元大美債20年 (00679B)-永豐金-萬盛券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
28.91
漲跌
▼0.01
漲幅
-0.03%
成交量
35,444張
產業
上櫃
475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

元大美債20年 (00679B)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	19.3	28.89	8.8	28.91	28.91	10.5	78,607	0.01%
2024/11/21	0.5	28.94	115.1	28.93	28.92	-114.6	79,175	-0.14%	大賣/鉅額交易
2024/11/20	22.8	28.83	8.3	28.85	28.79	14.5	79,413	0.02%
2024/11/19	11.9	28.80	13.1	28.84	28.80	-1.2	80,498	0.00%
2024/11/18	54.4	28.77	19	28.77	28.77	35.4	81,696	0.04%
2024/11/15	16.8	29.14	1	29.14	29.12	15.8	82,948	0.02%
2024/11/14	24.7	29.00	5.5	29.01	29.03	19.2	84,488	0.02%
2024/11/13	80.2	29.31	4	29.31	29.30	76.1	86,042	0.09%
2024/11/12	19.1	29.73	90.4	29.66	29.77	-71.3	87,097	-0.08%
2024/11/11	17.4	29.37	7	29.39	29.44	10.4	87,732	0.01%
2024/11/08	22.1	29.14	85	29.17	29.15	-62.9	88,906	-0.07%
2024/11/07	33.6	29.03	15.2	29.05	28.98	18.4	90,980	0.02%
2024/11/06	222.7	28.96	10.4	29.01	29.01	212.3	91,838	0.23%	大買/鉅額交易
2024/11/05	17.1	29.30	7	29.27	29.34	10.1	90,750	0.01%
2024/11/04	76.5	29.09	2	29.09	29.09	74.5	94,448	0.08%
2024/11/01	5.4	29.33	4.1	29.35	29.39	1.3	98,071	0.00%
2024/10/30	20.8	29.34	1	29.36	29.31	19.8	100,017	0.02%
2024/10/29	27.8	29.24	20	29.23	29.26	7.8	101,009	0.01%
2024/10/28	80	29.16	0	0.00	29.15	80	101,397	0.08%
2024/10/25	23.1	29.54	6.6	29.56	29.63	16.5	100,655	0.02%
2024/10/24	44	29.29	19	29.29	29.34	25	100,487	0.02%
2024/10/23	67.1	29.29	181	29.29	29.24	-113.9	100,576	-0.11%	大賣/鉅額交易
2024/10/22	356.8	29.27	21	29.30	29.22	335.8	100,712	0.33%	大買/鉅額交易
2024/10/21	103.2	29.78	5	29.79	29.76	98.2	99,321	0.10%	大買/
2024/10/18	198.3	29.90	8	29.90	29.90	190.3	99,038	0.19%	大買/鉅額交易
2024/10/17	5.9	30.33	39	30.33	30.32	-33.1	97,918	-0.03%
2024/10/16	66.4	30.29	19	30.30	30.27	47.4	98,155	0.05%
2024/10/15	111.8	29.98	15	29.98	29.98	96.8	97,556	0.10%	大買/
2024/10/14	101.3	29.85	17.3	29.83	29.83	84	97,653	0.09%	大買/
2024/10/11	136.4	30.08	9.1	30.06	30.04	127.3	97,251	0.13%	大買/鉅額交易
2024/10/09	85.4	30.29	0	0.00	30.26	85.4	96,751	0.09%
2024/10/08	169.3	30.29	2.2	30.33	30.34	167.1	96,355	0.17%	大買/鉅額交易
2024/10/07	105.4	30.53	162	30.51	30.53	-56.6	95,337	-0.06%	大買/大賣/
2024/10/04	176.5	30.77	22	30.77	30.71	154.5	94,372	0.16%	大買/鉅額交易
2024/10/01	35.2	30.90	83.3	30.92	30.89	-48.1	92,927	-0.05%
2024/09/30	572	30.82	8.1	30.77	30.77	563.9	92,526	0.61%	大買/鉅額交易
2024/09/27	113.2	30.78	150	30.78	30.79	-36.8	91,565	-0.04%	大買/大賣/
2024/09/26	99.7	30.88	70.8	30.88	30.86	28.9	91,291	0.03%
2024/09/25	55.4	31.05	85.5	31.07	31.02	-30.1	91,293	-0.03%
2024/09/24	94.3	31.25	19.6	31.17	31.14	74.7	90,734	0.08%
2024/09/23	101.7	31.21	44.2	31.21	31.19	57.6	90,536	0.06%	大買/
2024/09/20	126.9	31.37	233.3	31.38	31.37	-106.4	89,817	-0.12%	大買/大賣/鉅額交易
2024/09/19	96	31.52	49	31.50	31.49	47	88,778	0.05%
2024/09/18	45.2	31.86	25.6	31.84	31.88	19.7	87,183	0.02%
2024/09/16	276	31.72	63.1	31.71	31.70	212.9	85,569	0.25%	大買/鉅額交易
2024/09/13	42.1	31.84	11.8	31.84	31.84	30.3	84,883	0.04%
2024/09/12	17	31.88	320	31.84	31.89	-303.1	84,964	-0.36%	大賣/鉅額交易
2024/09/11	68.8	32.01	63	32.05	32.10	5.8	83,923	0.01%
2024/09/10	18.6	31.68	38.1	31.73	31.76	-19.5	83,213	-0.02%
2024/09/09	51.5	31.43	17.1	31.44	31.45	34.4	83,457	0.04%
2024/09/06	79.9	31.50	45.1	31.50	31.53	34.8	83,364	0.04%
2024/09/05	11.6	31.36	31.1	31.36	31.37	-19.5	82,488	-0.02%
2024/09/04	12.6	31.11	217.9	31.11	31.14	-205.3	82,723	-0.25%	大賣/鉅額交易
2024/09/03	77.1	30.77	45.3	30.78	30.74	31.8	81,886	0.04%
2024/09/02	45.8	30.72	44.5	30.73	30.74	1.3	81,852	0.00%
2024/08/30	59.9	30.83	5.9	30.81	30.87	54	81,864	0.07%
2024/08/29	71.8	30.99	41.2	31.05	30.93	30.6	82,062	0.04%
2024/08/28	30.3	31.11	0.2	31.11	31.12	30.1	81,385	0.04%
2024/08/27	99.9	31.10	4	31.10	31.11	95.9	81,543	0.12%
2024/08/26	60.4	31.15	39.1	31.17	31.18	21.3	81,712	0.03%
2024/08/23	189	31.13	30	31.13	31.13	159	82,686	0.19%	大買/鉅額交易
2024/08/22	119	31.24	17.2	31.27	31.28	101.8	82,274	0.12%	大買/鉅額交易
2024/08/21	90.3	31.31	22.1	31.32	31.28	68.2	82,132	0.08%
2024/08/20	52.6	31.06	19	31.10	31.06	33.6	80,600	0.04%
2024/08/19	123.6	31.19	61	31.18	31.16	62.6	79,457	0.08%	大買/
2024/08/16	195.7	31.25	126.8	31.25	31.27	69	78,053	0.09%	大買/大賣/
2024/08/15	288.1	31.67	6	31.64	31.70	282.1	76,291	0.37%	大買/鉅額交易
2024/08/14	212.7	31.39	22.3	31.40	31.45	190.4	74,490	0.26%	大買/鉅額交易
2024/08/13	193.9	31.28	1	31.28	31.25	192.9	73,222	0.26%	大買/鉅額交易
2024/08/12	140.1	31.17	22.5	31.19	31.25	117.6	72,971	0.16%	大買/鉅額交易
2024/08/09	164.6	30.96	197.1	30.99	30.99	-32.5	71,915	-0.05%	大買/大賣/
2024/08/08	61.1	31.28	41	31.28	31.26	20.1	69,526	0.03%
2024/08/07	104.4	31.51	134	31.52	31.52	-29.6	68,031	-0.04%	大買/大賣/
2024/08/06	164.5	31.84	141.6	31.82	31.92	22.9	65,948	0.03%	大買/大賣/
2024/08/05	257	32.21	164.2	32.24	32.20	92.8	62,162	0.15%	大買/大賣/
2024/08/02	178.6	31.32	70.1	31.33	31.28	108.5	58,023	0.19%	大買/鉅額交易
2024/08/01	47.4	30.92	503.3	30.93	30.89	-455.9	56,220	-0.81%	大賣/鉅額交易
2024/07/31	65.1	30.59	124.1	30.57	30.59	-59	55,198	-0.11%	大賣/
2024/07/30	20.1	30.47	19.2	30.49	30.43	1	54,785	0.00%
2024/07/29	22.4	30.41	5	30.39	30.38	17.4	54,397	0.03%
2024/07/26	28.5	30.11	52.5	30.11	30.12	-24	54,072	-0.04%
2024/07/23	64.9	30.26	28	30.26	30.26	36.9	53,367	0.07%
2024/07/22	117.8	30.32	51.1	30.38	30.42	66.7	53,296	0.13%	大買/
2024/07/19	59.3	30.36	13.5	30.36	30.34	45.8	52,688	0.09%
2024/07/18	20.2	30.38	29.4	30.39	30.39	-9.2	52,512	-0.02%
2024/07/17	167.2	30.44	154	30.43	30.43	13.2	52,142	0.03%	大買/大賣/
2024/07/16	49	30.14	14	30.14	30.15	35	51,603	0.07%
2024/07/15	96.6	30.01	17.1	30.03	30.04	79.5	52,133	0.15%
2024/07/12	80.8	30.09	24.1	30.11	30.15	56.7	51,453	0.11%
2024/07/11	34.5	29.89	7	29.90	29.86	27.5	51,318	0.05%
2024/07/10	38.2	29.85	1	29.83	29.84	37.2	51,214	0.07%
2024/07/09	19.3	29.90	34.8	29.91	29.90	-15.5	51,305	-0.03%
2024/07/08	34.7	29.69	39.4	29.69	29.67	-4.6	51,784	-0.01%
2024/07/05	74.2	29.52	33.5	29.55	29.54	40.8	52,756	0.08%
2024/07/04	188.9	29.64	17.4	29.62	29.60	171.5	52,695	0.33%	大買/鉅額交易
2024/07/03	167.2	29.36	8.1	29.38	29.41	159.1	53,023	0.30%	大買/鉅額交易
2024/07/02	194.9	29.33	19	29.32	29.32	175.9	53,917	0.33%	大買/鉅額交易
2024/07/01	148.1	29.46	8	29.47	29.50	140.1	53,886	0.26%	大買/鉅額交易
2024/06/28	86.1	29.98	2	29.93	29.93	84.1	53,056	0.16%
2024/06/27	25.3	29.94	20	29.95	29.94	5.3	52,675	0.01%
2024/06/26	2.4	30.21	3	30.21	30.23	-0.6	52,065	0.00%
2024/06/25	59.1	30.21	32.8	30.21	30.25	26.4	52,339	0.05%
2024/06/24	47.9	30.10	18.6	30.08	30.07	29.3	52,358	0.06%
2024/06/21	16.1	30.01	44	30.01	29.99	-27.9	52,668	-0.05%
2024/06/20	69.6	30.15	46	30.15	30.12	23.6	53,177	0.04%
2024/06/19	25.3	30.22	18.7	30.22	30.24	6.6	53,365	0.01%
2024/06/18	41.7	30.03	34	30.02	30.03	7.7	53,286	0.01%
2024/06/17	23.7	30.11	62.1	30.10	30.10	-38.4	53,856	-0.07%
2024/06/14	43.3	29.95	196.9	29.94	29.93	-153.7	53,913	-0.29%	大賣/鉅額交易
2024/06/13	54.2	29.57	43.5	29.58	29.57	10.7	53,817	0.02%
2024/06/12	42.9	29.38	21.7	29.39	29.43	21.1	54,178	0.04%
2024/06/11	133	29.20	1.5	29.19	29.18	131.6	54,506	0.24%	大買/鉅額交易
2024/06/07	74.1	29.69	18	29.69	29.70	56.1	54,005	0.10%
2024/06/06	36.7	29.72	31.1	29.70	29.68	5.6	54,271	0.01%
2024/06/05	23.1	29.57	81.1	29.57	29.55	-58	54,363	-0.11%
2024/06/04	2.7	29.24	67	29.24	29.26	-64.3	54,099	-0.12%
2024/06/03	27.2	28.91	5	28.94	28.92	22.2	54,399	0.04%
2024/05/31	20.4	28.76	9.1	28.75	28.75	11.3	55,190	0.02%
2024/05/30	101.6	28.45	18	28.46	28.50	83.6	55,359	0.15%	大買/
2024/05/29	171.3	28.62	24	28.64	28.61	147.3	55,200	0.27%	大買/鉅額交易
2024/05/28	23.8	28.94	5	28.95	28.95	18.8	53,666	0.04%
2024/05/27	18.8	29.00	0	0.00	29.02	18.8	53,714	0.04%
2024/05/24	15.7	29.02	0.2	29.04	29.02	15.5	54,014	0.03%
2024/05/23	13.4	29.15	22	29.17	29.11	-8.6	54,465	-0.02%
2024/05/22	27.5	29.12	0.5	29.14	29.10	27	54,692	0.05%
2024/05/21	63.1	29.01	42	29.01	29.03	21.1	54,901	0.04%
2024/05/20	42.8	29.10	4.7	29.13	29.08	38.1	55,107	0.07%
2024/05/17	84	29.27	51.1	29.29	29.24	32.9	54,967	0.06%
2024/05/16	120.3	29.59	192	29.61	29.63	-71.7	55,012	-0.13%	大買/大賣/
2024/05/15	280.7	29.25	50	29.30	29.24	230.7	54,727	0.42%	大買/鉅額交易
2024/05/14	77.9	29.21	45	29.20	29.21	32.9	55,677	0.06%
2024/05/13	79.3	29.19	10	29.19	29.18	69.3	56,199	0.12%
2024/05/10	36.4	29.33	21	29.32	29.31	15.3	56,234	0.03%
2024/05/09	99.7	29.11	2	29.11	29.11	97.7	56,551	0.17%
2024/05/08	30.1	29.32	7.5	29.31	29.28	22.6	56,787	0.04%
2024/05/07	17.1	29.15	15.8	29.12	29.22	1.3	56,789	0.00%
2024/05/06	74.7	28.94	1.4	28.94	28.97	73.2	56,834	0.13%
2024/05/03	28.9	28.74	2	28.73	28.74	26.9	56,767	0.05%
2024/05/02	32.3	28.75	0	0.00	28.77	32.3	56,967	0.06%
2024/04/30	11.4	28.77	0.4	28.80	28.84	11.1	57,249	0.02%
2024/04/29	21.9	28.67	16.1	28.67	28.66	5.8	57,549	0.01%
2024/04/26	66.5	28.49	36.1	28.47	28.49	30.4	57,911	0.05%
2024/04/25	39.4	28.66	2	28.65	28.64	37.4	58,143	0.06%
2024/04/24	20.3	28.77	1	28.77	28.76	19.3	58,290	0.03%
2024/04/23	53.8	28.94	27.1	28.91	28.92	26.7	58,627	0.05%
2024/04/22	57	28.77	11.1	28.77	28.77	45.9	58,621	0.08%
2024/04/19	31.2	29.04	32.2	29.05	29.01	-1	58,297	0.00%
2024/04/18	63.6	28.82	21.1	28.81	28.78	42.5	57,342	0.07%
2024/04/17	101.4	28.61	86.2	28.60	28.60	15.2	57,234	0.03%	大買/
2024/04/16	43.2	28.79	13	28.78	28.79	30.2	56,887	0.05%
2024/04/15	43.9	28.97	5.1	29.00	28.93	38.8	56,372	0.07%
2024/04/12	71.6	28.85	7.1	28.84	28.88	64.6	56,216	0.11%
2024/04/11	179.7	28.94	3	28.94	28.95	176.7	55,570	0.32%	大買/鉅額交易
2024/04/10	19.6	29.37	66.7	29.38	29.37	-47.1	54,295	-0.09%
2024/04/09	43.2	29.19	0	0.00	29.23	43.2	54,092	0.08%
2024/04/08	199.8	29.19	35	29.18	29.15	164.8	53,756	0.31%	大買/鉅額交易
2024/04/03	142.2	29.47	0	0.00	29.43	142.2	52,309	0.27%	大買/鉅額交易
2024/04/02	70.9	29.67	1	29.70	29.65	69.9	51,291	0.14%
2024/04/01	37	29.96	42	29.93	29.97	-5	50,511	-0.01%
2024/03/29	60.1	30.01	89.1	29.99	30.00	-29	50,392	-0.06%
2024/03/28	22.2	29.97	26	29.98	29.97	-3.9	50,457	-0.01%
2024/03/27	13.3	29.79	70.5	29.76	29.80	-57.2	50,703	-0.11%
2024/03/26	78.7	29.66	19.1	29.70	29.71	59.6	51,035	0.12%
2024/03/25	33.5	29.80	566.5	29.88	29.79	-533	51,516	-1.03%	大賣/鉅額交易
2024/03/22	14	29.62	6.1	29.60	29.65	7.9	51,688	0.02%
2024/03/21	51.3	29.39	0	0.00	29.39	51.3	52,363	0.10%
2024/03/20	57.1	29.38	4	29.38	29.44	53.1	52,708	0.10%
2024/03/19	50.9	29.32	0.1	29.34	29.38	50.8	52,315	0.10%
2024/03/18	99.5	29.39	15.1	29.39	29.36	84.4	51,729	0.16%
2024/03/15	125.1	29.42	3	29.41	29.42	122.1	51,120	0.24%	大買/鉅額交易
2024/03/14	644.4	29.73	40.2	29.73	29.68	604.2	50,777	1.19%	大買/鉅額交易
2024/03/13	48.8	29.81	7.7	29.79	29.81	41.1	50,611	0.08%
2024/03/12	41.6	30.01	37	30.01	30.02	4.6	50,987	0.01%
2024/03/11	47.4	30.06	62	30.06	30.06	-14.7	51,210	-0.03%
2024/03/08	87	30.04	9.6	30.05	30.06	77.4	51,006	0.15%
2024/03/07	81.9	30.06	21.4	30.06	30.04	60.5	50,779	0.12%
2024/03/06	62.3	29.88	277.1	29.83	29.88	-214.8	50,104	-0.43%	大賣/鉅額交易
2024/03/05	86.9	29.57	3	29.64	29.63	83.9	49,480	0.17%
2024/03/04	313.8	29.62	41.6	29.66	29.65	272.2	49,211	0.55%	大買/鉅額交易
2024/03/01	26.8	29.61	6	29.63	29.60	20.8	48,607	0.04%
2024/02/29	46.4	29.58	718	29.61	29.53	-671.6	48,648	-1.38%	大賣/鉅額交易
2024/02/27	60.7	29.57	0	0.00	29.56	60.7	48,340	0.13%
2024/02/26	102.7	29.95	15.1	29.95	29.95	87.6	47,914	0.18%	大買/
2024/02/23	358.4	29.56	17	29.58	29.56	341.4	47,324	0.72%	大買/鉅額交易
2024/02/22	68.3	29.53	30	29.53	29.55	38.3	47,178	0.08%
2024/02/21	129.5	29.59	0.4	29.60	29.56	129.1	47,085	0.27%	大買/鉅額交易
2024/02/20	184.6	29.52	7	29.52	29.55	177.6	46,833	0.38%	大買/鉅額交易
2024/02/19	244.1	29.54	4	29.54	29.54	240.1	47,001	0.51%	大買/鉅額交易
2024/02/16	165	29.57	10.5	29.56	29.56	154.5	47,109	0.33%	大買/鉅額交易
2024/02/15	158.7	29.57	50	29.56	29.59	108.7	46,799	0.23%	大買/鉅額交易
2024/02/05	91.7	30.12	36	30.13	30.10	55.7	45,637	0.12%
2024/02/02	20.8	30.53	54	30.56	30.52	-33.2	45,351	-0.07%
2024/02/01	24	30.34	14.4	30.36	30.36	9.7	45,559	0.02%
2024/01/31	29.9	30.08	0.3	30.09	30.11	29.7	45,581	0.07%
2024/01/30	77.1	29.68	7.3	29.68	29.79	69.8	44,970	0.16%
2024/01/29	63.9	29.41	10	29.41	29.41	53.9	44,694	0.12%
2024/01/26	16.4	29.48	1	29.48	29.48	15.4	44,431	0.03%
2024/01/25	36.1	29.24	32	29.22	29.33	4.1	44,402	0.01%
2024/01/24	120.3	29.40	2.5	29.42	29.47	117.8	43,966	0.27%	大買/鉅額交易
2024/01/23	36.3	29.54	2	29.56	29.61	34.3	43,585	0.08%
2024/01/22	26.7	29.55	5.3	29.54	29.57	21.4	43,020	0.05%
2024/01/19	89.6	29.43	4	29.43	29.41	85.6	42,481	0.20%
2024/01/18	29.4	29.85	0.1	29.86	29.84	29.3	41,559	0.07%
2024/01/17	50.4	29.87	0	0.00	29.86	50.4	41,127	0.12%
2024/01/16	23.3	30.14	2.1	30.11	30.15	21.2	40,356	0.05%
2024/01/15	19	30.21	101.3	30.12	30.30	-82.3	40,278	-0.20%	大賣/
2024/01/12	36.4	30.07	4	30.07	30.07	32.4	40,302	0.08%
2024/01/11	147.2	30.02	0	0.00	30.01	147.2	40,587	0.36%	大買/鉅額交易
2024/01/10	44.8	30.06	8	30.05	30.06	36.8	40,520	0.09%
2024/01/09	45.5	30.14	3.1	30.16	30.18	42.5	40,273	0.11%
2024/01/08	118.7	30.00	3	30.02	29.98	115.7	40,143	0.29%	大買/鉅額交易
2024/01/05	33.1	30.37	53.5	30.40	30.35	-20.5	39,661	-0.05%
2024/01/04	22.1	30.67	20	30.69	30.66	2.1	39,450	0.01%
2024/01/03	20.5	30.63	2	30.67	30.60	18.5	39,342	0.05%
2024/01/02	41.1	30.64	94	30.66	30.61	-52.9	39,095	-0.14%
2023/12/29	14	30.85	0	0.00	30.85	14	38,907	0.04%
2023/12/28	55.6	30.93	1.5	31.05	30.91	54.1	39,567	0.14%
2023/12/27	52.3	30.81	1.5	30.83	30.83	50.8	39,514	0.13%
2023/12/26	50.1	30.92	4	30.92	30.89	46.1	39,961	0.12%
2023/12/25	25.4	30.83	3.2	30.85	30.79	22.2	40,371	0.05%
2023/12/22	93.3	30.95	1	31.04	30.99	92.3	40,346	0.23%
2023/12/21	39.1	31.25	85	31.26	31.26	-45.9	40,321	-0.11%
2023/12/20	26.9	31.18	2	31.22	31.17	24.9	40,043	0.06%
2023/12/19	117.8	31.24	9	31.21	31.22	108.8	40,090	0.27%	大買/鉅額交易
2023/12/18	64	31.20	216.2	31.26	31.42	-152.2	39,163	-0.39%	大賣/鉅額交易
2023/12/15	112.4	30.86	110	30.84	30.92	2.4	37,851	0.01%	大買/大賣/
2023/12/14	98.6	30.66	78	30.63	30.64	20.6	36,498	0.06%
2023/12/13	34.1	30.00	21	30.00	30.00	13.1	36,317	0.04%
2023/12/12	41.7	29.86	6.6	29.86	29.90	35.1	36,173	0.10%
2023/12/11	24.9	29.91	11	29.87	29.90	13.9	35,787	0.04%
2023/12/08	45.4	29.97	7	29.94	30.04	38.4	35,169	0.11%
2023/12/07	133.9	30.21	7.1	30.29	30.11	126.8	34,632	0.37%	大買/鉅額交易
2023/12/06	73.6	29.81	83.5	29.78	29.78	-9.9	33,524	-0.03%
2023/12/05	28.7	29.30	39.3	29.28	29.33	-10.6	32,569	-0.03%
2023/12/04	16.1	29.14	805.1	29.12	29.14	-789	32,078	-2.46%	大賣/鉅額交易
2023/12/01	606.3	28.73	6	28.72	28.80	600.3	31,721	1.89%	大買/鉅額交易
2023/11/30	16.6	28.91	841.5	28.90	28.86	-824.9	31,340	-2.63%	大賣/鉅額交易
2023/11/29	40.7	28.67	5.1	28.67	28.67	35.6	30,931	0.12%
2023/11/28	6.6	28.59	1	28.60	28.57	5.6	30,321	0.02%
2023/11/27	53.1	28.35	2	28.35	28.35	51.1	30,066	0.17%
2023/11/24	8.5	28.51	27.7	28.50	28.52	-19.2	29,639	-0.06%
2023/11/22	19.1	28.45	0	0.00	28.47	19.1	28,970	0.07%
2023/11/21	459.6	28.56	0.3	28.53	28.54	459.3	28,719	1.60%	大買/鉅額交易
2023/11/20	301.7	28.54	0	0.00	28.42	301.7	28,229	1.07%	大買/鉅額交易
2023/11/17	165.5	28.56	177	28.64	28.55	-11.5	27,873	-0.04%	大買/大賣/
2023/11/16	160.4	28.50	1	28.48	28.50	159.4	27,668	0.58%	大買/鉅額交易
2023/11/15	55	29.08	268.1	29.14	29.04	-213.1	27,102	-0.79%	大賣/鉅額交易
2023/11/14	272.3	28.51	2	28.50	28.63	270.3	26,494	1.02%	大買/鉅額交易
2023/11/13	131.8	28.46	10	28.46	28.45	121.8	26,043	0.47%	大買/鉅額交易
2023/11/10	50.6	28.57	3	28.60	28.62	47.6	25,521	0.19%
2023/11/09	41	29.04	86.1	29.03	29.03	-45.1	25,038	-0.18%
2023/11/08	60.2	28.47	19.1	28.47	28.49	41.2	24,380	0.17%
2023/11/07	100.4	28.20	3	28.20	28.18	97.4	24,001	0.41%
2023/11/06	102.3	28.33	8.5	28.31	28.32	93.8	23,914	0.39%	大買/
2023/11/03	28.1	28.28	27.4	28.31	28.27	0.7	23,752	0.00%
2023/11/02	83	27.87	18	27.90	27.85	65	23,576	0.28%
2023/11/01	45	27.37	2	27.49	27.36	43	23,421	0.18%
2023/10/31	4	27.69	3	27.68	27.69	1	24,595	0.00%
2023/10/30	7.9	27.73	100	27.76	27.72	-92.1	25,122	-0.37%
2023/10/27	6.3	27.84	0	0.00	27.82	6.3	25,628	0.02%
2023/10/26	13.5	27.47	0.1	27.52	27.48	13.4	26,293	0.05%
2023/10/25	24.5	27.96	1	28.00	27.93	23.5	27,463	0.09%
2023/10/24	120	27.69	29	27.70	27.75	91	27,714	0.33%	大買/
2023/10/23	29.1	27.25	11	27.28	27.24	18.1	27,872	0.06%
2023/10/20	20.2	27.41	0	0.00	27.45	20.2	28,112	0.07%
2023/10/19	63	27.61	9	27.59	27.59	54	28,139	0.19%
2023/10/18	45.7	27.98	0	0.00	27.92	45.7	27,889	0.16%
2023/10/17	24.6	28.15	1	28.19	28.08	23.6	27,939	0.08%
2023/10/16	26.6	28.46	0	0.00	28.43	26.6	27,791	0.10%
2023/10/13	22.5	28.26	15.2	28.29	28.34	7.3	27,873	0.03%
2023/10/12	9.8	28.73	86	28.70	28.75	-76.2	27,855	-0.27%
2023/10/11	45.8	28.21	0	0.00	28.20	45.8	27,868	0.16%
2023/10/06	25.8	27.86	0	0.00	27.85	25.8	27,889	0.09%
2023/10/05	22.3	28.05	10	28.02	28.02	12.3	28,019	0.04%
2023/10/04	135	27.66	5.9	27.69	27.61	129.1	27,890	0.46%	大買/鉅額交易
2023/10/03	46.3	28.29	0	0.00	28.30	46.3	27,543	0.17%
2023/10/02	28	28.44	0.5	28.45	28.44	27.5	27,782	0.10%
2023/09/28	39.6	28.52	8	28.50	28.52	31.6	27,459	0.11%
2023/09/27	16	28.75	25	28.75	28.71	-9	26,859	-0.03%
2023/09/26	120.3	28.70	6	28.70	28.73	114.3	26,542	0.43%	大買/鉅額交易
2023/09/25	41.8	29.20	0	0.00	29.18	41.8	25,726	0.16%
2023/09/22	119.9	29.20	6	29.18	29.20	113.9	25,473	0.45%	大買/鉅額交易
2023/09/21	44.5	29.95	1	29.97	29.95	43.5	24,300	0.18%
2023/09/20	22.3	29.98	0	0.00	30.01	22.3	24,118	0.09%
2023/09/19	47.3	30.12	0	0.00	30.10	47.3	24,050	0.20%
2023/09/18	69.9	30.03	52	30.07	30.02	17.9	24,174	0.07%
2023/09/15	29.4	30.16	0	0.00	30.16	29.4	23,837	0.12%
2023/09/14	19.4	30.28	2	30.29	30.26	17.5	23,799	0.07%
2023/09/13	14.3	30.28	0	0.00	30.25	14.3	23,823	0.06%
2023/09/12	21.9	30.25	4	30.26	30.24	17.9	23,990	0.07%
2023/09/11	15.7	30.32	20	30.34	30.28	-4.3	23,994	-0.02%
2023/09/08	12.2	30.44	2.1	30.43	30.44	10.1	24,193	0.04%
2023/09/07	23.1	30.31	7	30.30	30.30	16.1	24,513	0.07%
2023/09/06	37.1	30.29	0	0.00	30.30	37.1	24,907	0.15%
2023/09/05	19.6	30.47	1.2	30.50	30.43	18.4	24,929	0.07%
2023/09/04	19	30.49	0	0.00	30.48	19	25,665	0.07%
2023/09/01	16.2	30.77	1.1	30.77	30.76	15.1	26,127	0.06%
2023/08/31	24.1	30.78	9	30.78	30.79	15.1	26,843	0.06%
2023/08/30	17.2	30.62	0	0.00	30.64	17.2	27,437	0.06%
2023/08/29	3.4	30.51	2.1	30.49	30.48	1.3	27,642	0.00%
2023/08/28	3.6	30.47	5	30.40	30.47	-1.4	27,726	-0.01%
2023/08/25	16.6	30.38	3	30.40	30.31	13.6	27,798	0.05%
2023/08/24	16.6	30.54	2	30.64	30.48	14.6	27,888	0.05%
2023/08/23	11.2	30.25	11	30.26	30.26	0.2	28,066	0.00%
2023/08/22	79.4	30.02	2	30.02	30.00	77.4	28,107	0.28%
2023/08/21	31.1	30.22	0	0.00	30.20	31.1	28,116	0.11%
2023/08/18	35.3	30.34	14	30.37	30.33	21.3	28,509	0.07%
2023/08/17	61.8	30.44	0	0.00	30.40	61.8	28,661	0.22%
2023/08/16	65.8	30.65	6.2	30.65	30.67	59.6	28,746	0.21%
2023/08/15	56.2	30.98	20	30.98	30.97	36.2	28,897	0.13%
2023/08/14	15.5	31.02	17	31.02	31.00	-1.5	28,786	-0.01%
2023/08/11	36.6	31.07	27.3	31.08	31.02	9.3	28,818	0.03%
2023/08/10	14.4	31.22	0	0.00	31.20	14.4	28,641	0.05%
2023/08/09	13.4	31.27	3	31.26	31.28	10.4	28,697	0.04%
2023/08/08	31.9	31.09	12	31.14	31.12	19.9	28,683	0.07%
2023/08/07	22.1	31.15	19	31.10	31.16	3.1	28,546	0.01%
2023/08/04	373.7	30.70	60	30.79	30.89	313.7	28,435	1.10%	大買/鉅額交易
2023/08/02	90.3	31.22	11	31.22	31.23	79.3	27,270	0.29%
2023/08/01	31.9	31.49	0	0.00	31.50	31.9	26,730	0.12%
2023/07/31	27.6	31.24	0	0.00	31.22	27.6	26,444	0.10%
2023/07/28	212.6	31.22	2	31.17	31.22	210.6	25,963	0.81%	大買/鉅額交易
2023/07/27	49.1	31.53	4	31.54	31.53	45.1	24,734	0.18%
2023/07/26	35.7	31.58	5	31.57	31.56	30.7	24,679	0.12%
2023/07/25	51.9	31.69	1	31.70	31.66	50.9	24,567	0.21%
2023/07/24	35	31.76	1	31.75	31.77	34	24,276	0.14%
2023/07/21	41.8	31.61	2	31.59	31.63	39.8	24,233	0.16%
2023/07/20	47.7	31.79	14.6	31.77	31.76	33.1	24,133	0.14%
2023/07/19	18.1	31.58	5	31.57	31.59	13.1	24,071	0.05%
2023/07/18	30.4	31.35	0	0.00	31.35	30.4	24,029	0.13%
2023/07/17	23.2	31.35	2.5	31.35	31.37	20.7	23,949	0.09%
2023/07/14	260.9	31.32	10	31.34	31.29	250.9	23,971	1.05%	大買/鉅額交易
2023/07/13	18.3	31.26	8	31.20	31.18	10.3	24,421	0.04%
2023/07/12	27.8	31.15	15	31.22	31.11	12.8	24,875	0.05%
2023/07/11	33.4	31.12	0	0.00	31.12	33.4	25,167	0.13%
2023/07/10	98	31.01	6	31.01	31.00	92	25,210	0.36%
2023/07/07	106.2	31.20	0	0.00	31.18	106.2	24,832	0.43%	大買/鉅額交易
2023/07/06	33	31.49	40	31.48	31.51	-7	24,531	-0.03%
2023/07/05	4.5	31.73	13	31.72	31.71	-8.5	24,512	-0.03%
2023/07/04	38.4	31.77	24	31.75	31.76	14.4	24,717	0.06%
2023/07/03	31.1	31.77	15	31.77	31.77	16.1	25,237	0.06%
2023/06/30	40.4	31.59	2	31.61	31.59	38.4	25,243	0.15%
2023/06/29	37.2	31.94	18.1	31.94	31.88	19.1	25,105	0.08%
2023/06/28	4.4	31.79	4.7	31.77	31.80	-0.3	25,297	0.00%
2023/06/27	4.4	31.90	89.5	31.91	31.85	-85.1	25,999	-0.33%
2023/06/26	20.3	31.91	8	31.90	31.91	12.3	26,090	0.05%
2023/06/21	19.2	31.75	5.4	31.72	31.75	13.8	26,042	0.05%
2023/06/20	7.7	31.38	0.4	31.39	31.39	7.3	26,056	0.03%
2023/06/19	20.2	31.52	5	31.51	31.52	15.2	26,352	0.06%
2023/06/16	6.1	31.43	4	31.42	31.45	2.1	26,341	0.01%
2023/06/15	14.3	31.27	4	31.29	31.22	10.3	26,335	0.04%
2023/06/14	22.2	31.15	0	0.00	31.16	22.2	26,416	0.08%
2023/06/13	16.5	31.34	0	0.00	31.32	16.5	26,325	0.06%
2023/06/12	73.6	31.28	1	31.25	31.23	72.6	26,211	0.28%
2023/06/09	6.2	31.18	40	31.15	31.21	-33.8	26,024	-0.13%
2023/06/08	145.1	31.04	10	31.03	31.03	135.1	26,079	0.52%	大買/鉅額交易
2023/06/07	10.2	31.43	3	31.35	31.43	7.2	25,535	0.03%
2023/06/06	135.6	31.20	0	0.00	31.19	135.6	24,926	0.54%	大買/鉅額交易
2023/06/05	68.5	31.30	11	31.34	31.33	57.5	24,247	0.24%
2023/06/02	40.7	31.76	0.2	31.78	31.73	40.5	23,686	0.17%
2023/06/01	59.6	31.82	11	31.85	31.77	48.6	23,531	0.21%
2023/05/31	22.4	31.80	0	0.00	31.82	22.4	23,580	0.10%
2023/05/30	51.4	31.81	10	31.81	31.82	41.4	23,607	0.18%
2023/05/29	17.8	31.83	11.5	31.81	31.81	6.3	23,570	0.03%
2023/05/26	39.4	31.57	2	31.55	31.77	37.4	23,405	0.16%
2023/05/25	29.4	31.62	30.5	31.62	31.63	-1.1	23,293	0.00%
2023/05/24	105.1	31.77	30	31.76	31.76	75.1	23,212	0.32%	大買/
2023/05/23	44.8	31.97	14	31.97	31.96	30.8	22,788	0.14%
2023/05/22	47	32.03	157.5	32.08	32.10	-110.5	22,667	-0.49%	大賣/鉅額交易
2023/05/19	45.8	32.26	101	32.25	32.26	-55.2	22,778	-0.24%	大賣/
2023/05/18	31.7	32.39	13.2	32.39	32.40	18.5	23,106	0.08%
2023/05/17	58.8	32.40	8.9	32.41	32.41	49.9	23,089	0.22%
2023/05/16	55.1	32.70	25.2	32.69	32.69	30	22,935	0.13%
2023/05/15	5.6	32.74	8	32.72	32.75	-2.5	23,086	-0.01%
2023/05/12	0.1	32.85	14.2	32.85	32.85	-14.1	23,034	-0.06%
2023/05/11	12.4	32.65	2	32.65	32.64	10.4	22,998	0.05%
2023/05/10	20.1	32.46	11.2	32.45	32.47	8.9	23,154	0.04%
2023/05/09	44.7	32.54	13	32.54	32.51	31.7	23,131	0.14%
2023/05/08	34.1	32.65	125.8	32.61	32.73	-91.6	22,965	-0.40%	大賣/
2023/05/05	28.2	32.62	331	32.61	32.63	-302.8	22,861	-1.32%	大賣/鉅額交易
2023/05/04	14.2	32.77	274.1	32.79	32.81	-259.9	22,766	-1.14%	大賣/鉅額交易
2023/05/03	17.1	32.65	71	32.64	32.65	-53.9	22,497	-0.24%
2023/05/02	40.8	32.29	7	32.28	32.28	33.8	22,469	0.15%
2023/04/28	87.6	32.31	201	32.30	32.46	-113.4	22,157	-0.51%	大賣/鉅額交易
2023/04/27	60.6	32.54	51	32.53	32.51	9.6	21,946	0.04%
2023/04/26	11.1	32.76	2.1	32.76	32.76	9	21,833	0.04%
2023/04/25	6.8	32.46	14.1	32.45	32.50	-7.3	21,591	-0.03%
2023/04/24	15.5	32.17	0	0.00	32.15	15.5	21,529	0.07%
2023/04/21	237.4	32.27	17	32.22	32.29	220.4	21,366	1.03%	大買/鉅額交易
2023/04/20	9.3	31.98	0	0.00	32.02	9.3	21,292	0.04%
2023/04/19	51.2	31.83	0	0.00	31.89	51.2	21,155	0.24%
2023/04/18	105.7	31.78	0	0.00	31.79	105.7	20,833	0.51%	大買/鉅額交易
2023/04/17	53.5	32.05	0	0.00	32.04	53.5	20,121	0.27%
2023/04/14	67	32.27	0	0.00	32.25	67	19,428	0.34%
2023/04/13	37.4	32.50	2.1	32.50	32.52	35.3	18,837	0.19%
2023/04/12	33.1	32.53	3.4	32.55	32.53	29.7	18,565	0.16%
2023/04/11	26.6	32.57	15	32.53	32.56	11.6	18,418	0.06%
2023/04/10	39.2	32.74	8.1	32.72	32.73	31.1	18,318	0.17%
2023/04/07	150.3	32.91	3	32.95	32.89	147.3	17,987	0.82%	大買/鉅額交易
2023/04/06	133.7	32.71	101	32.72	32.89	32.7	17,653	0.19%	大買/大賣/
2023/03/31	7.5	31.73	7	31.74	31.75	0.5	17,021	0.00%
2023/03/30	14.2	31.65	0	0.00	31.63	14.2	16,909	0.08%
2023/03/29	18.5	31.58	100	31.54	31.66	-81.5	16,981	-0.48%
2023/03/28	48.2	31.72	1	31.72	31.69	47.2	17,005	0.28%
2023/03/27	6.1	32.32	19	32.32	32.28	-12.9	16,266	-0.08%
2023/03/24	130.2	32.09	2	32.05	32.10	128.2	16,097	0.80%	大買/鉅額交易
2023/03/23	507.4	32.17	31	32.24	32.09	476.4	16,034	2.97%	大買/鉅額交易
2023/03/22	82.6	32.05	6	32.03	32.04	76.6	15,925	0.48%
2023/03/21	16.2	32.39	737	32.38	32.41	-720.8	15,512	-4.65%	大賣/鉅額交易
2023/03/20	13	32.28	20.1	32.38	32.50	-7.1	15,479	-0.05%
2023/03/17	22.6	32.09	8	32.11	32.18	14.6	15,356	0.09%
2023/03/16	55	32.33	7	32.36	32.39	48	15,256	0.31%
2023/03/15	18.4	31.82	1	31.82	31.82	17.4	15,058	0.12%
2023/03/14	30.8	32.16	6.2	32.16	32.15	24.6	14,841	0.17%
2023/03/13	12	31.86	4.6	31.79	31.79	7.4	14,632	0.05%
2023/03/10	105	31.71	32.3	31.70	31.79	72.8	14,433	0.50%	大買/
2023/03/09	5.2	31.17	0	0.00	31.12	5.2	14,276	0.04%
2023/03/08	1	31.11	0	0.00	31.10	1	14,307	0.01%
2023/03/07	8.1	31.04	1	31.04	31.05	7.1	14,291	0.05%
2023/03/06	4.2	31.18	6	31.16	31.13	-1.9	14,205	-0.01%
2023/03/03	52.2	30.78	2	30.77	30.82	50.2	14,115	0.36%
2023/03/02	67.4	30.88	1.5	30.89	30.89	65.9	14,064	0.47%
2023/03/01	45.2	31.06	2	31.06	31.04	43.2	13,904	0.31%
2023/02/24	10.1	31.12	4	31.15	31.21	6.1	13,776	0.04%
2023/02/23	19.6	31.01	0	0.00	30.96	19.6	13,649	0.14%
2023/02/22	322.6	31.01	0	0.00	30.96	322.6	13,500	2.39%	大買/鉅額交易
2023/02/21	14.9	31.07	5	31.09	31.10	9.9	13,359	0.07%
2023/02/20	16.9	31.07	3	31.10	31.09	13.9	13,242	0.10%
2023/02/17	97.8	30.70	0	0.00	30.73	97.8	13,028	0.75%
2023/02/16	133.3	31.09	100	31.08	31.10	33.3	12,570	0.26%	大買/
2023/02/15	5	31.69	1	31.74	31.76	4	12,047	0.03%
2023/02/14	39.6	31.60	0	0.00	31.62	39.6	11,888	0.33%
2023/02/13	33.7	31.36	0	0.00	31.40	33.7	11,804	0.29%
2023/02/10	5.1	31.60	0	0.00	31.67	5.1	11,543	0.04%
2023/02/09	19	31.80	0	0.00	31.78	19	11,317	0.17%
2023/02/08	41.7	31.79	1	31.80	31.80	40.7	11,160	0.36%
2023/02/07	20.1	31.93	2	31.96	31.98	18.1	10,812	0.17%
2023/02/06	21.9	32.11	0	0.00	32.08	21.9	10,564	0.21%
2023/02/03	7.3	32.42	1	32.45	32.41	6.3	10,212	0.06%
2023/02/02	116.1	32.25	1	32.23	32.15	115.1	9,981	1.15%	大買/鉅額交易
2023/02/01	1.1	32.15	0.1	32.13	32.12	1	9,711	0.01%
2023/01/31	18.5	32.06	10	32.05	32.04	8.5	9,628	0.09%
2023/01/30	99.3	32.27	10	32.20	32.30	89.3	9,417	0.95%
2023/01/17	1.1	32.17	101	32.16	32.17	-99.9	9,252	-1.08%	大賣/
2023/01/16	5.3	32.30	0.2	32.33	32.26	5.1	9,154	0.06%
2023/01/13	1	32.50	1	32.44	32.50	0	8,999	0.00%
2023/01/12	1	32.21	4.8	32.18	32.20	-3.8	8,880	-0.04%
2023/01/11	45	31.79	0.1	31.88	31.88	44.9	8,691	0.52%
2023/01/10	1.2	32.11	4	32.13	32.12	-2.8	8,589	-0.03%
2023/01/09	23.5	32.04	16	32.02	32.03	7.5	8,431	0.09%
2023/01/06	1.4	31.72	1	31.71	31.71	0.4	8,302	0.00%
2023/01/05	4.8	31.64	0	0.00	31.53	4.8	8,241	0.06%
2023/01/04	65.8	31.48	0.1	31.59	31.56	65.7	8,131	0.81%
2023/01/03	13.5	30.99	0	0.00	31.00	13.5	8,069	0.17%
2022/12/30	2.6	31.13	0	0.00	31.08	2.6	7,973	0.03%
2022/12/29	22.5	30.99	0	0.00	30.97	22.5	7,964	0.28%
2022/12/28	33.8	31.07	0	0.00	31.09	33.8	7,830	0.43%
2022/12/27	84.2	31.60	0	0.00	31.60	84.2	7,553	1.12%
2022/12/26	51.5	31.74	50	31.74	31.73	1.5	7,410	0.02%
2022/12/23	64.2	31.90	0	0.00	31.87	64.2	7,333	0.88%
2022/12/22	55.6	32.17	0	0.00	32.10	55.6	7,261	0.77%
2022/12/21	13.3	31.74	0	0.00	31.89	13.3	7,348	0.18%
2022/12/20	55.3	32.27	151	32.03	31.94	-95.7	7,128	-1.34%	大賣/
2022/12/19	14.7	32.87	0.3	32.92	32.85	14.4	6,756	0.21%
2022/12/16	51.2	33.22	25	33.28	33.14	26.2	6,722	0.39%
2022/12/15	1.5	32.88	0.3	32.92	33.00	1.2	6,651	0.02%
2022/12/14	11.5	33.02	1	33.03	32.98	10.5	6,529	0.16%
2022/12/13	42.1	32.79	0.2	32.83	32.77	41.9	6,359	0.66%
2022/12/12	24.1	32.80	3	32.84	32.92	21.1	6,219	0.34%
2022/12/09	25.7	33.40	27.1	33.54	33.59	-1.4	6,067	-0.02%
2022/12/08	25.2	33.40	2.1	33.42	33.41	23.2	5,937	0.39%
2022/12/07	126.2	32.71	1.1	32.68	32.66	125.1	5,781	2.16%	大買/鉅額交易
2022/12/06	26.3	32.34	10	32.32	32.43	16.3	5,707	0.29%
2022/12/05	6	32.31	2.2	32.32	32.34	3.9	5,672	0.07%
2022/12/02	6.8	32.11	0.1	32.10	32.09	6.7	5,558	0.12%
2022/12/01	11.2	31.57	25	31.54	31.57	-13.8	5,508	-0.25%
2022/11/30	28.2	31.50	0.1	31.52	31.51	28.1	5,312	0.53%
2022/11/29	5.1	31.92	0	0.00	31.81	5.1	5,229	0.10%
2022/11/28	13.1	32.00	10.1	32.04	32.14	3.1	5,139	0.06%
2022/11/25	8.1	31.99	7	31.98	31.94	1.1	5,100	0.02%
2022/11/24	11	32.03	7.1	31.99	31.90	4	5,026	0.08%
2022/11/23	0	0.00	5	31.53	31.61	-5	4,828	-0.10%
2022/11/22	4.1	31.16	0.2	31.21	31.14	3.9	4,805	0.08%
2022/11/21	2.6	31.16	0	0.00	31.21	2.6	4,782	0.05%
2022/11/18	8	31.20	2	31.24	31.26	6	4,854	0.12%
2022/11/17	3	31.31	17.2	31.31	31.31	-14.2	4,827	-0.29%
2022/11/16	26.3	30.77	11.2	30.80	30.64	15.1	4,717	0.32%
2022/11/15	22.3	30.61	0	0.00	30.62	22.3	4,596	0.49%
2022/11/14	14.7	30.82	0	0.00	30.71	14.7	4,487	0.33%
2022/11/11	7.1	31.12	10.3	31.12	31.10	-3.2	4,375	-0.07%
2022/11/09	4	30.35	0	0.00	30.38	4	4,119	0.10%
2022/11/08	20.1	30.20	0.5	30.29	30.15	19.6	4,050	0.48%
2022/11/07	14.4	30.69	0	0.00	30.71	14.4	3,978	0.36%
2022/11/04	12	31.00	0.4	31.03	30.98	11.6	3,981	0.29%
2022/11/03	2	31.21	3	31.16	31.19	-1	3,910	-0.02%
2022/11/02	7	31.37	0	0.00	31.32	7	3,902	0.18%
2022/11/01	1.8	31.27	0.8	31.30	31.26	1	3,910	0.03%
2022/10/31	6.2	31.21	0	0.00	31.28	6.2	3,908	0.16%
2022/10/28	1.1	31.46	7	31.39	31.43	-5.9	3,899	-0.15%
2022/10/27	5.1	31.19	0	0.00	31.03	5.1	3,896	0.13%
2022/10/26	0.2	30.92	4	30.94	30.94	-3.8	3,906	-0.10%
2022/10/25	4.3	30.25	0	0.00	30.27	4.3	3,881	0.11%
2022/10/24	21.1	30.27	6	30.44	30.46	15.1	3,849	0.39%
2022/10/21	15.6	30.72	0	0.00	30.60	15.6	3,852	0.41%
2022/10/20	11.4	31.28	0	0.00	31.12	11.4	3,768	0.30%
2022/10/19	20.2	31.58	0	0.00	31.55	20.2	3,711	0.54%
2022/10/18	12.1	31.67	0	0.00	31.68	12.1	3,710	0.33%
2022/10/17	1	31.77	0	0.00	31.83	1	3,663	0.03%
2022/10/14	3	32.04	0	0.00	31.97	3	3,642	0.08%
2022/10/13	0	32.06	0.3	32.11	32.04	-0.2	3,668	-0.01%
2022/10/12	0.2	32.02	0.3	31.96	31.96	-0.1	3,660	0.00%
2022/10/11	8.5	31.84	0.3	31.95	31.80	8.2	3,641	0.23%
2022/10/07	2.5	32.50	0	0.00	32.47	2.5	3,563	0.07%
2022/10/06	6	32.65	4	32.59	32.62	2	3,525	0.06%
2022/10/05	3.1	33.02	7	32.97	32.98	-3.9	3,444	-0.11%
2022/10/04	0	0.00	0.2	33.25	33.23	-0.2	3,443	-0.01%
2022/09/30	0.1	33.00	1.1	32.96	33.04	-1.1	3,438	-0.03%
2022/09/29	3	33.07	0.5	33.08	33.06	2.5	3,440	0.07%
2022/09/28	25.1	32.33	3	32.35	32.38	22.1	3,459	0.64%
2022/09/27	12.1	33.19	0	0.00	33.18	12.1	3,284	0.37%
2022/09/26	2	33.50	0.1	33.68	33.46	1.9	3,279	0.06%
2022/09/23	26.2	33.37	12.3	33.38	33.35	13.9	3,297	0.42%
2022/09/22	0	0.00	7.2	34.04	34.07	-7.2	3,216	-0.22%
2022/09/21	7.2	33.54	20	33.58	33.59	-12.8	3,139	-0.41%
2022/09/20	0.1	33.81	0	0.00	33.79	0.1	3,107	0.00%
2022/09/19	3.2	33.72	0	0.00	33.71	3.2	3,145	0.10%
2022/09/15	0.3	33.71	0.1	33.69	33.64	0.2	3,172	0.01%
2022/09/14	5	33.48	0	0.00	33.50	5	3,168	0.16%
2022/09/13	85.2	33.38	0	0.00	33.38	85.2	3,178	2.68%
2022/09/12	13.2	33.59	5	33.56	33.52	8.2	3,119	0.26%
2022/09/08	0	0.00	0.5	33.92	33.92	-0.5	3,092	-0.01%
2022/09/07	14.1	33.37	0	0.00	33.45	14.1	3,104	0.45%
2022/09/06	33	33.96	0	0.00	33.91	33	3,068	1.08%
2022/09/01	6	33.98	2	34.02	34.03	4	3,071	0.13%
2022/08/31	12	34.44	0	0.00	34.45	12	3,029	0.40%
2022/08/30	0	0.00	20	34.33	34.55	-20	3,008	-0.66%
2022/08/26	10	34.05	0	0.00	33.97	10	3,026	0.33%
2022/08/25	32	33.79	1	33.77	33.77	31	2,979	1.04%
2022/08/24	20	34.06	0	0.00	34.14	20	2,910	0.69%
2022/08/22	7	34.07	0	0.00	34.11	7	3,000	0.23%
2022/08/19	5	34.45	0	0.00	34.45	5	2,966	0.17%
2022/08/18	8	34.56	0	0.00	34.57	8	2,941	0.27%
2022/08/17	9	34.82	0	0.00	34.82	9	2,911	0.31%
2022/08/16	5	34.82	5	34.87	34.87	0	2,912	0.00%
2022/08/12	10	34.82	0	0.00	34.85	10	2,909	0.34%
2022/08/10	1	35.82	1	35.85	35.81	0	2,744	0.00%
2022/08/09	1	35.86	0	0.00	35.86	1	2,746	0.04%
2022/08/08	0.2	35.58	0	0.00	35.45	0.2	2,729	0.01%
2022/08/05	5	36.04	0	0.00	36.02	5	2,684	0.19%
2022/08/04	1	36.13	0	0.00	36.06	1	2,686	0.04%
2022/08/03	3	35.92	0	0.00	35.95	3	2,687	0.11%
2022/08/02	0	0.00	0.1	36.51	36.55	-0.1	2,666	0.00%
2022/08/01	0	35.66	0	0.00	35.59	0	2,662	0.00%
2022/07/29	1	35.39	0	0.00	35.56	1	2,679	0.04%
2022/07/25	0	0.00	7	35.54	35.55	-7	2,772	-0.25%
2022/07/22	0	0.00	20	35.18	35.15	-20	2,770	-0.72%
2022/07/21	20	34.65	0	0.00	34.63	20	2,795	0.72%
2022/07/20	1	34.45	0	0.00	34.46	1	2,807	0.04%
2022/07/15	2	35.02	0.9	35.00	35.01	1.1	2,813	0.04%
2022/07/14	0	0.00	20	34.88	34.79	-20	2,820	-0.71%
2022/07/08	2	34.29	0	0.00	34.29	2	2,845	0.07%
2022/07/07	20	34.64	0	0.00	34.64	20	2,859	0.70%
2022/07/06	0	0.00	0.1	35.04	35.08	-0.1	2,869	0.00%
2022/07/04	0	0.00	23	34.70	34.55	-23	2,859	-0.80%
2022/07/01	0	34.46	4.4	34.40	34.45	-4.4	2,784	-0.16%
2022/06/29	0.1	33.57	0	0.00	33.67	0.1	2,751	0.00%
2022/06/27	0.2	33.46	0	0.00	33.37	0.2	2,759	0.01%
2022/06/24	0	0.00	3	34.05	34.13	-3	2,713	-0.11%
2022/06/23	2	33.95	0	0.00	33.89	2	2,714	0.07%
2022/06/22	1	33.28	0	0.00	33.26	1	2,661	0.04%
2022/06/21	6	33.15	0	0.00	33.17	6	2,669	0.22%
2022/06/20	2	33.60	0	0.00	33.51	2	2,668	0.07%
2022/06/17	2	33.38	0	0.00	33.49	2	2,696	0.07%
2022/06/16	1.2	32.97	0	0.00	33.14	1.2	2,667	0.04%
2022/06/15	13	32.82	0	0.00	32.81	13	2,660	0.49%
2022/06/14	22.8	33.29	0	0.00	33.30	22.8	2,585	0.88%
2022/06/13	1	33.95	0	0.00	34.00	1	2,505	0.04%
2022/06/09	10	33.98	0	0.00	33.99	10	2,491	0.40%
2022/06/08	1	34.14	3	34.18	34.13	-2	2,487	-0.08%
2022/06/07	12.2	33.90	0	0.00	33.92	12.2	2,509	0.48%
2022/06/06	2.3	34.30	1	34.34	34.29	1.3	2,430	0.05%
2022/06/02	20	34.41	0	0.00	34.49	20	2,435	0.82%
2022/06/01	2.1	34.10	0	0.00	34.23	2.1	2,470	0.08%
2022/05/31	2	34.36	0	0.00	34.37	2	2,421	0.08%
2022/05/30	1	34.85	0	0.00	34.80	1	2,383	0.04%
2022/05/27	2	35.15	0	0.00	35.09	2	2,317	0.09%
2022/05/26	1	35.30	0	0.00	35.40	1	2,310	0.04%
2022/05/25	1	35.29	0	0.00	35.29	1	2,305	0.04%
2022/05/20	3	34.95	0	0.00	34.99	3	2,291	0.13%
2022/05/18	0.1	34.25	1	34.23	34.19	-0.9	2,685	-0.03%
2022/05/17	0	34.99	0	0.00	34.79	0	2,678	0.00%
2022/05/16	0	0.00	1	35.15	35.20	-1	2,706	-0.04%
2022/05/12	2	35.39	0	0.00	35.48	2	2,727	0.07%
2022/05/11	2	34.88	0	0.00	34.91	2	2,775	0.07%
2022/05/10	0.1	34.71	0	0.00	34.52	0.1	2,760	0.00%
2022/05/09	3.3	34.20	4.3	34.19	34.12	-1	2,743	-0.04%
2022/05/06	12.1	34.70	1	34.85	34.73	11.1	2,709	0.41%
2022/05/05	1.2	35.27	0	0.00	35.23	1.2	2,661	0.05%
2022/05/04	0	0.00	0.1	35.43	35.37	-0.1	2,626	0.00%
2022/05/03	1.2	35.54	0	0.00	35.30	1.2	2,601	0.04%
2022/04/27	0	0.00	1	36.46	36.22	-1	2,457	-0.04%
2022/04/26	2	35.97	0	0.00	35.78	2	2,442	0.08%
2022/04/25	2	35.66	2.2	35.77	35.79	-0.2	2,436	-0.01%
2022/04/22	1.5	35.57	1	35.59	35.56	0.5	2,468	0.02%
2022/04/21	0.3	35.83	0.2	35.88	35.77	0.1	2,452	0.00%
2022/04/20	2.1	35.24	0	0.00	35.27	2.1	2,419	0.08%
2022/04/19	3	35.59	0	0.00	35.58	3	2,414	0.13%
2022/04/18	1.1	35.51	0	0.00	35.56	1.1	2,421	0.05%
2022/04/15	6.1	35.83	0	0.00	35.84	6.1	2,405	0.25%
2022/04/13	4	36.05	0	0.00	36.02	4	2,354	0.17%
2022/04/12	0.1	36.10	2	36.10	36.08	-1.9	2,345	-0.08%
2022/04/11	15.1	36.42	0	0.00	36.50	15.1	2,348	0.64%
2022/04/08	1.1	37.10	0	0.00	37.01	1.1	2,310	0.05%
2022/04/07	1.1	37.18	0	0.00	37.22	1.1	2,296	0.05%
2022/04/06	6	37.13	0	0.00	37.16	6	2,276	0.26%
2022/04/01	0.9	37.97	0	0.00	38.03	0.9	2,218	0.04%
2022/03/31	0	0.00	2	37.99	38.00	-2	2,207	-0.09%
2022/03/30	1.1	37.97	21	38.04	37.99	-19.9	2,195	-0.91%
2022/03/28	5.1	37.24	0	0.00	37.15	5.1	2,159	0.23%
2022/03/25	0.1	37.71	0	0.00	37.71	0.1	2,130	0.00%
2022/03/24	1	37.81	1	37.77	37.70	0	2,123	0.00%
2022/03/23	8.1	36.97	0	0.00	36.98	8.1	2,095	0.39%
2022/03/22	2.2	37.53	6	37.51	37.49	-3.9	2,045	-0.19%
2022/03/18	0.6	38.00	0	0.00	37.83	0.6	1,977	0.03%
2022/03/15	4.2	38.02	25	38.08	38.14	-20.8	1,920	-1.09%
2022/03/14	2.2	38.64	0	0.00	38.60	2.2	1,882	0.12%
2022/03/11	2	38.74	0	0.00	38.73	2	1,866	0.11%
2022/03/10	0.1	39.13	0	0.00	38.90	0.1	1,859	0.00%
2022/03/08	0	0.00	2	39.69	39.69	-2	1,838	-0.11%
2022/03/07	1.3	40.01	1	40.13	40.00	0.3	1,840	0.01%
2022/03/03	18	39.08	0	0.00	38.99	18	1,790	1.01%
2022/02/25	3	38.79	0	0.00	38.87	3	1,701	0.18%
2022/02/24	1.3	38.80	1	39.00	39.16	0.3	1,690	0.02%
2022/02/23	1.1	38.92	0	0.00	38.86	1.1	1,659	0.07%
2022/02/22	1.5	39.17	0	0.00	39.15	1.5	1,646	0.09%
2022/02/21	2.5	38.83	0	0.00	38.83	2.5	1,625	0.15%
2022/02/18	8	38.57	1	38.58	38.59	7	1,205	0.58%
2022/02/16	2.1	38.37	0	0.00	38.39	2.1	1,169	0.18%
2022/02/15	2.1	38.91	0	0.00	38.91	2.1	1,113	0.19%
2022/02/14	2.1	38.94	0	0.00	38.94	2.1	1,098	0.19%
2022/02/11	3.1	38.88	0	0.00	38.82	3.1	1,080	0.28%
2022/02/10	1	39.33	0	0.00	39.30	1	1,011	0.10%
2022/02/09	0.1	39.34	0	0.00	39.28	0.1	1,000	0.01%
2022/02/08	0.8	39.33	5	39.28	39.25	-4.2	985	-0.43%
2022/01/26	2	39.99	0	0.00	40.05	2	947	0.21%
2022/01/25	25.2	40.00	0	0.00	40.05	25.2	936	2.69%
2022/01/21	1	40.10	0	0.00	40.10	1	922	0.11%
2022/01/20	0.1	39.55	0	0.00	39.50	0.1	921	0.01%
2022/01/19	2.6	39.50	1	39.28	39.31	1.6	910	0.17%
2022/01/18	10	39.71	0	0.00	39.70	10	873	1.15%
2022/01/17	4.3	39.75	0	0.00	39.75	4.3	849	0.50%
2022/01/14	5.3	40.30	0	0.00	40.35	5.3	786	0.67%
2022/01/13	1	40.04	0	0.00	40.18	1	770	0.13%
2022/01/12	0.1	40.37	0	0.00	40.33	0.1	766	0.01%
2022/01/11	2.1	40.31	0	0.00	40.34	2.1	730	0.29%
2022/01/07	2	40.22	0	0.00	40.20	2	674	0.30%
2022/01/06	2	40.12	0	0.00	40.04	2	664	0.30%
2022/01/05	1	40.46	0	0.00	40.43	1	632	0.16%
2022/01/04	0.1	40.97	0	0.00	40.78	0.1	591	0.02%
2021/12/30	1	41.20	0	0.00	41.22	1	536	0.19%
2021/12/29	0.1	41.76	0	0.00	41.72	0.1	526	0.02%
2021/12/24	1	41.88	0	0.00	41.89	1	525	0.19%
2021/12/23	0	0.00	0.4	42.08	42.07	-0.4	526	-0.08%
2021/12/22	0	0.00	2	42.02	42.09	-2	539	-0.37%
2021/12/21	0.2	42.34	0	0.00	42.22	0.2	551	0.04%
2021/12/20	3.1	42.68	0.1	42.64	42.69	3	553	0.53%
2021/12/17	8	42.15	0	0.00	42.20	8	559	1.43%
2021/12/14	4	42.43	1	42.45	42.43	3	550	0.55%
2021/12/09	0.3	41.71	0	0.00	41.78	0.3	544	0.05%
2021/12/08	0	0.00	1	42.38	42.45	-1	533	-0.19%
2021/12/07	0.1	42.53	0	0.00	42.50	0.1	533	0.02%
2021/12/06	0	0.00	3.1	43.04	42.99	-3.1	528	-0.58%
2021/12/03	0	0.00	0	42.69	42.64	0	519	-0.01%
2021/12/02	0	0.00	5	42.63	42.53	-5	506	-0.99%
2021/12/01	0	0.00	0	42.21	42.20	0	498	-0.01%
2021/11/30	0.2	41.88	0	0.00	42.06	0.2	467	0.04%
2021/11/29	0	0.00	1.7	41.91	41.98	-1.7	460	-0.37%
2021/11/26	0	0.00	10	41.64	41.78	-10	457	-2.19%
2021/11/25	0.1	41.20	0	0.00	41.12	0.1	445	0.01%
2021/11/24	0.1	40.95	0	0.00	41.05	0.1	445	0.02%
2021/11/23	1	41.12	1	41.12	41.15	0	440	0.00%
2021/11/17	1.1	40.80	0	0.00	40.80	1.1	436	0.24%
2021/11/16	10	41.03	0	0.00	41.12	10	446	2.24%
2021/11/15	0.1	41.90	0	0.00	41.71	0.1	443	0.02%
2021/11/10	0	0.00	30.1	42.41	42.39	-30.1	447	-6.72%
2021/11/08	1	42.00	0.1	41.95	42.04	0.9	436	0.21%
2021/11/05	0	0.00	0.1	41.50	41.53	-0.1	431	-0.02%
2021/11/04	0	41.15	0	0.00	41.08	0	429	0.01%
2021/11/01	0.3	41.58	0	0.00	41.58	0.3	424	0.07%
2021/10/28	9	41.58	0	0.00	41.58	9	417	2.15%
2021/10/26	0	40.79	0	0.00	40.64	0	405	0.01%
2021/10/21	0	40.43	0	0.00	40.41	0	423	0.01%
2021/10/15	0	0.00	1	41.30	41.34	-1	418	-0.24%
2021/10/13	0	40.99	0	0.00	40.96	0	429	0.01%
2021/10/12	0	0.00	0.2	40.65	40.55	-0.2	429	-0.04%
2021/10/06	0	40.70	0	0.00	40.54	0	443	0.01%
2021/10/05	0.1	41.14	0	0.00	41.10	0.1	438	0.02%
2021/10/01	8	41.12	0	0.00	41.10	8	450	1.77%
2021/09/30	0	41.12	0	0.00	41.00	0	462	0.01%
2021/09/29	1	40.83	0	0.00	40.84	1	459	0.22%
2021/09/24	0.1	41.77	0	0.00	41.63	0.1	432	0.01%
2021/09/23	0	0.00	2	42.62	42.58	-2	418	-0.48%
2021/09/10	0	0.00	1	42.00	41.85	-1	479	-0.21%
2021/09/08	0	41.43	0	0.00	41.49	0	492	0.00%
2021/09/07	0	41.50	0	0.00	41.49	0	498	0.00%
2021/09/01	1	41.62	0	0.00	41.67	1	507	0.20%
2021/08/30	0	0.00	1	42.06	42.06	-1	513	-0.19%
2021/08/26	1	41.89	0	0.00	41.89	1	513	0.19%
2021/08/25	0	0.00	2.8	42.15	42.16	-2.8	510	-0.54%
2021/08/20	0	0.00	1	42.43	42.63	-1	520	-0.19%
2021/08/19	2	42.17	6	42.15	42.23	-4	507	-0.79%
2021/08/18	1	42.03	0	0.00	41.94	1	505	0.20%
2021/08/16	1	42.25	1	42.19	42.29	0	517	0.00%
2021/08/12	1	41.52	0	0.00	41.48	1	509	0.20%
2021/08/09	2	41.95	0	0.00	41.90	2	511	0.40%
2021/07/30	0.1	42.50	0	0.00	42.38	0.1	532	0.02%
2021/07/28	1	42.64	0	0.00	42.64	1	532	0.19%
2021/07/21	0	42.76	0	0.00	42.79	0	585	0.00%
2021/07/19	0	0.00	1	42.36	42.34	-1	582	-0.17%
2021/07/16	0.2	41.99	0	0.00	42.00	0.2	594	0.03%
2021/07/14	10	41.36	0	0.00	41.35	10	592	1.69%
2021/07/13	1	41.58	0	0.00	41.60	1	593	0.17%
2021/07/12	2	41.70	0	0.00	41.71	2	591	0.34%
2021/07/08	1	42.20	0	0.00	42.23	1	596	0.17%
2021/07/07	0	41.60	0	0.00	41.66	0	599	0.00%
2021/07/05	0	41.25	0	0.00	41.12	0	600	0.00%
2021/07/02	1	41.00	0	0.00	41.04	1	605	0.17%
2021/06/28	2	40.30	0	0.00	40.27	2	607	0.33%
2021/06/23	10	40.85	0	0.00	40.80	10	598	1.67%
2021/06/22	4	40.65	0	0.00	40.65	4	596	0.67%
2021/06/21	2	41.58	0.2	41.90	41.70	1.8	591	0.30%
2021/06/18	0	0.00	1	40.26	40.47	-1	581	-0.17%
2021/06/16	1	39.57	0	0.00	39.51	1	580	0.17%
2021/06/15	1.1	39.94	0	0.00	39.82	1.1	596	0.18%
2021/06/11	0	0.00	1	40.04	39.98	-1	590	-0.17%
2021/06/09	2	39.66	0	0.00	39.63	2	594	0.34%
2021/06/08	0	39.41	0	0.00	39.36	0	599	0.00%
2021/06/07	0	0.00	1	39.20	39.25	-1	593	-0.17%
2021/06/04	2	38.99	0	0.00	38.99	2	592	0.34%
2021/06/03	0	39.05	1	39.00	39.03	-1	600	-0.16%
2021/06/02	1.1	38.83	0	0.00	38.97	1.1	602	0.17%
2021/05/31	0	39.05	0	0.00	38.89	0	608	0.00%
2021/05/27	0.1	39.32	0	0.00	39.25	0.1	620	0.02%
2021/05/25	0.1	39.00	0	0.00	39.02	0.1	650	0.01%
2021/05/18	1	38.74	0	0.00	38.74	1	676	0.15%
2021/05/17	2	39.19	0	0.00	39.18	2	693	0.29%
2021/05/14	0	0.00	1	38.80	38.88	-1	689	-0.14%
2021/05/10	1.5	39.44	1	39.34	39.39	0.5	693	0.08%
2021/05/05	1.5	39.86	1	39.85	39.84	0.5	681	0.07%
2021/05/03	1	39.50	0	0.00	39.40	1	659	0.15%
2021/04/29	0	0.00	0	39.47	39.44	0	630	0.00%
2021/04/28	1	39.43	0	0.00	39.44	1	629	0.16%
2021/04/27	0	0.00	1	39.82	39.80	-1	618	-0.16%
2021/04/26	1	39.90	0	0.00	39.94	1	614	0.17%
2021/04/23	1	40.16	0	0.00	40.14	1	608	0.16%
2021/04/20	3	39.81	0	0.00	39.72	3	603	0.50%
2021/04/19	0.2	40.13	0	0.00	40.20	0.2	596	0.03%
2021/04/14	0	40.14	0	0.00	40.09	0	611	0.00%
2021/04/12	0	0.00	1	40.10	40.08	-1	613	-0.16%
2021/04/09	1	40.03	0	0.00	40.02	1	609	0.16%
2021/04/01	4	39.50	0	0.00	39.65	4	626	0.64%
2021/03/30	2	39.40	0	0.00	39.32	2	624	0.32%
2021/03/29	2	39.87	0	0.00	39.90	2	622	0.32%
2021/03/24	0	0.00	10	40.01	40.19	-10	652	-1.53%
2021/03/19	2	39.05	0	0.00	39.14	2	687	0.29%
2021/03/18	2	38.92	0	0.00	38.86	2	696	0.29%
2021/03/17	10	39.40	0	0.00	39.40	10	680	1.47%
2021/03/15	2	39.06	0	0.00	39.09	2	691	0.29%
2021/03/09	0	0.00	5	39.99	40.02	-5	693	-0.72%
2021/03/08	5	39.22	10	39.32	39.46	-5	694	-0.72%
2021/03/05	1	39.30	0	0.00	39.10	1	697	0.14%
2021/03/04	4	39.50	0	0.00	39.50	4	701	0.57%
2021/03/02	1	40.13	0	0.00	40.22	1	702	0.14%
2021/02/26	0	0.00	3	39.55	39.53	-3	699	-0.43%
2021/02/25	1.5	39.92	0	0.00	40.04	1.5	686	0.22%
2021/02/23	3.6	40.62	0	0.00	40.63	3.6	685	0.53%
2021/02/22	0.3	40.60	0	0.00	40.54	0.3	684	0.04%
2021/02/18	1	41.69	0	0.00	41.67	1	656	0.15%
2021/02/17	0.6	41.85	4.2	41.74	41.65	-3.7	651	-0.56%
2021/02/05	1	42.69	0	0.00	42.70	1	634	0.16%
2021/02/04	0.2	42.73	0	0.00	42.60	0.2	631	0.03%
2021/02/02	1.5	43.31	0	0.00	43.22	1.5	648	0.23%
2021/02/01	0	0.00	0	43.50	43.38	0	658	0.00%
2021/01/29	1	43.61	0.1	43.76	43.79	1	668	0.14%
2021/01/27	0.1	43.81	0	0.00	43.77	0.1	689	0.01%
2021/01/22	1	43.14	0	0.00	43.13	1	704	0.14%
2021/01/14	0.2	43.50	0	0.00	43.47	0.2	754	0.03%
2021/01/13	1	43.14	0	0.00	43.13	1	767	0.13%
2021/01/07	2	43.74	0	0.00	43.44	2	824	0.24%
2021/01/06	0	44.82	0	0.00	44.20	0	832	0.00%
2020/12/28	1	44.90	0	0.00	44.93	1	842	0.12%
2020/12/14	1	45.31	0	0.00	45.31	1	750	0.13%
2020/12/11	1	45.35	0	0.00	45.43	1	735	0.14%
2020/12/10	3	45.12	1	45.20	45.17	2	730	0.27%
2020/12/09	1	45.00	2	45.06	45.00	-1	728	-0.14%
2020/12/07	1.3	44.78	0	0.00	44.83	1.3	723	0.18%
2020/12/04	2	45.54	0	0.00	45.33	2	725	0.28%
2020/11/27	1	46.18	0	0.00	46.19	1	702	0.14%
2020/11/11	1	45.21	0	0.00	45.12	1	715	0.14%
2020/10/28	0	0.00	1	46.82	46.83	-1	634	-0.16%
2020/10/23	1	45.90	0	0.00	45.98	1	615	0.16%
2020/10/22	1	46.36	0	0.00	46.36	1	610	0.16%
2020/10/21	2.3	46.32	0	0.00	46.23	2.3	605	0.38%
2020/10/08	2	46.74	0	0.00	46.76	2	517	0.39%
2020/10/06	2	46.83	0	0.00	46.86	2	511	0.39%
2020/10/05	1	47.79	0	0.00	47.71	1	515	0.19%
2020/09/30	1	48.47	0	0.00	48.60	1	508	0.20%
2020/09/28	2	48.88	0	0.00	48.87	2	517	0.39%
2020/09/07	2	48.50	0	0.00	48.47	2	708	0.28%
2020/09/01	1	48.30	0	0.00	48.26	1	832	0.12%
2020/08/31	1	48.00	1	47.99	48.14	0	871	0.00%
2020/08/28	4	47.68	1	47.56	47.82	3	883	0.34%
2020/08/26	2	49.08	0	0.00	48.91	2	882	0.23%
2020/08/17	0	0.00	10	49.02	49.14	-10	910	-1.10%
2020/08/14	2	49.21	0	0.00	49.19	2	906	0.22%
2020/08/13	1	49.84	0	0.00	49.85	1	888	0.11%
2020/08/12	1	50.10	15	49.79	49.93	-14	887	-1.58%
2020/08/10	1	50.75	0	0.00	50.75	1	873	0.11%
2020/08/05	1	51.15	0	0.00	51.05	1	889	0.11%
2020/08/04	1	50.80	0	0.00	50.90	1	895	0.11%
2020/07/28	2	50.15	0	0.00	50.15	2	890	0.22%
2020/07/27	2	50.80	0	0.00	50.85	2	892	0.22%
2020/07/24	0	0.00	1	50.95	51.00	-1	887	-0.11%
2020/07/22	0	0.00	17	50.05	50.10	-17	867	-1.96%
2020/07/15	3	49.84	8	49.95	49.95	-5	874	-0.57%
2020/07/13	6	49.94	0	0.00	49.97	6	871	0.69%
2020/07/09	10	49.33	1	49.33	49.30	9	842	1.07%
2020/07/08	5	49.33	0	0.00	49.34	5	839	0.60%
2020/07/06	22	48.90	0	0.00	48.74	22	829	2.65%
2020/06/24	1	48.43	0	0.00	48.41	1	781	0.13%
2020/06/23	1	48.80	0	0.00	48.81	1	783	0.13%
2020/06/22	0	0.00	2	48.82	48.88	-2	805	-0.25%
2020/06/16	1	48.65	3	48.43	48.37	-2	793	-0.25%
2020/06/15	1	49.43	0	0.00	49.59	1	841	0.12%
2020/06/12	1	49.20	7	49.58	49.15	-6	827	-0.73%
2020/06/10	5	47.99	0	0.00	48.10	5	819	0.61%
2020/06/09	5	47.70	0	0.00	47.74	5	849	0.59%
2020/06/08	1	47.11	0	0.00	47.09	1	862	0.12%
2020/06/05	1	47.96	0	0.00	47.63	1	862	0.12%
2020/06/04	1	48.66	0	0.00	48.68	1	866	0.12%
2020/06/03	4	48.92	5	48.92	48.96	-1	906	-0.11%
2020/06/02	1.2	49.43	0	0.00	49.46	1.2	928	0.13%
2020/06/01	0.2	49.69	0	0.00	49.71	0.2	939	0.02%
2020/05/29	1	49.70	0	0.00	49.72	1	968	0.10%
2020/05/28	3	49.71	0	0.00	49.69	3	981	0.31%
2020/05/27	7	49.80	0	0.00	49.84	7	1,028	0.68%
2020/05/25	1	50.50	0	0.00	50.50	1	1,070	0.09%
2020/05/21	0	0.00	0.3	50.25	50.25	-0.3	1,150	-0.02%
2020/05/19	1	49.93	0	0.00	49.84	1	1,181	0.08%
2020/05/11	1	50.00	0	0.00	49.81	1	1,261	0.08%
2020/04/30	5	51.05	0	0.00	51.00	5	1,334	0.37%
2020/04/22	1	52.40	0	0.00	52.60	1	1,515	0.07%
2020/04/17	3	51.05	1	51.25	51.25	2	1,512	0.13%
2020/04/15	0.2	50.75	0	0.00	50.50	0.2	1,505	0.01%
2020/04/14	2	50.35	0	0.00	50.25	2	1,518	0.13%
2020/04/13	1	50.70	0	0.00	50.70	1	1,521	0.07%
2020/03/23	0	0.00	2	49.05	49.30	-2	1,562	-0.13%
2020/03/18	3	48.18	1	48.25	48.04	2	1,503	0.13%
2020/03/16	0	0.00	1	50.85	50.95	-1	1,464	-0.07%
2020/03/13	1	48.43	0	0.00	48.47	1	1,441	0.07%
2020/03/12	1	50.75	0	0.00	50.40	1	1,359	0.07%
2020/03/10	4	52.45	2	52.23	51.75	2	1,297	0.15%
2020/03/09	1	53.60	1	54.00	54.10	0	1,278	0.00%
2020/03/06	0	0.00	0.1	49.80	49.83	-0.1	1,230	-0.01%
2020/03/05	1	47.75	0	0.00	47.73	1	1,198	0.08%
2020/03/03	0	0.00	1	47.40	47.42	-1	1,155	-0.09%
2020/03/02	1	48.34	0	0.00	47.90	1	1,147	0.09%
2020/02/27	0	0.00	5	46.84	46.97	-5	1,113	-0.45%
2020/02/25	5	46.50	3	46.38	46.45	2	1,080	0.19%
2020/02/24	0	0.00	1	46.25	46.22	-1	1,068	-0.09%
2020/02/21	0	0.00	1	45.50	45.75	-1	1,042	-0.10%
2020/02/18	5	45.04	0	0.00	45.05	5	1,019	0.49%
2020/02/14	0	0.00	2	44.51	44.51	-2	973	-0.21%
2020/02/13	0	0.00	20	44.30	44.43	-20	954	-2.10%
2020/02/12	20	44.38	0	0.00	44.32	20	951	2.10%
2020/02/10	0	0.00	6	44.65	44.67	-6	961	-0.62%
2020/02/04	0.2	44.98	0	0.00	44.96	0.2	945	0.02%
2020/02/03	1	45.10	9	45.13	45.10	-8	932	-0.86%
2020/01/31	0	0.00	6	44.52	44.60	-6	899	-0.67%
2020/01/30	1	44.81	2	44.17	44.81	-1	882	-0.11%
2020/01/16	0	0.00	1	42.80	42.75	-1	868	-0.12%
2020/01/09	1	42.27	0	0.00	42.29	1	978	0.10%
2020/01/03	0	0.00	4	42.61	42.65	-4	988	-0.40%
2020/01/02	1	41.99	0	0.00	42.01	1	988	0.10%
2019/12/31	1	42.28	0	0.00	42.29	1	978	0.10%
2019/12/27	1	42.42	0	0.00	42.43	1	979	0.10%
2019/12/26	1.2	42.36	0	0.00	42.37	1.2	980	0.12%
2019/12/25	1	42.51	0	0.00	42.49	1	982	0.10%
2019/12/24	1	42.35	0	0.00	42.37	1	988	0.10%
2019/12/20	1	42.30	0	0.00	42.34	1	1,001	0.10%
2019/12/19	1.1	42.46	0	0.00	42.47	1.1	1,000	0.11%