富邦公司治理 (00692)-永豐金-竹科券商分點個股進出

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

富邦公司治理

(00692)

可現股當沖

股價
37.05
漲跌
▼0.60
漲幅
-1.59%
成交量
2,991張
產業
上市
591人加入追蹤

立即追蹤
本地時間:14:30

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

富邦公司治理 (00692)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.6	37.20	0	0.00	37.05	1.6	4,723	0.03%
2024/04/24	5.2	37.61	8	37.55	37.65	-2.8	4,690	-0.06%
2024/04/23	8.5	36.68	1.5	36.70	36.70	7	4,641	0.15%
2024/04/22	5.2	36.53	0	0.00	36.37	5.2	4,671	0.11%
2024/04/19	47.5	36.55	32	36.60	36.44	15.5	4,634	0.33%
2024/04/18	0	37.60	6.2	38.00	38.06	-6.1	4,469	-0.14%
2024/04/17	5.2	37.68	1.5	37.74	37.77	3.7	4,464	0.08%
2024/04/16	8.6	37.46	35	37.45	37.29	-26.4	4,424	-0.60%
2024/04/15	0.4	38.41	6.7	38.42	38.47	-6.4	4,285	-0.15%
2024/04/12	2.4	38.81	0.1	38.85	38.82	2.3	4,199	0.06%
2024/04/11	4.3	38.75	5	38.71	38.86	-0.7	4,201	-0.02%
2024/04/10	8	38.94	2.9	38.97	38.90	5.1	4,158	0.12%
2024/04/09	3.9	38.75	10	38.71	38.96	-6.1	4,137	-0.15%
2024/04/08	2	38.25	0.5	38.25	38.22	1.5	4,077	0.04%
2024/04/03	4.2	38.04	0	0.00	37.99	4.2	4,118	0.10%
2024/04/02	4	38.12	10	38.14	38.30	-6	4,084	-0.15%
2024/04/01	2.1	37.96	0	0.00	37.74	2.1	4,118	0.05%
2024/03/29	1	37.76	7.7	37.88	37.95	-6.7	4,198	-0.16%
2024/03/28	2	37.71	0	0.00	37.76	2	4,151	0.05%
2024/03/27	1.1	37.70	0.1	37.76	37.81	1	4,084	0.03%
2024/03/26	0.4	37.71	2.7	37.90	37.81	-2.3	4,001	-0.06%
2024/03/25	0	37.66	0.3	37.78	37.70	-0.3	3,908	-0.01%
2024/03/22	0	37.71	7	37.81	37.76	-7	3,901	-0.18%
2024/03/21	0	37.67	24.9	37.63	37.77	-24.9	3,884	-0.64%
2024/03/20	6.3	36.95	0	0.00	36.90	6.3	3,876	0.16%
2024/03/19	3.3	36.93	2	37.00	37.09	1.3	3,898	0.03%
2024/03/18	8.1	36.90	17	36.87	37.04	-8.9	3,905	-0.23%
2024/03/15	8.1	36.95	10	37.05	36.88	-1.9	3,870	-0.05%
2024/03/14	7	37.21	1.4	37.19	37.16	5.6	3,850	0.14%
2024/03/13	0.3	37.22	13.2	37.23	37.22	-12.9	3,794	-0.34%
2024/03/12	0.3	36.96	12.8	36.83	37.07	-12.5	3,782	-0.33%
2024/03/11	0.9	36.71	2	36.80	36.71	-1.1	3,773	-0.03%
2024/03/08	1.9	37.26	63.9	37.04	36.97	-62.1	3,756	-1.65%
2024/03/07	2.4	36.33	5.6	36.48	36.56	-3.2	3,543	-0.09%
2024/03/06	1.3	35.64	7.2	35.67	35.86	-5.9	3,406	-0.17%
2024/03/05	5.3	35.64	11.1	35.75	35.71	-5.8	3,359	-0.17%
2024/03/04	1	35.12	3.8	35.17	35.40	-2.8	3,316	-0.08%
2024/03/01	1.2	34.67	66	34.73	34.67	-64.8	3,180	-2.04%
2024/02/29	2.2	34.63	303	34.71	34.74	-300.8	3,202	-9.39%	大賣/鉅額交易
2024/02/27	2.8	34.72	24.6	34.84	34.70	-21.7	3,162	-0.69%
2024/02/26	1.5	34.76	113.3	34.78	34.86	-111.8	3,123	-3.58%	大賣/鉅額交易
2024/02/23	3	34.79	3.1	34.79	34.76	-0.1	3,088	0.00%
2024/02/22	0.6	34.51	201.3	34.55	34.58	-200.7	3,066	-6.54%	大賣/鉅額交易
2024/02/21	0.6	34.30	50	34.34	34.36	-49.4	2,958	-1.67%
2024/02/20	2.2	34.28	90.3	34.36	34.43	-88.1	2,885	-3.05%
2024/02/19	6.1	34.16	12	34.19	34.21	-5.9	2,882	-0.20%
2024/02/16	5.5	34.33	3	34.29	34.23	2.5	2,926	0.08%
2024/02/15	8.1	34.37	7.9	34.38	34.41	0.2	2,945	0.01%
2024/02/05	2.3	33.08	4.4	33.17	33.19	-2.2	2,885	-0.07%
2024/02/02	8.1	32.96	4	32.99	33.07	4.1	2,911	0.14%
2024/02/01	0.3	32.77	30	32.81	32.94	-29.7	2,908	-1.02%
2024/01/31	2.6	32.88	14	32.95	32.82	-11.4	2,911	-0.39%
2024/01/30	4.2	33.24	2	33.27	33.18	2.2	2,906	0.08%
2024/01/29	9.1	33.14	1	33.20	33.27	8.1	2,916	0.28%
2024/01/26	0.1	33.05	5.8	33.06	33.05	-5.7	2,883	-0.20%
2024/01/25	0.4	33.01	26.3	33.01	33.05	-25.9	2,863	-0.90%
2024/01/24	1	32.74	0	0.00	32.72	1	2,813	0.04%
2024/01/23	5	32.68	0.8	32.65	32.74	4.2	2,808	0.15%
2024/01/22	0	32.73	7.8	32.70	32.62	-7.8	2,805	-0.28%
2024/01/19	7.1	32.48	10.2	32.33	32.50	-3.1	2,782	-0.11%
2024/01/18	1.4	31.54	0.2	31.57	31.62	1.2	2,782	0.04%
2024/01/17	14.1	31.53	0	0.00	31.49	14.1	2,780	0.51%
2024/01/16	13.9	31.71	0	0.00	31.72	13.9	2,773	0.50%
2024/01/15	0.1	32.08	7	32.05	32.03	-6.9	2,737	-0.25%
2024/01/12	1.1	31.86	0	0.00	31.91	1.1	2,754	0.04%
2024/01/11	2.2	31.99	0	0.00	32.02	2.2	2,750	0.08%
2024/01/10	12.1	31.91	0	0.00	31.90	12.1	2,747	0.44%
2024/01/09	0.3	32.05	2	32.10	32.03	-1.7	2,734	-0.06%
2024/01/08	3.1	32.10	3	32.08	32.09	0.1	2,740	0.00%
2024/01/05	3.5	31.96	0	0.00	31.89	3.5	2,720	0.13%
2024/01/04	5.3	31.98	0	0.00	32.01	5.3	2,708	0.20%
2024/01/03	12.6	31.99	12	32.09	31.99	0.6	2,720	0.02%
2024/01/02	1.2	32.38	3	32.50	32.49	-1.8	2,695	-0.07%
2023/12/29	6.2	32.55	3.1	32.54	32.54	3.1	2,661	0.12%
2023/12/28	1.3	32.63	5.5	32.66	32.63	-4.2	2,603	-0.16%
2023/12/27	3.1	32.55	3.5	32.51	32.62	-0.4	2,589	-0.01%
2023/12/26	0	32.24	8.3	32.29	32.39	-8.3	2,543	-0.33%
2023/12/25	4.4	32.13	0	0.00	32.11	4.4	2,462	0.18%
2023/12/22	0.3	32.04	11	32.05	32.05	-10.7	2,473	-0.43%
2023/12/21	4.8	31.88	2	31.88	31.97	2.8	2,499	0.11%
2023/12/20	0	32.17	4.6	32.18	32.21	-4.6	2,482	-0.19%
2023/12/19	5.4	32.02	2	32.07	32.09	3.4	2,498	0.13%
2023/12/18	4.4	32.09	0.1	32.11	32.18	4.3	2,569	0.17%
2023/12/15	2.1	32.23	8.1	32.23	32.15	-6	2,532	-0.24%
2023/12/14	6.2	31.99	15	32.03	32.07	-8.8	2,486	-0.35%
2023/12/13	3.1	31.75	5.2	31.75	31.75	-2.2	2,484	-0.09%
2023/12/12	5	31.72	106.4	31.78	31.73	-101.4	2,464	-4.11%	大賣/鉅額交易
2023/12/11	1.1	31.60	5	31.59	31.64	-3.9	2,452	-0.16%
2023/12/08	0	31.70	3	31.67	31.63	-3	2,451	-0.12%
2023/12/07	4.1	31.46	0.4	31.49	31.43	3.7	2,430	0.15%
2023/12/06	6	31.63	1.1	31.65	31.63	4.9	2,441	0.20%
2023/12/05	1.9	31.45	15.1	31.45	31.50	-13.2	2,430	-0.54%
2023/12/04	0.1	31.70	2.2	31.67	31.72	-2.1	2,415	-0.09%
2023/12/01	1.1	31.56	0	0.00	31.70	1.1	2,438	0.04%
2023/11/30	3.1	31.63	2.2	31.61	31.68	0.9	2,411	0.04%
2023/11/29	4	31.70	0.5	31.65	31.60	3.5	2,376	0.15%
2023/11/28	4.9	31.62	0	0.00	31.65	4.9	2,355	0.21%
2023/11/27	0.1	31.47	0.1	31.44	31.40	0	2,320	0.00%
2023/11/24	1	31.58	0.6	31.57	31.58	0.4	2,272	0.02%
2023/11/22	2.1	31.60	8	31.60	31.58	-5.9	2,282	-0.26%
2023/11/21	6	31.77	14.3	31.79	31.85	-8.3	2,282	-0.36%
2023/11/20	2	31.48	2	31.44	31.48	0	2,244	0.00%
2023/11/17	0.8	31.59	3	31.59	31.54	-2.2	2,223	-0.10%
2023/11/16	2.9	31.55	0	0.00	31.54	2.9	2,165	0.13%
2023/11/15	6.7	32.50	7.8	32.53	32.55	-1.1	2,079	-0.05%
2023/11/14	6.1	32.18	6.8	32.20	32.15	-0.7	1,989	-0.04%
2023/11/13	1.4	32.18	9	32.07	32.04	-7.6	1,937	-0.39%
2023/11/10	0.1	31.64	0.1	31.65	31.64	0	1,958	0.00%
2023/11/09	0.2	31.76	0.3	31.74	31.77	-0.1	1,911	-0.01%
2023/11/08	1.5	31.63	7.5	31.67	31.71	-6.1	1,951	-0.31%
2023/11/07	3	31.50	2	31.54	31.59	1	1,935	0.05%
2023/11/06	0.2	31.69	3	31.62	31.58	-2.8	1,963	-0.14%
2023/11/03	3.1	31.20	8.9	31.31	31.31	-5.8	1,928	-0.30%
2023/11/02	1.2	30.76	4.7	30.95	31.09	-3.5	1,936	-0.18%
2023/11/01	4	30.44	0	0.00	30.40	4	1,961	0.20%
2023/10/31	2.3	30.48	5	30.37	30.33	-2.7	1,976	-0.14%
2023/10/30	2.5	30.53	0	0.00	30.53	2.5	2,018	0.12%
2023/10/27	0.4	30.55	0	0.00	30.54	0.4	2,002	0.02%
2023/10/26	14.8	30.48	0	0.00	30.44	14.8	2,017	0.74%
2023/10/25	2	31.02	0	0.00	30.98	2	1,969	0.10%
2023/10/24	1.4	30.77	7.5	30.69	30.93	-6.1	1,979	-0.31%
2023/10/23	1.7	31.01	0	0.00	30.90	1.7	1,979	0.09%
2023/10/20	1.3	31.00	2	31.02	31.27	-0.7	1,980	-0.04%
2023/10/19	0	31.14	4	31.24	31.25	-4	1,960	-0.20%
2023/10/18	3.1	31.28	0	0.00	31.21	3.1	1,998	0.15%
2023/10/17	2	31.63	0	0.00	31.55	2	1,988	0.10%
2023/10/16	2.1	31.53	0	0.00	31.58	2.1	2,040	0.10%
2023/10/13	0.1	31.66	0	0.00	31.74	0.1	2,051	0.01%
2023/10/12	0.8	31.71	16	31.61	31.81	-15.2	2,067	-0.74%
2023/10/11	0	0.00	1.3	31.52	31.56	-1.3	2,096	-0.06%
2023/10/06	6	31.10	0.5	31.11	31.12	5.5	2,119	0.26%
2023/10/05	0	31.00	1	30.75	30.97	-1	2,139	-0.05%
2023/10/04	6.2	30.56	2	30.55	30.59	4.2	2,146	0.20%
2023/10/03	14.4	31.08	0	0.00	30.96	14.4	2,160	0.67%
2023/10/02	2	31.17	2	31.15	31.14	0	2,176	0.00%
2023/09/28	3.2	30.75	0	0.00	30.79	3.2	2,234	0.15%
2023/09/27	2.6	30.60	0	0.00	30.69	2.6	2,229	0.12%
2023/09/26	18.9	30.70	4	30.70	30.62	14.9	2,235	0.67%
2023/09/25	5.2	30.94	1	30.92	30.99	4.2	2,220	0.19%
2023/09/22	3.6	30.76	4	30.76	30.80	-0.4	2,236	-0.02%
2023/09/21	35	30.88	0	0.00	30.86	35	2,251	1.56%
2023/09/20	3.3	31.31	0.1	31.35	31.24	3.2	2,202	0.14%
2023/09/19	13.2	31.43	1	31.40	31.40	12.2	2,217	0.55%
2023/09/18	10.1	31.56	0	0.00	31.55	10.1	2,236	0.45%
2023/09/15	8.1	31.85	1	31.83	31.93	7.1	2,232	0.32%
2023/09/14	2.5	31.67	2.2	31.58	31.70	0.3	2,232	0.01%
2023/09/13	0.1	31.25	13.9	31.26	31.32	-13.7	2,241	-0.61%
2023/09/12	3	31.09	14	31.15	31.27	-11	2,273	-0.48%
2023/09/11	1.9	31.06	3	31.03	31.04	-1.1	2,290	-0.05%
2023/09/08	7.8	31.17	7	31.14	31.23	0.8	2,277	0.03%
2023/09/07	10.8	31.36	12.4	31.38	31.33	-1.6	2,408	-0.07%
2023/09/06	3.3	31.59	3	31.59	31.57	0.2	2,407	0.01%
2023/09/05	3.3	31.59	3	31.57	31.65	0.3	2,385	0.01%
2023/09/04	1	31.41	1	31.50	31.69	0	2,421	0.00%
2023/09/01	1.4	31.53	10	31.57	31.46	-8.6	2,452	-0.35%
2023/08/31	6.3	31.48	1	31.50	31.46	5.3	2,490	0.21%
2023/08/30	3.7	31.69	1.2	31.68	31.66	2.5	2,502	0.10%
2023/08/29	1.2	31.37	0	0.00	31.54	1.2	2,529	0.05%
2023/08/28	0	31.36	0.6	31.48	31.35	-0.6	2,538	-0.02%
2023/08/25	3	31.37	0	0.00	31.22	3	2,527	0.12%
2023/08/24	2	31.76	3	31.80	31.82	-1	2,535	-0.04%
2023/08/23	0	0.00	4.5	31.39	31.42	-4.5	2,585	-0.17%
2023/08/22	0.1	31.15	1	31.11	31.18	-0.9	2,641	-0.04%
2023/08/21	6	31.08	1	31.00	31.00	5	2,655	0.19%
2023/08/18	7.3	31.10	14.7	31.17	31.12	-7.4	2,650	-0.28%
2023/08/17	12.6	31.12	12	31.05	31.32	0.6	2,640	0.02%
2023/08/16	4.5	31.09	2	31.13	31.12	2.5	2,624	0.09%
2023/08/15	2.6	31.31	1	31.33	31.27	1.6	2,591	0.06%
2023/08/14	16.8	31.18	12.9	31.15	31.18	3.9	2,633	0.15%
2023/08/11	2.1	31.66	0	0.00	31.60	2.1	2,612	0.08%
2023/08/10	101.6	31.67	0.7	31.65	31.61	100.9	2,623	3.85%	大買/
2023/08/09	6.3	31.84	1.2	31.89	31.87	5	2,601	0.19%
2023/08/08	8.9	31.91	0	0.00	31.88	8.9	2,599	0.34%
2023/08/07	1.7	32.07	8.7	32.16	32.21	-7	2,586	-0.27%
2023/08/04	5.3	31.82	8.9	31.80	31.90	-3.6	2,566	-0.14%
2023/08/02	16.7	32.06	1	31.94	32.00	15.7	2,552	0.62%
2023/08/01	0.2	32.39	2	32.43	32.49	-1.8	2,529	-0.07%
2023/07/31	41.6	32.52	4.7	32.72	32.30	36.8	2,533	1.45%
2023/07/28	2.9	32.57	0	0.00	32.60	2.9	2,519	0.12%
2023/07/27	15.1	32.56	5.3	32.58	32.56	9.9	2,521	0.39%
2023/07/26	2.5	32.45	0.3	32.50	32.41	2.2	2,529	0.09%
2023/07/25	3.7	32.42	6.3	32.44	32.48	-2.6	2,522	-0.10%
2023/07/24	1	32.13	0.6	32.10	32.19	0.5	2,517	0.02%
2023/07/21	5	31.95	1	31.81	32.10	4	2,559	0.15%
2023/07/20	6.7	32.44	0	0.00	32.41	6.7	2,561	0.26%
2023/07/19	7.1	32.60	5	32.38	32.39	2.1	2,563	0.08%
2023/07/18	5.4	32.66	5	32.55	32.56	0.4	2,520	0.02%
2023/07/17	0.2	33.35	1.4	33.37	33.33	-1.2	2,499	-0.05%
2023/07/14	0.5	33.17	3.9	33.14	33.34	-3.5	2,481	-0.14%
2023/07/13	2	33.08	6.1	33.17	33.00	-4.1	2,449	-0.17%
2023/07/12	0.2	32.60	2	32.60	32.73	-1.8	2,428	-0.07%
2023/07/11	2.1	32.50	0.1	32.44	32.55	2	2,385	0.08%
2023/07/10	4	32.12	4.3	32.25	32.08	-0.3	2,382	-0.01%
2023/07/07	1.3	32.04	2	32.04	32.12	-0.7	2,349	-0.03%
2023/07/06	15	32.30	1	32.53	32.29	14	2,321	0.60%
2023/07/05	2.3	32.86	3.2	32.96	32.82	-0.9	2,253	-0.04%
2023/07/04	2.1	32.92	5.5	32.91	32.97	-3.4	2,245	-0.15%
2023/07/03	0.3	32.77	0.3	32.82	32.85	0	2,268	0.00%
2023/06/30	5.3	32.30	5	32.41	32.46	0.3	2,258	0.01%
2023/06/29	0.5	32.46	3	32.45	32.37	-2.5	2,254	-0.11%
2023/06/28	1.4	32.42	0.5	32.39	32.36	0.9	2,213	0.04%
2023/06/27	5.6	32.36	13.2	32.39	32.34	-7.6	2,196	-0.35%
2023/06/26	4.1	32.51	1.1	32.58	32.56	2.9	2,212	0.13%
2023/06/21	0.6	32.66	0.8	32.69	32.75	-0.2	2,201	-0.01%
2023/06/20	1.3	32.69	9.4	32.66	32.71	-8.1	2,186	-0.37%
2023/06/19	3.4	32.82	4.2	32.83	32.85	-0.8	2,199	-0.04%
2023/06/16	2	32.87	8	32.78	32.89	-6	2,181	-0.27%
2023/06/15	0.4	32.87	3	32.93	32.92	-2.6	2,156	-0.12%
2023/06/14	3.1	32.72	1.7	32.76	32.76	1.4	2,142	0.06%
2023/06/13	9.4	32.63	4.3	32.66	32.74	5.2	2,180	0.24%
2023/06/12	0	32.20	6.5	32.18	32.17	-6.4	2,055	-0.31%
2023/06/09	1	31.98	41	31.90	31.98	-40	2,082	-1.92%
2023/06/08	10.1	31.78	1	31.64	31.72	9.1	2,095	0.43%
2023/06/07	4.1	31.98	8.5	31.96	32.05	-4.3	2,096	-0.21%
2023/06/06	0	0.00	4.1	31.75	31.80	-4.1	2,088	-0.19%
2023/06/05	3.7	31.61	3	31.66	31.59	0.7	2,087	0.04%
2023/06/02	2.1	31.55	1.5	31.69	31.66	0.6	2,098	0.03%
2023/06/01	3.1	31.25	0.1	31.30	31.28	3	2,119	0.14%
2023/05/31	1.1	31.46	3.1	31.42	31.46	-2	2,115	-0.09%
2023/05/30	0.1	31.52	0.1	31.48	31.56	0.1	2,118	0.00%
2023/05/29	3.5	31.58	4.9	31.58	31.56	-1.5	2,140	-0.07%
2023/05/26	3.2	31.33	9.7	31.33	31.38	-6.5	2,095	-0.31%
2023/05/25	0.1	30.74	4.1	30.74	30.76	-4.1	2,056	-0.20%
2023/05/24	3.2	30.43	2	30.41	30.51	1.2	2,066	0.06%
2023/05/23	1.4	30.56	0	0.00	30.60	1.4	2,079	0.07%
2023/05/22	0	0.00	0.1	30.58	30.59	-0.1	2,082	0.00%
2023/05/19	0.1	30.58	12.1	30.62	30.62	-12	2,097	-0.57%
2023/05/18	3.6	30.51	12	30.50	30.51	-8.4	2,092	-0.40%
2023/05/17	0.1	29.80	1.2	30.14	30.16	-1.1	2,109	-0.05%
2023/05/16	0.1	29.64	0	0.00	29.73	0.1	2,091	0.00%
2023/05/15	1.4	29.30	0	0.00	29.39	1.4	2,101	0.07%
2023/05/12	4.3	29.34	0.2	29.30	29.34	4.1	2,111	0.19%
2023/05/11	1.2	29.47	0	0.00	29.42	1.2	2,109	0.06%
2023/05/10	0.6	29.59	0.1	29.54	29.56	0.5	2,127	0.03%
2023/05/09	0.7	29.71	0	0.00	29.77	0.7	2,130	0.03%
2023/05/08	0.2	29.69	1	29.68	29.66	-0.8	2,159	-0.04%
2023/05/05	0	29.52	4.3	29.47	29.48	-4.3	2,139	-0.20%
2023/05/04	1.1	29.29	0	0.00	29.45	1.1	2,151	0.05%
2023/05/03	2.6	29.41	2	29.41	29.38	0.6	2,159	0.03%
2023/05/02	1.1	29.50	1	29.54	29.50	0.1	2,156	0.01%
2023/04/28	1	29.42	2.2	29.42	29.47	-1.1	2,203	-0.05%
2023/04/27	3	29.10	0	0.00	29.15	3	2,214	0.14%
2023/04/26	9.6	29.09	2.5	29.08	29.12	7.1	2,265	0.31%
2023/04/25	16	29.31	1	29.67	29.26	15	2,256	0.67%
2023/04/24	2.7	29.56	0.2	29.64	29.63	2.6	2,213	0.12%
2023/04/21	6	29.76	0	0.00	29.69	6	2,200	0.27%
2023/04/20	1.3	29.81	0	0.00	29.81	1.3	2,210	0.06%
2023/04/19	3.1	29.88	0.2	29.86	29.85	2.9	2,228	0.13%
2023/04/18	1.4	30.08	1	30.10	30.06	0.4	2,236	0.02%
2023/04/17	2.1	30.10	0	0.00	30.14	2.1	2,233	0.09%
2023/04/14	1.4	30.09	5.8	30.12	30.20	-4.3	2,207	-0.20%
2023/04/13	5.1	30.00	0	0.00	29.98	5.1	2,232	0.23%
2023/04/12	4	30.14	0	0.00	30.16	4	2,224	0.18%
2023/04/11	0.1	30.24	5	30.20	30.20	-4.9	2,236	-0.22%
2023/04/10	0.5	30.20	0.2	30.31	30.20	0.3	2,256	0.02%
2023/04/07	3.2	30.21	0	0.00	30.18	3.2	2,251	0.14%
2023/04/06	4.1	30.15	22	30.15	30.11	-17.9	2,257	-0.79%
2023/03/31	6.2	30.32	3	30.28	30.30	3.2	2,216	0.15%
2023/03/29	0	0.00	2.3	29.99	30.03	-2.3	2,182	-0.10%
2023/03/28	0.1	29.99	0	0.00	29.93	0.1	2,205	0.00%
2023/03/27	0.6	30.12	1	30.25	30.17	-0.4	2,195	-0.02%
2023/03/24	0.1	30.16	8.3	30.21	30.27	-8.2	2,202	-0.37%
2023/03/23	4	30.07	1	30.14	30.14	3	2,187	0.14%
2023/03/22	0	0.00	2.5	29.88	29.92	-2.5	2,160	-0.12%
2023/03/21	0	0.00	1	29.47	29.43	-1	2,136	-0.05%
2023/03/20	1.3	29.29	1	29.40	29.27	0.3	2,143	0.02%
2023/03/17	0	29.36	3	29.32	29.38	-3	2,134	-0.14%
2023/03/16	19.2	29.06	1	29.12	29.07	18.2	2,147	0.85%
2023/03/15	2.3	29.26	1	29.43	29.23	1.3	2,102	0.06%
2023/03/14	6.6	29.23	1	29.28	29.20	5.6	2,123	0.26%
2023/03/13	8.1	29.30	2.5	29.42	29.55	5.6	2,092	0.27%
2023/03/10	28.9	29.46	1	29.42	29.43	27.9	2,073	1.35%
2023/03/09	6.5	29.86	0	0.00	29.85	6.5	2,070	0.32%
2023/03/08	3.4	29.78	2.2	29.83	29.84	1.2	2,048	0.06%
2023/03/07	2.1	29.91	7.1	30.01	30.01	-5	2,015	-0.25%
2023/03/06	0.2	29.91	29.2	29.84	29.83	-29	2,021	-1.44%
2023/03/03	1.1	29.58	9	29.65	29.59	-7.9	1,993	-0.39%
2023/03/02	6.8	29.53	2	29.51	29.51	4.8	1,991	0.24%
2023/03/01	22.3	29.48	1	29.35	29.53	21.3	1,994	1.07%
2023/02/24	1	29.58	0	0.00	29.42	1	1,957	0.05%
2023/02/23	0	0.00	11	29.56	29.54	-11	1,962	-0.56%
2023/02/22	11.3	29.12	3	29.16	29.20	8.3	1,984	0.42%
2023/02/20	1	29.51	4	29.55	29.49	-3	2,045	-0.15%
2023/02/17	3.1	29.34	0	0.00	29.36	3.1	2,120	0.15%
2023/02/16	0.1	29.50	3	29.51	29.62	-2.9	2,147	-0.14%
2023/02/15	17.1	29.31	0	0.00	29.26	17.1	2,183	0.79%
2023/02/14	2.3	29.87	12	29.87	29.87	-9.7	2,132	-0.46%
2023/02/13	6.2	29.57	0	0.00	29.65	6.2	2,122	0.29%
2023/02/10	2.1	29.64	1.5	29.70	29.72	0.7	2,108	0.03%
2023/02/09	16.3	29.64	0	0.00	29.70	16.3	2,118	0.77%
2023/02/08	1.5	29.67	0.2	29.61	29.72	1.4	2,127	0.07%
2023/02/07	2.7	29.30	1	29.39	29.31	1.7	2,154	0.08%
2023/02/06	7.3	29.43	0	0.00	29.40	7.3	2,146	0.34%
2023/02/03	0.7	29.73	6.8	29.74	29.74	-6.1	2,121	-0.29%
2023/02/02	3	29.74	7	29.77	29.75	-4	2,116	-0.19%
2023/02/01	2.6	29.36	0.1	29.25	29.38	2.5	2,116	0.12%
2023/01/31	5.3	29.37	1.1	29.52	29.20	4.2	2,111	0.20%
2023/01/30	2.8	29.60	33.5	29.57	29.65	-30.7	2,138	-1.44%
2023/01/17	2.4	28.50	4.2	28.51	28.47	-1.8	2,146	-0.08%
2023/01/16	8.5	28.54	1.1	28.57	28.50	7.3	2,193	0.33%
2023/01/13	3.1	28.45	4.2	28.49	28.35	-1.1	2,172	-0.05%
2023/01/12	2	28.07	0	0.00	28.10	2	2,203	0.09%
2023/01/11	3	28.13	0	0.00	28.12	3	2,238	0.13%
2023/01/10	10.3	28.17	6	28.16	28.18	4.3	2,253	0.19%
2023/01/09	5	27.95	27.6	27.84	28.00	-22.6	2,345	-0.96%
2023/01/06	4	27.23	0	0.00	27.24	4	2,334	0.17%
2023/01/05	6	27.07	1	27.16	27.07	5	2,375	0.21%
2023/01/04	3.1	26.93	0	0.00	26.95	3.1	2,434	0.13%
2023/01/03	2.4	26.56	2	26.84	27.00	0.4	2,552	0.02%
2022/12/30	2.3	26.93	0	0.00	26.90	2.3	2,558	0.09%
2022/12/29	13.4	26.60	1	26.74	26.71	12.4	2,577	0.48%
2022/12/28	18.4	26.84	0	0.00	26.84	18.4	2,598	0.71%
2022/12/27	12.2	27.21	1	27.30	27.20	11.2	2,601	0.43%
2022/12/26	0.4	27.10	4.3	27.11	27.12	-4	2,643	-0.15%
2022/12/23	11.1	26.99	0	0.00	27.02	11.1	2,658	0.42%
2022/12/22	0	0.00	12	27.29	27.38	-12	2,681	-0.45%
2022/12/21	2.2	27.01	0	0.00	26.95	2.2	2,733	0.08%
2022/12/20	41.5	27.03	0.6	27.32	26.90	40.9	2,774	1.47%
2022/12/19	8.1	27.36	3	27.37	27.37	5.1	2,850	0.18%
2022/12/16	10.4	27.46	0.1	27.62	27.47	10.3	2,879	0.36%
2022/12/15	7.4	27.81	0	0.00	27.92	7.4	2,871	0.26%
2022/12/14	0.3	27.89	0.2	27.89	27.90	0.1	2,889	0.00%
2022/12/13	9.5	27.61	2	27.57	27.55	7.5	2,900	0.26%
2022/12/12	7	27.56	1	27.68	27.69	6	2,931	0.20%
2022/12/09	0	27.92	3	27.77	27.87	-3	2,963	-0.10%
2022/12/08	14.7	27.53	2.6	27.51	27.53	12.1	2,963	0.41%
2022/12/07	2.6	27.87	1	27.95	27.82	1.6	2,973	0.05%
2022/12/06	6.6	28.07	1	28.13	27.99	5.6	2,969	0.19%
2022/12/05	2	28.52	1	28.61	28.41	1	2,938	0.03%
2022/12/02	2.1	28.38	0	0.00	28.38	2.1	2,937	0.07%
2022/12/01	1.1	28.61	4	28.62	28.59	-2.9	2,985	-0.10%
2022/11/30	8.1	28.06	1.5	28.12	28.21	6.6	2,983	0.22%
2022/11/29	7.1	27.69	6	27.81	27.98	1.1	2,996	0.04%
2022/11/28	10.2	27.82	1.3	27.69	27.74	8.9	3,027	0.29%
2022/11/25	3.1	28.18	0.5	28.21	28.17	2.6	3,065	0.09%
2022/11/24	0	0.00	3.4	28.10	28.21	-3.4	3,056	-0.11%
2022/11/23	2.1	27.93	2	27.97	27.92	0.1	3,067	0.00%
2022/11/22	0	0.00	0.3	27.71	27.70	-0.3	3,106	-0.01%
2022/11/21	1	27.52	2.5	27.53	27.60	-1.5	3,123	-0.05%
2022/11/18	0.1	27.71	4	27.80	27.66	-3.9	3,112	-0.12%
2022/11/17	2.1	27.61	0	0.00	27.75	2.1	3,080	0.07%
2022/11/16	8.1	27.84	34	27.86	27.78	-25.9	3,079	-0.84%
2022/11/15	6	28.27	16.2	28.16	28.33	-10.2	3,039	-0.34%
2022/11/14	7	27.35	9.3	27.42	27.32	-2.3	2,957	-0.08%
2022/11/11	11.3	27.07	16	27.00	27.15	-4.7	2,917	-0.16%
2022/11/10	5.1	25.95	4	26.01	25.96	1.1	2,852	0.04%
2022/11/09	1	26.16	16.2	26.07	26.16	-15.2	2,867	-0.53%
2022/11/08	5.4	25.63	2	25.63	25.61	3.4	2,863	0.12%
2022/11/07	2.2	25.29	1	25.35	25.35	1.2	2,846	0.04%
2022/11/04	1.7	24.82	2	24.73	24.93	-0.3	2,821	-0.01%
2022/11/03	4.1	24.84	0	0.00	24.88	4.1	2,808	0.15%
2022/11/02	1.6	25.12	0	0.00	25.17	1.6	2,758	0.06%
2022/11/01	4	25.08	0	0.00	25.05	4	2,784	0.14%
2022/10/31	9.4	24.89	1	24.96	24.90	8.4	2,778	0.30%
2022/10/28	6.9	24.61	0	0.00	24.61	6.9	2,789	0.25%
2022/10/27	2.3	24.89	1	24.75	24.90	1.3	2,786	0.05%
2022/10/26	3.3	24.59	1	24.66	24.60	2.3	2,820	0.08%
2022/10/25	21.4	24.52	0	0.00	24.46	21.4	2,795	0.76%
2022/10/24	1	24.92	1	25.01	24.84	0	2,733	0.00%
2022/10/21	7.3	24.82	0	0.00	24.84	7.3	2,672	0.27%
2022/10/20	7	24.52	2	24.69	24.91	5	2,661	0.19%
2022/10/19	10.5	25.16	1	25.09	25.02	9.5	2,646	0.36%
2022/10/18	1.3	25.24	5	25.15	25.26	-3.7	2,612	-0.14%
2022/10/17	4.5	24.90	2	25.01	25.00	2.5	2,607	0.09%
2022/10/14	2	25.53	1.2	25.42	25.35	0.8	2,505	0.03%
2022/10/13	17.7	24.84	0	0.00	24.75	17.7	2,500	0.71%
2022/10/12	7	25.09	0.2	25.12	25.15	6.8	2,453	0.28%
2022/10/11	41.2	25.40	10	25.34	25.31	31.2	2,454	1.27%
2022/10/07	2.4	26.59	0	0.00	26.43	2.4	2,382	0.10%
2022/10/05	9	26.76	7	26.60	26.72	2	2,373	0.08%
2022/10/04	3.3	26.14	0.1	26.05	26.15	3.2	2,364	0.13%
2022/10/03	11.6	25.64	3.8	25.64	25.62	7.7	2,350	0.33%
2022/09/30	9.4	25.86	1	25.83	25.86	8.4	2,331	0.36%
2022/09/29	14.3	26.33	0.6	26.16	26.16	13.7	2,335	0.59%
2022/09/28	8.9	26.29	3	26.24	26.23	5.9	2,355	0.25%
2022/09/27	7.7	26.72	0.6	26.81	26.75	7.1	2,376	0.30%
2022/09/26	49.9	26.82	0	0.00	26.84	49.9	2,415	2.06%
2022/09/23	14.9	27.40	1	27.28	27.35	13.9	2,388	0.58%
2022/09/22	22.8	27.44	1	27.38	27.56	21.8	2,384	0.91%
2022/09/21	6.8	27.94	0	0.00	27.94	6.8	2,353	0.29%
2022/09/20	2.2	28.04	0	0.00	28.13	2.2	2,332	0.09%
2022/09/19	9.4	27.98	0	0.00	27.97	9.4	2,351	0.40%
2022/09/16	17.9	28.09	4	28.12	28.13	13.9	2,331	0.59%
2022/09/15	2	28.37	0	0.00	28.41	2	2,324	0.09%
2022/09/14	6.1	28.23	2	28.31	28.30	4.1	2,339	0.18%
2022/09/13	6.1	28.83	0	0.00	28.84	6.1	2,322	0.26%
2022/09/12	8	28.69	28.4	28.72	28.71	-20.4	2,355	-0.87%
2022/09/08	6.3	28.04	0	0.00	28.20	6.3	2,388	0.26%
2022/09/07	23.9	27.99	0	0.00	27.95	23.9	2,414	0.99%
2022/09/06	3	28.55	0	0.00	28.56	3	2,382	0.13%
2022/09/05	5.5	28.49	1.8	28.49	28.47	3.7	2,381	0.15%
2022/09/02	10	28.49	0	0.00	28.41	10	2,397	0.42%
2022/09/01	25.9	28.70	0	0.00	28.69	25.9	2,367	1.10%
2022/08/31	10.2	28.88	1	29.19	29.28	9.2	2,297	0.40%
2022/08/30	3.1	29.01	0	0.00	29.09	3.1	2,288	0.14%
2022/08/29	16.8	28.96	0	0.00	29.03	16.8	2,287	0.73%
2022/08/26	0	0.00	5.3	29.84	29.77	-5.3	2,264	-0.23%
2022/08/25	2.1	29.60	1	29.68	29.59	1.1	2,240	0.05%
2022/08/24	1.1	29.51	1.1	29.33	29.36	0	2,251	0.00%
2022/08/23	8.7	29.49	1	29.53	29.44	7.7	2,255	0.34%
2022/08/22	1.2	29.87	6	29.80	29.83	-4.8	2,229	-0.22%
2022/08/19	3.6	30.20	0	0.00	30.17	3.6	2,212	0.16%
2022/08/18	3.4	30.07	1.2	30.08	30.14	2.2	2,238	0.10%
2022/08/17	1.1	30.25	1	30.19	30.27	0.1	2,239	0.00%
2022/08/16	2.1	30.23	0.1	30.27	30.23	2	2,249	0.09%
2022/08/15	32	30.20	4	30.09	30.21	28	2,227	1.26%
2022/08/12	0.3	30.00	14	29.96	29.97	-13.7	2,224	-0.62%
2022/08/11	2	29.75	9	29.69	29.74	-7	2,236	-0.31%
2022/08/10	11.1	29.24	0	0.00	29.22	11.1	2,238	0.50%
2022/08/09	11.2	29.32	0	0.00	29.47	11.2	2,242	0.50%
2022/08/08	0	0.00	2.1	29.39	29.47	-2.1	2,274	-0.09%
2022/08/05	3	29.40	2	29.36	29.49	1	2,273	0.04%
2022/08/04	38.1	28.71	0.6	28.72	28.84	37.5	2,298	1.63%
2022/08/03	12.1	28.75	4	28.78	28.80	8.1	2,292	0.35%
2022/08/02	46.5	28.74	0	0.00	28.75	46.5	2,303	2.02%
2022/08/01	22.2	29.03	0	0.00	29.16	22.2	2,306	0.96%
2022/07/29	33.4	29.27	0.3	29.30	29.21	33.1	2,341	1.41%
2022/07/28	100.1	29.20	2.4	29.03	29.00	97.8	2,336	4.18%
2022/07/27	2.1	28.81	1.2	28.68	28.93	0.9	2,327	0.04%
2022/07/26	30.1	28.70	0	0.00	28.75	30.1	2,318	1.30%
2022/07/25	2.6	28.88	1	28.92	28.93	1.6	2,270	0.07%
2022/07/22	3	28.91	2	28.93	28.90	1	2,284	0.05%
2022/07/21	34	28.60	1	28.83	28.86	33	2,339	1.41%
2022/07/20	33.3	28.74	4.3	28.75	28.51	29	2,361	1.23%
2022/07/19	12	28.39	4	28.38	28.43	8	2,399	0.34%
2022/07/18	31.3	28.73	1	28.51	28.51	30.3	2,404	1.26%
2022/07/15	37.3	29.51	1	29.75	29.73	36.3	2,340	1.55%
2022/07/14	23	29.01	5	29.02	29.31	18	2,293	0.78%
2022/07/13	3.3	29.11	4.3	29.15	29.15	-1	2,282	-0.05%
2022/07/12	27	28.30	1.2	28.42	28.22	25.8	2,316	1.11%
2022/07/11	1.2	28.95	0.8	29.15	28.95	0.4	2,317	0.02%
2022/07/08	1.1	28.97	1	29.33	29.17	0.1	2,314	0.00%
2022/07/07	4.5	28.19	5.1	28.62	28.91	-0.6	2,300	-0.03%
2022/07/06	14.5	28.51	10	28.62	28.14	4.5	2,301	0.20%
2022/07/05	24.3	28.84	1	29.00	28.70	23.3	2,275	1.02%
2022/07/04	22.5	28.60	2	28.57	28.57	20.5	2,213	0.93%
2022/07/01	46.2	29.22	0	0.00	28.92	46.2	2,160	2.14%
2022/06/30	16.9	29.93	0	0.00	29.76	16.9	2,115	0.80%
2022/06/29	2.6	30.58	0	0.00	30.51	2.6	2,092	0.12%
2022/06/28	1.2	30.79	0	0.00	30.79	1.2	2,102	0.06%
2022/06/27	1.4	31.04	1	31.00	31.01	0.4	2,107	0.02%
2022/06/24	1	30.58	13.1	30.45	30.42	-12.1	2,087	-0.58%
2022/06/23	11.8	30.36	2.8	30.40	30.33	9	2,126	0.42%
2022/06/22	12	30.69	0	0.00	30.63	12	2,097	0.57%
2022/06/21	0.8	31.12	1	31.14	31.27	-0.2	2,089	-0.01%
2022/06/20	15.9	30.78	8.1	30.89	30.65	7.8	2,094	0.37%
2022/06/17	18.6	30.98	2	30.98	31.00	16.6	2,059	0.80%
2022/06/16	100.2	31.75	1.1	31.53	31.32	99.1	2,033	4.87%
2022/06/15	102.6	31.58	0	0.00	31.49	102.6	2,024	5.07%	大買/鉅額交易
2022/06/14	7.1	31.35	0	0.00	31.62	7.1	2,034	0.35%
2022/06/13	16.1	31.65	0	0.00	31.69	16.1	2,055	0.78%
2022/06/10	1.1	32.49	0	0.00	32.49	1.1	2,071	0.05%
2022/06/09	0.6	32.77	0	0.00	32.76	0.6	2,087	0.03%
2022/06/08	0	0.00	1.3	32.91	32.90	-1.3	2,109	-0.06%
2022/06/07	1.5	32.45	0	0.00	32.53	1.5	2,127	0.07%
2022/06/06	0.1	32.82	0	0.00	32.84	0.1	2,134	0.00%
2022/06/01	0.5	33.06	0	33.12	32.97	0.4	2,382	0.02%
2022/05/31	3	32.78	0.9	32.91	33.07	2.1	2,393	0.09%
2022/05/30	12	32.60	3.5	32.65	32.80	8.5	2,388	0.36%
2022/05/27	0.2	32.10	1.2	32.04	32.07	-1.1	2,392	-0.05%
2022/05/26	1.3	31.57	0	0.00	31.51	1.3	2,412	0.05%
2022/05/25	0	0.00	3	31.88	31.88	-3	2,420	-0.12%
2022/05/24	2	31.83	5	31.72	31.64	-3	2,490	-0.12%
2022/05/23	1.2	31.99	2	32.03	31.99	-0.8	2,493	-0.03%
2022/05/20	0	0.00	0.1	31.88	31.94	-0.1	2,532	0.00%
2022/05/19	5.3	31.52	0	31.70	31.67	5.2	2,537	0.21%
2022/05/18	0.1	32.10	0.9	32.17	32.25	-0.9	2,530	-0.03%
2022/05/17	1.5	31.83	1	31.85	31.89	0.5	2,529	0.02%
2022/05/16	1.3	31.59	2	31.58	31.57	-0.7	2,552	-0.03%
2022/05/13	5.3	31.35	0	0.00	31.44	5.3	2,534	0.21%
2022/05/12	28.9	31.28	0	0.00	31.07	28.9	2,539	1.14%
2022/05/11	5	31.92	1.2	31.92	31.88	3.8	2,521	0.15%
2022/05/10	9.7	31.58	2.6	31.78	31.88	7.1	2,527	0.28%
2022/05/09	9.9	32.06	0	0.00	32.01	9.9	2,508	0.39%
2022/05/06	20.6	32.40	0	0.00	32.61	20.6	2,483	0.83%
2022/05/05	0.1	33.15	3	33.24	33.12	-2.9	2,478	-0.12%
2022/05/04	1.4	32.83	2	32.90	32.85	-0.6	2,527	-0.02%
2022/05/03	6.4	32.76	0	0.00	32.79	6.4	2,614	0.24%
2022/04/29	4.1	32.99	2.1	33.11	33.03	2	2,636	0.08%
2022/04/28	6.5	32.54	4	32.50	32.66	2.5	2,699	0.09%
2022/04/27	14.9	32.52	0	0.00	32.50	14.9	2,717	0.55%
2022/04/26	3.9	33.15	0	0.00	33.13	3.9	2,702	0.15%
2022/04/25	17.7	33.12	0	0.00	33.14	17.7	2,755	0.64%
2022/04/22	9.9	33.53	0	0.00	33.75	9.9	2,767	0.36%
2022/04/21	0.2	34.00	3.1	34.08	33.97	-2.9	2,832	-0.10%
2022/04/20	1.1	33.73	0.1	33.81	33.91	1	2,903	0.03%
2022/04/19	1	33.81	1	33.95	33.77	0	2,957	0.00%
2022/04/18	18.8	33.60	0.7	33.71	33.65	18.1	3,020	0.60%
2022/04/15	82.3	33.80	0	0.00	33.80	82.3	3,005	2.74%
2022/04/14	70.3	34.42	0	0.00	34.33	70.3	3,032	2.32%
2022/04/13	50.1	34.08	2	34.14	34.42	48.1	3,076	1.56%
2022/04/12	95.5	33.75	0	0.00	33.87	95.5	3,155	3.03%
2022/04/11	97.2	33.99	0.5	33.88	33.87	96.6	3,183	3.03%
2022/04/08	88.6	34.25	10.7	34.25	34.36	77.9	3,189	2.44%
2022/04/07	93.4	34.39	0.1	34.50	34.19	93.2	3,188	2.92%
2022/04/06	86.2	34.50	0	0.00	34.75	86.2	3,190	2.70%
2022/04/01	3.5	34.82	2	34.84	34.93	1.5	3,185	0.05%
2022/03/31	5	35.12	13.2	35.18	35.13	-8.2	3,199	-0.26%
2022/03/30	6.1	35.15	4	35.15	35.22	2.1	3,214	0.07%
2022/03/29	87.1	34.86	0.4	34.80	34.85	86.7	3,240	2.68%
2022/03/28	94.2	35.01	0	0.00	34.82	94.2	3,237	2.91%
2022/03/25	0.7	35.13	0.1	35.13	35.12	0.6	3,203	0.02%
2022/03/24	2.4	35.02	1.3	34.98	35.12	1.1	3,216	0.03%
2022/03/23	0.4	35.12	14	35.00	35.13	-13.6	3,213	-0.42%
2022/03/22	0.5	34.77	0	0.00	34.78	0.5	3,215	0.01%
2022/03/21	2.1	34.85	0	0.00	34.78	2.1	3,236	0.06%
2022/03/18	5	34.60	1	34.65	34.65	4	3,267	0.12%
2022/03/17	1.2	34.67	7.5	34.56	34.71	-6.3	3,255	-0.19%
2022/03/16	3.8	33.58	0	0.00	33.74	3.8	3,232	0.12%
2022/03/15	8.1	33.62	1	33.62	33.60	7.1	3,196	0.22%
2022/03/14	0.2	34.31	1	34.19	34.22	-0.8	3,174	-0.03%
2022/03/11	4.7	34.28	0	0.00	34.22	4.7	3,183	0.15%
2022/03/10	1.1	34.65	0	0.00	34.59	1.1	3,198	0.03%
2022/03/09	6.1	33.74	1.7	33.76	33.78	4.4	3,201	0.14%
2022/03/08	33.6	33.52	12.1	33.32	33.34	21.5	3,213	0.67%
2022/03/07	28.5	34.23	0.1	34.27	34.15	28.4	3,115	0.91%
2022/03/04	9.3	35.17	8	35.18	35.17	1.3	2,999	0.04%
2022/03/03	2.3	35.50	1	35.48	35.49	1.3	3,051	0.04%
2022/03/02	1.1	35.36	0	0.00	35.42	1.1	3,167	0.04%
2022/03/01	2.1	35.59	0.8	35.58	35.61	1.3	3,174	0.04%
2022/02/25	9.8	35.17	0.5	35.36	35.16	9.3	3,187	0.29%
2022/02/24	16.8	35.40	4	35.29	35.18	12.8	3,203	0.40%
2022/02/23	0.1	35.92	0.6	35.99	36.05	-0.5	3,151	-0.02%
2022/02/22	10.8	35.81	8.1	36.01	35.92	2.7	3,199	0.08%
2022/02/21	1.2	36.32	0	0.00	36.38	1.2	3,173	0.04%
2022/02/18	0	36.40	0	0.00	36.39	0	3,219	0.00%
2022/02/17	1	36.59	1	36.57	36.45	0	3,415	0.00%
2022/02/16	2.3	36.41	1.1	36.43	36.44	1.2	3,466	0.04%
2022/02/15	4	35.88	6	35.95	35.90	-2	3,491	-0.06%
2022/02/14	3.6	35.96	0	0.00	36.05	3.6	3,510	0.10%
2022/02/11	3.1	36.47	1	36.48	36.52	2.1	3,508	0.06%
2022/02/10	0	0.00	0.2	36.50	36.56	-0.2	3,526	-0.01%
2022/02/09	1	36.05	1	36.12	36.23	0	3,553	0.00%
2022/02/08	6.1	36.02	3	36.11	36.00	3.1	3,562	0.09%
2022/02/07	2.3	35.76	0.5	35.79	35.96	1.8	3,577	0.05%
2022/01/26	1.1	35.73	0.1	35.71	35.65	1	3,545	0.03%
2022/01/25	8.2	35.58	2.1	35.50	35.71	6.1	3,521	0.17%
2022/01/24	1.3	35.78	3.3	35.82	36.08	-2	3,437	-0.06%
2022/01/21	14.3	35.85	0	0.00	35.81	14.3	3,401	0.42%
2022/01/20	2.4	36.40	12	36.31	36.50	-9.7	3,326	-0.29%
2022/01/19	3.7	36.47	4.1	36.47	36.45	-0.4	3,294	-0.01%
2022/01/18	0	36.90	9.2	36.95	36.85	-9.2	3,270	-0.28%
2022/01/17	0.2	37.21	13.3	37.16	37.24	-13.2	3,197	-0.41%
2022/01/14	4.1	36.81	3	36.75	36.89	1.1	3,138	0.04%
2022/01/13	5	36.77	3	36.77	36.80	2	3,064	0.07%
2022/01/12	0	0.00	4.2	36.46	36.61	-4.2	3,001	-0.14%
2022/01/11	1	36.03	0	0.00	36.40	1	2,953	0.03%
2022/01/10	9.1	36.06	0	0.00	36.12	9.1	2,905	0.31%
2022/01/07	2.2	36.00	0	0.00	36.00	2.2	2,881	0.08%
2022/01/06	0.2	36.27	13	36.24	36.32	-12.8	2,831	-0.45%
2022/01/05	9	36.72	5.4	36.68	36.56	3.7	2,785	0.13%
2022/01/04	1.2	36.50	9.6	36.49	36.61	-8.4	2,711	-0.31%
2022/01/03	4	36.02	7.5	36.08	36.00	-3.5	2,651	-0.13%
2021/12/30	7.1	35.90	10.5	35.94	35.86	-3.4	2,632	-0.13%
2021/12/29	0.1	35.90	1	36.00	35.97	-0.9	2,665	-0.03%
2021/12/28	7	35.75	2	35.70	35.83	5	2,685	0.19%
2021/12/27	1.2	35.58	3.4	35.59	35.56	-2.2	2,680	-0.08%
2021/12/24	0.3	35.35	8	35.47	35.35	-7.7	2,718	-0.28%
2021/12/23	8.4	35.28	3	35.32	35.30	5.4	2,705	0.20%
2021/12/22	5	35.10	5	35.10	35.13	0	2,717	0.00%
2021/12/21	2.1	34.86	4	35.09	35.12	-1.9	2,723	-0.07%
2021/12/20	5.1	34.81	0.1	34.87	34.85	5	2,727	0.18%
2021/12/17	1.1	35.09	0	0.00	35.15	1.1	2,716	0.04%
2021/12/16	3	35.13	1.7	35.17	35.18	1.3	2,723	0.05%
2021/12/15	4.1	34.71	1	34.82	34.80	3.1	2,746	0.11%
2021/12/14	5.5	34.82	5	34.76	34.85	0.5	2,734	0.02%
2021/12/13	3	35.17	2.2	35.21	35.07	0.8	2,716	0.03%
2021/12/10	6	35.13	0.2	35.20	35.18	5.8	2,714	0.21%
2021/12/09	0.1	35.22	13.2	35.24	35.29	-13.1	2,711	-0.48%
2021/12/08	1.1	35.33	1	35.48	35.26	0.1	2,702	0.00%
2021/12/07	0.1	34.99	0	0.00	35.15	0.1	2,696	0.00%
2021/12/06	0.8	35.12	0.5	35.01	35.07	0.3	2,676	0.01%
2021/12/03	2	35.08	4	35.12	35.11	-2	2,670	-0.07%
2021/12/02	0.3	35.02	14	35.08	35.08	-13.7	2,669	-0.51%
2021/12/01	1.1	34.57	4	34.68	34.78	-2.9	2,677	-0.11%
2021/11/30	15.4	34.52	1	34.58	34.34	14.4	2,684	0.54%
2021/11/29	15.1	34.28	14.1	34.24	34.24	1.1	2,672	0.04%
2021/11/26	36.2	34.48	1.3	34.42	34.36	34.9	2,617	1.34%
2021/11/25	2.7	34.88	5	34.90	34.88	-2.3	2,529	-0.09%
2021/11/24	10.5	34.89	7.2	34.81	34.86	3.4	2,550	0.13%
2021/11/23	12.5	35.04	0.7	35.14	35.01	11.8	2,541	0.47%
2021/11/22	3.1	35.26	0.4	35.30	35.29	2.7	2,534	0.11%
2021/11/19	4.6	35.35	4.5	35.32	35.35	0.1	2,525	0.00%
2021/11/18	5	35.21	0	0.00	35.31	5	2,476	0.20%
2021/11/17	16.3	35.04	2.2	35.08	35.06	14.1	2,479	0.57%
2021/11/16	37.8	34.99	200	35.00	34.99	-162.2	2,462	-6.59%	大賣/鉅額交易
2021/11/15	68	36.72	0.1	36.75	36.75	67.9	2,317	2.93%
2021/11/12	152.1	36.47	2.6	36.49	36.43	149.5	2,296	6.51%	大買/鉅額交易
2021/11/11	34.4	36.37	1.5	36.24	36.32	32.9	2,265	1.45%
2021/11/10	42.3	36.51	1	36.54	36.53	41.3	2,277	1.81%
2021/11/09	10.2	36.57	3.2	36.56	36.57	7	2,265	0.31%
2021/11/08	5.2	35.99	4	35.98	36.20	1.2	2,246	0.05%
2021/11/05	0.6	35.68	2.7	35.72	35.85	-2.1	2,213	-0.10%
2021/11/04	14.6	35.52	0	0.00	35.44	14.6	2,199	0.66%
2021/11/03	3.1	35.50	1.7	35.54	35.55	1.4	2,170	0.07%
2021/11/02	9.3	35.57	1	35.47	35.41	8.3	2,192	0.38%
2021/11/01	0.2	35.32	0	0.00	35.37	0.2	2,171	0.01%
2021/10/29	3	35.16	0	0.00	35.23	3	2,179	0.14%
2021/10/28	0	0.00	0	35.50	35.44	0	2,188	0.00%
2021/10/27	0.1	35.42	1	35.44	35.51	-0.9	2,210	-0.04%
2021/10/26	0	0.00	2	35.53	35.44	-2	2,213	-0.09%
2021/10/25	0.2	35.10	0	0.00	35.21	0.2	2,207	0.01%
2021/10/22	2.4	35.17	0	35.28	35.25	2.4	2,267	0.11%
2021/10/21	1.1	35.19	0	0.00	35.15	1.1	2,299	0.05%
2021/10/20	1.1	35.28	0	35.30	35.30	1.1	2,324	0.05%
2021/10/19	0	0.00	1	35.31	35.31	-1	2,325	-0.04%
2021/10/18	2	35.12	0	0.00	34.99	2	2,325	0.09%
2021/10/15	0.1	34.71	5	34.98	35.09	-4.9	2,334	-0.21%
2021/10/14	2	34.23	0	0.00	34.21	2	2,355	0.09%
2021/10/13	1.1	34.20	0	0.00	34.16	1.1	2,379	0.04%
2021/10/12	4.7	34.08	0	0.00	34.32	4.7	2,420	0.19%
2021/10/08	1	34.69	1.6	34.83	34.68	-0.6	2,421	-0.02%
2021/10/07	2	34.87	0	0.00	34.86	2	2,443	0.08%
2021/10/06	15.5	34.16	0	0.00	34.27	15.5	2,450	0.63%
2021/10/05	11.6	34.15	0.6	34.27	34.26	11	2,436	0.45%
2021/10/04	9.6	34.40	0.1	34.43	34.39	9.5	2,420	0.39%
2021/10/01	19.9	34.65	0	0.00	34.55	19.9	2,412	0.82%
2021/09/30	5.3	35.05	0.1	35.15	35.18	5.2	2,367	0.22%
2021/09/29	4.4	35.11	0	0.00	35.13	4.4	2,385	0.19%
2021/09/28	0	0.00	0.5	35.75	35.74	-0.5	2,372	-0.02%
2021/09/27	4	36.07	4	36.06	35.99	0	2,374	0.00%
2021/09/24	0	0.00	1.3	35.86	35.87	-1.3	2,371	-0.05%
2021/09/23	0	0.00	2.7	35.48	35.59	-2.7	2,394	-0.11%
2021/09/22	11.2	35.12	10	35.00	35.26	1.2	2,387	0.05%
2021/09/17	2	35.87	0	0.00	36.00	2	2,362	0.08%
2021/09/16	1.1	35.91	0	0.00	35.96	1.1	2,371	0.04%
2021/09/15	0.1	35.95	0.9	36.06	36.00	-0.8	2,354	-0.03%
2021/09/14	0.1	36.22	1.3	36.20	36.17	-1.2	2,359	-0.05%
2021/09/10	0	36.15	5.4	36.00	36.24	-5.3	2,384	-0.22%
2021/09/09	2	35.91	1	35.78	35.88	1	2,372	0.04%
2021/09/08	3.1	35.98	5.5	35.92	35.91	-2.4	2,371	-0.10%
2021/09/06	0.1	36.43	2.5	36.51	36.33	-2.4	2,352	-0.10%
2021/09/03	4.1	36.25	3.1	36.27	36.28	1.1	2,319	0.05%
2021/09/02	2.1	36.00	7.3	35.88	35.77	-5.2	2,297	-0.23%
2021/09/01	2	36.10	3.5	36.07	36.10	-1.5	2,280	-0.07%
2021/08/31	2	35.71	8.3	35.99	36.16	-6.3	2,263	-0.28%
2021/08/30	0.1	35.71	1.3	35.90	35.94	-1.2	2,269	-0.05%
2021/08/27	2	35.47	5.3	35.49	35.57	-3.3	2,246	-0.15%
2021/08/26	2	35.25	0.1	35.12	35.24	1.9	2,232	0.09%
2021/08/25	1	34.87	2.3	34.99	35.09	-1.3	2,203	-0.06%
2021/08/24	4.1	34.64	0.3	34.67	34.64	3.8	2,205	0.17%
2021/08/23	4.1	34.51	1	34.39	34.48	3.1	2,227	0.14%
2021/08/20	13.6	33.80	0	0.00	33.68	13.6	2,233	0.61%
2021/08/19	21.9	34.00	7	33.95	33.88	14.9	2,206	0.68%
2021/08/18	7.5	34.14	3.4	34.01	34.63	4.1	2,172	0.19%
2021/08/17	5.2	34.58	1	34.63	34.44	4.2	2,148	0.20%
2021/08/16	3.3	34.70	7.7	34.78	34.81	-4.4	2,146	-0.20%
2021/08/13	4.4	34.89	0.9	35.00	34.84	3.5	2,122	0.16%
2021/08/12	2.3	35.15	0	0.00	35.16	2.3	2,109	0.11%
2021/08/11	2	35.17	1	35.17	35.26	1	2,129	0.05%
2021/08/10	1.1	35.49	0.2	35.60	35.40	0.9	2,150	0.04%
2021/08/09	0.2	35.49	0	0.00	35.61	0.2	2,252	0.01%
2021/08/06	0	0.00	0.1	35.65	35.72	-0.1	2,304	-0.01%
2021/08/05	0.3	35.83	1.1	35.84	35.82	-0.7	2,362	-0.03%
2021/08/04	0	0.00	1	35.84	35.82	-1	2,490	-0.04%
2021/08/02	1	35.09	0	0.00	35.48	1	2,537	0.04%
2021/07/30	4.2	35.04	0	0.00	34.93	4.2	2,563	0.16%
2021/07/29	0.2	34.90	1	34.94	35.15	-0.9	2,590	-0.03%
2021/07/28	23.8	34.49	3	34.63	34.65	20.8	2,622	0.79%
2021/07/27	1.2	35.02	3	34.98	34.98	-1.8	2,608	-0.07%
2021/07/26	3.2	35.11	0.2	35.21	35.06	2.9	2,604	0.11%
2021/07/23	0.2	35.45	1	35.55	35.36	-0.8	2,576	-0.03%
2021/07/22	0.4	35.48	1	35.44	35.37	-0.6	2,579	-0.02%
2021/07/21	15.8	35.17	3	35.00	35.06	12.8	2,606	0.49%
2021/07/20	8	35.32	2.2	35.37	35.23	5.8	2,628	0.22%
2021/07/19	9	35.51	0	0.00	35.65	9	2,610	0.34%
2021/07/16	13.6	35.85	0	0.00	36.00	13.6	2,613	0.52%
2021/07/15	1	36.37	0	0.00	36.46	1	2,583	0.04%
2021/07/13	0.1	36.16	2.6	36.18	36.11	-2.5	2,569	-0.10%
2021/07/12	0.1	36.02	0.5	36.06	35.90	-0.5	2,582	-0.02%
2021/07/09	8.3	35.52	0.8	35.56	35.61	7.4	2,575	0.29%
2021/07/08	9.1	35.89	0	0.00	35.88	9.1	2,574	0.35%
2021/07/07	1	35.95	2	35.91	35.94	-1	2,591	-0.04%
2021/07/06	2.1	36.13	0	0.00	36.08	2.1	2,596	0.08%
2021/07/05	6	36.06	3.4	36.03	36.05	2.6	2,583	0.10%
2021/07/02	0.1	35.67	0.2	35.66	35.65	-0.1	2,570	0.00%
2021/07/01	0.1	35.74	1	35.74	35.67	-0.9	2,576	-0.03%
2021/06/30	4	35.85	5.5	35.82	35.80	-1.5	2,604	-0.06%
2021/06/29	0.3	35.56	0.5	35.53	35.60	-0.2	2,597	-0.01%
2021/06/28	0	35.40	0	0.00	35.53	0	2,615	0.00%
2021/06/25	1.1	35.58	1	35.60	35.36	0.1	2,637	0.00%
2021/06/24	0	0.00	0.5	35.33	35.30	-0.5	2,641	-0.02%
2021/06/23	1	35.07	5.1	35.15	35.35	-4.1	2,657	-0.15%
2021/06/22	2.6	34.97	2	35.05	34.72	0.6	2,656	0.02%
2021/06/21	7.1	34.79	0	0.00	34.80	7.1	2,696	0.26%
2021/06/18	6	35.54	0	0.00	35.45	6	2,684	0.22%
2021/06/17	0.2	35.37	0	0.00	35.60	0.2	2,692	0.01%
2021/06/16	0.4	35.63	0	0.00	35.67	0.4	2,743	0.02%
2021/06/15	1	35.59	0	0.00	35.64	1	2,742	0.04%
2021/06/11	1	35.45	0	0.00	35.35	1	2,757	0.04%
2021/06/10	1.3	35.19	0.3	35.17	35.29	1.1	2,797	0.04%
2021/06/09	3.1	34.77	0	0.00	34.80	3.1	2,824	0.11%
2021/06/08	0.2	35.13	0	0.00	35.06	0.2	2,845	0.01%
2021/06/07	1	34.61	2	35.06	35.19	-1	2,861	-0.03%
2021/06/04	1.6	35.15	0	0.00	35.20	1.6	2,856	0.06%
2021/06/03	0.3	35.35	3	35.45	35.39	-2.7	2,871	-0.10%
2021/06/02	0	35.14	0	0.00	35.20	0	2,891	0.00%
2021/06/01	1.1	35.11	47	35.16	35.20	-45.9	2,911	-1.58%
2021/05/31	1	34.97	3.1	35.08	35.10	-2.1	2,960	-0.07%
2021/05/28	2	34.52	1	34.74	34.80	1	2,963	0.04%
2021/05/27	2.1	33.99	0	0.00	34.21	2.1	3,017	0.07%
2021/05/26	0	0.00	3	34.41	34.45	-3	3,098	-0.10%
2021/05/25	1	34.38	2.9	34.22	34.40	-1.9	3,093	-0.06%
2021/05/24	2.3	33.75	0	0.00	33.89	2.3	3,126	0.07%
2021/05/21	3	33.75	0	0.00	33.90	3	3,131	0.10%
2021/05/20	2.2	33.37	0	0.00	33.46	2.2	3,156	0.07%
2021/05/19	5	33.95	0	0.00	33.68	5	3,177	0.16%
2021/05/18	3	33.64	1	33.45	33.85	2	3,196	0.06%
2021/05/17	8.1	32.18	1.3	32.31	32.87	6.8	3,248	0.21%
2021/05/14	4.1	33.08	3	33.16	33.12	1.1	3,186	0.03%
2021/05/13	47.9	32.75	2.9	32.83	32.75	45	3,138	1.44%
2021/05/12	25.7	32.84	18.4	32.78	33.20	7.3	3,073	0.24%
2021/05/11	5.4	34.46	1.1	34.75	34.45	4.3	2,983	0.14%
2021/05/10	0	35.48	3	35.48	35.48	-3	2,965	-0.10%
2021/05/07	0.2	35.41	1.3	35.47	35.60	-1	2,999	-0.03%
2021/05/06	0.2	34.90	2.2	35.06	35.01	-2	3,003	-0.07%
2021/05/05	0.4	34.85	0	0.00	34.72	0.4	3,006	0.01%
2021/05/04	9.7	34.71	1	34.75	34.82	8.7	3,026	0.29%
2021/05/03	7.2	35.32	0	0.00	35.21	7.2	3,018	0.24%
2021/04/29	2.1	35.81	0	0.00	35.73	2.1	3,039	0.07%
2021/04/28	1.3	35.69	1	35.61	35.70	0.3	3,081	0.01%
2021/04/27	0	35.72	1.2	35.75	35.76	-1.2	3,129	-0.04%
2021/04/26	1	35.61	8.2	35.56	35.76	-7.1	3,125	-0.23%
2021/04/23	0.5	35.08	6	35.16	35.28	-5.5	3,138	-0.18%
2021/04/22	1.5	35.26	3	35.19	34.96	-1.5	3,155	-0.05%
2021/04/21	2.3	35.15	1.5	35.17	35.07	0.8	3,162	0.02%
2021/04/20	2.1	35.32	0	0.00	35.38	2.1	3,185	0.07%
2021/04/19	1	35.31	2.3	35.24	35.34	-1.3	3,233	-0.04%
2021/04/16	6.1	35.11	11.2	35.02	35.19	-5.1	3,248	-0.16%
2021/04/15	1.8	34.87	2.5	34.99	35.10	-0.7	3,263	-0.02%
2021/04/14	6.1	34.63	0.2	34.43	34.78	5.9	3,278	0.18%
2021/04/13	1	34.85	0	0.00	34.59	1	3,305	0.03%
2021/04/12	1.8	34.63	2.3	34.78	34.62	-0.5	3,316	-0.02%
2021/04/09	0.2	34.66	2.2	34.69	34.65	-2	3,314	-0.06%
2021/04/08	1.4	34.46	2.1	34.62	34.68	-0.7	3,306	-0.02%
2021/04/07	0.1	34.44	8	34.46	34.54	-7.9	3,312	-0.24%
2021/04/06	2.4	34.51	34.8	34.50	34.49	-32.5	3,305	-0.98%
2021/04/01	4.5	34.00	2	33.96	34.00	2.5	3,287	0.07%
2021/03/31	11.6	33.92	0	0.00	33.78	11.6	3,276	0.35%
2021/03/30	10.3	33.89	1.4	33.94	33.93	8.9	3,259	0.27%
2021/03/29	1.6	33.96	1	34.00	33.86	0.6	3,235	0.02%
2021/03/26	1.4	33.42	1.2	33.56	33.65	0.2	3,235	0.01%
2021/03/25	1	33.07	3.1	33.04	33.14	-2.1	3,234	-0.06%
2021/03/24	5	33.03	0	0.00	33.01	5	3,231	0.16%
2021/03/23	3	33.46	0	0.00	33.40	3	3,202	0.09%
2021/03/22	1.4	33.26	1	33.25	33.42	0.4	3,216	0.01%
2021/03/19	11.6	33.27	1	33.35	33.31	10.6	3,226	0.33%
2021/03/18	1	33.82	0	0.00	33.73	1	3,189	0.03%
2021/03/17	9.3	33.68	0	0.00	33.63	9.3	3,196	0.29%
2021/03/16	2.2	33.83	1	33.92	33.85	1.2	3,223	0.04%
2021/03/15	3.1	33.80	2	33.70	33.80	1.1	3,211	0.03%
2021/03/12	1	33.75	2	33.79	33.81	-1	3,203	-0.03%
2021/03/11	5.1	33.63	1	33.75	33.70	4.1	3,241	0.13%
2021/03/10	3.2	33.11	62	33.07	33.13	-58.8	3,240	-1.82%
2021/03/09	8	32.86	61.1	32.98	33.02	-53.1	3,221	-1.65%
2021/03/08	2.1	33.19	0	0.00	33.06	2.1	3,225	0.07%
2021/03/05	6.3	32.99	1.2	32.78	33.04	5.1	3,194	0.16%
2021/03/04	10.1	33.31	2.1	33.13	33.28	8	3,196	0.25%
2021/03/03	19.1	33.57	25.1	33.52	33.86	-6	3,138	-0.19%
2021/03/02	9.1	33.78	10.1	33.81	33.75	-1	3,135	-0.03%
2021/02/26	22.6	33.72	46	33.75	33.79	-23.4	3,086	-0.76%
2021/02/25	1	34.24	0	0.00	34.38	1	3,046	0.03%
2021/02/24	19.2	34.25	1	34.30	34.07	18.2	3,056	0.59%
2021/02/23	18	34.38	5.5	34.38	34.60	12.5	3,019	0.41%
2021/02/22	25.2	34.73	9	34.94	34.57	16.2	3,011	0.54%
2021/02/19	17.1	34.59	0	0.00	34.67	17.1	2,983	0.57%
2021/02/18	22	34.88	7	34.96	34.92	15	2,987	0.50%
2021/02/17	48.6	34.76	18.1	34.74	34.91	30.5	3,012	1.01%
2021/02/05	9.1	33.59	0	0.00	33.45	9.1	2,945	0.31%
2021/02/04	6	33.24	0	0.00	33.16	6	2,911	0.21%
2021/02/03	6	33.40	1	33.50	33.37	5	2,927	0.17%
2021/02/02	16	33.33	0.5	33.39	33.40	15.5	2,918	0.53%
2021/02/01	3	31.88	0	0.00	32.49	3	2,921	0.10%
2021/01/29	7.2	32.12	33.1	32.18	31.96	-25.9	2,905	-0.89%
2021/01/28	24.5	32.53	21	32.41	32.35	3.5	2,873	0.12%
2021/01/27	6.7	33.05	1.6	33.04	33.05	5.1	2,847	0.18%
2021/01/26	36.3	33.13	1.3	32.91	33.03	35.1	2,825	1.24%
2021/01/25	25	33.64	1	33.48	33.63	24	2,776	0.86%
2021/01/22	24	34.13	0	0.00	34.03	24	2,779	0.86%
2021/01/21	9	34.36	2.6	34.15	34.52	6.4	2,768	0.23%
2021/01/20	13.7	33.70	6.6	33.76	33.55	7.1	2,746	0.26%
2021/01/19	0.5	33.55	4	33.19	33.55	-3.5	2,717	-0.13%
2021/01/18	11.1	32.61	0.3	32.54	32.81	10.8	2,725	0.40%
2021/01/15	20.1	33.04	5	33.05	32.81	15.1	2,685	0.56%
2021/01/14	6.1	32.89	0	0.00	32.90	6.1	2,671	0.23%
2021/01/13	2.1	32.90	7.3	33.08	33.11	-5.2	2,662	-0.20%
2021/01/12	7.5	32.61	0	0.00	32.51	7.5	2,650	0.28%
2021/01/11	6	32.30	1.5	32.22	32.50	4.5	2,626	0.17%
2021/01/08	2.1	32.16	10.8	32.07	32.33	-8.7	2,641	-0.33%
2021/01/07	9	31.47	80.3	31.75	31.76	-71.3	2,629	-2.71%
2021/01/06	1	31.10	0	0.00	31.15	1	2,621	0.04%
2021/01/05	21.6	30.81	0	0.00	30.88	21.6	2,610	0.83%
2021/01/04	20.1	30.91	2.1	30.64	30.87	17.9	2,624	0.68%
2020/12/31	1	30.35	0	0.00	30.41	1	2,666	0.04%
2020/12/30	0	29.89	11.3	29.94	30.29	-11.3	2,687	-0.42%
2020/12/29	24.2	29.80	0	0.00	29.85	24.2	2,707	0.89%
2020/12/28	22.1	29.74	0	0.00	29.87	22.1	2,733	0.81%
2020/12/25	7.1	29.56	4.4	29.62	29.55	2.7	2,726	0.10%
2020/12/23	2	29.32	0	0.00	29.40	2	2,774	0.07%
2020/12/22	2.1	29.36	5	29.63	29.34	-2.9	2,792	-0.10%
2020/12/18	2	29.41	0	0.00	29.40	2	2,830	0.07%
2020/12/16	1	29.43	0.1	29.48	29.55	0.9	2,840	0.03%
2020/12/15	2	29.17	0	0.00	29.10	2	2,819	0.07%
2020/12/14	3	29.45	3.8	29.42	29.39	-0.8	2,825	-0.03%
2020/12/11	6	29.38	1	29.33	29.47	5	2,856	0.18%
2020/12/10	19.3	29.50	11	29.53	29.55	8.3	2,848	0.29%
2020/12/09	18	29.83	0	0.00	29.82	18	2,819	0.64%
2020/12/08	6	29.63	0	0.00	29.80	6	2,792	0.22%
2020/12/07	7.5	29.31	2	29.40	29.46	5.5	2,774	0.20%
2020/12/03	3	28.78	1	28.82	28.82	2	2,727	0.07%
2020/12/01	5.1	28.51	0	0.00	28.62	5.1	2,724	0.19%
2020/11/30	13.1	28.75	0	0.00	28.38	13.1	2,735	0.48%
2020/11/27	3	28.62	0	0.00	28.68	3	2,714	0.11%
2020/11/26	7	28.61	1	28.68	28.68	6	2,726	0.22%
2020/11/25	2	28.44	1	28.64	28.42	1	2,728	0.04%
2020/11/24	3.5	28.66	0	0.00	28.60	3.5	2,724	0.13%
2020/11/23	1.1	28.68	0	0.00	28.76	1.1	2,701	0.04%
2020/11/19	2	28.41	2	28.44	28.44	0	2,694	0.00%
2020/11/18	0	0.00	1	28.31	28.51	-1	2,697	-0.04%
2020/11/17	2	28.50	0	0.00	28.30	2	2,699	0.08%
2020/11/16	11.1	28.49	80	28.28	28.75	-68.9	2,751	-2.50%
2020/11/13	2	27.89	41.1	27.94	27.97	-39.1	2,701	-1.45%
2020/11/12	0.1	27.85	1.3	27.89	27.84	-1.3	2,703	-0.05%
2020/11/11	1	27.84	2	27.76	27.90	-1	2,724	-0.04%
2020/11/10	1.5	27.49	1.3	27.58	27.48	0.2	2,712	0.01%
2020/11/09	0	0.00	0.5	27.50	27.58	-0.5	2,705	-0.02%
2020/11/06	0.5	27.20	0	0.00	27.26	0.5	2,680	0.02%
2020/11/02	1	26.35	0	0.00	26.43	1	2,700	0.04%
2020/10/30	1.2	26.49	0	0.00	26.33	1.2	2,701	0.04%
2020/10/29	2	26.54	0	0.00	26.60	2	2,675	0.07%
2020/10/27	0	0.00	3.2	26.88	26.94	-3.2	2,653	-0.12%
2020/10/26	0	0.00	1	27.08	27.07	-1	2,660	-0.04%
2020/10/22	2	26.94	0	0.00	27.03	2	2,740	0.07%
2020/10/19	0	0.00	2.5	27.08	27.07	-2.5	2,849	-0.09%
2020/10/14	0	0.00	1	27.20	27.18	-1	2,890	-0.03%
2020/10/13	1	27.12	0	0.00	27.24	1	2,916	0.03%
2020/10/12	0	0.00	2	27.24	27.25	-2	2,917	-0.07%
2020/10/08	0	0.00	1	27.00	27.04	-1	2,900	-0.03%
2020/10/07	0	0.00	0.3	26.78	26.77	-0.3	2,926	-0.01%
2020/10/06	0	0.00	0.6	26.70	26.68	-0.6	2,954	-0.02%
2020/10/05	1	26.48	1	26.43	26.39	0	2,960	0.00%
2020/09/30	1	26.34	1	26.25	26.36	0	2,973	0.00%
2020/09/29	3	26.28	0	0.00	26.27	3	2,999	0.10%
2020/09/28	0	0.00	2.1	26.20	26.20	-2.1	3,041	-0.07%
2020/09/24	3	25.80	1	25.79	25.73	2	3,099	0.06%
2020/09/23	1	26.30	1	26.21	26.25	0	3,090	0.00%
2020/09/22	7	26.32	0	0.00	26.30	7	3,098	0.23%
2020/09/21	5	26.65	0	0.00	26.65	5	3,082	0.16%
2020/09/18	20.1	26.94	0	0.00	26.88	20.1	3,123	0.64%
2020/09/16	1	27.08	2.2	27.11	27.12	-1.2	3,148	-0.04%
2020/09/15	20	26.71	0	0.00	26.77	20	3,128	0.64%
2020/09/14	21	26.53	0	0.00	26.62	21	3,126	0.67%
2020/09/10	0	0.00	2	26.36	26.39	-2	3,138	-0.06%
2020/09/09	22	26.02	0	0.00	26.21	22	3,178	0.69%
2020/09/08	3	26.37	0	0.00	26.41	3	3,185	0.09%
2020/09/07	20	26.20	2	26.31	26.19	18	3,220	0.56%
2020/09/04	5	26.24	0.3	26.37	26.24	4.7	3,263	0.14%
2020/09/03	2	26.47	1	26.43	26.48	1	3,293	0.03%
2020/09/02	22	26.32	1	26.30	26.39	21	3,311	0.63%
2020/09/01	6	26.36	0	0.00	26.40	6	3,362	0.18%
2020/08/31	2	26.54	6	26.52	26.18	-4	3,373	-0.12%
2020/08/28	1	26.52	0	0.00	26.55	1	3,370	0.03%
2020/08/26	0	0.00	2	26.72	26.80	-2	3,387	-0.06%
2020/08/25	0	0.00	5	26.68	26.67	-5	3,409	-0.15%
2020/08/24	1	26.44	2	26.45	26.44	-1	3,404	-0.03%
2020/08/20	2	25.82	0	0.00	25.88	2	3,399	0.06%
2020/08/19	5	26.80	2	26.89	26.69	3	3,354	0.09%
2020/08/18	0	0.00	26	26.85	26.83	-26	3,351	-0.78%
2020/08/17	1	26.93	36.2	26.79	26.95	-35.2	3,364	-1.05%
2020/08/14	0.3	26.62	60	26.64	26.64	-59.7	3,352	-1.78%
2020/08/12	11	26.32	1	26.45	26.32	10	3,358	0.30%
2020/08/10	2	26.84	0	0.00	26.84	2	3,373	0.06%
2020/08/07	2.5	26.63	0	0.00	26.66	2.5	3,394	0.07%
2020/08/06	10	26.91	0	0.00	26.82	10	3,389	0.30%
2020/08/05	0	0.00	1	26.52	26.56	-1	3,382	-0.03%
2020/08/04	2	26.24	1.2	26.28	26.34	0.8	3,396	0.02%
2020/08/03	2.1	26.32	0	0.00	26.12	2.1	3,392	0.06%
2020/07/31	4	26.47	2	26.40	26.51	2	3,374	0.06%
2020/07/30	3.5	26.52	8	26.52	26.53	-4.5	3,389	-0.13%
2020/07/28	0	0.00	10	26.77	26.30	-10	3,377	-0.30%
2020/07/27	0	0.00	13	26.26	26.26	-13	3,320	-0.39%
2020/07/24	3	25.49	2	25.29	25.28	1	3,252	0.03%
2020/07/23	15.4	25.31	0	0.00	25.34	15.4	3,209	0.48%
2020/07/22	1	25.37	1	25.40	25.40	0	3,227	0.00%
2020/07/21	35	25.17	10	25.18	25.24	25	3,215	0.78%
2020/07/20	52	24.88	1	24.87	24.98	51	3,155	1.62%
2020/07/17	13	24.96	0	0.00	25.00	13	3,144	0.41%
2020/07/15	3.2	25.05	7	25.10	25.00	-3.8	3,125	-0.12%
2020/07/14	3	24.83	9	24.80	24.88	-6	3,137	-0.19%
2020/07/13	0	0.00	52.5	24.72	24.79	-52.5	3,092	-1.70%
2020/07/10	1	24.49	40	24.56	24.48	-39	3,073	-1.27%
2020/07/09	5	24.58	0	0.00	24.62	5	3,051	0.16%
2020/07/08	3	24.52	3	24.51	24.54	0	3,029	0.00%
2020/07/07	5	24.48	1	24.50	24.39	4	2,998	0.13%
2020/07/06	2	24.21	26	24.25	24.36	-24	2,967	-0.81%
2020/07/03	10	23.90	1	23.90	23.91	9	2,924	0.31%
2020/07/02	1.6	23.60	0	0.00	23.64	1.6	2,914	0.06%
2020/07/01	2	23.38	3	23.43	23.39	-1	2,922	-0.03%
2020/06/30	1	23.16	0	0.00	23.23	1	2,912	0.03%
2020/06/29	3	23.10	0	0.00	23.06	3	2,938	0.10%
2020/06/24	0	0.00	1	23.28	23.28	-1	2,945	-0.03%
2020/06/23	10	23.23	1	23.25	23.19	9	2,976	0.30%
2020/06/22	2	23.07	6	23.07	23.07	-4	3,001	-0.13%
2020/06/18	0	0.00	5	23.01	23.05	-5	3,079	-0.16%
2020/06/16	0	0.00	2	22.99	23.04	-2	3,142	-0.06%
2020/06/15	2	22.74	0	0.00	22.61	2	3,201	0.06%
2020/06/12	1	22.75	3	22.85	22.88	-2	3,307	-0.06%
2020/06/11	6.4	23.11	0	0.00	23.09	6.4	3,351	0.19%
2020/06/10	0	0.00	2	23.37	23.39	-2	3,379	-0.06%
2020/06/09	2	23.15	5	23.19	23.19	-3	3,443	-0.09%
2020/06/08	0	0.00	1.1	23.20	23.16	-1.1	3,500	-0.03%
2020/06/05	1	22.82	2	22.83	22.88	-1	3,480	-0.03%
2020/06/04	1	22.68	0	0.00	22.68	1	3,525	0.03%
2020/06/03	0	0.00	4	22.48	22.55	-4	3,607	-0.11%
2020/06/02	2	22.23	0	0.00	22.22	2	3,615	0.06%
2020/06/01	7	22.16	0	0.00	22.15	7	3,621	0.19%
2020/05/29	3	21.74	0	0.00	21.98	3	3,602	0.08%
2020/05/27	0	0.00	1	22.03	22.03	-1	3,695	-0.03%
2020/05/26	0	0.00	2	22.01	22.05	-2	3,773	-0.05%
2020/05/25	0	0.00	0.5	21.76	21.74	-0.5	3,814	-0.01%
2020/05/22	1.8	21.68	0	0.00	21.68	1.8	3,833	0.05%
2020/05/21	1	21.92	2	21.98	21.99	-1	3,876	-0.03%
2020/05/20	0	0.00	2	21.82	21.82	-2	3,879	-0.05%
2020/05/19	20	21.80	2	21.79	21.77	18	3,892	0.46%
2020/05/18	40	21.62	0	0.00	21.60	40	3,898	1.03%
2020/05/15	1	21.58	2	21.72	21.69	-1	3,918	-0.03%
2020/05/14	3	21.67	0	0.00	21.60	3	3,933	0.08%
2020/05/13	0	0.00	1	21.67	21.82	-1	3,917	-0.03%
2020/05/12	1	21.80	0	0.00	21.79	1	3,929	0.03%
2020/05/11	1	21.97	1	22.00	22.01	0	3,918	0.00%
2020/05/08	1	21.81	0	0.00	21.84	1	3,902	0.03%
2020/05/05	4	21.64	0	0.00	21.60	4	3,954	0.10%
2020/05/04	7.2	21.43	0	0.00	21.48	7.2	4,072	0.18%
2020/04/30	2.5	22.00	1	22.00	22.06	1.5	4,067	0.04%
2020/04/29	0	0.00	1	21.61	21.61	-1	4,106	-0.02%
2020/04/28	0	0.00	1	21.20	21.30	-1	4,214	-0.02%
2020/04/23	1	21.05	0	0.00	20.90	1	4,296	0.02%
2020/04/21	1.5	20.84	10	20.86	20.82	-8.5	4,312	-0.20%
2020/04/20	1	21.33	7	21.40	21.40	-6	4,291	-0.14%
2020/04/17	3	21.46	0	0.00	21.45	3	4,292	0.07%
2020/04/15	2	20.99	4	21.04	21.00	-2	4,257	-0.05%
2020/04/14	1	20.84	0	0.00	20.85	1	4,263	0.02%
2020/04/13	1	20.47	0	0.00	20.36	1	4,286	0.02%
2020/04/10	1	20.45	0	0.00	20.48	1	4,324	0.02%
2020/04/09	4.7	20.44	0	0.00	20.42	4.7	4,352	0.11%
2020/04/08	2	20.44	0	0.00	20.47	2	4,340	0.05%
2020/04/01	1	19.62	0	0.00	19.64	1	4,296	0.02%
2020/03/31	3	19.68	0	0.00	19.66	3	4,296	0.07%
2020/03/30	0	0.00	1	19.50	19.52	-1	4,264	-0.02%
2020/03/27	2	19.92	1	20.00	19.72	1	4,228	0.02%
2020/03/26	2	19.67	2	19.80	19.81	0	4,191	0.00%
2020/03/25	1	19.64	0	0.00	19.76	1	4,168	0.02%
2020/03/24	1	19.05	2	19.18	19.03	-1	4,128	-0.02%
2020/03/20	1	18.80	3	18.91	18.92	-2	4,142	-0.05%
2020/03/19	11.5	17.92	24	17.83	17.65	-12.5	4,115	-0.30%
2020/03/18	15	19.02	1	18.94	18.72	14	4,059	0.34%
2020/03/17	4.2	19.32	12	19.31	19.42	-7.9	3,992	-0.20%
2020/03/16	3.2	20.18	9	20.04	20.01	-5.9	3,921	-0.15%
2020/03/13	14.1	19.80	3	19.66	20.70	11.1	3,840	0.29%
2020/03/12	7.2	21.16	0	0.00	21.10	7.2	3,743	0.19%
2020/03/11	8	22.08	0	0.00	21.88	8	3,679	0.22%
2020/03/10	6	21.91	0	0.00	22.12	6	3,656	0.16%
2020/03/09	8	22.22	0	0.00	22.15	8	3,634	0.22%
2020/03/06	2	22.82	0	0.00	22.78	2	3,544	0.06%
2020/03/05	1	23.12	0	0.00	23.14	1	3,521	0.03%
2020/03/04	4	22.73	0	0.00	22.88	4	3,554	0.11%
2020/03/03	3.5	22.84	0	0.00	22.79	3.5	3,562	0.10%
2020/03/02	6	22.47	1	22.45	22.51	5	3,550	0.14%
2020/02/27	8.1	22.85	0	0.00	22.82	8.1	3,515	0.23%
2020/02/26	3.6	22.98	4	22.94	23.00	-0.4	3,467	-0.01%
2020/02/25	2	23.04	2	23.23	23.20	0	3,521	0.00%
2020/02/24	1	23.18	0	0.00	23.19	1	3,589	0.03%
2020/02/21	1	23.50	0	0.00	23.50	1	3,657	0.03%
2020/02/20	1	23.65	0	0.00	23.61	1	3,719	0.03%
2020/02/18	2	23.50	0	0.00	23.47	2	3,700	0.05%
2020/02/17	3	23.72	0	0.00	23.71	3	3,657	0.08%
2020/02/14	2	23.79	0	0.00	23.81	2	3,632	0.06%
2020/02/13	7	23.79	0	0.00	23.76	7	3,624	0.19%
2020/02/10	6	23.26	0	0.00	23.35	6	3,627	0.17%
2020/02/07	2	23.45	0	0.00	23.40	2	3,627	0.06%
2020/02/06	1.4	23.58	0	0.00	23.67	1.4	3,608	0.04%
2020/02/05	5	23.35	0	0.00	23.32	5	3,577	0.14%
2020/02/03	7	22.79	13	22.67	22.87	-6	3,441	-0.17%
2020/01/31	7	23.20	1	23.10	23.15	6	3,374	0.18%
2020/01/30	9	23.50	2	23.41	23.32	7	3,256	0.21%
2020/01/17	2	24.17	0	0.00	24.14	2	3,152	0.06%
2020/01/16	2	24.16	0	0.00	24.19	2	3,144	0.06%
2020/01/15	0	0.00	2	24.38	24.24	-2	3,115	-0.06%
2020/01/14	0	0.00	2	24.41	24.41	-2	3,099	-0.06%
2020/01/10	2	24.08	21	24.10	24.12	-19	3,057	-0.62%
2020/01/09	4.4	24.09	0	0.00	24.09	4.4	3,038	0.15%
2020/01/08	1	23.80	0	0.00	23.80	1	3,040	0.03%
2020/01/07	4	23.86	1	23.96	23.89	3	3,008	0.10%
2020/01/06	5.1	24.04	3	24.07	24.00	2.1	2,988	0.07%
2020/01/03	1	24.18	0	0.00	24.19	1	2,948	0.03%
2020/01/02	1	24.21	0	0.00	24.19	1	2,935	0.03%
2019/12/31	4	24.09	0	0.00	24.06	4	2,933	0.14%
2019/12/27	2	24.26	0	0.00	24.23	2	2,879	0.07%
2019/12/26	1	24.03	0	0.00	24.05	1	2,863	0.03%
2019/12/25	1.3	24.05	0	0.00	24.08	1.3	2,848	0.05%
2019/12/24	6	24.07	0	0.00	24.04	6	2,837	0.21%
2019/12/23	1	24.00	0	0.00	24.05	1	2,829	0.04%
2019/12/20	1.5	24.05	0	0.00	24.01	1.5	2,818	0.05%
2019/12/19	17	24.23	2	24.20	24.13	15	2,785	0.54%
2019/12/18	1	24.20	0	0.00	24.25	1	2,750	0.04%
2019/12/17	1	24.20	1	24.14	24.21	0	2,714	0.00%
2019/12/13	1	23.94	50	23.88	23.92	-49	2,624	-1.87%
2019/12/11	0	0.00	1	23.30	23.32	-1	2,517	-0.04%
2019/12/10	10	23.21	0	0.00	23.20	10	2,497	0.40%
2019/12/09	4	23.28	0	0.00	23.28	4	2,488	0.16%
2019/12/06	2	23.22	0	0.00	23.21	2	2,470	0.08%
2019/12/05	1	23.15	0	0.00	23.15	1	2,443	0.04%
2019/12/04	1	22.96	0	0.00	23.00	1	2,429	0.04%
2019/12/03	4.1	23.01	0	0.00	23.02	4.1	2,377	0.17%
2019/12/02	1	23.03	0	0.00	23.02	1	2,361	0.04%
2019/11/29	2	23.08	0	0.00	23.06	2	2,329	0.09%
2019/11/28	4.5	23.25	0	0.00	23.24	4.5	2,274	0.20%
2019/11/27	1	23.20	0	0.00	23.26	1	2,258	0.04%
2019/11/25	4	23.19	0	0.00	23.16	4	2,183	0.18%
2019/11/22	4.2	23.10	0	0.00	23.09	4.2	2,127	0.20%
2019/11/21	16	23.33	0	0.00	23.35	16	1,996	0.80%
2019/11/20	14	23.90	21	23.85	23.58	-7	1,880	-0.37%
2019/11/19	1	23.98	0	0.00	24.05	1	1,732	0.06%
2019/11/18	4	23.66	0	0.00	23.70	4	1,631	0.25%
2019/11/13	1	23.44	0	0.00	23.45	1	1,570	0.06%
2019/11/12	2	23.47	0	0.00	23.51	2	1,566	0.13%
2019/11/11	1.1	23.59	0	0.00	23.36	1.1	1,546	0.07%
2019/11/08	0.1	23.64	0	0.00	23.64	0.1	1,515	0.00%
2019/11/07	0	0.00	1	23.80	23.73	-1	1,500	-0.07%
2019/11/06	10	23.88	0	0.00	23.88	10	1,464	0.68%
2019/11/05	2	23.78	0	0.00	23.77	2	1,425	0.14%
2019/11/04	10	23.45	0	0.00	23.53	10	1,404	0.71%
2019/11/01	1	23.20	0	0.00	23.20	1	1,390	0.07%
2019/10/28	3	22.95	0	0.00	23.00	3	1,291	0.23%
2019/10/25	0.3	22.88	0	0.00	22.90	0.3	1,253	0.02%
2019/10/22	10	22.76	0	0.00	22.81	10	1,193	0.84%
2019/10/08	30	22.39	0	0.00	22.33	30	1,023	2.93%
2019/10/04	1	22.10	0	0.00	22.16	1	957	0.10%
2019/10/03	6	22.11	0	0.00	22.12	6	943	0.64%
2019/10/01	0	0.00	1	22.16	22.30	-1	919	-0.11%
2019/09/27	1	22.09	0	0.00	22.04	1	900	0.11%
2019/09/26	1	22.10	2	22.08	22.03	-1	889	-0.11%
2019/09/25	0	0.00	1	22.00	22.00	-1	876	-0.11%
2019/09/20	10	22.00	0	0.00	22.01	10	841	1.19%
2019/09/17	1	21.95	0	0.00	21.95	1	801	0.12%
2019/09/11	5	21.70	0	0.00	21.74	5	763	0.65%
2019/09/10	1	21.76	0	0.00	21.70	1	746	0.13%
2019/09/09	0	0.00	4	21.78	21.76	-4	740	-0.54%
2019/09/06	2	21.71	0	0.00	21.73	2	723	0.28%
2019/09/05	1	21.66	0	0.00	21.65	1	705	0.14%
2019/09/03	1	21.42	0	0.00	21.33	1	684	0.15%
2019/09/02	0	0.00	1	21.42	21.42	-1	673	-0.15%
2019/08/27	0.6	21.08	0	0.00	21.05	0.6	628	0.10%
2019/08/26	2	21.03	0	0.00	21.05	2	632	0.32%
2019/08/19	10	21.16	6	21.15	21.22	4	624	0.64%
2019/08/15	1	20.85	0	0.00	20.92	1	617	0.16%
2019/08/12	10	21.15	0	0.00	21.20	10	596	1.68%
2019/08/08	10	21.28	0	0.00	21.25	10	594	1.68%
2019/08/05	1.1	21.08	0	0.00	21.11	1.1	596	0.18%
2019/08/02	1.1	21.20	0	0.00	21.26	1.1	597	0.18%
2019/08/01	0.1	21.52	0	0.00	21.50	0.1	596	0.02%
2019/07/29	2	21.74	0	0.00	21.75	2	600	0.33%
2019/07/17	1	21.69	0	0.00	21.69	1	620	0.16%
2019/07/16	2	21.74	0	0.00	21.81	2	614	0.33%
2019/07/11	0	0.00	2	21.63	21.60	-2	589	-0.34%
2019/07/09	1	21.36	0	0.00	21.33	1	591	0.18%
2019/07/08	8	21.38	0	0.00	21.41	8	590	1.35%
2019/07/05	1	21.38	0	0.00	21.41	1	589	0.17%
2019/07/03	1	21.39	0	0.00	21.37	1	583	0.17%
2019/07/02	1	21.50	0	0.00	21.53	1	596	0.17%
2019/07/01	1	21.58	0	0.00	21.59	1	595	0.17%
2019/06/27	0	0.00	1	21.31	21.35	-1	595	-0.17%
2019/06/18	0.1	20.93	0	0.00	20.91	0.1	592	0.01%
2019/06/03	1	20.79	0	0.00	20.79	1	577	0.17%
2019/05/23	0.1	20.43	0	0.00	20.41	0.1	580	0.01%
2019/05/21	2	20.61	0	0.00	20.75	2	587	0.34%
2019/05/16	0	20.80	0	0.00	20.78	0	587	0.00%
2019/05/13	4	21.08	0	0.00	20.86	4	572	0.70%
2019/05/10	0.1	21.17	1	21.16	21.14	-0.9	568	-0.16%
2019/05/09	0	21.25	0	0.00	21.18	0	558	0.01%
2019/05/06	1	21.38	0	0.00	21.38	1	554	0.18%
2019/05/03	1	21.76	11	21.67	21.76	-10	538	-1.86%
2019/04/25	0	0.00	1	21.57	21.55	-1	513	-0.19%
2019/04/24	0	0.00	1	21.63	21.53	-1	515	-0.19%
2019/04/23	0	0.00	1	21.51	21.51	-1	514	-0.19%
2019/04/22	0	0.00	1	21.52	21.44	-1	515	-0.19%
2019/04/19	0	0.00	1	21.43	21.41	-1	513	-0.19%
2019/04/12	1	21.03	0	0.00	21.03	1	515	0.19%
2019/04/09	0	0.00	3	21.05	21.09	-3	519	-0.58%
2019/04/02	1	20.87	0	0.00	20.86	1	517	0.19%
2019/03/28	0.2	20.44	0	0.00	20.46	0.2	506	0.03%
2019/03/27	0	0.00	1	20.52	20.50	-1	506	-0.20%
2019/03/19	0	0.00	5	20.40	20.41	-5	511	-0.98%
2019/03/04	1	20.21	0	0.00	20.23	1	650	0.15%
2019/02/11	1	19.82	0	0.00	19.81	1	684	0.15%
2019/01/29	0.2	19.60	0	0.00	19.60	0.2	684	0.03%
2019/01/15	1	19.39	0	0.00	19.38	1	744	0.13%
2019/01/04	1	18.68	0	0.00	18.68	1	783	0.13%
2018/12/28	1	19.22	0	0.00	19.33	1	814	0.12%
2018/12/27	1	19.20	0	0.00	19.18	1	817	0.12%
2018/12/22	0.3	19.32	0	0.00	19.24	0.3	809	0.03%
2018/12/21	20.6	19.18	0	0.00	19.32	20.6	814	2.52%
2018/12/18	1	19.30	0	0.00	19.32	1	821	0.12%
2018/12/17	1	19.43	0	0.00	19.43	1	824	0.12%
2018/12/10	2.1	19.28	0	0.00	19.24	2.1	808	0.25%
2018/12/07	0.3	19.60	0	0.00	19.50	0.3	796	0.03%
2018/12/06	1	19.55	0	0.00	19.56	1	783	0.13%
2018/12/05	1	19.76	0	0.00	19.75	1	759	0.13%
2018/12/03	2	20.20	0	0.00	20.19	2	731	0.27%
2018/11/30	1	19.93	0	0.00	19.92	1	728	0.14%
2018/11/29	1	20.01	0	0.00	20.02	1	709	0.14%
2018/11/20	1	20.43	0	0.00	20.39	1	670	0.15%
2018/11/19	0.2	20.56	0	0.00	20.52	0.2	658	0.03%
2018/11/16	0	0.00	1	20.53	20.51	-1	657	-0.15%
2018/11/13	1	20.35	0	0.00	20.54	1	641	0.16%
2018/11/05	1	20.76	0	0.00	20.82	1	634	0.16%
2018/10/29	1	20.19	0	0.00	20.10	1	639	0.16%
2018/10/26	1	20.07	0	0.00	20.17	1	638	0.16%
2018/10/25	1	20.26	0	0.00	20.34	1	626	0.16%
2018/10/24	2	20.52	0	0.00	20.68	2	619	0.32%
2018/10/23	2	20.74	0	0.00	20.74	2	612	0.33%
2018/10/17	0.2	21.13	0	0.00	21.06	0.2	615	0.03%
2018/10/12	10	20.90	0	0.00	21.25	10	613	1.63%
2018/10/01	1	23.10	0	0.00	23.08	1	554	0.18%
2018/09/28	0	0.00	1	23.09	22.96	-1	560	-0.18%
2018/09/21	5	22.65	0	0.00	22.71	5	555	0.90%
2018/09/07	10	22.37	0	0.00	22.37	10	590	1.69%
2018/08/29	0	0.00	1	22.38	22.47	-1	591	-0.17%
2018/08/16	3	21.69	0	0.00	21.72	3	621	0.48%
2018/08/08	0	0.00	10	22.09	22.11	-10	641	-1.56%
2018/08/02	0	0.00	4	22.00	21.86	-4	645	-0.62%
2018/05/30	0	0.00	5	20.95	20.99	-5	748	-0.67%
2018/05/17	0	0.00	6	21.26	21.15	-6	765	-0.78%
2018/04/30	2	20.94	0	0.00	21.04	2	788	0.25%
2018/04/26	2	20.79	0	0.00	20.78	2	796	0.25%
2018/04/25	1	20.96	0	0.00	20.94	1	791	0.13%
2018/04/24	1	20.95	0	0.00	21.08	1	787	0.13%
2018/04/02	4	21.67	0	0.00	21.57	4	811	0.49%
2018/03/31	0	0.00	1	21.64	21.65	-1	820	-0.12%
2018/03/29	2	21.52	0	0.00	21.51	2	841	0.24%
2018/03/26	0	0.00	1	21.57	21.57	-1	860	-0.12%
2018/03/23	1	21.35	0	0.00	21.48	1	864	0.12%
2018/03/21	2	21.77	0	0.00	21.77	2	878	0.23%
2018/03/16	2	21.63	0	0.00	21.80	2	905	0.22%
2018/03/12	0	0.00	2	21.75	21.70	-2	941	-0.21%
2018/03/05	5	21.10	0	0.00	21.10	5	1,030	0.49%
2018/03/01	0	0.00	2	21.24	21.40	-2	1,055	-0.19%
2018/02/27	0	0.00	4	21.53	21.47	-4	1,073	-0.37%
2018/02/26	7	21.45	0	0.00	21.48	7	1,080	0.65%
2018/02/12	2	20.89	0	0.00	20.82	2	1,137	0.18%
2018/02/09	4	20.48	0	0.00	20.71	4	1,151	0.35%
2018/02/06	0	0.00	4	20.97	21.22	-4	1,172	-0.34%
2018/02/01	2	22.24	0	0.00	22.19	2	1,169	0.17%
2018/01/31	2	22.08	0	0.00	22.07	2	1,173	0.17%
2018/01/26	0	0.00	1	22.05	22.19	-1	1,197	-0.08%
2018/01/25	0	0.00	1	22.13	22.12	-1	1,204	-0.08%
2018/01/24	0	0.00	6	21.95	22.04	-6	1,215	-0.49%
2018/01/22	2	22.14	0	0.00	22.14	2	1,233	0.16%
2018/01/18	2	21.90	0	0.00	21.87	2	1,245	0.16%
2018/01/16	0	0.00	1	21.60	21.60	-1	1,258	-0.08%
2018/01/12	5	21.36	0	0.00	21.39	5	1,274	0.39%
2018/01/04	1	21.19	0	0.00	21.27	1	1,347	0.07%
2018/01/02	1	20.98	0	0.00	21.01	1	1,365	0.07%