44%
2021/03/16	0.1	33.84	2.4	33.99	33.85	-2.3	3,223	-0.07%
2021/03/15	1.1	33.74	20.7	33.81	33.80	-19.6	3,211	-0.61%
2021/03/12	12	33.82	1.3	33.86	33.81	10.7	3,203	0.33%
2021/03/11	4.1	33.70	12.5	33.64	33.70	-8.4	3,241	-0.26%
2021/03/10	8.3	33.11	1.2	33.12	33.13	7.1	3,240	0.22%
2021/03/09	13.5	32.85	10.6	33.00	33.02	2.9	3,221	0.09%
2021/03/08	16.3	33.28	8	33.37	33.06	8.3	3,225	0.26%
2021/03/05	30.8	32.84	2.7	32.92	33.04	28.1	3,194	0.88%
2021/03/04	22.7	33.26	1	33.39	33.28	21.7	3,196	0.68%
2021/03/03	12.6	33.66	2.4	33.56	33.86	10.2	3,138	0.32%
2021/03/02	17.1	33.77	4	33.76	33.75	13.1	3,135	0.42%
2021/02/26	27	33.72	3	33.82	33.79	24	3,086	0.78%
2021/02/25	3	34.26	2.9	34.36	34.38	0.1	3,046	0.00%
2021/02/24	13.4	34.21	10.1	34.22	34.07	3.3	3,056	0.11%
2021/02/23	3.4	34.35	1	34.24	34.60	2.4	3,019	0.08%
2021/02/22	13.1	34.59	18.9	34.66	34.57	-5.8	3,011	-0.19%
2021/02/19	15.1	34.59	0.1	34.55	34.67	15	2,983	0.50%
2021/02/18	10.2	34.78	10.2	34.85	34.92	-0.1	2,987	0.00%
2021/02/17	24.3	34.66	61.5	34.68	34.91	-37.3	3,012	-1.24%
2021/02/05	3.3	33.56	8.1	33.47	33.45	-4.8	2,945	-0.16%
2021/02/04	0.4	33.35	4	33.19	33.16	-3.7	2,911	-0.13%
2021/02/03	7.5	33.42	6.9	33.39	33.37	0.5	2,927	0.02%
2021/02/02	15	33.22	6.8	33.31	33.40	8.2	2,918	0.28%
2021/02/01	3	32.14	36.3	32.05	32.49	-33.3	2,921	-1.14%
2021/01/29	27.1	32.23	8	32.46	31.96	19.1	2,905	0.66%
2021/01/28	23.6	32.39	9	32.29	32.35	14.6	2,873	0.51%
2021/01/27	10.2	33.02	3.2	33.26	33.05	7	2,847	0.25%
2021/01/26	19.7	33.19	10.1	33.07	33.03	9.6	2,825	0.34%
2021/01/25	13.2	33.60	11.5	33.67	33.63	1.7	2,776	0.06%
2021/01/22	21.1	34.16	10.5	34.18	34.03	10.6	2,779	0.38%
2021/01/21	9.1	34.17	46.9	34.09	34.52	-37.8	2,768	-1.37%
2021/01/20	47.1	33.73	19.3	33.62	33.55	27.8	2,746	1.01%
2021/01/19	16	33.33	5.6	33.32	33.55	10.4	2,717	0.38%
2021/01/18	24	32.69	2.2	32.71	32.81	21.8	2,725	0.80%
2021/01/15	13.2	32.95	14.5	33.27	32.81	-1.3	2,685	-0.05%
2021/01/14	13	32.90	0.6	32.99	32.90	12.4	2,671	0.47%
2021/01/13	12	32.98	12.9	32.99	33.11	-0.9	2,662	-0.03%
2021/01/12	6.1	32.59	38.9	32.60	32.51	-32.8	2,650	-1.24%
2021/01/11	10	32.20	8.9	32.29	32.50	1.1	2,626	0.04%
2021/01/08	56.3	32.05	16.1	32.20	32.33	40.2	2,641	1.52%
2021/01/07	8.1	31.60	14.5	31.61	31.76	-6.4	2,629	-0.24%
2021/01/06	3.2	31.23	23	31.18	31.15	-19.8	2,621	-0.76%
2021/01/05	5.2	30.78	1.2	30.80	30.88	4	2,610	0.15%
2021/01/04	4	30.68	12.2	30.79	30.87	-8.2	2,624	-0.31%
2020/12/31	6.3	30.38	13.9	30.36	30.41	-7.6	2,666	-0.29%
2020/12/30	0.1	29.99	5.1	30.08	30.29	-4.9	2,687	-0.18%
2020/12/29	5.2	29.80	14.5	29.79	29.85	-9.3	2,707	-0.35%
2020/12/28	0.4	29.61	28	29.71	29.87	-27.6	2,733	-1.01%
2020/12/25	0	29.63	2.5	29.61	29.55	-2.4	2,726	-0.09%
2020/12/24	1	29.47	13.1	29.50	29.48	-12.1	2,737	-0.44%
2020/12/23	4.1	29.33	6.6	29.35	29.40	-2.5	2,774	-0.09%
2020/12/22	9.1	29.39	9	29.59	29.34	0.2	2,792	0.01%
2020/12/21	2	29.48	7	29.57	29.68	-5	2,827	-0.18%
2020/12/18	4.1	29.39	15.9	29.45	29.40	-11.9	2,830	-0.42%
2020/12/17	1.2	29.37	5.3	29.43	29.44	-4.2	2,855	-0.15%
2020/12/16	0.1	29.48	5.8	29.47	29.55	-5.7	2,840	-0.20%
2020/12/15	6	29.11	2.1	29.15	29.10	3.9	2,819	0.14%
2020/12/14	1	29.40	4	29.44	29.39	-3	2,825	-0.11%
2020/12/11	10	29.52	2.1	29.53	29.47	7.9	2,856	0.28%
2020/12/10	10	29.51	12	29.54	29.55	-2	2,848	-0.07%
2020/12/09	9	29.80	7.9	29.80	29.82	1.1	2,819	0.04%
2020/12/08	9	29.44	2.2	29.48	29.80	6.9	2,792	0.25%
2020/12/07	8	29.36	7.8	29.37	29.46	0.2	2,774	0.01%
2020/12/04	4	29.16	7.1	29.01	29.16	-3.1	2,733	-0.11%
2020/12/03	8.3	28.83	2.3	28.82	28.82	5.9	2,727	0.22%
2020/12/02	8	28.75	18	28.76	28.78	-10	2,736	-0.37%
2020/12/01	3.2	28.51	3.3	28.52	28.62	-0.1	2,724	0.00%
2020/11/30	6.5	28.42	3.4	28.75	28.38	3.1	2,735	0.11%
2020/11/27	2.7	28.62	10	28.64	28.68	-7.3	2,714	-0.27%
2020/11/26	0.1	28.55	5.5	28.64	28.68	-5.4	2,726	-0.20%
2020/11/25	9.1	28.49	3.7	28.64	28.42	5.4	2,728	0.20%
2020/11/24	1.1	28.70	3	28.60	28.60	-2	2,724	-0.07%
2020/11/23	1	28.66	12	28.76	28.76	-11	2,701	-0.41%
2020/11/20	0	28.44	7.7	28.43	28.45	-7.7	2,689	-0.28%
2020/11/19	18.6	28.45	10.4	28.44	28.44	8.2	2,694	0.30%
2020/11/18	2	28.48	15.4	28.46	28.51	-13.4	2,697	-0.49%
2020/11/17	4	28.57	44.5	28.40	28.30	-40.4	2,699	-1.50%
2020/11/16	5.4	28.44	31.3	28.57	28.75	-25.9	2,751	-0.94%
2020/11/13	0.9	27.83	5.8	27.89	27.97	-4.9	2,701	-0.18%
2020/11/12	1	27.85	16.4	27.92	27.84	-15.4	2,703	-0.57%
2020/11/11	2	27.82	14.5	27.78	27.90	-12.5	2,724	-0.46%
2020/11/10	0	0.00	6.6	27.55	27.48	-6.6	2,712	-0.24%
2020/11/09	25.8	27.59	18.9	27.57	27.58	6.9	2,705	0.26%
2020/11/06	18	27.22	14.6	27.25	27.26	3.5	2,680	0.13%
2020/11/05	3	27.09	10.9	27.10	27.14	-7.9	2,664	-0.30%
2020/11/04	0.4	27.15	5.7	27.03	27.13	-5.4	2,672	-0.20%
2020/11/03	0	0.00	2.1	26.75	26.74	-2.1	2,670	-0.08%
2020/11/02	10.1	26.30	0	0.00	26.43	10.1	2,700	0.37%
2020/10/30	2	26.38	3.1	26.42	26.33	-1.1	2,701	-0.04%
2020/10/29	8.7	26.54	0.8	26.80	26.60	7.9	2,675	0.30%
2020/10/28	2.3	26.87	6.3	26.82	26.85	-4	2,666	-0.15%
2020/10/27	2	26.91	3	26.95	26.94	-1	2,653	-0.04%
2020/10/26	0.1	27.06	3.2	27.09	27.07	-3.1	2,660	-0.12%
2020/10/23	0	0.00	5	27.08	27.05	-5	2,667	-0.19%
2020/10/21	0	0.00	4.7	27.05	26.98	-4.7	2,819	-0.17%
2020/10/20	2	27.04	0	0.00	27.00	2	2,853	0.07%
2020/10/19	2	27.06	2	27.07	27.07	0	2,849	0.00%
2020/10/16	0	0.00	10.2	26.94	26.85	-10.2	2,854	-0.36%
2020/10/15	7	26.86	2	27.00	26.96	5	2,894	0.17%
2020/10/14	0	0.00	13	27.24	27.18	-13	2,890	-0.45%
2020/10/13	1	27.15	37.6	27.18	27.24	-36.6	2,916	-1.26%
2020/10/12	0.6	27.23	26.1	27.24	27.25	-25.5	2,917	-0.88%
2020/10/08	0.5	27.03	33.6	27.01	27.04	-33.1	2,900	-1.14%
2020/10/07	0	0.00	6	26.79	26.77	-6	2,926	-0.21%
2020/10/06	1	26.66	22.8	26.65	26.68	-21.8	2,954	-0.74%
2020/10/05	0	0.00	5.9	26.44	26.39	-5.9	2,960	-0.20%
2020/09/30	0	0.00	15	26.42	26.36	-15	2,973	-0.50%
2020/09/29	1	26.20	17	26.29	26.27	-16	2,999	-0.53%
2020/09/28	6.4	26.07	7	26.10	26.20	-0.6	3,041	-0.02%
2020/09/25	22	25.84	9.5	25.75	25.76	12.5	3,082	0.41%
2020/09/24	31.5	25.84	3.1	25.72	25.73	28.4	3,099	0.91%
2020/09/23	11	26.20	0	0.00	26.25	11	3,090	0.36%
2020/09/22	17	26.37	7.2	26.39	26.30	9.8	3,098	0.32%
2020/09/21	2	26.69	0	0.00	26.65	2	3,082	0.06%
2020/09/18	2	26.94	11	26.92	26.88	-9	3,123	-0.29%
2020/09/17	1	27.00	2	26.89	26.85	-1	3,141	-0.03%
2020/09/16	0	0.00	52.2	27.11	27.12	-52.2	3,148	-1.66%
2020/09/15	0	0.00	7.6	26.75	26.77	-7.6	3,128	-0.24%
2020/09/14	1	26.61	30.7	26.54	26.62	-29.7	3,126	-0.95%
2020/09/11	0	0.00	2	26.38	26.40	-2	3,129	-0.07%
2020/09/10	0	0.00	14.8	26.37	26.39	-14.8	3,138	-0.47%
2020/09/09	28	26.04	1	26.21	26.21	27	3,178	0.85%
2020/09/08	0.4	26.41	5.1	26.36	26.41	-4.8	3,185	-0.15%
2020/09/07	1	26.20	3	26.25	26.19	-2	3,220	-0.06%
2020/09/04	10	26.23	0	0.00	26.24	10	3,263	0.31%
2020/09/03	0	0.00	9	26.60	26.48	-9	3,293	-0.27%
2020/09/02	14	26.31	0.1	26.39	26.39	13.9	3,311	0.42%
2020/09/01	14	26.29	83	26.37	26.40	-69	3,362	-2.05%
2020/08/31	7	26.32	23	26.32	26.18	-16	3,373	-0.47%
2020/08/28	21	26.49	5.3	26.52	26.55	15.7	3,370	0.47%
2020/08/27	0.2	26.80	14.1	26.94	26.79	-13.9	3,396	-0.41%
2020/08/26	0	0.00	3.8	26.73	26.80	-3.8	3,387	-0.11%
2020/08/25	2	26.65	6.7	26.61	26.67	-4.7	3,409	-0.14%
2020/08/24	3	26.48	1.4	26.45	26.44	1.6	3,404	0.05%
2020/08/21	2	26.23	0.4	26.35	26.35	1.6	3,405	0.05%
2020/08/20	25.5	26.06	22.6	26.08	25.88	2.9	3,399	0.09%
2020/08/19	2	26.88	13	26.85	26.69	-11	3,354	-0.33%
2020/08/18	1	26.95	5.8	26.82	26.83	-4.8	3,351	-0.14%
2020/08/17	1	26.65	11.7	26.87	26.95	-10.7	3,364	-0.32%
2020/08/14	3	26.59	12.3	26.60	26.64	-9.3	3,352	-0.28%
2020/08/13	0	0.00	4	26.55	26.57	-4	3,348	-0.12%
2020/08/12	6.3	26.37	3	26.34	26.32	3.3	3,358	0.10%
2020/08/11	8	26.76	3	26.77	26.70	5	3,367	0.15%
2020/08/10	4	26.75	6.9	26.83	26.84	-2.9	3,373	-0.09%
2020/08/07	10.3	26.63	5.4	26.70	26.66	4.9	3,394	0.14%
2020/08/06	1	26.80	23.2	26.80	26.82	-22.2	3,389	-0.65%
2020/08/05	1	26.54	9.3	26.55	26.56	-8.3	3,382	-0.24%
2020/08/04	15	26.21	17	26.28	26.34	-2	3,396	-0.06%
2020/08/03	9	26.19	5.9	26.16	26.12	3.1	3,392	0.09%
2020/07/31	4	26.50	4.5	26.51	26.51	-0.5	3,374	-0.02%
2020/07/30	1	26.52	4.6	26.51	26.53	-3.6	3,389	-0.11%
2020/07/29	8.3	26.24	18.2	26.24	26.17	-9.9	3,372	-0.29%
2020/07/28	8	26.86	33	26.70	26.30	-25	3,377	-0.74%
2020/07/27	5.1	26.18	44.5	26.25	26.26	-39.4	3,320	-1.19%
2020/07/24	3	25.40	6	25.41	25.28	-3	3,252	-0.09%
2020/07/23	5	25.29	6.8	25.31	25.34	-1.8	3,209	-0.06%
2020/07/22	0	0.00	23.5	25.36	25.40	-23.5	3,227	-0.73%
2020/07/21	0	0.00	90	25.04	25.24	-90	3,215	-2.80%
2020/07/20	1.2	24.84	29.1	24.83	24.98	-27.9	3,155	-0.89%
2020/07/17	2	25.00	12.8	25.00	25.00	-10.8	3,144	-0.34%
2020/07/16	1	24.84	24	24.86	24.84	-23	3,143	-0.73%
2020/07/15	6	25.01	13.7	24.98	25.00	-7.7	3,125	-0.25%
2020/07/14	10	24.78	17.5	24.79	24.88	-7.5	3,137	-0.24%
2020/07/13	0	0.00	34.1	24.73	24.79	-34.1	3,092	-1.10%
2020/07/10	0	24.45	3	24.64	24.48	-3	3,073	-0.10%
2020/07/09	1	24.68	8.6	24.62	24.62	-7.6	3,051	-0.25%
2020/07/08	0	0.00	14.6	24.48	24.54	-14.6	3,029	-0.48%
2020/07/07	14	24.42	34.5	24.44	24.39	-20.5	2,998	-0.68%
2020/07/06	2	24.35	17.7	24.28	24.36	-15.7	2,967	-0.53%
2020/07/03	3	23.92	16.2	23.90	23.91	-13.2	2,924	-0.45%
2020/07/02	1	23.58	29.4	23.57	23.64	-28.4	2,914	-0.97%
2020/07/01	1	23.41	12.6	23.38	23.39	-11.6	2,922	-0.40%
2020/06/30	1	23.19	5	23.17	23.23	-4	2,912	-0.14%
2020/06/29	6	23.05	5.4	23.10	23.06	0.6	2,938	0.02%
2020/06/24	1	23.29	6	23.28	23.28	-5	2,945	-0.17%
2020/06/23	1	23.07	25	23.20	23.19	-24	2,976	-0.81%
2020/06/22	12.4	23.08	14.1	23.08	23.07	-1.7	3,001	-0.06%
2020/06/19	3	23.06	0.1	23.05	23.05	3	3,049	0.10%
2020/06/18	3	22.93	26	22.98	23.05	-23	3,079	-0.75%
2020/06/17	4	23.02	38	23.00	23.02	-34	3,090	-1.10%
2020/06/16	0	0.00	2.7	23.03	23.04	-2.7	3,142	-0.09%
2020/06/15	4	22.78	3.4	22.73	22.61	0.6	3,201	0.02%
2020/06/12	9	22.81	9.8	22.85	22.88	-0.8	3,307	-0.02%
2020/06/11	5	23.29	20.8	23.25	23.09	-15.8	3,351	-0.47%
2020/06/10	1	23.39	7	23.34	23.39	-6	3,379	-0.18%
2020/06/09	2	23.18	13	23.18	23.19	-11	3,443	-0.32%
2020/06/08	4	23.13	30	23.10	23.16	-26	3,500	-0.74%
2020/06/05	0	0.00	10.5	22.82	22.88	-10.5	3,480	-0.30%
2020/06/04	2	22.61	14.4	22.67	22.68	-12.4	3,525	-0.35%
2020/06/03	0	0.00	22.8	22.53	22.55	-22.8	3,607	-0.63%
2020/06/02	8	22.24	17.9	22.26	22.22	-9.9	3,615	-0.27%
2020/06/01	9	22.16	9.4	22.12	22.15	-0.4	3,621	-0.01%
2020/05/29	12	21.79	0	0.00	21.98	12	3,602	0.33%
2020/05/28	5	21.96	2	21.94	21.92	3	3,633	0.08%
2020/05/27	3.7	22.01	10	22.01	22.03	-6.3	3,695	-0.17%
2020/05/26	0	0.00	12.7	22.01	22.05	-12.7	3,773	-0.34%
2020/05/25	5	21.50	1	21.54	21.74	4	3,814	0.10%
2020/05/22	3	21.66	1	21.70	21.68	2	3,833	0.05%
2020/05/21	3	22.00	2.2	21.94	21.99	0.8	3,876	0.02%
2020/05/20	0	0.00	11	21.80	21.82	-11	3,879	-0.28%
2020/05/19	1	21.88	1	21.85	21.77	0	3,892	0.00%
2020/05/15	1	21.71	3	21.72	21.69	-2	3,918	-0.05%
2020/05/14	4	21.65	0.1	21.69	21.60	3.9	3,933	0.10%
2020/05/13	14	21.76	3	21.79	21.82	11	3,917	0.28%
2020/05/12	9	21.79	0	0.00	21.79	9	3,929	0.23%
2020/05/11	5	22.01	20	22.05	22.01	-15	3,918	-0.38%
2020/05/08	12	21.82	0	0.00	21.84	12	3,902	0.31%
2020/05/07	2	21.66	0.5	21.76	21.72	1.5	3,919	0.04%
2020/05/06	1	21.60	2.7	21.63	21.62	-1.7	3,944	-0.04%
2020/05/05	13	21.62	0.7	21.65	21.60	12.3	3,954	0.31%
2020/05/04	22	21.43	9	21.42	21.48	13	4,072	0.32%
2020/04/30	1	21.95	17	21.99	22.06	-16	4,067	-0.39%
2020/04/29	2	21.61	24	21.60	21.61	-22	4,106	-0.54%
2020/04/28	3.5	21.22	0	0.00	21.30	3.5	4,214	0.08%
2020/04/27	5	21.15	0.3	21.32	21.30	4.7	4,314	0.11%
2020/04/23	4	20.87	0	0.00	20.90	4	4,296	0.09%
2020/04/22	2	20.58	9	20.60	20.78	-7	4,309	-0.16%
2020/04/21	10	21.05	6.1	20.87	20.82	3.9	4,312	0.09%
2020/04/20	4	21.37	1	21.42	21.40	3	4,291	0.07%
2020/04/17	0.1	21.49	12	21.38	21.45	-11.9	4,292	-0.28%
2020/04/16	7	20.92	0.1	21.00	20.94	6.9	4,271	0.16%
2020/04/15	5	21.00	5.4	21.04	21.00	-0.4	4,257	-0.01%
2020/04/14	4	20.72	16.4	20.61	20.85	-12.4	4,263	-0.29%
2020/04/13	1	20.38	0	0.00	20.36	1	4,286	0.02%
2020/04/10	6	20.43	4	20.42	20.48	2	4,324	0.05%
2020/04/09	3	20.43	10	20.35	20.42	-7	4,352	-0.16%
2020/04/08	4.1	20.35	4	20.42	20.47	0.1	4,340	0.00%
2020/04/07	5	20.22	10	20.27	20.21	-5	4,332	-0.12%
2020/04/06	1	19.83	1	19.83	19.91	0	4,325	0.00%
2020/04/01	6	19.67	1	19.69	19.64	5	4,296	0.12%
2020/03/31	3	19.65	10	19.85	19.66	-7	4,296	-0.16%
2020/03/30	15.2	19.18	1	19.30	19.52	14.2	4,264	0.33%
2020/03/27	18.1	19.97	11	20.12	19.72	7.1	4,228	0.17%
2020/03/26	8	19.83	11	19.76	19.81	-3	4,191	-0.07%
2020/03/25	4	19.72	0	0.00	19.76	4	4,168	0.10%
2020/03/24	3	19.06	1	19.07	19.03	2	4,128	0.05%
2020/03/23	6	18.31	7.3	18.16	18.30	-1.3	4,120	-0.03%
2020/03/20	32	18.58	9.8	18.62	18.92	22.2	4,142	0.54%
2020/03/19	13.1	17.81	26.2	17.84	17.65	-13.2	4,115	-0.32%
2020/03/18	33.3	19.02	5	19.13	18.72	28.2	4,059	0.69%
2020/03/17	22	19.42	6.6	19.43	19.42	15.4	3,992	0.39%
2020/03/16	17	20.09	13	20.32	20.01	4	3,921	0.10%
2020/03/13	29.6	19.97	18	19.79	20.70	11.6	3,840	0.30%
2020/03/12	24	21.39	1.1	21.11	21.10	22.9	3,743	0.61%
2020/03/11	13	22.03	1	21.90	21.88	12	3,679	0.33%
2020/03/10	12	21.94	0	0.00	22.12	12	3,656	0.33%
2020/03/09	17.2	22.22	2.8	22.20	22.15	14.5	3,634	0.40%
2020/03/06	4	22.72	0	0.00	22.78	4	3,544	0.11%
2020/03/05	0	0.00	2.2	23.12	23.14	-2.2	3,521	-0.06%
2020/03/04	4	22.84	2.8	22.88	22.88	1.2	3,554	0.03%
2020/03/03	2	22.77	14.2	22.76	22.79	-12.2	3,562	-0.34%
2020/03/02	11	22.45	7.5	22.57	22.51	3.5	3,550	0.10%
2020/02/27	15	22.88	1	22.79	22.82	14	3,515	0.40%
2020/02/26	16	22.95	0	0.00	23.00	16	3,467	0.46%
2020/02/25	10	23.14	0	0.00	23.20	10	3,521	0.28%
2020/02/24	23	23.20	3	23.23	23.19	20	3,589	0.56%
2020/02/21	6	23.48	2	23.47	23.50	4	3,657	0.11%
2020/02/20	4	23.59	0	0.00	23.61	4	3,719	0.11%
2020/02/19	1	23.70	1.5	23.69	23.67	-0.5	3,717	-0.01%
2020/02/18	11	23.53	2	23.47	23.47	9	3,700	0.24%
2020/02/17	16	23.69	0.4	23.76	23.71	15.6	3,657	0.43%
2020/02/14	1	23.84	4.3	23.82	23.81	-3.3	3,632	-0.09%
2020/02/13	2	23.80	1.8	23.84	23.76	0.2	3,624	0.00%
2020/02/12	0	0.00	2	23.67	23.73	-2	3,626	-0.06%
2020/02/11	0	0.00	2	23.57	23.55	-2	3,618	-0.06%
2020/02/10	7	23.24	11.1	23.31	23.35	-4.1	3,627	-0.11%
2020/02/07	3	23.44	0	0.00	23.40	3	3,627	0.08%
2020/02/06	4	23.58	0.3	23.70	23.67	3.7	3,608	0.10%
2020/02/05	0	0.00	2.4	23.31	23.32	-2.4	3,577	-0.07%
2020/02/04	4	23.12	14	22.98	23.26	-10	3,463	-0.29%
2020/02/03	14	22.79	24	22.77	22.87	-10	3,441	-0.29%
2020/01/31	27	23.22	3	23.12	23.15	24	3,374	0.71%
2020/01/30	57	23.45	14	23.68	23.32	43	3,256	1.32%
2020/01/20	0	0.00	1	24.20	24.21	-1	3,166	-0.03%
2020/01/17	1	24.15	10	24.15	24.14	-9	3,152	-0.29%
2020/01/16	6	24.15	9.7	24.17	24.19	-3.7	3,144	-0.12%
2020/01/15	8	24.29	34	24.33	24.24	-26	3,115	-0.83%
2020/01/14	5	24.42	2.2	24.43	24.41	2.8	3,099	0.09%
2020/01/13	3	24.24	6	24.26	24.30	-3	3,073	-0.10%
2020/01/10	2	24.10	2.4	24.13	24.12	-0.4	3,057	-0.01%
2020/01/09	0	0.00	4	24.08	24.09	-4	3,038	-0.13%
2020/01/08	23	23.85	6	23.87	23.80	17	3,040	0.56%
2020/01/07	10	23.91	13	23.83	23.89	-3	3,008	-0.10%
2020/01/06	11	24.00	0	0.00	24.00	11	2,988	0.37%
2020/01/03	4	24.15	4	24.30	24.19	0	2,948	0.00%
2020/01/02	0	0.00	14.9	24.18	24.19	-14.9	2,935	-0.51%
2019/12/31	11	24.05	0	0.00	24.06	11	2,933	0.37%
2019/12/30	9	24.24	0	0.00	24.19	9	2,904	0.31%
2019/12/27	4	24.24	12.8	24.23	24.23	-8.8	2,879	-0.30%
2019/12/26	1	24.03	0	0.00	24.05	1	2,863	0.03%
2019/12/25	0	0.00	7	24.03	24.08	-7	2,848	-0.25%
2019/12/24	1	24.07	0.6	24.06	24.04	0.4	2,837	0.01%
2019/12/23	0	0.00	2	24.05	24.05	-2	2,829	-0.07%
2019/12/20	1	24.13	11.5	24.02	24.01	-10.5	2,818	-0.37%
2019/12/19	7	24.16	12	24.18	24.13	-5	2,785	-0.18%
2019/12/18	12.7	24.22	6	24.21	24.25	6.7	2,750	0.24%
2019/12/17	3	24.03	5.9	24.14	24.21	-2.9	2,714	-0.11%
2019/12/16	3	23.95	28	23.95	23.94	-25	2,659	-0.94%
2019/12/13	14	23.93	29.6	23.94	23.92	-15.6	2,624	-0.59%
2019/12/12	4	23.64	25.3	23.69	23.70	-21.3	2,576	-0.83%
2019/12/11	2	23.20	0.4	23.35	23.32	1.6	2,517	0.06%
2019/12/10	3	23.21	0	0.00	23.20	3	2,497	0.12%
2019/12/09	4	23.28	0.9	23.30	23.28	3.1	2,488	0.13%
2019/12/06	1	23.17	1.1	23.26	23.21	-0.1	2,470	0.00%
2019/12/05	0	0.00	1	23.15	23.15	-1	2,443	-0.04%
2019/12/04	2	22.96	8	22.99	23.00	-6	2,429	-0.25%
2019/12/03	1	23.03	1	23.02	23.02	0	2,377	0.00%
2019/12/02	4	23.01	0.9	23.05	23.02	3.1	2,361	0.13%
2019/11/29	36	23.10	1	23.04	23.06	35	2,329	1.50%
2019/11/28	12	23.20	0	0.00	23.24	12	2,274	0.53%
2019/11/27	28	23.19	5	23.25	23.26	23	2,258	1.02%
2019/11/26	4	23.25	0.1	23.30	23.25	3.9	2,228	0.18%
2019/11/25	9	23.20	3	23.19	23.16	6	2,183	0.27%
2019/11/22	70	23.11	12.9	23.07	23.09	57.1	2,127	2.69%
2019/11/21	26	23.34	0	0.00	23.35	26	1,996	1.30%
2019/11/20	52	23.89	1.1	23.93	23.58	50.9	1,880	2.71%
2019/11/19	31	23.87	36.9	23.99	24.05	-6	1,732	-0.34%
2019/11/18	0	0.00	20	23.63	23.70	-20	1,631	-1.23%
2019/11/15	1	23.55	2.4	23.54	23.55	-1.4	1,597	-0.09%
2019/11/14	2	23.41	10	23.44	23.40	-8	1,578	-0.51%
2019/11/13	0	0.00	1.3	23.41	23.45	-1.3	1,570	-0.08%
2019/11/12	3	23.51	6.1	23.45	23.51	-3.1	1,566	-0.20%
2019/11/11	16.2	23.46	11	23.38	23.36	5.2	1,546	0.34%
2019/11/08	11.6	23.69	3	23.64	23.64	8.6	1,515	0.57%
2019/11/07	3.5	23.74	39.8	23.78	23.73	-36.3	1,500	-2.42%
2019/11/06	8	23.80	11	23.79	23.88	-3	1,464	-0.20%
2019/11/05	53	23.75	5.5	23.72	23.77	47.5	1,425	3.33%
2019/11/04	6	23.48	20.8	23.38	23.53	-14.8	1,404	-1.06%
2019/11/01	2	23.20	17.6	23.20	23.20	-15.6	1,390	-1.12%
2019/10/31	6	23.29	10	23.27	23.26	-4	1,365	-0.29%
2019/10/30	3	23.13	7	23.12	23.18	-4	1,343	-0.30%
2019/10/29	16	23.06	1.5	23.12	23.12	14.5	1,324	1.09%
2019/10/28	3	22.99	5.3	22.99	23.00	-2.3	1,291	-0.18%
2019/10/25	8	22.92	0	0.00	22.90	8	1,253	0.64%
2019/10/24	0	0.00	4.8	22.82	22.87	-4.8	1,234	-0.39%
2019/10/22	0	0.00	17	22.76	22.81	-17	1,193	-1.42%
2019/10/21	0	0.00	2	22.66	22.67	-2	1,175	-0.17%
2019/10/18	2.3	22.68	10.4	22.67	22.67	-8.1	1,159	-0.70%
2019/10/17	0.1	22.65	3.6	22.67	22.67	-3.5	1,139	-0.31%
2019/10/16	4	22.60	2	22.63	22.66	2	1,122	0.18%
2019/10/15	0	0.00	4.7	22.53	22.56	-4.7	1,089	-0.44%
2019/10/14	0	0.00	3.1	22.40	22.43	-3.1	1,080	-0.28%
2019/10/09	6	22.21	0	0.00	22.16	6	1,053	0.57%
2019/10/08	7	22.35	4	22.36	22.33	3	1,023	0.29%
2019/10/07	1	22.24	0	22.24	22.25	1	985	0.10%
2019/10/04	5	22.12	1	22.18	22.16	4	957	0.42%
2019/10/02	3	22.29	0	0.00	22.28	3	933	0.32%
2019/10/01	0	0.00	8.3	22.26	22.30	-8.3	919	-0.90%
2019/09/26	0	0.00	8	22.07	22.03	-8	889	-0.90%
2019/09/25	2	21.97	0.4	22.00	22.00	1.6	876	0.18%
2019/09/24	0	0.00	25.5	22.01	22.02	-25.5	865	-2.95%
2019/09/23	0	0.00	4	22.04	21.99	-4	850	-0.47%
2019/09/20	0	0.00	1	22.01	22.01	-1	841	-0.12%
2019/09/19	0	0.00	13	21.98	21.98	-13	832	-1.56%
2019/09/18	0	0.00	11.6	22.04	22.06	-11.6	821	-1.41%
2019/09/17	2.6	21.95	2	21.94	21.95	0.6	801	0.08%
2019/09/16	0	0.00	20	21.89	21.96	-20	791	-2.53%
2019/09/12	0	0.00	1	21.82	21.81	-1	772	-0.13%
2019/09/11	0	0.00	0.8	21.74	21.74	-0.8	763	-0.11%
2019/09/09	0	0.00	12	21.75	21.76	-12	740	-1.62%
2019/09/06	0	0.00	6.8	21.74	21.73	-6.8	723	-0.94%
2019/09/05	0	0.00	2.5	21.65	21.65	-2.5	705	-0.35%
2019/09/04	1	21.50	5	21.46	21.50	-4	695	-0.57%
2019/09/03	1	21.40	2.7	21.42	21.33	-1.7	684	-0.25%
2019/09/02	1	21.38	9.5	21.41	21.42	-8.5	673	-1.26%
2019/08/30	0	0.00	18	21.32	21.38	-18	666	-2.70%
2019/08/29	1	21.07	0.2	21.15	21.14	0.8	648	0.12%
2019/08/28	0	0.00	9	21.12	21.12	-9	636	-1.41%
2019/08/27	1	21.06	2.1	21.06	21.05	-1.1	628	-0.17%
2019/08/26	4	21.01	1	20.99	21.05	3	632	0.47%
2019/08/22	0	0.00	4	21.32	21.28	-4	621	-0.64%
2019/08/21	0	0.00	2	21.23	21.23	-2	617	-0.32%
2019/08/20	0	0.00	1	21.28	21.23	-1	624	-0.16%
2019/08/19	1	21.25	2	21.16	21.22	-1	624	-0.16%
2019/08/15	5	20.86	1	20.86	20.92	4	617	0.65%
2019/08/13	0	0.00	5	21.05	21.09	-5	600	-0.83%
2019/08/12	1	21.20	0	0.00	21.20	1	596	0.17%
2019/08/08	1	21.27	5	21.25	21.25	-4	594	-0.67%
2019/08/07	1	21.11	1.3	21.16	21.11	-0.3	594	-0.05%
2019/08/06	1	21.15	2	20.76	21.10	-1	595	-0.17%
2019/08/05	2	21.06	8	21.13	21.11	-6	596	-1.01%
2019/08/02	2	21.24	1.6	21.25	21.26	0.4	597	0.07%
2019/07/31	3	21.61	0	0.00	21.65	3	589	0.51%
2019/07/30	0	0.00	9	21.75	21.73	-9	587	-1.53%
2019/07/29	0	0.00	1	21.75	21.75	-1	600	-0.17%
2019/07/26	0	0.00	5	21.75	21.74	-5	614	-0.81%
2019/07/25	0	0.00	14.1	21.75	21.76	-14.1	612	-2.31%
2019/07/24	0	0.00	3	21.75	21.74	-3	612	-0.49%
2019/07/23	1	21.74	3	21.75	21.73	-2	613	-0.33%
2019/07/22	0	0.00	3	21.69	21.72	-3	617	-0.49%
2019/07/19	0	0.00	3.2	21.57	21.63	-3.2	619	-0.52%
2019/07/18	1	21.47	0.1	21.45	21.45	0.9	620	0.14%
2019/07/17	0	0.00	6	21.74	21.69	-6	620	-0.97%
2019/07/16	1	21.75	10	21.80	21.81	-9	614	-1.46%
2019/07/15	0	0.00	10.2	21.64	21.74	-10.2	599	-1.70%
2019/07/12	0	0.00	4	21.64	21.63	-4	590	-0.68%
2019/07/11	0	0.00	2	21.60	21.60	-2	589	-0.34%
2019/07/10	0	0.00	1	21.49	21.49	-1	592	-0.17%
2019/07/09	0	0.00	1	21.39	21.33	-1	591	-0.17%
2019/07/08	1	21.38	0	0.00	21.41	1	590	0.17%
2019/07/05	0	0.00	3.5	21.44	21.41	-3.5	589	-0.59%
2019/07/04	1	21.43	1	21.44	21.45	0	583	0.00%
2019/07/03	0.7	21.40	0	0.00	21.37	0.7	583	0.11%
2019/07/02	0	0.00	0.8	21.50	21.53	-0.8	596	-0.13%
2019/07/01	1	21.56	14.8	21.56	21.59	-13.8	595	-2.33%
2019/06/27	0	0.00	3	21.32	21.35	-3	595	-0.50%
2019/06/26	2	21.15	1.6	21.14	21.16	0.4	592	0.07%
2019/06/24	1	21.30	3	21.30	21.32	-2	587	-0.34%
2019/06/21	0	0.00	2	21.22	21.27	-2	589	-0.34%
2019/06/20	0	0.00	4	21.16	21.21	-4	589	-0.68%
2019/06/19	0	0.00	4.8	21.09	21.16	-4.8	589	-0.82%
2019/06/18	13	20.86	0	0.00	20.91	13	592	2.20%
2019/06/14	0	0.00	2	20.83	20.86	-2	588	-0.34%
2019/06/11	0	0.00	11.1	20.97	20.95	-11.1	590	-1.88%
2019/06/10	0	0.00	1	20.87	20.90	-1	587	-0.17%
2019/06/06	0	0.00	3	20.57	20.61	-3	586	-0.51%
2019/06/05	0	0.00	1	20.72	20.72	-1	578	-0.17%
2019/06/03	0	0.00	4	20.69	20.79	-4	577	-0.69%
2019/05/31	0.1	20.73	0.3	20.73	20.73	-0.2	578	-0.03%
2019/05/30	8.6	20.46	0	0.00	20.50	8.6	574	1.50%
2019/05/28	0.2	20.43	0	0.00	20.43	0.2	577	0.03%
2019/05/24	0.2	20.47	1	20.44	20.47	-0.8	581	-0.13%
2019/05/23	0	0.00	0.1	20.43	20.41	-0.1	580	-0.01%
2019/05/22	1	20.76	0	0.00	20.74	1	582	0.17%
2019/05/21	0	0.00	4.3	20.69	20.75	-4.3	587	-0.73%
2019/05/20	8	20.68	0	0.00	20.65	8	587	1.36%
2019/05/17	5	20.71	0	0.00	20.66	5	589	0.85%
2019/05/16	0	0.00	9	20.86	20.78	-9	587	-1.53%
2019/05/15	0	0.00	1	20.87	20.87	-1	579	-0.17%
2019/05/13	1	20.88	16.8	20.91	20.86	-15.8	572	-2.76%
2019/05/10	0	0.00	1	21.27	21.14	-1	568	-0.18%
2019/05/09	1	21.15	0	0.00	21.18	1	558	0.18%
2019/05/08	0	0.00	5	21.45	21.49	-5	551	-0.91%
2019/05/07	0	0.00	4	21.43	21.57	-4	552	-0.72%
2019/05/03	0	0.00	5	21.69	21.76	-5	538	-0.93%
2019/05/02	0	0.00	1.8	21.52	21.57	-1.8	523	-0.33%
2019/04/30	0	0.00	0.5	21.42	21.47	-0.5	520	-0.09%
2019/04/29	0	0.00	2	21.51	21.44	-2	520	-0.38%
2019/04/26	0	0.00	8	21.43	21.43	-8	520	-1.54%
2019/04/25	0	0.00	4	21.57	21.55	-4	513	-0.78%
2019/04/24	0	0.00	0.5	21.52	21.53	-0.5	515	-0.09%
2019/04/23	0	0.00	3	21.50	21.51	-3	514	-0.58%
2019/04/22	3	21.46	0	0.00	21.44	3	515	0.58%
2019/04/19	0	21.35	2	21.56	21.41	-2	513	-0.38%
2019/04/18	0	21.26	10	21.35	21.36	-10	510	-1.95%
2019/04/17	0	0.00	2	21.42	21.42	-2	509	-0.39%
2019/04/16	1	21.25	3.9	21.24	21.31	-2.9	506	-0.57%
2019/04/15	0	0.00	1	21.18	21.20	-1	507	-0.20%
2019/04/12	1	21.03	3	21.03	21.03	-2	515	-0.39%
2019/04/11	0	0.00	1	21.13	21.09	-1	521	-0.19%
2019/04/10	5.5	21.07	1.1	21.09	21.06	4.3	518	0.84%
2019/04/09	10	21.08	8.4	21.07	21.09	1.6	519	0.31%
2019/04/08	12	21.04	11	21.00	21.05	1	517	0.19%
2019/04/03	1	20.86	8.4	20.86	20.86	-7.4	514	-1.44%
2019/04/02	5	20.86	1	20.86	20.86	4	517	0.77%
2019/04/01	2	20.85	3	20.83	20.72	-1	515	-0.19%
2019/03/29	0	0.00	14	20.46	20.62	-14	508	-2.75%
2019/03/26	8	20.53	4.2	20.51	20.54	3.8	507	0.75%
2019/03/25	0	0.00	0.3	20.38	20.38	-0.3	502	-0.06%
2019/03/22	4	20.58	7	20.68	20.63	-3	503	-0.60%
2019/03/21	12	20.53	5	20.49	20.57	7	512	1.37%
2019/03/20	5	20.42	0.8	20.42	20.42	4.2	506	0.83%
2019/03/19	0	0.00	23	20.40	20.41	-23	511	-4.50%
2019/03/18	0	0.00	13.1	20.37	20.41	-13.1	515	-2.54%
2019/03/15	5	20.26	11	20.24	20.27	-6	521	-1.15%
2019/03/14	3	20.24	10	20.25	20.19	-7	533	-1.31%
2019/03/13	6.9	20.18	0	0.00	20.20	6.9	559	1.24%
2019/03/12	2.2	20.20	10	20.21	20.20	-7.8	586	-1.32%
2019/03/11	11	20.04	1	20.06	20.06	10	590	1.70%
2019/03/08	17	20.07	0	0.00	20.05	17	598	2.84%
2019/03/07	1	20.16	0	0.00	20.15	1	617	0.16%
2019/03/06	8	20.23	2	20.24	20.23	6	637	0.94%
2019/03/05	0	0.00	1	20.18	20.15	-1	643	-0.16%
2019/03/04	0	0.00	1.2	20.24	20.23	-1.2	650	-0.18%
2019/02/27	5	20.24	6	20.23	20.23	-1	653	-0.15%
2019/02/26	6	20.26	10	20.24	20.24	-4	658	-0.61%
2019/02/25	3	20.16	8	20.18	20.21	-5	658	-0.76%
2019/02/22	0	0.00	7.8	20.05	20.09	-7.8	663	-1.18%
2019/02/21	0	0.00	2.2	20.08	20.11	-2.2	675	-0.32%
2019/02/20	2	20.02	13	20.00	20.05	-11	670	-1.64%
2019/02/18	6	19.89	11.5	19.95	19.96	-5.5	674	-0.81%
2019/02/15	0.4	19.83	2	19.83	19.82	-1.6	673	-0.24%
2019/02/14	0	0.00	1	19.88	19.84	-1	676	-0.15%
2019/02/13	2	19.84	17.6	19.89	19.86	-15.6	678	-2.30%
2019/02/12	1.3	19.84	18	19.84	19.87	-16.7	683	-2.45%
2019/02/11	5	19.72	1	19.82	19.81	4	684	0.58%
2019/01/30	3	19.64	5.9	19.64	19.63	-2.9	678	-0.43%
2019/01/29	1	19.60	0	0.00	19.60	1	684	0.15%
2019/01/28	0	0.00	4.5	19.76	19.78	-4.5	686	-0.65%
2019/01/25	3	19.68	3	19.70	19.69	0	681	0.00%
2019/01/24	2	19.52	0	0.00	19.52	2	682	0.29%
2019/01/21	0	0.00	2	19.55	19.56	-2	695	-0.29%
2019/01/18	2	19.42	1.2	19.48	19.45	0.8	716	0.12%
2019/01/16	0	0.00	10	19.36	19.37	-10	736	-1.36%
2019/01/15	1	19.32	6	19.30	19.38	-5	744	-0.67%
2019/01/14	0	0.00	11	19.22	19.26	-11	748	-1.47%
2019/01/11	5	19.35	3	19.35	19.35	2	751	0.27%
2019/01/10	0	0.00	7	19.24	19.27	-7	754	-0.93%
2019/01/09	0	0.00	0.4	19.32	19.30	-0.4	758	-0.05%
2019/01/08	0	0.00	0.3	19.08	19.02	-0.3	763	-0.04%
2019/01/07	0	0.00	10	19.00	19.05	-10	775	-1.29%
2019/01/04	2	18.69	9.2	18.63	18.68	-7.2	783	-0.92%
2019/01/03	1	18.99	0.1	19.12	18.98	0.9	805	0.12%
2019/01/02	5	19.25	0.7	19.18	19.16	4.3	801	0.53%
2018/12/28	0	0.00	3	19.24	19.33	-3	814	-0.37%
2018/12/27	3	19.13	1	19.11	19.18	2	817	0.24%
2018/12/26	3	19.03	0	0.00	18.96	3	816	0.37%
2018/12/25	3	18.98	0	0.00	18.99	3	808	0.37%
2018/12/24	0	0.00	10.4	19.23	19.21	-10.4	807	-1.29%
2018/12/22	1	19.23	0	0.00	19.24	1	809	0.12%
2018/12/21	1	19.16	1	19.15	19.32	0	814	0.00%
2018/12/20	5	19.26	1	19.25	19.25	4	815	0.49%
2018/12/19	0	0.00	2	19.38	19.35	-2	819	-0.24%
2018/12/18	1	19.30	0	0.00	19.32	1	821	0.12%
2018/12/12	0.1	19.49	0	0.00	19.47	0.1	812	0.01%
2018/12/10	7	19.29	2.4	19.28	19.24	4.6	808	0.57%
2018/12/07	4	19.51	0	0.00	19.50	4	796	0.50%
2018/12/06	12	19.57	19	19.49	19.56	-7	783	-0.89%
2018/12/05	44	19.80	0	0.00	19.75	44	759	5.80%
2018/12/04	10	20.10	0	0.00	20.07	10	735	1.36%
2018/12/03	0	0.00	10.5	20.13	20.19	-10.5	731	-1.44%
2018/11/30	39	19.95	0	0.00	19.92	39	728	5.35%
2018/11/29	22	20.02	0	0.00	20.02	22	709	3.10%
2018/11/28	5	20.43	0	0.00	20.50	5	690	0.72%
2018/11/27	6	20.23	0	0.00	20.35	6	691	0.87%
2018/11/26	3	20.34	0.7	20.46	20.37	2.3	689	0.33%
2018/11/23	11	20.16	0	0.00	20.22	11	684	1.61%
2018/11/22	10	20.25	0	0.00	20.22	10	681	1.47%
2018/11/21	15.1	20.19	2	20.29	20.27	13.1	676	1.93%
2018/11/20	13.3	20.37	0	0.00	20.39	13.3	670	1.98%
2018/11/19	2	20.52	1	20.48	20.52	1	658	0.15%
2018/11/16	4	20.53	0	0.00	20.51	4	657	0.61%
2018/11/14	1	20.51	0	0.00	20.60	1	648	0.15%
2018/11/13	3	20.39	0	0.00	20.54	3	641	0.47%
2018/11/12	1	20.64	0	0.00	20.73	1	637	0.16%
2018/11/09	1	20.80	0	0.00	20.69	1	640	0.16%
2018/11/08	1	20.97	0	0.00	20.99	1	640	0.16%
2018/11/06	0	0.00	1	20.68	20.77	-1	639	-0.16%
2018/11/02	0	0.00	5	20.86	20.86	-5	633	-0.79%
2018/11/01	3	20.78	0	0.00	20.79	3	643	0.47%
2018/10/30	1	20.18	2	20.16	20.17	-1	639	-0.16%
2018/10/29	1	20.09	0.1	20.15	20.10	0.9	639	0.13%
2018/10/26	9	20.17	7	20.20	20.17	2	638	0.31%
2018/10/25	9.1	20.27	3	20.35	20.34	6.1	626	0.97%
2018/10/24	3	20.68	2.4	20.63	20.68	0.6	619	0.10%
2018/10/23	8	20.80	0	0.00	20.74	8	612	1.31%
2018/10/22	3	20.86	0	0.00	20.98	3	605	0.50%
2018/10/19	15	20.81	1	20.85	20.96	14	605	2.31%
2018/10/18	5	21.02	0	0.00	21.03	5	609	0.82%
2018/10/17	2	21.10	27.1	21.12	21.06	-25.1	615	-4.08%
2018/10/16	3	21.05	0	0.00	21.07	3	617	0.49%
2018/10/15	36	21.00	1	21.00	21.00	35	624	5.61%
2018/10/12	10	21.07	2	20.90	21.25	8	613	1.30%
2018/10/11	11	21.08	0.1	21.20	21.04	10.9	600	1.81%
2018/10/09	31	22.06	0	0.00	22.10	31	571	5.43%
2018/10/08	5	22.12	6.4	22.10	22.20	-1.4	572	-0.25%
2018/10/05	3	22.39	19	22.40	22.35	-16	561	-2.85%
2018/10/04	5	22.58	0.9	22.61	22.60	4.1	558	0.73%
2018/10/02	5	23.08	10.1	22.90	22.88	-5.1	554	-0.92%
2018/10/01	0	0.00	1	23.09	23.08	-1	554	-0.18%
2018/09/28	0	0.00	1	23.01	22.96	-1	560	-0.18%
2018/09/27	10	22.92	1	22.96	22.95	9	560	1.61%
2018/09/26	0	0.00	2	22.87	22.87	-2	559	-0.36%
2018/09/25	10	22.77	4	22.78	22.82	6	555	1.08%
2018/09/21	0	0.00	6	22.66	22.71	-6	555	-1.08%
2018/09/20	0	0.00	10.4	22.53	22.55	-10.4	555	-1.87%
2018/09/19	0	0.00	7	22.55	22.58	-7	561	-1.25%
2018/09/18	20	22.44	0	0.00	22.45	20	564	3.54%
2018/09/17	0.2	22.53	1	22.53	22.54	-0.8	573	-0.14%
2018/09/14	0	0.00	3	22.52	22.53	-3	575	-0.52%
2018/09/13	2	22.29	1	22.30	22.30	1	579	0.17%
2018/09/12	3	22.25	2	22.25	22.25	1	582	0.17%
2018/09/11	0	0.00	1	22.26	22.29	-1	582	-0.17%
2018/09/10	3	22.31	0.1	22.31	22.31	2.9	587	0.49%
2018/09/06	2	22.42	0.7	22.40	22.45	1.3	593	0.23%
2018/09/05	0	0.00	2	22.50	22.45	-2	593	-0.34%
2018/09/03	1	22.37	0.1	22.39	22.37	0.9	597	0.15%
2018/08/31	0	0.00	20.1	22.38	22.46	-20.1	591	-3.40%
2018/08/30	5	22.47	0.9	22.37	22.50	4.1	590	0.69%
2018/08/29	0	0.00	3	22.45	22.47	-3	591	-0.51%
2018/08/28	1.1	22.29	2.6	22.24	22.30	-1.5	592	-0.26%
2018/08/27	0	0.00	3.1	22.14	22.19	-3.1	596	-0.52%
2018/08/24	1	21.97	0	0.00	22.02	1	595	0.17%
2018/08/23	4	22.03	0.3	21.99	22.04	3.7	599	0.62%
2018/08/22	3	21.95	1.1	21.91	21.97	1.9	604	0.31%
2018/08/21	4	21.92	1.6	21.91	21.92	2.4	607	0.39%
2018/08/20	2	21.80	1	21.76	21.80	1	612	0.16%
2018/08/16	0	0.00	4.2	21.71	21.72	-4.2	621	-0.68%
2018/08/15	3	21.77	0	0.00	21.68	3	621	0.48%
2018/08/14	0	0.00	1.1	21.85	21.89	-1.1	622	-0.17%
2018/08/13	2	21.87	0	0.00	21.77	2	630	0.32%
2018/08/09	0	0.00	5	22.13	22.12	-5	632	-0.79%
2018/08/08	5	22.10	0	0.00	22.11	5	641	0.78%
2018/08/07	1	22.05	0	0.00	22.04	1	635	0.16%
2018/08/06	0	0.00	7	22.10	22.10	-7	643	-1.09%
2018/08/03	0	0.00	3	22.01	22.01	-3	643	-0.47%
2018/08/02	1	22.12	12	22.00	21.86	-11	645	-1.70%
2018/08/01	0	0.00	5.2	22.07	22.10	-5.2	647	-0.81%
2018/07/31	0	0.00	7.7	21.94	21.98	-7.7	642	-1.19%
2018/07/30	0	0.00	29	21.91	21.89	-29	648	-4.47%
2018/07/27	2	21.83	4	21.88	21.88	-2	651	-0.31%
2018/07/26	0	0.00	1	21.80	21.82	-1	661	-0.15%
2018/07/25	2	21.76	5	21.78	21.75	-3	667	-0.45%
2018/07/24	1	21.79	1	21.80	21.77	0	662	0.00%
2018/07/23	2	21.78	9	21.77	21.76	-7	662	-1.06%
2018/07/20	0	0.00	25.1	21.64	21.64	-25.1	672	-3.74%
2018/07/19	0	0.00	6	21.45	21.45	-6	670	-0.89%
2018/07/18	2	21.44	1.3	21.46	21.44	0.7	686	0.10%
2018/07/17	1	21.31	0	0.00	21.31	1	701	0.14%
2018/07/16	0	0.00	1	21.46	21.43	-1	712	-0.14%
2018/07/13	0	0.00	25.1	21.40	21.40	-25.1	714	-3.51%
2018/07/12	0	0.00	11	21.26	21.25	-11	710	-1.55%
2018/07/11	1	21.06	0	0.00	21.14	1	717	0.14%
2018/07/10	5	21.19	2	21.17	21.20	3	722	0.42%
2018/07/06	2	20.91	0	0.00	20.94	2	725	0.28%
2018/07/05	2	20.93	7	20.95	20.93	-5	721	-0.69%
2018/06/29	0	0.00	2	21.07	21.10	-2	731	-0.27%
2018/06/28	2	20.92	8	20.92	20.90	-6	730	-0.82%
2018/06/27	5	21.02	0	0.00	21.00	5	728	0.69%
2018/06/26	1	21.05	0	0.00	21.17	1	727	0.14%
2018/06/25	2	21.06	0	0.00	21.13	2	722	0.28%
2018/06/22	1	21.03	0	0.00	21.18	1	721	0.14%
2018/06/20	1	21.07	0	0.00	21.17	1	727	0.14%
2018/06/19	1	21.09	1	21.09	21.07	0	732	0.00%
2018/06/15	5	21.12	0	0.00	21.18	5	729	0.69%
2018/06/13	0	0.00	3	21.37	21.36	-3	726	-0.41%
2018/06/11	1	21.37	1	21.40	21.37	0	731	0.00%
2018/06/07	0	0.00	7	21.45	21.48	-7	738	-0.95%
2018/06/06	1	21.35	8	21.38	21.43	-7	745	-0.94%
2018/06/01	0.2	21.16	3	21.15	21.16	-2.8	744	-0.38%
2018/05/24	3	21.17	0	0.00	21.19	3	755	0.40%
2018/05/23	1	21.16	0	0.00	21.15	1	756	0.13%
2018/05/15	0	0.00	1	21.31	21.17	-1	757	-0.13%
2018/05/14	0	0.00	11	21.31	21.31	-11	778	-1.41%
2018/05/10	3	21.09	0	0.00	21.09	3	784	0.38%
2018/05/08	10	20.96	0	0.00	20.97	10	793	1.26%
2018/05/07	1	20.86	0	0.00	20.86	1	797	0.13%
2018/05/04	1	20.72	0.3	20.97	20.75	0.7	795	0.09%
2018/05/03	10	20.75	0	0.00	20.73	10	800	1.25%
2018/05/02	1	21.00	1	21.01	20.92	0	792	0.00%
2018/04/27	1	20.83	0	0.00	20.84	1	792	0.13%
2018/04/26	7	20.82	0	0.00	20.78	7	796	0.88%
2018/04/25	11	20.90	0.2	21.07	20.94	10.8	791	1.36%
2018/04/24	9	21.03	1	21.27	21.08	8	787	1.02%
2018/04/23	3.3	21.20	0	0.00	21.15	3.3	778	0.42%
2018/04/20	6	21.35	1	21.40	21.37	5	768	0.65%
2018/04/18	1	21.40	1	21.50	21.44	0	762	0.00%
2018/04/17	1	21.41	0	0.00	21.42	1	765	0.13%
2018/04/16	0	0.00	1	21.63	21.70	-1	766	-0.13%
2018/04/12	1	21.63	0.1	21.65	21.65	0.9	775	0.11%
2018/04/11	0	0.00	5	21.75	21.74	-5	778	-0.64%
2018/04/10	0	0.00	2	21.68	21.68	-2	786	-0.25%
2018/04/03	0	0.00	0.1	21.43	21.43	-0.1	801	-0.01%
2018/04/02	1	21.57	0	0.00	21.57	1	811	0.12%
2018/03/30	0	0.00	2	21.64	21.64	-2	828	-0.24%
2018/03/29	6	21.48	2	21.53	21.51	4	841	0.48%
2018/03/28	1	21.53	0.1	21.57	21.53	0.9	847	0.11%
2018/03/26	5	21.40	14	21.40	21.57	-9	860	-1.05%
2018/03/23	13	21.40	0	0.00	21.48	13	864	1.50%
2018/03/22	0.3	21.77	4	21.94	21.77	-3.7	870	-0.43%
2018/03/21	5	21.79	0	0.00	21.77	5	878	0.57%
2018/03/20	0	0.00	2.1	21.73	21.72	-2.1	887	-0.24%
2018/03/19	12	21.79	2	21.80	21.79	10	896	1.12%
2018/03/16	15	21.61	0	0.00	21.80	15	905	1.66%
2018/03/15	1	21.70	0	0.00	21.78	1	911	0.11%
2018/03/13	0.5	21.88	1	21.87	21.89	-0.5	930	-0.05%
2018/03/12	1	21.75	4	21.73	21.70	-3	941	-0.32%
2018/03/09	1	21.48	0	0.00	21.45	1	969	0.10%
2018/03/08	3	21.49	10	21.48	21.47	-7	979	-0.71%
2018/03/07	4	21.30	1.2	21.28	21.26	2.8	984	0.29%
2018/03/06	0	0.00	2	21.29	21.31	-2	999	-0.20%
2018/03/05	0	0.00	2	21.20	21.10	-2	1,030	-0.19%
2018/03/02	0	0.00	10	21.13	21.16	-10	1,043	-0.96%
2018/03/01	1	21.45	8	21.32	21.40	-7	1,055	-0.66%
2018/02/27	2	21.59	1	21.57	21.47	1	1,073	0.09%
2018/02/26	1	21.48	1.7	21.46	21.48	-0.7	1,080	-0.07%
2018/02/23	1	21.24	0.6	21.32	21.31	0.4	1,091	0.03%
2018/02/22	1	21.20	3	21.11	21.19	-2	1,112	-0.18%
2018/02/21	3	21.19	1	21.22	21.30	2	1,128	0.18%
2018/02/12	0	0.00	3.6	20.85	20.82	-3.6	1,137	-0.31%
2018/02/09	5	20.53	4	20.49	20.71	1	1,151	0.09%
2018/02/07	1	21.39	1	21.32	21.32	0	1,161	0.00%
2018/02/06	7	21.09	2	21.03	21.22	5	1,172	0.43%
2018/02/05	5	21.69	0	0.00	21.77	5	1,157	0.43%
2018/02/02	0	0.00	0.2	22.00	22.07	-0.2	1,156	-0.01%
2018/02/01	0	0.00	8	22.21	22.19	-8	1,169	-0.68%
2018/01/31	0.1	22.05	13.2	22.03	22.07	-13.1	1,173	-1.11%
2018/01/30	0	0.00	60.1	22.15	22.05	-60.1	1,182	-5.08%
2018/01/29	0	0.00	4	22.24	22.25	-4	1,187	-0.34%
2018/01/26	0	0.00	28.1	22.10	22.19	-28.1	1,197	-2.35%
2018/01/25	11	22.12	20	22.09	22.12	-9	1,204	-0.75%
2018/01/24	3.2	22.03	1	22.15	22.04	2.2	1,215	0.18%
2018/01/23	0	0.00	3	22.15	22.23	-3	1,223	-0.25%
2018/01/19	0	0.00	1.5	21.95	22.00	-1.5	1,239	-0.12%
2018/01/18	5	21.83	2.3	21.79	21.87	2.7	1,245	0.22%
2018/01/17	2	21.67	1.5	21.58	21.67	0.5	1,248	0.04%
2018/01/16	0	0.00	7.4	21.52	21.60	-7.4	1,258	-0.59%
2018/01/15	10	21.49	2	21.49	21.52	8	1,264	0.63%
2018/01/12	1	21.39	21	21.36	21.39	-20	1,274	-1.57%
2018/01/11	1	21.25	0	0.00	21.24	1	1,292	0.08%
2018/01/10	3	21.38	2	21.50	21.35	1	1,307	0.08%
2018/01/09	0	0.00	1	21.41	21.47	-1	1,312	-0.08%
2018/01/08	0	0.00	1	21.42	21.42	-1	1,332	-0.08%
2018/01/05	1	21.30	0	0.00	21.30	1	1,334	0.07%
2018/01/04	2	21.18	0	0.00	21.27	2	1,347	0.15%
2018/01/03	1	21.12	49	21.15	21.15	-48	1,358	-3.53%
2018/01/02	9	20.95	15.1	21.02	21.01	-6.1	1,365	-0.45%