富邦臺灣優質高息 (00730)-富邦-板橋券商分點個股進出

台股 » 個股 » 富邦臺灣優質高息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦臺灣優質高息

(00730)

可現股當沖

股價
22.43
漲跌
▲0.55
漲幅
+2.51%
成交量
156張
產業
上市0.00%
173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

富邦臺灣優質高息 (00730)籌碼相關－富邦-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/04/24	0	0.00	1	22.34	22.43	-1	493	-0.20%
2024/04/23	0.2	21.98	0	0.00	21.88	0.2	497	0.05%
2024/04/22	0.1	21.77	0.6	21.77	21.77	-0.5	503	-0.09%
2024/04/19	1	21.96	1	22.17	21.99	0	505	0.01%
2024/04/18	0	0.00	0.3	22.56	22.55	-0.3	492	-0.06%
2024/04/17	0	0.00	0.4	22.57	22.59	-0.4	493	-0.09%
2024/04/16	2.4	22.48	2	22.35	22.32	0.4	495	0.09%
2024/04/15	3	22.91	10	22.85	22.85	-7	489	-1.43%
2024/04/11	0.1	23.05	2	22.96	22.96	-1.9	496	-0.38%
2024/04/10	0	0.00	1.1	23.13	23.20	-1.1	498	-0.22%
2024/04/08	2.8	22.80	1	22.85	22.84	1.8	498	0.36%
2024/04/02	0	0.00	0.6	22.97	22.97	-0.6	500	-0.11%
2024/03/29	0.2	22.70	1	22.82	22.87	-0.8	507	-0.16%
2024/03/28	5	22.80	63	22.91	22.81	-58	507	-11.42%
2024/03/27	1	22.46	2	22.59	22.71	-1	504	-0.21%
2024/03/26	0.1	22.26	0	0.00	22.35	0.1	484	0.02%
2024/03/25	0.1	22.50	1	22.70	22.41	-0.9	484	-0.19%
2024/03/22	1.3	22.78	0.3	22.57	22.56	1.1	490	0.22%
2024/03/20	0	0.00	1	23.45	23.13	-1	488	-0.20%
2024/03/19	0	0.00	3.7	23.30	23.36	-3.7	488	-0.76%
2024/03/18	0	0.00	0.3	22.62	22.85	-0.3	494	-0.07%
2024/03/15	2	22.65	0	0.00	22.47	2	499	0.40%
2024/03/14	10.1	22.77	1	22.84	22.75	9.1	492	1.85%
2024/03/13	0	0.00	8.5	23.28	23.40	-8.5	493	-1.73%
2024/03/12	0.1	22.95	7	22.88	23.06	-6.9	487	-1.42%
2024/03/11	7	22.70	7	22.85	22.74	0	482	0.00%
2024/03/08	0	0.00	16.7	22.82	22.79	-16.7	477	-3.50%
2024/03/07	0	0.00	71.6	22.51	22.59	-71.6	471	-15.19%
2024/03/06	0	0.00	15.5	22.07	22.16	-15.5	457	-3.40%
2024/03/05	2.6	21.66	4	21.67	21.75	-1.4	448	-0.31%
2024/03/04	0	0.00	11.8	21.67	21.69	-11.8	448	-2.64%
2024/03/01	0.2	21.44	1	21.50	21.56	-0.8	443	-0.18%
2024/02/29	0.2	21.40	2	21.44	21.45	-1.8	441	-0.41%
2024/02/27	3	21.37	1	21.41	21.40	2	441	0.45%
2024/02/26	0.5	21.32	10	21.36	21.40	-9.5	434	-2.20%
2024/02/23	0	0.00	3.4	21.18	21.15	-3.4	427	-0.79%
2024/02/22	2	20.96	4.3	20.98	21.05	-2.3	424	-0.55%
2024/02/20	0	0.00	1.8	20.79	20.80	-1.8	420	-0.43%
2024/02/19	1.1	20.56	8.8	20.57	20.57	-7.7	409	-1.88%
2024/02/16	0	0.00	22.5	20.51	20.50	-22.5	405	-5.55%
2024/02/15	2	20.23	26.8	20.29	20.30	-24.8	398	-6.21%
2024/02/05	1	20.05	4.4	20.03	20.07	-3.4	388	-0.87%
2024/02/02	0	0.00	8	20.14	20.16	-8	388	-2.06%
2024/01/31	0	0.00	0.1	20.16	20.11	-0.1	392	-0.03%
2024/01/29	0.1	20.11	6.9	20.15	20.17	-6.8	392	-1.73%
2024/01/26	1.1	19.99	0	0.00	19.97	1.1	404	0.27%
2024/01/25	20	20.13	1.6	20.13	20.12	18.4	407	4.51%
2024/01/24	0.1	20.03	3.6	20.06	20.03	-3.5	401	-0.88%
2024/01/23	0	0.00	1	19.92	19.92	-1	401	-0.25%
2024/01/22	6	19.82	1.5	19.83	19.84	4.5	409	1.10%
2024/01/19	0	0.00	2.1	19.63	19.69	-2.1	413	-0.52%
2024/01/17	3	19.63	0	0.00	19.54	3	416	0.73%
2024/01/16	2	19.98	0	0.00	19.93	2	418	0.48%
2024/01/15	0	0.00	0.2	20.04	20.05	-0.2	416	-0.04%
2024/01/12	2	19.95	0	0.00	19.91	2	421	0.47%
2024/01/11	1	19.99	1	20.00	19.98	0	448	0.00%
2024/01/09	0	0.00	1.1	20.15	20.04	-1.1	521	-0.21%
2024/01/08	0	0.00	5.2	20.16	20.09	-5.2	539	-0.96%
2024/01/03	1	20.04	0	0.00	20.05	1	573	0.17%
2023/12/29	0	0.00	5	20.29	20.34	-5	583	-0.86%
2023/12/28	0	0.00	1.3	20.42	20.35	-1.3	590	-0.22%
2023/12/27	0	0.00	25.4	20.54	20.51	-25.4	607	-4.18%
2023/12/26	0	0.00	4.3	20.37	20.39	-4.3	605	-0.71%
2023/12/25	1.1	20.16	4	20.20	20.15	-3	603	-0.49%
2023/12/22	0.1	20.29	0	0.00	20.21	0.1	603	0.02%
2023/12/21	0.3	20.26	0	0.00	20.27	0.3	614	0.05%
2023/12/20	0.1	20.36	0.1	20.38	20.40	0	616	0.00%
2023/12/19	1.1	20.28	24.3	20.28	20.41	-23.1	610	-3.79%
2023/12/18	1	20.55	5.8	20.54	20.50	-4.8	607	-0.79%
2023/12/15	0	20.33	12	20.41	20.47	-12	602	-1.99%
2023/12/14	0.3	20.19	15.6	20.10	20.21	-15.3	585	-2.61%
2023/12/13	0.2	19.77	7	19.85	19.94	-6.8	582	-1.17%
2023/12/12	0	0.00	0.7	19.60	19.74	-0.7	574	-0.11%
2023/12/11	0	0.00	1.2	19.58	19.56	-1.2	564	-0.22%
2023/12/08	0	0.00	10	19.58	19.56	-10	559	-1.79%
2023/12/07	0.7	19.44	1.7	19.57	19.46	-1	554	-0.18%
2023/12/06	0.2	19.41	2	19.49	19.47	-1.8	547	-0.33%
2023/12/05	1.1	19.42	0	0.00	19.41	1.1	546	0.20%
2023/12/04	0.3	19.51	6.3	19.53	19.55	-6	545	-1.11%
2023/12/01	5	19.36	0.3	19.37	19.35	4.7	537	0.87%
2023/11/30	1.1	19.36	3	19.40	19.36	-1.9	536	-0.35%
2023/11/29	0.1	19.28	4.3	19.35	19.39	-4.2	535	-0.78%
2023/11/28	0	0.00	7.4	19.20	19.24	-7.4	532	-1.39%
2023/11/27	0	0.00	1	19.25	19.12	-1	527	-0.19%
2023/11/24	0	0.00	8.5	19.10	19.10	-8.5	525	-1.62%
2023/11/22	0	0.00	2	19.03	19.01	-2	523	-0.38%
2023/11/21	0.9	18.96	6.2	19.00	18.99	-5.3	521	-1.02%
2023/11/20	0	0.00	4	18.87	18.82	-4	517	-0.77%
2023/11/17	0	0.00	1.1	18.71	18.75	-1.1	516	-0.21%
2023/11/16	0	0.00	1.3	18.66	18.71	-1.3	513	-0.26%
2023/11/15	0	0.00	4.3	18.67	18.69	-4.3	514	-0.84%
2023/11/14	1	18.50	0.7	18.64	18.46	0.3	508	0.06%
2023/11/13	1.4	18.54	1	18.64	18.45	0.4	509	0.09%
2023/11/10	0	0.00	7	18.47	18.49	-7	512	-1.36%
2023/11/09	0	0.00	3	18.58	18.55	-3	512	-0.59%
2023/11/08	1	18.52	1.8	18.61	18.55	-0.8	514	-0.16%
2023/11/07	2.3	18.54	0	0.00	18.51	2.3	516	0.45%
2023/11/06	0	0.00	5	18.68	18.63	-5	517	-0.97%
2023/11/03	2	18.40	0	0.00	18.43	2	514	0.39%
2023/11/02	0.1	18.30	11.5	18.23	18.31	-11.4	498	-2.29%
2023/11/01	0.1	18.06	3	18.06	18.06	-2.9	496	-0.59%
2023/10/31	0	0.00	0.1	18.18	17.92	-0.1	499	-0.01%
2023/10/30	1	18.00	0	0.00	18.00	1	501	0.20%
2023/10/27	1	17.97	0.1	18.11	17.97	0.9	495	0.18%
2023/10/26	5	17.99	1	17.99	17.98	4	493	0.81%
2023/10/25	5	18.22	2	18.21	18.17	3	491	0.61%
2023/10/24	2	18.00	0	0.00	18.05	2	494	0.40%
2023/10/20	3.1	17.97	0	0.00	18.13	3.1	489	0.63%
2023/10/19	6.1	18.22	10	18.16	18.17	-3.9	481	-0.81%
2023/10/18	11	19.50	0	0.00	19.52	11	454	2.42%
2023/10/17	8	19.70	1	19.77	19.66	7	400	1.75%
2023/10/16	39	19.64	39.1	19.64	19.64	-0.1	380	-0.03%
2023/10/13	7	19.65	0.4	19.68	19.64	6.6	370	1.80%
2023/10/12	12.2	19.62	0	0.00	19.66	12.2	362	3.36%
2023/10/11	1.5	19.43	0	0.00	19.47	1.5	347	0.43%
2023/10/06	1.4	19.34	0	0.00	19.38	1.4	336	0.42%
2023/10/05	1	19.36	4	19.34	19.35	-3	322	-0.93%
2023/10/04	5	19.16	0	0.00	19.26	5	319	1.57%
2023/10/03	1	19.42	2.3	19.46	19.41	-1.3	309	-0.43%
2023/10/02	0	0.00	0.7	19.32	19.35	-0.7	291	-0.25%
2023/09/28	5.1	19.20	1.3	19.20	19.20	3.8	293	1.29%
2023/09/27	0.1	19.13	0	0.00	19.06	0.1	287	0.03%
2023/09/26	0.1	19.25	0	0.00	19.18	0.1	287	0.03%
2023/09/25	0	0.00	0.2	19.38	19.39	-0.2	277	-0.06%
2023/09/22	0.2	19.21	1	19.21	19.33	-0.8	273	-0.29%
2023/09/21	0.1	19.33	1	19.35	19.29	-0.9	274	-0.33%
2023/09/20	0.2	19.67	5.4	19.70	19.54	-5.2	269	-1.92%
2023/09/19	0.1	19.70	0	0.00	19.73	0.1	271	0.04%
2023/09/18	0	0.00	4	19.86	19.75	-4	271	-1.48%
2023/09/15	0	0.00	1	19.60	19.71	-1	264	-0.38%
2023/09/14	0	0.00	1	19.55	19.56	-1	259	-0.39%
2023/09/08	0	0.00	4	19.36	19.32	-4	261	-1.53%
2023/09/07	0	0.00	0.1	19.35	19.29	-0.1	265	-0.04%
2023/09/06	0	0.00	2	19.39	19.33	-2	269	-0.74%
2023/09/05	0.1	19.17	14.6	19.22	19.28	-14.5	264	-5.47%
2023/08/31	2	18.92	0	0.00	18.90	2	278	0.72%
2023/08/30	0	0.00	13.2	18.88	18.90	-13.2	285	-4.62%
2023/08/29	2	18.69	2	18.69	18.80	0	293	0.00%
2023/08/23	0.5	18.46	1	18.46	18.45	-0.5	300	-0.17%
2023/08/22	0	0.00	3	18.46	18.45	-3	304	-0.99%
2023/08/21	1	18.62	0	0.00	18.46	1	307	0.32%
2023/08/16	1.2	18.64	0	0.00	18.60	1.2	300	0.40%
2023/08/15	0	0.00	1	18.78	18.78	-1	296	-0.34%
2023/08/14	1	18.83	1	18.81	18.66	0	297	-0.01%
2023/08/11	0.1	19.07	1	19.01	18.98	-0.9	293	-0.31%
2023/08/10	1	19.11	7.6	19.15	19.11	-6.6	291	-2.25%
2023/08/09	0.2	19.45	0	0.00	19.33	0.2	289	0.07%
2023/08/07	0	0.00	13.2	19.62	19.77	-13.2	289	-4.56%
2023/08/04	0	0.00	8	19.56	19.60	-8	286	-2.79%
2023/08/02	1	19.64	2.3	19.65	19.52	-1.3	283	-0.45%
2023/08/01	0	0.00	4	19.60	19.59	-4	281	-1.42%
2023/07/31	0	0.00	0.6	19.44	19.47	-0.6	280	-0.21%
2023/07/28	0	0.00	0.9	19.38	19.41	-0.9	274	-0.31%
2023/07/27	0.1	19.20	4	19.30	19.31	-3.9	270	-1.46%
2023/07/25	0	0.00	5	19.30	19.20	-5	262	-1.90%
2023/07/24	0	0.00	2	19.24	19.19	-2	259	-0.77%
2023/07/21	0	0.00	11	19.21	19.24	-11	263	-4.18%
2023/07/18	0	0.00	1.2	19.12	19.26	-1.2	268	-0.45%
2023/07/17	2.3	19.10	0	19.13	19.09	2.3	260	0.86%
2023/07/14	0	0.00	2.3	19.09	19.08	-2.3	259	-0.87%
2023/07/13	0	0.00	5	19.09	18.89	-5	258	-1.93%
2023/07/12	0	0.00	0.7	18.90	18.89	-0.7	259	-0.28%
2023/07/07	1.1	18.80	3	18.72	18.79	-1.9	262	-0.73%
2023/07/06	0.1	19.00	5	19.01	18.95	-4.9	262	-1.87%
2023/07/05	0	0.00	1	19.20	19.15	-1	258	-0.39%
2023/07/04	0	0.00	2	19.17	19.19	-2	259	-0.77%
2023/07/03	0	0.00	4.9	19.06	19.05	-4.9	261	-1.87%
2023/06/30	0	0.00	0.3	18.87	18.88	-0.3	260	-0.13%
2023/06/29	0	0.00	16	18.90	18.88	-16	261	-6.13%
2023/06/28	0	0.00	0.1	18.94	18.94	-0.1	260	-0.03%
2023/06/27	2	18.98	2	19.07	18.94	0	262	0.00%
2023/06/26	0	0.00	1.4	19.03	18.98	-1.4	258	-0.53%
2023/06/21	0	0.00	1	19.00	19.04	-1	255	-0.39%
2023/06/20	0	0.00	0.7	19.12	19.09	-0.7	252	-0.29%
2023/06/19	0	0.00	6	19.17	19.10	-6	249	-2.40%
2023/06/16	0.1	19.05	0.8	19.07	19.08	-0.7	246	-0.27%
2023/06/15	0.2	19.11	0.1	19.20	19.12	0.1	241	0.06%
2023/06/14	0.1	19.17	2	19.20	19.17	-1.9	239	-0.79%
2023/06/13	0.1	19.18	2	19.17	19.17	-1.9	243	-0.78%
2023/06/12	1	18.98	0.8	18.98	18.98	0.2	237	0.08%
2023/06/09	0	0.00	5.1	19.01	19.01	-5.1	236	-2.15%
2023/06/08	0.1	19.00	0	0.00	18.96	0.1	238	0.04%
2023/06/07	0	0.00	5	18.99	18.99	-5	240	-2.10%
2023/06/05	2	18.89	1	18.90	18.87	1	226	0.44%
2023/06/02	1.1	18.80	5.6	18.84	18.82	-4.5	220	-2.07%
2023/05/29	0	0.00	1.3	18.62	18.60	-1.3	222	-0.58%
2023/05/26	0	0.00	15.1	18.46	18.46	-15.1	217	-6.94%
2023/05/25	0.1	18.41	0.1	18.41	18.40	0.1	218	0.03%
2023/05/24	0	0.00	1	18.35	18.34	-1	215	-0.47%
2023/05/23	0	0.00	1.3	18.32	18.35	-1.3	217	-0.61%
2023/05/22	0	0.00	4.8	18.19	18.17	-4.8	217	-2.21%
2023/05/19	2	18.25	4	18.24	18.23	-2	218	-0.92%
2023/05/18	0	0.00	1.3	18.25	18.24	-1.3	220	-0.60%
2023/05/17	0	0.00	1	18.10	18.10	-1	220	-0.45%
2023/05/15	0.5	17.98	0.7	17.99	17.88	-0.2	228	-0.08%
2023/05/12	3	17.87	1.1	17.98	18.00	1.9	226	0.85%
2023/05/11	1.1	18.01	0	0.00	18.00	1.1	224	0.49%
2023/05/10	1.1	18.11	0.9	18.11	18.11	0.2	223	0.09%
2023/05/09	0.1	18.22	0	0.00	18.17	0.1	226	0.04%
2023/05/08	4	18.30	4	18.32	18.31	0	231	0.00%
2023/05/03	0	0.00	1	18.25	18.24	-1	246	-0.41%
2023/05/02	0	0.00	1	18.24	18.24	-1	249	-0.42%
2023/04/28	0.1	18.20	1	18.19	18.17	-0.9	255	-0.35%
2023/04/27	0	0.00	1	18.05	18.05	-1	256	-0.39%
2023/04/26	3	17.80	10	17.82	17.96	-7	259	-2.69%
2023/04/25	0.2	18.00	0.1	17.94	17.83	0.1	256	0.04%
2023/04/24	0	0.00	4	18.23	18.22	-4	247	-1.61%
2023/04/21	0.1	18.24	4.2	18.35	18.22	-4.1	248	-1.65%
2023/04/20	0.5	18.37	0	0.00	18.32	0.5	249	0.20%
2023/04/19	3.1	18.47	2.5	18.48	18.40	0.6	252	0.25%
2023/04/18	2.2	18.65	0.4	18.65	18.54	1.8	251	0.71%
2023/04/17	0.1	18.70	5.4	18.69	18.65	-5.3	251	-2.12%
2023/04/14	0.1	18.79	5.9	18.73	18.74	-5.8	247	-2.35%
2023/04/12	0.6	18.76	1	18.80	18.78	-0.4	245	-0.16%
2023/04/11	0.1	18.79	1	18.77	18.77	-0.9	242	-0.37%
2023/04/07	1.1	18.87	0	0.00	18.84	1.1	239	0.46%
2023/04/06	0	0.00	6.3	18.91	18.84	-6.3	240	-2.62%
2023/03/31	1	18.91	1.3	18.92	18.91	-0.3	234	-0.11%
2023/03/30	0	0.00	0.4	18.83	18.81	-0.4	234	-0.16%
2023/03/28	1.1	18.77	0	0.00	18.72	1.1	235	0.47%
2023/03/27	0.1	18.94	1.2	19.00	18.96	-1.1	235	-0.48%
2023/03/24	2	18.94	0.3	19.00	18.94	1.8	238	0.74%
2023/03/23	2.5	19.00	34.5	19.06	19.06	-31.9	237	-13.42%
2023/03/22	0.4	19.00	7.2	19.03	19.02	-6.8	238	-2.85%
2023/03/20	0.1	19.00	2	18.91	18.92	-1.9	238	-0.80%
2023/03/17	2	18.93	0	0.00	18.96	2	238	0.84%
2023/03/16	0	0.00	10.4	18.92	18.83	-10.4	239	-4.32%
2023/03/15	1	19.10	5.2	19.13	19.09	-4.2	233	-1.77%
2023/03/14	0.2	19.12	0.3	19.15	19.13	-0.1	236	-0.05%
2023/03/13	0.1	18.89	1	19.15	19.14	-0.9	233	-0.41%
2023/03/10	3.1	19.11	6	19.18	19.10	-2.9	230	-1.26%
2023/03/09	0.1	19.45	0.2	19.41	19.40	-0.2	227	-0.09%
2023/03/08	0	0.00	6.5	19.34	19.40	-6.5	225	-2.87%
2023/03/07	0	0.00	0.4	19.39	19.40	-0.4	222	-0.19%
2023/03/06	7	19.40	2.5	19.40	19.37	4.5	222	2.00%
2023/03/03	0	0.00	7.9	19.09	19.09	-7.9	217	-3.65%
2023/03/02	0.1	18.91	47.3	18.92	18.95	-47.2	214	-21.95%
2023/03/01	0	0.00	1	18.87	18.83	-1	212	-0.47%
2023/02/24	10	18.93	3.3	18.93	18.91	6.7	212	3.14%
2023/02/23	0	0.00	5.1	18.93	18.95	-5.1	211	-2.40%
2023/02/22	0.2	18.65	0	0.00	18.70	0.2	207	0.11%
2023/02/21	0	0.00	0.5	18.66	18.75	-0.5	209	-0.21%
2023/02/20	0	0.00	2.2	18.65	18.67	-2.2	211	-1.05%
2023/02/17	0	0.00	0.4	18.59	18.57	-0.4	212	-0.18%
2023/02/16	0	0.00	17.6	18.49	18.51	-17.6	211	-8.33%
2023/02/15	0	0.00	0.1	18.40	18.36	-0.1	209	-0.05%
2023/02/14	0	0.00	0.1	18.40	18.39	-0.1	208	-0.04%
2023/02/13	0	0.00	2.4	18.28	18.30	-2.4	213	-1.12%
2023/02/09	0	0.00	0.2	18.42	18.43	-0.2	208	-0.07%
2023/02/07	0.9	18.31	12	18.33	18.36	-11.1	207	-5.37%
2023/02/06	3	18.35	7.2	18.32	18.28	-4.2	205	-2.02%
2023/02/03	1	18.42	6.4	18.29	18.42	-5.4	201	-2.68%
2023/02/02	1	18.21	3.9	18.20	18.30	-2.9	194	-1.48%
2023/02/01	0	0.00	1.8	18.10	18.16	-1.8	192	-0.91%
2023/01/31	1.1	17.95	0.4	17.96	17.94	0.7	195	0.37%
2023/01/30	0	0.00	11.5	17.81	17.90	-11.5	197	-5.84%
2023/01/17	0.2	17.51	4.9	17.52	17.54	-4.8	197	-2.40%
2023/01/16	7.1	17.50	8.2	17.55	17.39	-1.1	196	-0.56%
2023/01/13	0.2	17.40	0.7	17.41	17.42	-0.5	195	-0.24%
2023/01/12	0	0.00	11	17.46	17.46	-11	200	-5.48%
2023/01/11	0	0.00	4	17.51	17.52	-4	208	-1.92%
2023/01/10	1	17.39	1.9	17.42	17.43	-0.9	217	-0.42%
2023/01/09	3	17.33	5.2	17.33	17.39	-2.2	230	-0.94%
2023/01/06	1	17.24	3.7	17.27	17.22	-2.7	226	-1.19%
2023/01/05	0	0.00	0.1	17.20	17.13	-0.1	230	-0.02%
2023/01/04	0	0.00	1	17.06	17.07	-1	229	-0.44%
2023/01/03	0	0.00	3.6	16.92	16.97	-3.6	242	-1.49%
2022/12/29	1	16.74	1	16.91	16.80	0	250	0.00%
2022/12/28	5.1	16.85	1	16.85	16.84	4.1	251	1.61%
2022/12/23	0.1	16.99	0	0.00	16.95	0.1	256	0.04%
2022/12/21	0.4	16.80	4	16.77	16.75	-3.6	262	-1.37%
2022/12/20	0.1	16.74	0	0.00	16.69	0.1	264	0.02%
2022/12/19	0	0.00	3.1	16.93	16.96	-3.1	272	-1.13%
2022/12/15	0.1	16.83	0.2	16.79	16.78	-0.1	269	-0.05%
2022/12/12	0	0.00	0.2	16.79	16.72	-0.2	275	-0.07%
2022/12/06	0	0.00	0.1	16.85	16.84	-0.1	287	-0.04%
2022/12/05	1	16.84	3	16.83	16.82	-2	286	-0.70%
2022/12/02	0	0.00	0.1	16.70	16.67	-0.1	287	-0.05%
2022/12/01	2	16.63	0	0.00	16.64	2	293	0.68%
2022/11/30	0	0.00	1	16.55	16.56	-1	298	-0.33%
2022/11/28	1	16.20	1	16.42	16.36	0	303	0.00%
2022/11/25	1	16.42	0	0.00	16.37	1	304	0.33%
2022/11/24	0	0.00	0.2	16.42	16.42	-0.2	306	-0.06%
2022/11/23	1	16.31	1.2	16.28	16.31	-0.2	307	-0.05%
2022/11/22	2.1	16.24	1	16.26	16.23	1.1	310	0.34%
2022/11/21	0	0.00	2.8	16.36	16.33	-2.8	312	-0.90%
2022/11/18	0.1	16.43	7	16.37	16.34	-6.9	313	-2.21%
2022/11/17	0	0.00	2.2	16.30	16.38	-2.2	317	-0.70%
2022/11/16	1	16.16	0	0.00	16.26	1	316	0.32%
2022/11/14	0.1	16.12	2.4	16.13	16.12	-2.3	311	-0.72%
2022/11/11	0	0.00	0.7	15.88	15.93	-0.7	310	-0.23%
2022/11/09	0	15.75	0	0.00	15.76	0	311	0.01%
2022/11/07	0.1	15.56	0	0.00	15.56	0.1	309	0.03%
2022/11/01	0	0.00	1.1	15.06	15.15	-1.1	320	-0.33%
2022/10/31	1	14.90	0	0.00	15.00	1	319	0.31%
2022/10/28	0.1	14.95	0	0.00	14.93	0.1	318	0.03%
2022/10/27	1	15.05	0	0.00	15.00	1	311	0.32%
2022/10/25	4	14.88	0	0.00	14.80	4	303	1.32%
2022/10/21	4	15.02	1	15.02	14.99	3	299	1.00%
2022/10/20	3.2	15.01	0	0.00	14.98	3.2	299	1.06%
2022/10/19	6	15.27	0	0.00	15.25	6	296	2.03%
2022/10/18	10.2	16.19	0	0.00	16.20	10.2	291	3.49%
2022/10/17	2.1	15.96	0	0.00	16.11	2.1	282	0.76%
2022/10/14	0.1	16.18	0	0.00	16.18	0.1	268	0.04%
2022/10/13	8.1	16.10	0	0.00	15.95	8.1	268	3.02%
2022/10/11	10.1	16.40	0	0.00	16.35	10.1	263	3.83%
2022/10/07	2	16.87	0	0.00	16.82	2	251	0.80%
2022/10/06	0	0.00	2.1	16.94	16.93	-2.1	248	-0.83%
2022/10/05	0	0.00	0.3	17.00	16.94	-0.3	247	-0.13%
2022/10/04	2	16.77	0	0.00	16.80	2	248	0.81%
2022/09/30	0	0.00	4	16.45	16.60	-4	247	-1.61%
2022/09/29	0.1	16.48	0	0.00	16.57	0.1	248	0.04%
2022/09/28	1	16.85	0	0.00	16.40	1	253	0.39%
2022/09/27	0	0.00	10	16.84	16.88	-10	248	-4.03%
2022/09/26	4.3	16.94	0	0.00	16.82	4.3	247	1.73%
2022/09/23	3	17.38	1.3	17.41	17.34	1.7	242	0.71%
2022/09/22	0.2	17.82	1	17.40	17.49	-0.8	243	-0.32%
2022/09/21	0	17.80	0	0.00	17.60	0	242	0.00%
2022/09/20	0.1	17.76	0.4	17.78	17.74	-0.3	242	-0.11%
2022/09/19	0.1	17.87	0	0.00	17.75	0.1	243	0.04%
2022/09/16	0.2	17.96	0	0.00	17.84	0.2	243	0.08%
2022/09/14	0.1	17.92	0	0.00	17.95	0.1	241	0.05%
2022/09/13	0	18.09	0	0.00	18.09	0	244	0.00%
2022/09/12	0	0.00	0.7	17.96	17.95	-0.7	249	-0.27%
2022/09/08	1	17.66	1	17.82	17.82	0	247	0.00%
2022/09/07	0	17.60	0	0.00	17.60	0	253	0.01%
2022/09/06	0.3	17.85	0	0.00	17.73	0.3	246	0.12%
2022/09/02	0	17.85	0	0.00	17.77	0	240	0.01%
2022/08/31	1.1	18.00	0	0.00	18.02	1.1	233	0.47%
2022/08/30	1	17.80	0	0.00	17.95	1	231	0.43%
2022/08/29	3	17.80	1	17.81	17.80	2	227	0.88%
2022/08/26	0	18.19	0	0.00	18.17	0	227	0.00%
2022/08/25	2	18.05	0	0.00	18.07	2	223	0.90%
2022/08/23	0	18.05	0	0.00	17.94	0	215	0.01%
2022/08/22	1	18.10	2.1	18.12	18.08	-1.1	215	-0.53%
2022/08/18	1	18.16	0	0.00	18.18	1	221	0.45%
2022/08/17	0.1	18.23	0	0.00	18.20	0.1	222	0.04%
2022/08/16	0	0.00	1	18.25	18.23	-1	223	-0.45%
2022/08/12	0	0.00	3	18.15	18.18	-3	218	-1.37%
2022/08/11	1	17.91	0	0.00	17.99	1	219	0.46%
2022/08/10	0.4	17.79	0.4	17.80	17.75	0	218	0.01%
2022/08/09	0	0.00	2.5	17.69	17.90	-2.5	217	-1.15%
2022/08/08	0	0.00	1	17.65	17.66	-1	214	-0.47%
2022/08/04	0.1	17.22	0	0.00	17.21	0.1	214	0.05%
2022/08/02	0.1	17.33	0	0.00	17.33	0.1	214	0.05%
2022/08/01	0	0.00	1.3	17.76	17.57	-1.3	219	-0.58%
2022/07/29	1	17.47	1	17.52	17.54	0	225	0.00%
2022/07/28	1	17.44	0	0.00	17.32	1	223	0.45%
2022/07/27	0.2	17.41	1	17.20	17.36	-0.8	223	-0.36%
2022/07/25	0	0.00	2.3	17.45	17.44	-2.3	218	-1.07%
2022/07/22	1	17.31	3	17.35	17.31	-2	216	-0.91%
2022/07/21	0	0.00	9	17.16	17.35	-9	220	-4.07%
2022/07/20	0	0.00	1.2	17.13	17.15	-1.2	225	-0.52%
2022/07/19	2	16.90	0	0.00	16.92	2	232	0.86%
2022/07/18	0.1	16.66	4	16.78	16.81	-3.9	234	-1.68%
2022/07/15	0	0.00	0.4	16.56	16.55	-0.4	231	-0.16%
2022/07/14	11	16.50	0	0.00	16.56	11	230	4.78%
2022/07/13	1	16.45	2	16.51	16.52	-1	230	-0.43%
2022/07/12	0.7	16.34	6.6	16.28	16.26	-5.9	234	-2.51%
2022/07/11	1	16.48	0	0.00	16.50	1	236	0.42%
2022/07/06	0	0.00	5	16.41	16.38	-5	240	-2.08%
2022/07/05	1.1	16.71	0	0.00	16.72	1.1	240	0.46%
2022/07/04	1	16.86	2.9	16.60	16.63	-1.9	243	-0.78%
2022/07/01	2	16.85	1	16.70	16.61	1	250	0.40%
2022/06/30	1.1	16.90	0.1	16.91	16.90	1	254	0.39%
2022/06/29	3	17.19	1	17.18	17.20	2	251	0.80%
2022/06/24	0	0.00	1	17.19	17.17	-1	245	-0.41%
2022/06/21	2	17.33	1	17.43	17.47	1	242	0.41%
2022/06/20	0	0.00	9	17.56	17.23	-9	238	-3.78%
2022/06/17	7	17.68	0	0.00	17.66	7	231	3.04%
2022/06/14	1	17.82	2.7	17.86	17.95	-1.7	229	-0.72%
2022/06/09	1	18.40	0	0.00	18.42	1	232	0.43%
2022/06/08	0	0.00	1	18.45	18.45	-1	237	-0.42%
2022/06/06	0	0.00	5	18.44	18.39	-5	243	-2.05%
2022/06/01	0	0.00	1	18.50	18.48	-1	257	-0.39%
2022/05/31	2	18.25	0.8	18.37	18.40	1.2	258	0.45%
2022/05/26	2	18.06	0	0.00	17.99	2	261	0.76%
2022/05/19	3	17.87	0	0.00	17.95	3	268	1.12%
2022/05/18	2	18.07	0.4	18.08	18.08	1.6	269	0.58%
2022/05/17	5	18.09	0	0.00	18.09	5	273	1.83%
2022/05/13	0	0.00	2	17.88	17.94	-2	274	-0.73%
2022/05/12	6.6	17.88	0	0.00	17.78	6.6	276	2.39%
2022/05/10	0	0.00	0.3	18.11	18.18	-0.3	276	-0.10%
2022/05/09	0.1	18.26	0.6	18.37	18.24	-0.5	280	-0.18%
2022/05/03	0.5	18.75	1.3	18.73	18.73	-0.8	288	-0.28%
2022/04/28	2	18.55	1	18.62	18.71	1	292	0.34%
2022/04/27	0.1	18.50	0	0.00	18.54	0.1	293	0.03%
2022/04/26	0.5	18.90	2.6	18.85	18.80	-2.1	288	-0.71%
2022/04/25	1.2	18.88	1.2	18.89	18.85	0.1	284	0.02%
2022/04/22	0.2	19.19	0.2	19.21	19.23	0	283	0.01%
2022/04/21	0	0.00	2.1	19.36	19.27	-2.1	286	-0.73%
2022/04/20	1.2	19.12	1	19.18	19.19	0.2	289	0.06%
2022/04/19	0.1	19.18	1	19.19	19.15	-0.9	291	-0.31%
2022/04/15	1	19.19	0	0.00	19.16	1	289	0.35%
2022/04/14	1	19.33	0	0.00	19.33	1	288	0.35%
2022/04/13	1	19.20	0	0.00	19.36	1	293	0.34%
2022/04/12	5.1	19.20	0	0.00	19.20	5.1	294	1.72%
2022/04/11	1.2	19.33	0	0.00	19.31	1.2	290	0.40%
2022/04/08	1.2	19.64	2	19.59	19.62	-0.8	286	-0.29%
2022/04/07	1.1	19.63	0	0.00	19.47	1.1	286	0.37%
2022/04/06	1.2	19.85	1	19.81	19.78	0.2	283	0.07%
2022/03/31	1	20.00	0	0.00	19.98	1	280	0.36%
2022/03/30	1	19.99	1	20.05	20.00	0	283	0.00%
2022/03/24	5	20.10	3.4	20.11	20.10	1.6	296	0.54%
2022/03/23	1	20.11	2.4	20.14	20.11	-1.4	302	-0.48%
2022/03/22	0.6	20.07	2	20.10	20.10	-1.4	305	-0.46%
2022/03/21	5	19.99	7	20.00	20.04	-2	304	-0.66%
2022/03/17	0	0.00	0.4	20.00	20.03	-0.4	317	-0.14%
2022/03/16	5.1	19.95	0	0.00	19.84	5.1	315	1.62%
2022/03/15	0	0.00	2	19.84	19.83	-2	317	-0.63%
2022/03/14	0.3	19.95	0	0.00	19.96	0.3	319	0.09%
2022/03/11	0.2	19.90	3	19.99	19.96	-2.8	323	-0.87%
2022/03/10	0	0.00	1.9	19.95	19.98	-1.9	324	-0.58%
2022/03/09	0	0.00	4	19.67	19.69	-4	323	-1.24%
2022/03/08	0	0.00	1	19.40	19.39	-1	325	-0.31%
2022/03/07	1.1	19.60	11	19.61	19.62	-9.9	325	-3.06%
2022/03/04	0	0.00	4.4	19.95	19.94	-4.4	323	-1.36%
2022/03/02	0	0.00	1.7	19.85	19.90	-1.7	343	-0.50%
2022/03/01	0	0.00	2	19.92	19.89	-2	345	-0.58%
2022/02/25	0.1	19.69	0	0.00	19.70	0.1	345	0.03%
2022/02/24	4	19.72	0	0.00	19.69	4	352	1.14%
2022/02/23	2	19.97	0	0.00	19.98	2	351	0.57%
2022/02/22	0.2	19.94	0	0.00	19.94	0.2	358	0.05%
2022/02/21	0.1	20.11	1.2	20.07	20.10	-1.1	360	-0.31%
2022/02/18	3.5	20.06	2	20.07	20.10	1.5	367	0.40%
2022/02/17	1	20.10	2.6	20.10	20.04	-1.6	372	-0.44%
2022/02/16	2	20.01	1.3	20.03	20.02	0.7	374	0.20%
2022/02/15	0.1	19.85	0.1	20.04	19.88	0	374	-0.01%
2022/02/10	2	20.00	0.7	20.01	20.02	1.3	392	0.33%
2022/02/09	0	0.00	4	19.99	20.01	-4	397	-1.01%
2022/02/08	0	0.00	0.9	19.94	19.93	-0.9	399	-0.23%
2022/02/07	1	19.60	0	0.00	19.74	1	399	0.25%
2022/01/26	0	0.00	5.3	19.62	19.58	-5.3	397	-1.33%
2022/01/25	0.1	19.58	12.2	19.50	19.52	-12.1	402	-3.01%
2022/01/24	0.1	19.58	5.1	19.64	19.63	-5	406	-1.24%
2022/01/20	0	0.00	1.4	19.74	19.75	-1.4	420	-0.34%
2022/01/19	1.1	19.71	0	0.00	19.72	1.1	428	0.25%
2022/01/18	0	0.00	3	19.81	19.79	-3	448	-0.67%
2022/01/17	2.1	19.69	26	19.76	19.77	-23.9	456	-5.24%
2022/01/14	1.3	19.60	10	19.58	19.60	-8.7	467	-1.85%
2022/01/13	0	0.00	11.6	19.70	19.70	-11.6	523	-2.21%
2022/01/12	1	19.65	0	0.00	19.69	1	593	0.17%
2022/01/11	0	0.00	0.3	19.66	19.67	-0.3	606	-0.05%
2022/01/10	0	0.00	0.4	19.76	19.74	-0.4	656	-0.07%
2022/01/07	1.1	19.84	2.1	19.74	19.73	-1.1	663	-0.16%
2022/01/06	0	0.00	2.6	19.86	19.84	-2.6	666	-0.39%
2022/01/05	0	0.00	5.1	19.84	19.83	-5.1	668	-0.76%
2022/01/04	1	19.81	9	19.82	19.81	-8	674	-1.19%
2022/01/03	3	19.80	2.2	19.89	19.78	0.8	677	0.12%
2021/12/29	0	0.00	0.7	19.75	19.83	-0.7	688	-0.10%
2021/12/27	0.1	19.75	0	0.00	19.71	0.1	702	0.01%
2021/12/24	2	19.70	0	0.00	19.69	2	710	0.28%
2021/12/23	0.4	19.65	0.1	19.67	19.68	0.2	715	0.03%
2021/12/22	0	0.00	1.1	19.59	19.59	-1.1	716	-0.15%
2021/12/21	1	19.56	3.5	19.53	19.59	-2.5	721	-0.35%
2021/12/20	3	19.49	13	19.51	19.50	-10	727	-1.37%
2021/12/15	1	19.35	14.6	19.41	19.42	-13.6	726	-1.87%
2021/12/14	3.1	19.38	0	0.00	19.36	3.1	728	0.43%
2021/12/13	0	0.00	1	19.50	19.50	-1	724	-0.14%
2021/12/10	1.1	19.53	0	0.00	19.51	1.1	724	0.15%
2021/12/09	6	19.52	8	19.53	19.52	-2	729	-0.27%
2021/12/08	2	19.51	0	0.00	19.50	2	729	0.27%
2021/12/07	1	19.45	0	0.00	19.50	1	730	0.14%
2021/12/06	1	19.41	0.1	19.52	19.52	0.9	728	0.12%
2021/12/03	1	19.38	0	0.00	19.42	1	728	0.14%
2021/12/02	1	19.32	0	0.00	19.35	1	728	0.14%
2021/12/01	6	19.34	0	0.00	19.39	6	734	0.82%
2021/11/30	5	19.47	0	0.00	19.31	5	730	0.68%
2021/11/29	2	19.37	2	19.33	19.35	0	725	0.00%
2021/11/26	2.1	19.41	0	0.00	19.35	2.1	724	0.29%
2021/11/25	2	19.50	2	19.55	19.51	0	712	0.00%
2021/11/24	1	19.52	0	0.00	19.57	1	712	0.14%
2021/11/23	1	19.58	2	19.63	19.59	-1	710	-0.14%
2021/11/22	10.1	19.76	0.6	19.73	19.76	9.5	709	1.34%
2021/11/19	8.1	19.72	1	19.75	19.72	7.1	710	0.99%
2021/11/18	1	19.74	1.1	19.75	19.75	-0.1	706	-0.01%
2021/11/17	1.1	19.68	1	19.74	19.74	0.1	703	0.01%
2021/11/12	6	19.55	0	0.00	19.55	6	695	0.86%
2021/11/11	2	19.59	0.5	19.56	19.54	1.5	696	0.21%
2021/11/10	0	0.00	1.5	19.49	19.51	-1.5	697	-0.22%
2021/11/09	7.6	19.49	0.8	19.49	19.49	6.9	693	0.99%
2021/11/08	3	19.49	0.5	19.46	19.49	2.5	690	0.36%
2021/11/05	0	0.00	1.8	19.40	19.40	-1.8	690	-0.27%
2021/11/04	4	19.48	1	19.50	19.41	3	686	0.44%
2021/11/03	1	19.39	1	19.40	19.39	0	686	0.00%
2021/11/02	6	19.34	0.8	19.45	19.35	5.2	688	0.76%
2021/11/01	3	19.38	0	0.00	19.39	3	683	0.44%
2021/10/29	3	19.31	0	0.00	19.34	3	681	0.44%
2021/10/28	2	19.37	0	0.00	19.38	2	676	0.30%
2021/10/27	1	19.21	5	19.27	19.30	-4	669	-0.60%
2021/10/26	23.4	19.31	0.2	19.32	19.30	23.2	664	3.49%
2021/10/25	4	19.19	0	0.00	19.24	4	646	0.62%
2021/10/22	7.1	19.20	0	0.00	19.25	7.1	641	1.11%
2021/10/21	23.3	19.14	0	0.00	19.11	23.3	628	3.71%
2021/10/20	16.2	19.26	1	19.50	19.25	15.2	575	2.64%
2021/10/19	2	20.21	1.1	20.19	20.20	0.9	509	0.19%
2021/10/18	4	20.91	7	21.03	21.15	-3	499	-0.60%
2021/10/15	1	20.41	0.1	20.42	20.41	0.9	454	0.19%
2021/10/13	1	20.23	2	20.39	20.26	-1	448	-0.22%
2021/10/08	0	0.00	0.1	20.50	20.50	-0.1	446	-0.02%
2021/10/06	1	20.16	0	0.00	20.17	1	448	0.22%
2021/10/05	4.1	20.07	0.3	20.17	20.20	3.7	441	0.84%
2021/10/04	5.5	20.07	0	0.00	20.05	5.5	437	1.25%
2021/10/01	3.2	20.18	0	0.00	20.09	3.2	432	0.73%
2021/09/30	0.8	20.50	0	0.00	20.40	0.8	424	0.18%
2021/09/29	0.1	20.49	0	0.00	20.39	0.1	423	0.03%
2021/09/28	4	20.56	0	0.00	20.60	4	421	0.96%
2021/09/27	3	20.72	2	20.74	20.67	1	417	0.24%
2021/09/23	0.2	20.70	0.3	20.70	20.67	0	422	-0.01%
2021/09/22	1.1	20.51	0.7	20.57	20.52	0.4	425	0.09%
2021/09/17	0	0.00	0.7	20.87	20.78	-0.7	436	-0.16%
2021/09/15	3	20.78	0	0.00	20.80	3	441	0.68%
2021/09/14	0	0.00	2	20.87	20.90	-2	440	-0.45%
2021/09/13	6	20.75	2	20.74	20.77	4	437	0.91%
2021/09/10	0	0.00	0.1	20.60	20.61	-0.1	436	-0.03%
2021/09/09	1.7	20.49	0	0.00	20.51	1.7	437	0.38%
2021/09/08	2.1	20.50	0	0.00	20.48	2.1	437	0.48%
2021/09/07	1	20.78	0	0.00	20.74	1	437	0.23%
2021/09/06	0	0.00	1	20.84	20.78	-1	441	-0.23%
2021/09/03	0	0.00	0.2	20.91	20.91	-0.2	435	-0.05%
2021/08/31	1	20.78	1.9	20.77	20.91	-0.9	436	-0.21%
2021/08/30	2	20.76	0	0.00	20.78	2	440	0.45%
2021/08/27	0	0.00	1	20.60	20.70	-1	451	-0.22%
2021/08/26	1.5	20.61	0	0.00	20.62	1.5	451	0.33%
2021/08/25	0.1	20.67	11	20.60	20.67	-11	449	-2.44%
2021/08/24	0	20.70	0	0.00	20.54	0	449	0.01%
2021/08/23	0	0.00	2.4	20.49	20.58	-2.4	454	-0.53%
2021/08/20	0.1	20.42	0	0.00	20.30	0.1	454	0.01%
2021/08/19	5	20.46	0	0.00	20.24	5	452	1.11%
2021/08/18	3	20.51	1.6	20.45	20.67	1.4	452	0.32%
2021/08/17	6	20.63	1.3	20.72	20.48	4.7	451	1.05%
2021/08/16	1	20.82	0.7	20.90	20.72	0.3	448	0.06%
2021/08/13	3	21.03	0	0.00	20.96	3	445	0.68%
2021/08/12	1	21.14	2	21.15	21.13	-1	445	-0.22%
2021/08/11	6.1	21.14	0	0.00	21.15	6.1	456	1.34%
2021/08/10	2	21.33	0.2	21.40	21.32	1.8	455	0.40%
2021/08/09	0	21.50	0	0.00	21.42	0	471	0.01%
2021/08/06	0	0.00	0.1	21.64	21.62	-0.1	475	-0.02%
2021/08/05	0	21.66	4	21.66	21.64	-4	482	-0.83%
2021/08/04	0	0.00	0.1	21.80	21.79	-0.1	509	-0.02%
2021/08/03	0	0.00	9	21.80	21.85	-9	516	-1.74%
2021/08/02	0	21.74	6	21.77	21.79	-6	517	-1.16%
2021/07/30	0	21.78	0	0.00	21.77	0	519	0.00%
2021/07/29	0	0.00	1	21.65	21.68	-1	527	-0.19%
2021/07/27	0	0.00	1	21.94	21.84	-1	540	-0.19%
2021/07/26	0	0.00	1.9	21.82	21.87	-1.9	548	-0.34%
2021/07/23	2	21.69	1	21.67	21.69	1	548	0.18%
2021/07/22	0	0.00	0.8	21.67	21.58	-0.8	554	-0.15%
2021/07/21	1	21.47	0	0.00	21.59	1	565	0.18%
2021/07/20	2	21.55	1	21.60	21.47	1	571	0.17%
2021/07/19	0	0.00	8.5	21.62	21.62	-8.5	575	-1.48%
2021/07/15	0	0.00	1.2	21.55	21.55	-1.2	609	-0.20%
2021/07/14	5	21.46	0	0.00	21.40	5	613	0.82%
2021/07/13	3.1	21.54	4.5	21.51	21.45	-1.4	615	-0.22%
2021/07/12	0	0.00	4	21.56	21.51	-4	620	-0.65%
2021/07/08	0	0.00	1	21.53	21.55	-1	630	-0.16%
2021/07/07	5	21.50	2	21.49	21.46	3	651	0.46%
2021/07/06	0	0.00	3.4	21.63	21.63	-3.4	666	-0.51%
2021/07/05	2	21.58	0.2	21.55	21.58	1.8	673	0.27%
2021/07/01	0.1	21.42	1	21.49	21.39	-1	685	-0.14%
2021/06/30	0	0.00	0.9	21.52	21.55	-0.9	692	-0.12%
2021/06/29	1	21.55	0	0.00	21.50	1	690	0.15%
2021/06/28	0	0.00	0.1	21.70	21.83	-0.1	689	-0.01%
2021/06/23	1	21.27	36	21.34	21.38	-35	686	-5.10%
2021/06/22	0	0.00	0.1	21.30	21.27	-0.1	690	-0.01%
2021/06/21	0	21.24	0	0.00	21.22	0	691	0.00%
2021/06/18	0	0.00	1	21.41	21.44	-1	696	-0.15%
2021/06/17	0	0.00	0.3	21.44	21.42	-0.3	697	-0.04%
2021/06/15	0.1	21.34	0.4	21.34	21.42	-0.3	703	-0.05%
2021/06/11	0	0.00	1	21.37	21.30	-1	702	-0.14%
2021/06/09	2.6	21.13	0	0.00	21.16	2.6	709	0.37%
2021/06/08	1	21.21	0.2	21.23	21.22	0.8	709	0.11%
2021/06/07	2	21.24	0.2	21.22	21.25	1.8	713	0.25%
2021/06/04	1	21.22	0	0.00	21.24	1	710	0.14%
2021/06/03	0	0.00	0.7	21.35	21.39	-0.7	700	-0.10%
2021/06/02	0	0.00	0.8	21.36	21.34	-0.8	710	-0.11%
2021/06/01	1.2	21.30	2	21.20	21.39	-0.8	710	-0.11%
2021/05/31	0.1	21.05	15	21.21	21.20	-14.9	715	-2.08%
2021/05/28	1	21.06	0.4	21.01	21.08	0.6	715	0.08%
2021/05/27	1	20.85	0	0.00	20.85	1	717	0.14%
2021/05/26	0	0.00	1	21.02	20.94	-1	727	-0.14%
2021/05/25	0	0.00	0.5	20.86	20.88	-0.5	730	-0.07%
2021/05/24	1	20.75	0.4	20.70	20.70	0.6	744	0.08%
2021/05/20	2.1	20.60	22.3	20.55	20.55	-20.2	765	-2.63%
2021/05/19	1	20.56	0	20.40	20.55	1	767	0.13%
2021/05/18	0	0.00	3.7	20.11	20.49	-3.7	767	-0.49%
2021/05/17	2.1	20.00	3	19.96	19.77	-0.9	785	-0.11%
2021/05/14	0.1	20.65	11	20.30	20.40	-10.9	774	-1.41%
2021/05/13	3	20.26	19.3	20.17	20.29	-16.3	768	-2.13%
2021/05/12	3.1	20.08	24.7	20.89	20.34	-21.6	763	-2.83%
2021/05/11	0	0.00	7.2	21.05	21.04	-7.2	739	-0.98%
2021/05/07	0.3	21.50	0	0.00	21.59	0.3	740	0.03%
2021/05/06	0	0.00	3.6	21.16	21.30	-3.6	746	-0.48%
2021/05/05	2	21.23	4.8	21.19	21.15	-2.8	741	-0.37%
2021/05/04	2	21.14	5	21.03	21.25	-3	742	-0.40%
2021/05/03	1.1	21.65	15.2	21.63	21.55	-14.1	743	-1.90%
2021/04/29	2	21.77	4.7	21.77	21.78	-2.7	743	-0.36%
2021/04/28	1.5	21.88	0	0.00	21.80	1.5	743	0.20%
2021/04/27	0	0.00	0	22.03	21.96	0	741	0.00%
2021/04/26	0	0.00	3	22.04	22.05	-3	734	-0.41%
2021/04/23	4	21.74	4	21.75	21.85	0	731	0.00%
2021/04/22	3.2	21.90	10.2	22.10	21.90	-7.1	730	-0.97%
2021/04/21	4	22.19	2.3	21.92	22.21	1.7	709	0.23%
2021/04/20	0	21.90	0	0.00	21.91	0	704	0.01%
2021/04/19	7.1	21.83	3	21.74	21.83	4.1	703	0.58%
2021/04/15	0	0.00	0.2	21.40	21.44	-0.2	704	-0.03%
2021/04/14	3	21.13	19	21.24	21.18	-16	710	-2.25%
2021/04/13	9.1	21.63	1	21.93	21.44	8.1	715	1.13%
2021/04/12	2	22.00	3	21.98	21.93	-1	696	-0.14%
2021/04/09	6	21.87	2.5	21.85	21.83	3.5	690	0.51%
2021/04/08	0	0.00	3.3	21.77	21.83	-3.3	689	-0.48%
2021/04/07	1	21.35	1	21.45	21.45	0	699	0.00%
2021/04/06	21	21.34	3.1	21.34	21.34	17.9	701	2.55%
2021/04/01	1	21.15	0.9	21.12	21.10	0.1	697	0.02%
2021/03/31	4	21.12	1.2	21.04	21.10	2.8	696	0.41%
2021/03/30	0	0.00	4.2	20.95	21.03	-4.2	693	-0.61%
2021/03/29	1	20.85	0	0.00	20.81	1	686	0.15%
2021/03/26	2	20.67	0.5	20.65	20.73	1.5	691	0.22%
2021/03/25	1	20.42	1	20.43	20.44	0	687	-0.01%
2021/03/24	2	20.39	4.6	20.41	20.39	-2.6	684	-0.38%
2021/03/23	1.5	20.40	0	0.00	20.42	1.5	686	0.22%
2021/03/19	0	0.00	1.2	20.10	20.21	-1.2	689	-0.17%
2021/03/17	0	0.00	0.7	20.20	20.11	-0.7	685	-0.10%
2021/03/16	0.2	20.17	12	20.20	20.19	-11.8	688	-1.71%
2021/03/15	0	0.00	8.6	20.13	20.15	-8.6	690	-1.24%
2021/03/12	0	0.00	3.6	20.14	20.12	-3.6	697	-0.52%
2021/03/11	2	20.13	2	20.14	20.10	0	709	0.00%
2021/03/10	0	0.00	1	19.90	19.85	-1	710	-0.14%
2021/03/09	0.1	19.78	0	0.00	19.81	0.1	715	0.01%
2021/03/08	0	0.00	5.8	19.83	19.85	-5.8	729	-0.79%
2021/03/05	2.2	19.73	2	19.71	19.77	0.2	723	0.02%
2021/03/04	0	19.79	0	0.00	19.77	0	739	0.00%
2021/03/03	0	0.00	0.7	19.84	19.84	-0.7	734	-0.09%
2021/03/02	5	19.96	7	19.87	19.73	-2	737	-0.27%
2021/02/26	17	19.82	0	0.00	19.81	17	743	2.29%
2021/02/25	5	20.10	7.3	20.05	20.08	-2.3	736	-0.31%
2021/02/24	2	19.95	1	20.11	19.92	1	739	0.14%
2021/02/23	3	19.93	4.1	20.02	20.00	-1.1	725	-0.15%
2021/02/22	1	19.67	0.7	19.72	19.80	0.3	713	0.05%
2021/02/19	4	19.44	1	19.45	19.49	3	712	0.42%
2021/02/18	0	0.00	6.1	19.43	19.50	-6.1	712	-0.86%
2021/02/17	0	0.00	10.1	19.22	19.25	-10.1	707	-1.43%
2021/02/05	0.1	18.61	3.6	18.68	18.66	-3.5	686	-0.51%
2021/02/04	0.1	18.55	0.2	18.55	18.54	-0.2	684	-0.03%
2021/02/03	1	18.60	2	18.59	18.59	-1	690	-0.14%
2021/02/02	0	0.00	1	18.50	18.55	-1	688	-0.15%
2021/02/01	2	18.20	2.2	18.27	18.30	-0.2	689	-0.03%
2021/01/29	0	18.20	6.2	18.24	18.16	-6.2	690	-0.89%
2021/01/28	2	18.55	0.3	18.62	18.49	1.7	687	0.25%
2021/01/27	0	0.00	3.4	18.84	18.82	-3.4	681	-0.49%
2021/01/26	0	0.00	3.4	18.82	18.75	-3.4	678	-0.50%
2021/01/25	1	18.82	11.3	18.79	18.85	-10.3	675	-1.52%
2021/01/22	2	18.67	4.4	18.72	18.75	-2.4	671	-0.36%
2021/01/21	0.1	18.50	0.8	18.50	18.58	-0.8	666	-0.11%
2021/01/20	1.1	18.51	38	18.50	18.47	-36.9	661	-5.57%
2021/01/19	0	0.00	13	18.73	18.77	-13	653	-1.99%
2021/01/18	1	18.54	4	18.58	18.60	-3	652	-0.46%
2021/01/15	2.1	18.75	6.4	18.85	18.70	-4.4	645	-0.68%
2021/01/14	0.3	18.92	1.3	18.95	18.92	-1	647	-0.16%
2021/01/13	0	0.00	3.9	18.93	18.93	-3.9	662	-0.59%
2021/01/12	1	18.77	1	18.88	18.76	0	665	0.00%
2021/01/11	2	18.95	3	18.92	18.96	-1	665	-0.15%
2021/01/07	1	18.54	2	18.65	18.67	-1	664	-0.15%
2021/01/06	5	18.50	7	18.67	18.48	-2	655	-0.31%
2021/01/05	0	0.00	0.6	18.55	18.56	-0.6	645	-0.09%
2021/01/04	0	0.00	1	18.56	18.60	-1	648	-0.15%
2020/12/31	0	0.00	1	18.53	18.53	-1	643	-0.16%
2020/12/30	0	0.00	4	18.42	18.46	-4	635	-0.63%
2020/12/29	0	0.00	16.9	18.12	18.17	-16.9	622	-2.71%
2020/12/28	0	0.00	2.2	18.05	18.06	-2.2	615	-0.35%
2020/12/25	0	0.00	1	18.00	17.98	-1	610	-0.16%
2020/12/24	0.2	17.86	0	0.00	17.89	0.2	609	0.03%
2020/12/22	1	17.90	1	18.00	17.75	0	618	0.00%
2020/12/21	1	17.75	0.5	17.84	17.88	0.5	619	0.08%
2020/12/18	0	0.00	0.3	17.82	17.77	-0.3	617	-0.04%
2020/12/17	1	17.81	2.4	17.79	17.81	-1.4	622	-0.23%
2020/12/16	0	0.00	4.2	17.86	17.88	-4.2	621	-0.68%
2020/12/15	4	17.77	0	0.00	17.65	4	624	0.64%
2020/12/14	0.3	17.86	4.4	17.90	17.89	-4.2	620	-0.67%
2020/12/11	1.5	17.84	0	0.00	17.85	1.5	631	0.23%
2020/12/10	1.1	17.98	0	0.00	17.98	1.1	627	0.18%
2020/12/09	0	0.00	3.3	18.10	18.12	-3.3	622	-0.53%
2020/12/08	0	0.00	0.7	17.95	17.99	-0.7	622	-0.11%
2020/12/07	6	17.99	1.6	17.94	17.96	4.4	615	0.72%
2020/12/04	0.2	17.90	3.4	17.90	17.96	-3.2	609	-0.53%
2020/12/03	1.1	17.80	0.6	17.80	17.85	0.5	607	0.07%
2020/12/02	3	17.72	24.2	17.80	17.82	-21.2	612	-3.46%
2020/12/01	0.3	17.53	8.3	17.59	17.63	-8	603	-1.33%
2020/11/30	0.3	17.58	4.3	17.67	17.52	-4	626	-0.64%
2020/11/27	0	0.00	3.6	17.54	17.58	-3.6	614	-0.58%
2020/11/26	0	0.00	0.7	17.46	17.52	-0.7	618	-0.11%
2020/11/25	7	17.35	1.1	17.47	17.34	5.9	618	0.95%
2020/11/24	0	0.00	1.4	17.46	17.44	-1.4	612	-0.23%
2020/11/23	0	0.00	2.2	17.41	17.46	-2.2	617	-0.35%
2020/11/20	1	17.31	5.4	17.31	17.33	-4.4	617	-0.71%
2020/11/19	0	0.00	2	17.32	17.31	-2	630	-0.32%
2020/11/18	0	0.00	2.4	17.29	17.32	-2.4	630	-0.38%
2020/11/17	1	17.23	2.5	17.22	17.22	-1.5	627	-0.24%
2020/11/16	1	17.23	5.1	17.17	17.23	-4.1	639	-0.64%
2020/11/13	1	17.04	0.9	17.08	17.08	0.1	635	0.01%
2020/11/12	0	0.00	5	17.08	17.02	-5	633	-0.79%
2020/11/11	1	17.07	1	17.04	17.10	0	635	0.00%
2020/11/10	1	16.90	0	0.00	16.91	1	626	0.16%
2020/11/09	1	16.86	4	16.85	16.87	-3	624	-0.48%
2020/11/06	2	16.75	5	16.74	16.74	-3	619	-0.48%
2020/11/05	1	16.66	0.1	17.00	16.68	0.9	613	0.15%
2020/11/02	0	0.00	1.4	16.41	16.44	-1.4	632	-0.22%
2020/10/30	0	0.00	3	16.47	16.46	-3	634	-0.47%
2020/10/29	4.1	16.48	0	0.00	16.49	4.1	631	0.66%
2020/10/27	1	16.55	0	0.00	16.57	1	634	0.16%
2020/10/26	6	16.61	0	0.00	16.62	6	632	0.95%
2020/10/23	2	16.58	6.8	16.63	16.60	-4.8	629	-0.77%
2020/10/22	1	16.55	0	0.00	16.57	1	632	0.16%
2020/10/21	8.1	16.58	0	0.00	16.58	8.1	634	1.27%
2020/10/20	0	0.00	2	17.39	17.40	-2	619	-0.32%
2020/10/16	1	17.30	1	17.33	17.28	0	607	0.00%
2020/10/15	12	17.26	0.3	17.31	17.25	11.7	604	1.93%
2020/10/14	1	17.33	1.6	17.35	17.31	-0.6	602	-0.10%
2020/10/13	1	17.27	0	0.00	17.29	1	600	0.17%
2020/10/12	1	17.36	0.9	17.34	17.33	0.1	610	0.01%
2020/10/08	3	17.37	4.1	17.39	17.33	-1.1	604	-0.17%
2020/10/07	1	17.29	0	0.00	17.31	1	600	0.17%
2020/10/06	0	0.00	5.1	17.30	17.30	-5.1	605	-0.85%
2020/10/05	1	17.08	0	0.00	17.12	1	604	0.17%
2020/09/28	2	17.00	2	16.88	16.99	0	620	0.00%
2020/09/25	1	16.86	0	0.00	16.86	1	634	0.16%
2020/09/24	21.1	16.93	0	0.00	16.88	21.1	641	3.28%
2020/09/22	1.1	17.38	1	17.26	17.25	0.1	639	0.02%
2020/09/18	0	0.00	3.2	17.50	17.49	-3.2	640	-0.50%
2020/09/17	1	17.47	12	17.47	17.44	-11	635	-1.73%
2020/09/16	0	0.00	10.4	17.53	17.55	-10.4	633	-1.63%
2020/09/15	0	0.00	1	17.45	17.47	-1	622	-0.16%
2020/09/14	0	0.00	4	17.41	17.44	-4	627	-0.64%
2020/09/11	1	17.26	0.2	17.38	17.29	0.8	628	0.12%
2020/09/09	2	17.35	0	0.00	17.43	2	631	0.32%
2020/09/08	1	17.49	10	17.55	17.50	-9	629	-1.43%
2020/09/04	3	17.49	0.2	17.60	17.51	2.8	631	0.44%
2020/09/03	3	17.64	0	0.00	17.60	3	632	0.47%
2020/09/01	15	17.54	0	0.00	17.59	15	616	2.43%
2020/08/31	0	0.00	0.9	17.62	17.61	-0.9	614	-0.14%
2020/08/28	0.2	17.75	3.1	17.75	17.75	-2.9	615	-0.47%
2020/08/27	1	17.84	1	17.92	17.79	0	628	0.00%
2020/08/26	0	0.00	2	17.92	17.87	-2	622	-0.32%
2020/08/25	10	17.85	0	0.00	17.87	10	622	1.61%
2020/08/24	0	0.00	3.2	17.65	17.66	-3.2	611	-0.52%
2020/08/21	1	17.43	11.1	17.55	17.55	-10.1	613	-1.65%
2020/08/20	1	17.19	0.2	17.23	17.18	0.8	613	0.13%
2020/08/19	0	0.00	1	17.84	17.78	-1	605	-0.17%
2020/08/18	1	17.87	2.4	17.83	17.83	-1.4	607	-0.23%
2020/08/14	0	0.00	0.1	17.76	17.75	-0.1	615	-0.02%
2020/08/13	0.1	17.70	6.8	17.72	17.71	-6.7	620	-1.08%
2020/08/12	0	0.00	1	17.64	17.75	-1	622	-0.16%
2020/08/11	0	0.00	6	17.85	17.81	-6	627	-0.96%
2020/08/10	0	0.00	4	17.92	17.90	-4	641	-0.62%
2020/08/06	0	0.00	1.3	17.94	17.95	-1.3	651	-0.19%
2020/08/05	0	0.00	1.8	17.68	17.81	-1.8	638	-0.29%
2020/08/04	0	0.00	2.4	17.63	17.65	-2.4	637	-0.38%
2020/08/03	0	0.00	0.1	17.54	17.54	-0.1	642	-0.02%
2020/07/30	0	0.00	0.8	17.46	17.47	-0.8	657	-0.12%
2020/07/29	0	0.00	5	17.27	17.37	-5	660	-0.76%
2020/07/28	0	0.00	3	17.36	17.27	-3	672	-0.45%
2020/07/27	0.1	17.43	3	17.46	17.43	-3	676	-0.44%
2020/07/24	0.1	17.47	0	0.00	17.46	0.1	676	0.01%
2020/07/22	1	17.71	0	0.00	17.71	1	679	0.15%
2020/07/21	0	0.00	2	17.67	17.66	-2	681	-0.29%
2020/07/20	0	0.00	4	17.55	17.58	-4	682	-0.59%
2020/07/17	1	17.61	2.7	17.63	17.61	-1.7	682	-0.26%
2020/07/16	1	17.73	0	0.00	17.65	1	689	0.14%
2020/07/15	0	0.00	4	17.72	17.70	-4	676	-0.59%
2020/07/14	0.1	17.75	0	0.00	17.76	0.1	682	0.01%
2020/07/13	0	0.00	3	17.85	17.86	-3	690	-0.43%
2020/07/10	1	17.93	5	17.80	17.75	-4	688	-0.58%
2020/07/09	0	0.00	4	17.92	17.95	-4	693	-0.58%
2020/07/08	0	0.00	1.1	17.78	17.78	-1.1	685	-0.16%
2020/07/07	0	0.00	2	17.86	17.78	-2	683	-0.29%
2020/07/06	0	0.00	7.5	17.87	17.96	-7.5	682	-1.10%
2020/07/03	1	17.62	2	17.61	17.63	-1	675	-0.15%
2020/07/02	1	17.45	7.4	17.43	17.50	-6.4	675	-0.95%
2020/06/24	0	0.00	2	17.21	17.21	-2	725	-0.28%
2020/06/22	0.2	17.14	2.1	17.15	17.14	-1.9	744	-0.26%
2020/06/19	2	17.19	2	17.20	17.16	0	748	0.00%
2020/06/17	2.1	17.18	0.9	17.12	17.16	1.2	755	0.15%
2020/06/15	2	16.94	0.4	17.00	16.90	1.6	784	0.21%
2020/06/12	2	17.02	1	17.00	17.04	1	791	0.13%
2020/06/11	2.1	17.44	0	0.00	17.26	2.1	795	0.26%
2020/06/10	0	0.00	28.3	17.51	17.55	-28.3	803	-3.53%
2020/06/09	0	0.00	1	17.47	17.46	-1	836	-0.12%
2020/06/08	0	0.00	10	17.40	17.45	-10	861	-1.16%
2020/06/05	1	17.30	0	0.00	17.34	1	871	0.11%
2020/06/04	0	0.00	11	17.25	17.24	-11	885	-1.24%
2020/06/03	0	0.00	5	17.17	17.17	-5	905	-0.55%
2020/06/01	0	0.00	3	16.84	16.83	-3	910	-0.33%
2020/05/29	1	16.60	0.2	16.64	16.67	0.8	906	0.09%
2020/05/27	0.1	16.71	0	0.00	16.71	0.1	925	0.01%
2020/05/26	0	0.00	0.1	16.75	16.75	-0.1	944	-0.01%
2020/05/22	15	16.55	0	0.00	16.49	15	949	1.58%
2020/05/21	0	0.00	10.4	16.72	16.73	-10.4	950	-1.10%
2020/05/20	0	0.00	1.5	16.63	16.63	-1.5	949	-0.16%
2020/05/19	1	16.66	4	16.69	16.69	-3	947	-0.32%
2020/05/15	16	16.52	0	0.00	16.55	16	950	1.68%
2020/05/14	0	0.00	1.2	16.72	16.59	-1.2	939	-0.13%
2020/05/13	1	16.72	0	0.00	16.79	1	933	0.11%
2020/05/12	2	16.74	0	0.00	16.75	2	932	0.21%
2020/05/08	0	0.00	2.1	16.74	16.74	-2.1	922	-0.23%
2020/05/07	0	0.00	4.3	16.66	16.60	-4.3	917	-0.47%
2020/05/06	5	16.40	0	0.00	16.49	5	912	0.55%
2020/05/04	7	16.36	0	0.00	16.41	7	907	0.77%
2020/04/30	2	16.75	11.2	16.68	16.80	-9.2	897	-1.03%
2020/04/29	1	16.26	0	0.00	16.37	1	898	0.11%
2020/04/27	0	0.00	4	15.80	16.05	-4	918	-0.44%
2020/04/24	0	0.00	0.2	15.90	15.65	-0.2	918	-0.02%
2020/04/22	1	15.42	1	15.40	15.52	0	911	0.00%
2020/04/21	2	15.75	0	0.00	15.60	2	909	0.22%
2020/04/20	1	16.12	0.3	16.10	16.00	0.7	905	0.08%
2020/04/17	4	16.20	0	0.00	16.12	4	905	0.44%
2020/04/14	0	0.00	4	15.59	15.89	-4	888	-0.45%
2020/04/13	1	15.55	0	0.00	15.54	1	882	0.11%
2020/04/09	10.1	15.61	2	15.51	15.55	8.1	884	0.92%
2020/04/08	3	15.58	10	15.52	15.63	-7	876	-0.80%
2020/04/07	2	15.47	4	15.39	15.45	-2	865	-0.23%
2020/04/06	1	15.12	3.2	15.13	15.14	-2.2	856	-0.25%
2020/04/01	13	14.80	0	0.00	14.79	13	814	1.60%
2020/03/31	2	14.82	2	14.83	14.85	0	812	0.00%
2020/03/30	3	14.54	0	0.00	14.75	3	806	0.37%
2020/03/26	1	14.70	1	14.75	14.80	0	788	0.00%
2020/03/25	1	14.74	10	14.74	14.72	-9	774	-1.16%
2020/03/24	1	14.16	19	13.98	14.11	-18	770	-2.34%
2020/03/23	0	0.00	1	13.37	13.49	-1	763	-0.13%
2020/03/20	1	13.88	0	0.00	13.88	1	766	0.13%
2020/03/19	20.5	13.18	3	13.20	13.19	17.5	752	2.32%
2020/03/18	5	14.36	0	0.00	14.18	5	729	0.69%
2020/03/17	4	14.76	0	0.00	14.59	4	720	0.56%
2020/03/16	13	15.14	0.5	15.20	15.00	12.5	710	1.76%
2020/03/13	12	15.10	16	15.03	15.50	-4	692	-0.58%
2020/03/12	9	16.31	0	0.00	16.17	9	654	1.38%
2020/03/11	2	17.00	0.3	17.07	16.93	1.7	626	0.27%
2020/03/10	8	17.01	0	0.00	17.10	8	605	1.32%
2020/03/09	13	17.26	1.4	17.31	17.18	11.6	590	1.96%
2020/03/06	5	17.60	0	0.00	17.59	5	562	0.89%
2020/03/05	2	17.84	2.5	17.85	17.85	-0.5	549	-0.08%
2020/03/04	1	17.55	2.5	17.67	17.68	-1.5	548	-0.26%
2020/03/03	1	17.58	0	0.00	17.57	1	545	0.18%
2020/03/02	7	17.48	0	0.00	17.46	7	540	1.30%
2020/02/27	15	17.79	0	0.00	17.73	15	523	2.87%
2020/02/26	2	17.98	0	0.00	17.99	2	500	0.40%
2020/02/25	1	18.05	0	0.00	18.07	1	492	0.20%
2020/02/24	1	18.20	0	0.00	18.14	1	491	0.20%
2020/02/21	0	0.00	3	18.35	18.27	-3	485	-0.62%
2020/02/18	5	18.23	0	0.00	18.20	5	486	1.03%
2020/02/14	0	18.29	1	18.29	18.28	-1	479	-0.20%
2020/02/13	2	18.28	5	18.31	18.25	-3	477	-0.63%
2020/02/12	0	0.00	1.6	18.26	18.26	-1.6	482	-0.34%
2020/02/10	0	0.00	7	18.02	18.05	-7	485	-1.44%
2020/02/07	11	18.11	0.3	18.15	18.07	10.7	489	2.18%
2020/02/06	3	18.07	0	0.00	18.21	3	491	0.61%
2020/02/05	6	18.00	0	0.00	18.00	6	492	1.22%
2020/02/03	6	17.72	2	17.77	17.90	4	486	0.82%
2020/01/31	3	17.99	0.2	18.10	18.05	2.8	478	0.59%
2020/01/30	6	18.09	35	18.05	17.96	-29	475	-6.10%
2020/01/20	0	0.00	1.7	18.64	18.67	-1.7	455	-0.37%
2020/01/16	0	0.00	2.1	18.53	18.54	-2.1	449	-0.46%
2020/01/15	0	0.00	1	18.52	18.50	-1	455	-0.22%
2020/01/14	0	0.00	10	18.58	18.57	-10	466	-2.15%
2020/01/13	0	0.00	2	18.51	18.53	-2	474	-0.42%
2020/01/10	2	18.43	1	18.40	18.42	1	475	0.21%
2020/01/09	1	18.38	1	18.38	18.38	0	478	0.00%
2020/01/06	1	18.42	5	18.41	18.38	-4	485	-0.82%
2020/01/02	0	0.00	0.5	18.48	18.48	-0.5	489	-0.11%
2019/12/31	0	0.00	4	18.43	18.43	-4	501	-0.80%
2019/12/27	0	0.00	28.7	18.52	18.52	-28.7	513	-5.58%
2019/12/25	0	0.00	5	18.43	18.43	-5	521	-0.96%
2019/12/23	0	0.00	1	18.38	18.39	-1	521	-0.19%
2019/12/20	0	0.00	2	18.34	18.34	-2	521	-0.38%
2019/12/19	3	18.39	2.8	18.38	18.34	0.2	519	0.04%
2019/12/18	1	18.40	0.3	18.43	18.43	0.7	519	0.14%
2019/12/17	1	18.34	0	0.00	18.39	1	515	0.19%
2019/12/16	0	0.00	2	18.30	18.31	-2	511	-0.39%
2019/12/13	5	18.27	0	0.00	18.28	5	510	0.98%
2019/12/12	3	18.23	0	0.00	18.22	3	510	0.59%
2019/12/11	2	18.15	0	0.00	18.19	2	513	0.39%
2019/12/06	0	0.00	1.4	18.16	18.13	-1.4	511	-0.27%
2019/12/05	0	0.00	2	18.10	18.11	-2	512	-0.39%
2019/12/04	11	18.02	0	0.00	18.02	11	515	2.14%
2019/12/02	4	18.07	1	18.14	18.06	3	518	0.58%
2019/11/29	1	18.15	0	0.00	18.10	1	515	0.19%
2019/11/28	0	0.00	0	18.13	18.24	0	511	0.00%
2019/11/27	0	0.00	2	18.24	18.30	-2	514	-0.39%
2019/11/26	0.1	18.25	0.6	18.25	18.25	-0.5	513	-0.10%
2019/11/25	0.1	18.18	0.8	18.18	18.17	-0.7	510	-0.13%
2019/11/22	2	18.14	0	0.00	18.15	2	512	0.39%
2019/11/19	1	18.34	2	18.33	18.31	-1	513	-0.19%
2019/11/18	1	18.28	2	18.25	18.30	-1	512	-0.20%
2019/11/15	0	0.00	4.2	18.21	18.23	-4.2	512	-0.81%
2019/11/12	1	18.15	0	0.00	18.20	1	527	0.19%
2019/11/11	16	18.12	15	18.12	18.09	1	528	0.19%
2019/11/08	3	18.37	0	0.00	18.35	3	521	0.57%
2019/11/07	1	18.32	1	18.30	18.34	0	527	0.01%
2019/11/06	1	18.42	1	18.42	18.42	0	529	0.00%
2019/11/05	6	18.39	0.1	18.30	18.38	5.9	533	1.10%
2019/11/04	5	18.27	2	18.27	18.28	3	546	0.55%
2019/11/01	1	18.11	1.3	18.10	18.11	-0.3	548	-0.06%
2019/10/31	1	18.13	0	0.00	18.12	1	559	0.18%
2019/10/30	0	0.00	6	18.11	18.11	-6	563	-1.07%
2019/10/29	1	18.12	0	0.00	18.12	1	563	0.18%
2019/10/28	5	18.10	0	0.00	18.14	5	560	0.89%
2019/10/25	0	0.00	1	18.06	18.06	-1	558	-0.18%
2019/10/24	0	0.00	1.1	18.07	18.07	-1.1	556	-0.20%
2019/10/23	1	18.00	1.8	18.01	18.01	-0.8	554	-0.15%
2019/10/22	2	18.02	17	18.02	18.06	-15	546	-2.74%
2019/10/21	17	18.61	3	18.60	18.61	14	533	2.62%
2019/10/18	0	0.00	1	18.62	18.60	-1	522	-0.19%
2019/10/17	1.1	18.56	0	0.00	18.56	1.1	516	0.21%
2019/10/08	2	18.47	0.4	18.49	18.48	1.6	514	0.31%
2019/10/07	6	18.41	3	18.46	18.47	3	510	0.59%
2019/10/03	0	0.00	0.6	18.51	18.47	-0.6	498	-0.11%
2019/10/02	2	18.56	0	0.00	18.59	2	495	0.40%
2019/10/01	4	18.53	0.8	18.53	18.53	3.2	483	0.67%
2019/09/25	2	18.40	1	18.44	18.37	1	494	0.20%
2019/09/23	1	18.56	0	0.00	18.54	1	504	0.20%
2019/09/20	0	0.00	6	18.55	18.55	-6	503	-1.19%
2019/09/18	0	0.00	2	18.51	18.59	-2	510	-0.39%
2019/09/17	1	18.57	1	18.63	18.54	0	507	0.00%
2019/09/16	0	0.00	2.8	18.63	18.62	-2.8	505	-0.55%
2019/09/11	2	18.35	0	0.00	18.33	2	501	0.40%
2019/09/09	2	18.32	0	0.00	18.27	2	500	0.40%
2019/08/30	0	0.00	8	18.04	18.08	-8	485	-1.65%
2019/08/29	0	0.00	0.9	17.84	17.84	-0.9	481	-0.20%
2019/08/28	1	17.79	0	0.00	17.75	1	479	0.21%
2019/08/27	3	17.78	0	0.00	17.77	3	482	0.62%
2019/08/26	8	17.77	0	0.00	17.77	8	484	1.65%
2019/08/21	1	18.00	0	0.00	18.01	1	477	0.21%
2019/08/20	1	17.93	0	0.00	18.00	1	475	0.21%
2019/08/19	1	17.85	0	0.00	17.93	1	473	0.21%
2019/08/16	3	17.74	0.1	17.85	17.80	2.9	470	0.62%
2019/08/15	9	17.72	0	0.00	17.70	9	462	1.95%
2019/08/13	1	17.83	0	0.00	17.83	1	450	0.22%
2019/08/08	2	17.85	0.1	18.45	17.87	1.9	440	0.43%
2019/08/07	8	17.86	0	0.00	17.82	8	432	1.85%
2019/08/06	2	17.78	0	0.00	17.90	2	421	0.48%
2019/08/05	7	18.02	0	0.00	18.01	7	405	1.73%
2019/08/02	3.2	18.14	0.2	18.19	18.16	3	394	0.76%
2019/07/30	1	18.51	0	0.00	18.49	1	376	0.27%
2019/07/29	2	18.58	0	0.00	18.55	2	375	0.53%
2019/07/25	4	18.67	0	0.00	18.67	4	370	1.08%
2019/07/24	1	18.62	0	0.00	18.59	1	371	0.27%
2019/07/23	0.1	19.00	0	0.00	18.68	0.1	368	0.01%
2019/07/16	3	18.82	0.9	18.75	18.75	2.1	380	0.55%
2019/07/15	0.2	18.78	10.7	18.80	18.84	-10.5	373	-2.82%
2019/07/12	20	18.78	0	0.00	18.78	20	371	5.38%
2019/07/11	0	0.00	0.3	18.76	18.76	-0.3	364	-0.08%
2019/07/08	3	18.73	0	0.00	18.73	3	348	0.86%
2019/07/01	1	18.99	0	0.00	18.94	1	321	0.31%
2019/06/28	0	0.00	6	18.79	18.80	-6	322	-1.86%
2019/06/26	0	0.00	1	18.69	18.68	-1	318	-0.31%
2019/06/24	1	18.77	0	0.00	18.78	1	308	0.32%
2019/06/20	0	0.00	1	18.72	18.74	-1	306	-0.33%
2019/06/17	1	18.50	0	0.00	18.45	1	300	0.33%
2019/06/13	0	0.00	4	18.46	18.43	-4	300	-1.33%
2019/06/10	3	18.16	0	0.00	18.22	3	292	1.03%
2019/06/04	1	18.18	0	0.00	18.13	1	282	0.35%
2019/06/03	2	18.18	0	0.00	18.13	2	281	0.71%
2019/05/30	3	18.05	0	0.00	18.05	3	268	1.12%
2019/05/29	2	17.99	0	0.00	17.95	2	269	0.74%
2019/05/28	1	18.08	0	0.00	18.09	1	264	0.38%
2019/05/27	1	18.10	0	0.00	18.02	1	264	0.38%
2019/05/23	1	18.13	0	0.00	18.07	1	261	0.38%
2019/05/20	1	18.26	0	0.00	18.21	1	258	0.39%
2019/05/16	3	18.36	0	0.00	18.23	3	257	1.17%
2019/05/14	1	18.33	0	0.00	18.33	1	254	0.39%
2019/05/13	1	18.51	0	0.00	18.34	1	253	0.39%
2019/05/09	1	18.65	0	0.00	18.65	1	252	0.40%
2019/05/06	1	18.90	0	0.00	18.90	1	245	0.41%
2019/05/02	0	0.00	0.6	19.05	19.09	-0.6	240	-0.25%
2019/04/30	3	18.88	0	0.00	19.04	3	237	1.26%
2019/04/26	2	19.00	0	0.00	18.98	2	237	0.84%
2019/04/24	10	19.01	0	0.00	19.04	10	237	4.21%
2019/04/18	1	18.98	7	19.00	18.84	-6	210	-2.85%
2019/04/17	0	0.00	2	19.01	19.03	-2	209	-0.95%
2019/04/16	0	0.00	1	18.98	18.98	-1	210	-0.48%
2019/04/11	1	19.03	0	0.00	18.93	1	216	0.46%
2019/04/01	1	18.80	0	0.00	18.80	1	207	0.48%
2019/03/20	0	0.00	0.9	18.54	18.55	-0.9	198	-0.43%
2019/03/08	0	0.00	0.3	18.49	18.48	-0.3	203	-0.15%
2019/03/06	0	0.00	1	18.55	18.60	-1	203	-0.49%
2019/02/27	1	18.56	0	0.00	18.55	1	202	0.49%
2018/12/26	1	17.11	0	0.00	16.98	1	195	0.51%
2018/12/24	1	17.27	0	0.00	17.27	1	197	0.51%
2018/12/22	0	0.00	0.1	19.07	17.33	-0.1	195	-0.07%
2018/12/18	1	17.44	0	0.00	17.41	1	194	0.51%
2018/12/12	2	17.52	0	0.00	17.60	2	193	1.04%
2018/12/06	1	17.33	0	0.00	17.28	1	189	0.53%
2018/10/30	1	17.22	0	0.00	17.24	1	179	0.56%
2018/10/29	1	18.32	0	0.00	18.14	1	178	0.56%
2018/10/11	2	18.80	0	0.00	18.75	2	158	1.26%
2018/09/26	0	0.00	5	20.75	20.75	-5	162	-3.08%
2018/09/18	2	20.57	0	0.00	20.53	2	169	1.18%
2018/08/27	0	0.00	0.5	20.87	20.95	-0.5	191	-0.28%
2018/07/23	0	0.00	2	20.38	20.36	-2	192	-1.04%
2018/07/16	0	0.00	1	20.12	20.09	-1	228	-0.44%
2018/06/29	0	0.00	1	19.65	20.02	-1	214	-0.47%
2018/06/28	1	19.55	0	0.00	19.51	1	213	0.47%
2018/06/07	0	0.00	1	20.13	20.17	-1	245	-0.41%
2018/05/25	1	19.76	0	0.00	19.81	1	236	0.42%
2018/05/16	1	19.71	0	0.00	19.73	1	247	0.40%
2018/05/11	5	19.64	0	0.00	19.67	5	251	1.99%
2018/04/30	1	19.33	0	0.00	19.43	1	261	0.38%
2018/04/27	1	19.30	0.1	19.35	19.34	1	267	0.36%
2018/04/25	0	19.50	0	0.00	19.40	0	259	0.01%
2018/04/24	0.1	19.79	0	0.00	19.74	0.1	228	0.02%
2018/04/23	1	19.78	0	0.00	19.74	1	229	0.44%
2018/04/16	1	19.99	0	0.00	20.01	1	221	0.45%
2018/04/13	1	20.00	0	0.00	20.00	1	224	0.45%
2018/04/09	1	19.91	0	0.00	20.04	1	236	0.42%
2018/04/02	1	19.99	0	0.00	20.00	1	241	0.41%
2018/03/26	1	19.96	0	0.00	19.96	1	270	0.37%
2018/03/05	1	19.94	0	0.00	19.80	1	223	0.45%
2018/02/21	1	19.80	1	19.95	20.00	0	272	0.00%
2018/02/12	1	19.67	1	19.73	19.64	0	321	0.00%
2018/02/08	1	19.83	0	0.00	19.85	1	223	0.45%

ETF除息潮來了 48檔接力登場中時電子報－2020/10/21

　ETF除息旺季來臨，截至10月底前將有48檔ETF接力除息，包括富邦臺灣優質高息、元大高股息及等熱...詳全文

《各報要聞》高股息ETF、基金市場發燒星YAHOO!奇摩新聞－2020/06/28

【時報-台北電】後疫情時代利率降至貼地水準，資金被逼出定存「錢」進股市，「高股息」成ETF新戰場，包括富邦台灣優質高息ETF、FH富時高息低波、元大高股息等手頗受青睞；主動基金同樣在後疫情時期蠢動，最受矚目的是國泰投信7月將推出「台灣高股息基金」加入戰局。今年台股下挫之際，投資人反而大舉投入此類型商品，尤以各產業的龍頭企業、擁有高息的優質企業最受市場青睞，而...詳全文

危機入市買什麼？除了0050你還有這些「好選擇」YAHOO!奇摩新聞－2020/03/27

在下跌的過程中，元大卓越50(0050)幾乎是被認為最適合「逢低進場」的標的，因為它有著以下幾項優點：1.具備分散投資、分散產業的特質例如本次疫情導致觀光族群成為重災區，股價普遍重挫4成，相較之下0050這段期間下跌約2成，顯得相對抗跌。投資0050這類指數型ETF看的是整體台股的表現，可以避免面對單一個股、或單一族群出現大幅下跌的問題。2.具穩定配息條件不...詳全文

富邦臺灣優質高息相關文章

富邦臺灣優質高息相關影音

富邦臺灣優質高息

券商分點績效/獲利分析

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦臺灣優質高息

券商分點績效/獲利分析

富邦-板橋 券商分點個股進出 富邦-板橋 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析