富邦公司治理 (00692)-永豐金-苓雅券商分點個股進出

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
44.51
漲跌
▲0.77
漲幅
+1.76%
成交量
1,958張
產業
上市
603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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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	0.1	44.50	0	0.00	44.51	0.1	2,693	0.00%
2024/11/21	9.2	43.67	13	43.80	43.74	-3.8	2,684	-0.14%
2024/11/20	0	44.08	0	0.00	44.10	0	2,641	0.00%
2024/11/19	1	44.35	0	0.00	44.34	1	2,618	0.04%
2024/11/18	0.5	43.97	0	0.00	43.86	0.5	2,617	0.02%
2024/11/15	0.1	44.95	0	0.00	45.00	0.1	2,573	0.00%
2024/11/14	5.1	44.63	0	0.00	44.82	5.1	2,601	0.20%
2024/11/13	5.1	45.10	0	0.00	45.18	5.1	2,548	0.20%
2024/11/12	6.5	45.52	0	0.00	45.40	6.5	2,522	0.26%
2024/11/11	5	46.00	6	46.02	46.45	-1	2,474	-0.04%
2024/11/08	2	46.50	2.2	46.55	46.41	-0.2	2,478	-0.01%
2024/11/07	0	0.00	1.3	46.09	46.04	-1.3	2,513	-0.05%
2024/11/06	0	0.00	2.1	46.05	45.59	-2.1	2,518	-0.08%
2024/11/05	1	44.85	0	0.00	45.27	1	2,529	0.04%
2024/11/04	2	44.93	15	44.82	45.17	-13	2,614	-0.50%
2024/11/01	6.4	44.08	0	0.00	44.61	6.4	2,819	0.23%
2024/10/30	6	45.21	0	0.00	44.93	6	2,845	0.21%
2024/10/29	1.8	44.94	0	0.00	44.93	1.8	2,866	0.06%
2024/10/28	0	45.68	1.6	45.80	45.80	-1.6	2,829	-0.06%
2024/10/25	0	0.00	0.6	45.83	45.91	-0.6	2,839	-0.02%
2024/10/24	0	45.65	0	0.00	45.58	0	2,860	0.00%
2024/10/23	0.3	45.79	0	0.00	45.85	0.3	2,921	0.01%
2024/10/22	0	45.99	0	0.00	46.08	0	2,936	0.00%
2024/10/21	0.4	46.37	0	0.00	46.20	0.4	3,023	0.01%
2024/10/18	0.5	46.37	2	46.49	46.20	-1.6	3,074	-0.05%
2024/10/17	1.7	45.07	0	0.00	45.22	1.7	3,095	0.05%
2024/10/16	5.4	44.95	0	0.00	45.11	5.4	3,178	0.17%
2024/10/15	2	45.26	1.7	45.56	45.75	0.3	3,206	0.01%
2024/10/14	1	44.95	2	44.98	44.92	-1	3,224	-0.03%
2024/10/11	0.1	44.83	4	44.95	44.87	-3.9	3,283	-0.12%
2024/10/09	2	44.47	0	0.00	44.30	2	3,319	0.06%
2024/10/08	1	43.71	0	0.00	43.87	1	3,344	0.03%
2024/10/07	1	44.04	1	43.88	44.10	0	3,402	0.00%
2024/10/04	1.1	43.23	1	43.28	43.17	0.1	3,475	0.00%
2024/10/01	0	0.00	1	43.14	43.20	-1	3,490	-0.03%
2024/09/30	0	0.00	7	43.24	43.04	-7	3,562	-0.20%
2024/09/27	0	0.00	0.1	44.30	44.21	-0.1	3,549	0.00%
2024/09/26	0	0.00	5	44.30	44.29	-5	3,575	-0.14%
2024/09/25	0	0.00	2.3	44.02	44.08	-2.3	3,533	-0.06%
2024/09/24	0	0.00	1	43.16	43.37	-1	3,526	-0.03%
2024/09/23	0	0.00	0.3	43.01	43.01	-0.3	3,518	-0.01%
2024/09/20	0	0.00	1.2	42.94	42.82	-1.2	3,549	-0.03%
2024/09/19	0	0.00	1	42.36	42.33	-1	3,581	-0.03%
2024/09/18	0	41.77	10	41.76	41.76	-10	3,637	-0.27%
2024/09/16	0	0.00	1	42.03	42.12	-1	3,667	-0.03%
2024/09/13	0	0.00	3	41.90	41.88	-3	3,694	-0.08%
2024/09/12	0	0.00	3	41.76	41.70	-3	3,777	-0.08%
2024/09/11	1.5	40.57	0	0.00	40.43	1.5	3,796	0.04%
2024/09/10	1.2	40.69	0	0.00	40.61	1.2	3,837	0.03%
2024/09/09	3.9	40.35	1	40.50	40.52	2.9	3,842	0.08%
2024/09/06	2	40.99	0	0.00	41.14	2	3,857	0.05%
2024/09/04	6.1	40.52	0	0.00	40.47	6.1	3,951	0.15%
2024/09/03	0.2	42.29	1	42.35	42.29	-0.8	3,849	-0.02%
2024/08/29	2.2	42.27	0	0.00	42.30	2.2	4,087	0.05%
2024/08/28	0	0.00	8	42.77	42.97	-8	4,014	-0.20%
2024/08/27	1	42.24	5	42.32	42.45	-4	4,030	-0.10%
2024/08/26	1	42.68	0	0.00	42.56	1	4,052	0.02%
2024/08/23	0	0.00	3	42.27	42.50	-3	4,025	-0.07%
2024/08/22	0.1	42.46	0.7	42.44	42.46	-0.6	4,031	-0.02%
2024/08/21	0.2	42.78	0	0.00	42.78	0.2	4,064	0.01%
2024/08/19	0.2	43.14	0	0.00	42.97	0.2	4,076	0.00%
2024/08/16	0	0.00	4	42.97	42.97	-4	4,087	-0.10%
2024/08/15	0	0.00	2.1	42.36	42.16	-2.1	4,046	-0.05%
2024/08/14	0.1	42.40	4.6	42.46	42.42	-4.5	4,074	-0.11%
2024/08/12	3	41.70	0	0.00	41.78	3	4,116	0.07%
2024/08/09	0	0.00	0.1	41.37	41.32	-0.1	4,201	0.00%
2024/08/08	5.5	40.08	20.2	40.39	40.14	-14.8	4,152	-0.36%
2024/08/07	0	0.00	4	40.64	40.84	-4	4,145	-0.10%
2024/08/06	2.1	39.29	2	39.50	39.49	0.1	4,108	0.00%
2024/08/05	20.3	38.20	0	0.00	37.77	20.3	4,011	0.50%
2024/08/02	8.4	41.65	2	41.76	41.31	6.4	3,777	0.17%
2024/08/01	0.2	43.28	0	0.00	43.25	0.2	3,691	0.01%
2024/07/31	0.1	42.23	0	0.00	42.55	0.1	3,685	0.00%
2024/07/30	1.8	42.01	20	42.21	42.55	-18.3	3,673	-0.50%
2024/07/29	0.5	42.67	0	0.00	42.59	0.5	3,641	0.01%
2024/07/26	5.1	42.19	0	0.00	42.17	5.1	3,617	0.14%
2024/07/23	0.6	43.55	7	43.50	43.63	-6.4	3,552	-0.18%
2024/07/22	7.2	42.76	0	0.00	42.60	7.2	3,559	0.20%
2024/07/19	9.1	43.94	12	44.09	43.85	-2.9	3,483	-0.08%
2024/07/18	4.9	44.59	8	44.38	44.75	-3.1	3,479	-0.09%
2024/07/17	2.8	45.57	0	0.00	45.61	2.8	3,417	0.08%
2024/07/16	0.1	45.97	1.2	46.53	46.08	-1.1	3,383	-0.03%
2024/07/15	1	46.30	0.9	46.33	46.28	0.1	3,476	0.00%
2024/07/12	7.7	46.43	0	0.00	46.33	7.7	3,456	0.22%
2024/07/11	1	47.56	1.5	47.26	47.55	-0.5	3,411	-0.01%
2024/07/10	0.4	46.19	0	0.00	46.66	0.4	3,510	0.01%
2024/07/09	0	0.00	0.2	46.66	46.43	-0.2	3,589	0.00%
2024/07/08	0	0.00	2.3	45.55	46.48	-2.3	3,524	-0.07%
2024/07/05	2	45.35	0	0.00	45.31	2	3,471	0.06%
2024/07/04	0	0.00	4	45.06	45.43	-4	3,515	-0.12%
2024/07/03	0	0.00	2	44.48	44.49	-2	3,542	-0.06%
2024/07/02	1.2	44.01	3	44.07	44.01	-1.9	3,548	-0.05%
2024/07/01	0.1	44.25	2	44.55	44.26	-1.9	3,574	-0.05%
2024/06/28	0	0.00	0.1	44.38	44.22	-0.1	3,565	0.00%
2024/06/27	0.1	43.57	0	0.00	43.91	0.1	3,569	0.00%
2024/06/26	0.5	44.01	1	43.89	43.97	-0.5	3,602	-0.01%
2024/06/25	2.2	43.18	1	43.59	43.64	1.2	3,643	0.03%
2024/06/24	6.6	43.73	0	0.00	43.64	6.6	3,706	0.18%
2024/06/21	0.2	44.59	0.2	44.43	44.60	0.1	3,749	0.00%
2024/06/20	0	0.00	1.8	44.61	44.87	-1.8	3,732	-0.05%
2024/06/19	2	44.36	9	44.20	44.58	-7	3,749	-0.19%
2024/06/18	0	0.00	1	43.35	43.35	-1	3,729	-0.03%
2024/06/17	0	0.00	0.5	42.72	42.71	-0.5	3,720	-0.01%
2024/06/13	0	0.00	1	42.55	42.41	-1	3,739	-0.03%
2024/06/12	1	41.77	1	41.74	41.82	0	3,723	0.00%
2024/06/11	0.4	41.36	0	0.00	41.37	0.4	3,697	0.01%
2024/06/07	1	41.34	2	41.41	41.33	-1	3,702	-0.03%
2024/06/06	0	0.00	6	41.59	41.59	-6	3,720	-0.16%
2024/06/05	1	40.17	1	40.49	40.52	0	3,659	0.00%
2024/06/04	2.3	40.19	0	0.00	40.15	2.3	3,797	0.06%
2024/06/03	0	0.00	1	40.30	40.62	-1	3,876	-0.03%
2024/05/31	5.2	40.18	0	0.00	40.00	5.2	3,927	0.13%
2024/05/30	2.6	40.34	2	40.44	40.23	0.6	3,966	0.01%
2024/05/29	5.3	41.02	1.1	41.16	40.92	4.3	4,117	0.10%
2024/05/28	1	41.35	0	0.00	41.40	1	4,120	0.02%
2024/05/27	1	41.20	6	41.21	41.20	-5	4,145	-0.12%
2024/05/23	5	40.67	1	40.76	40.82	4	4,190	0.10%
2024/05/22	0	0.00	6	40.42	40.62	-6	4,238	-0.14%
2024/05/21	3.9	39.96	0	0.00	39.94	3.9	4,350	0.09%
2024/05/20	1.1	39.98	1	39.82	40.01	0.1	4,463	0.00%
2024/05/16	0	0.00	2.5	40.45	40.10	-2.5	4,575	-0.05%
2024/05/15	0	0.00	20	40.10	39.86	-20	4,571	-0.44%
2024/05/14	4	39.47	0	0.00	39.47	4	4,552	0.09%
2024/05/13	1.1	39.20	2	39.31	39.21	-0.9	4,561	-0.02%
2024/05/10	0	0.00	1.5	38.85	38.93	-1.5	4,554	-0.03%
2024/05/09	0	38.57	4	38.68	38.57	-4	4,560	-0.09%
2024/05/08	0.1	38.53	1	38.50	38.69	-0.9	4,552	-0.02%
2024/05/07	0	0.00	1	38.59	38.63	-1	4,583	-0.02%
2024/05/06	0.1	38.42	1	38.44	38.42	-0.9	4,614	-0.02%
2024/05/02	1.2	37.80	0	0.00	37.69	1.2	4,662	0.03%
2024/04/30	2	38.32	1	38.28	38.19	1	4,665	0.02%
2024/04/29	0	0.00	2	38.06	38.25	-2	4,692	-0.04%
2024/04/26	1	37.60	2	37.73	37.63	-1	4,700	-0.02%
2024/04/25	1.2	37.14	2	37.20	37.05	-0.8	4,723	-0.02%
2024/04/24	0	0.00	3	37.57	37.65	-3	4,690	-0.06%
2024/04/23	2	36.71	0	0.00	36.70	2	4,641	0.04%
2024/04/22	2.4	36.41	0	0.00	36.37	2.4	4,671	0.05%
2024/04/19	6.5	36.62	1.4	36.51	36.44	5.1	4,634	0.11%
2024/04/18	0	0.00	3	37.92	38.06	-3	4,469	-0.07%
2024/04/17	0	0.00	7	37.71	37.77	-7	4,464	-0.16%
2024/04/16	5	37.66	7	37.50	37.29	-2	4,424	-0.04%
2024/04/15	2.7	38.44	7	38.45	38.47	-4.3	4,285	-0.10%
2024/04/12	1	38.86	2	38.90	38.82	-1	4,199	-0.02%
2024/04/11	0.1	38.74	0	0.00	38.86	0.1	4,201	0.00%
2024/04/10	5	38.93	0	0.00	38.90	5	4,158	0.12%
2024/04/09	1	38.67	4.1	38.95	38.96	-3.1	4,137	-0.07%
2024/04/03	0	0.00	2	38.03	37.99	-2	4,118	-0.05%
2024/04/02	0	0.00	1.2	38.23	38.30	-1.2	4,084	-0.03%
2024/04/01	2	37.78	0	0.00	37.74	2	4,118	0.05%
2024/03/29	0	0.00	1	37.95	37.95	-1	4,198	-0.02%
2024/03/26	0	0.00	1	38.04	37.81	-1	4,001	-0.02%
2024/03/25	0	0.00	1	37.78	37.70	-1	3,908	-0.03%
2024/03/22	0.5	37.62	2	37.64	37.76	-1.5	3,901	-0.04%
2024/03/21	0	0.00	8.4	37.65	37.77	-8.4	3,884	-0.21%
2024/03/20	2.5	37.03	0	0.00	36.90	2.5	3,876	0.06%
2024/03/18	1.1	36.81	0.8	37.04	37.04	0.3	3,905	0.01%
2024/03/15	2.2	36.90	0	0.00	36.88	2.2	3,870	0.06%
2024/03/14	5	37.07	0	0.00	37.16	5	3,850	0.13%
2024/03/13	4	37.22	1.1	37.32	37.22	2.9	3,794	0.08%
2024/03/12	1	36.63	1	36.90	37.07	0	3,782	0.00%
2024/03/11	1	36.71	0	0.00	36.71	1	3,773	0.03%
2024/03/08	7	37.13	8	37.27	36.97	-1	3,756	-0.03%
2024/03/07	0	0.00	5	36.71	36.56	-5	3,543	-0.14%
2024/03/06	1	35.52	1	35.79	35.86	0	3,406	0.00%
2024/03/05	0	0.00	7.3	35.76	35.71	-7.3	3,359	-0.22%
2024/03/04	0	0.00	24	35.35	35.40	-24	3,316	-0.72%
2024/02/29	1	34.60	11	34.60	34.74	-10	3,202	-0.31%
2024/02/27	1	34.60	0	0.00	34.70	1	3,162	0.03%
2024/02/23	2.5	34.74	24.7	34.81	34.76	-22.2	3,088	-0.72%
2024/02/22	3	34.51	0	0.00	34.58	3	3,066	0.10%
2024/02/21	1	34.25	0	0.00	34.36	1	2,958	0.03%
2024/02/20	1	34.26	18.7	34.35	34.43	-17.7	2,885	-0.61%
2024/02/19	2	34.13	0	0.00	34.21	2	2,882	0.07%
2024/02/16	6.2	34.36	6	34.25	34.23	0.2	2,926	0.01%
2024/02/15	1	34.36	6	34.34	34.41	-5	2,945	-0.17%
2024/02/05	5	33.18	7	33.13	33.19	-2	2,885	-0.07%
2024/02/01	1	32.73	0	0.00	32.94	1	2,908	0.03%
2024/01/31	4.3	32.87	0	0.00	32.82	4.3	2,911	0.15%
2024/01/29	1	33.24	1	33.24	33.27	0	2,916	0.00%
2024/01/26	0	0.00	0.6	33.08	33.05	-0.6	2,883	-0.02%
2024/01/25	3	33.05	0.1	32.97	33.05	2.9	2,863	0.10%
2024/01/24	0	0.00	2.1	32.80	32.72	-2.1	2,813	-0.07%
2024/01/23	0	0.00	3.1	32.63	32.74	-3.1	2,808	-0.11%
2024/01/22	4	32.63	0.1	32.74	32.62	3.9	2,805	0.14%
2024/01/19	1.1	32.47	41.2	32.37	32.50	-40.1	2,782	-1.44%
2024/01/18	1.1	31.58	0.1	31.60	31.62	1	2,782	0.03%
2024/01/17	6	31.56	0	0.00	31.49	6	2,780	0.22%
2024/01/16	5.3	31.68	2.1	31.86	31.72	3.2	2,773	0.12%
2024/01/15	0	0.00	4.1	32.07	32.03	-4.1	2,737	-0.15%
2024/01/12	0	0.00	3	31.90	31.91	-3	2,754	-0.11%
2024/01/11	2	31.91	0	0.00	32.02	2	2,750	0.07%
2024/01/10	0.5	31.95	0	0.00	31.90	0.5	2,747	0.02%
2024/01/09	1	32.04	0	0.00	32.03	1	2,734	0.04%
2024/01/08	0	0.00	2	32.09	32.09	-2	2,740	-0.07%
2024/01/05	0	31.96	0	0.00	31.89	0	2,720	0.00%
2024/01/04	2.1	31.99	0	0.00	32.01	2.1	2,708	0.08%
2024/01/03	6.8	32.04	3	32.07	31.99	3.8	2,720	0.14%
2024/01/02	1.4	32.45	0.1	32.50	32.49	1.3	2,695	0.05%
2023/12/29	0	32.54	1.1	32.61	32.54	-1.1	2,661	-0.04%
2023/12/28	0	0.00	0.1	32.61	32.63	-0.1	2,603	0.00%
2023/12/27	0	0.00	1.1	32.58	32.62	-1.1	2,589	-0.04%
2023/12/26	0	0.00	12.1	32.24	32.39	-12.1	2,543	-0.48%
2023/12/25	0	32.14	8.1	32.11	32.11	-8.1	2,462	-0.33%
2023/12/22	0	32.04	0	0.00	32.05	0	2,473	0.00%
2023/12/21	2.2	31.88	67	31.95	31.97	-64.8	2,499	-2.59%
2023/12/20	1.1	32.20	1.4	32.17	32.21	-0.4	2,482	-0.01%
2023/12/19	1.1	32.01	12.1	32.05	32.09	-11	2,498	-0.44%
2023/12/18	1	32.09	1	32.02	32.18	0	2,569	0.00%
2023/12/15	0	0.00	2.5	32.17	32.15	-2.5	2,532	-0.10%
2023/12/14	1	32.05	5	32.03	32.07	-4	2,486	-0.16%
2023/12/13	0.5	31.80	2	31.76	31.75	-1.5	2,484	-0.06%
2023/12/12	0.1	31.74	7.1	31.79	31.73	-7	2,464	-0.28%
2023/12/11	0	0.00	1	31.60	31.64	-1	2,452	-0.04%
2023/12/08	0	31.69	13	31.70	31.63	-13	2,451	-0.53%
2023/12/07	1.1	31.46	0	0.00	31.43	1.1	2,430	0.05%
2023/12/06	1	31.65	1	31.67	31.63	0	2,441	0.00%
2023/12/05	3.7	31.48	0.4	31.51	31.50	3.3	2,430	0.14%
2023/12/04	0.5	31.71	3	31.70	31.72	-2.5	2,415	-0.10%
2023/12/01	1	31.63	2	31.71	31.70	-1	2,438	-0.04%
2023/11/30	0	31.59	6	31.63	31.68	-6	2,411	-0.25%
2023/11/29	13.2	31.69	6	31.65	31.60	7.2	2,376	0.30%
2023/11/28	1.9	31.58	3.1	31.64	31.65	-1.2	2,355	-0.05%
2023/11/27	5.1	31.44	0.1	31.49	31.40	5	2,320	0.22%
2023/11/24	2	31.56	0	0.00	31.58	2	2,272	0.09%
2023/11/22	7	31.60	0	0.00	31.58	7	2,282	0.31%
2023/11/20	9	31.47	0	0.00	31.48	9	2,244	0.40%
2023/11/17	11	31.55	1	31.54	31.54	10	2,223	0.45%
2023/11/16	3.1	31.48	0	0.00	31.54	3.1	2,165	0.14%
2023/11/15	9	32.53	1.1	32.55	32.55	7.9	2,079	0.38%
2023/11/14	2.2	32.17	17	32.18	32.15	-14.8	1,989	-0.74%
2023/11/10	4	31.62	0	0.00	31.64	4	1,958	0.20%
2023/11/09	3	31.71	0	0.00	31.77	3	1,911	0.16%
2023/11/06	0.1	31.69	7	31.53	31.58	-6.9	1,963	-0.35%
2023/11/03	0	0.00	15	31.26	31.31	-15	1,928	-0.78%
2023/10/31	1.4	30.40	0	0.00	30.33	1.4	1,976	0.07%
2023/10/30	1.1	30.52	0	0.00	30.53	1.1	2,018	0.05%
2023/10/27	3	30.62	0	0.00	30.54	3	2,002	0.15%
2023/10/26	1.3	30.52	1	30.44	30.44	0.3	2,017	0.01%
2023/10/25	1	31.10	0	0.00	30.98	1	1,969	0.05%
2023/10/24	1	30.84	0	0.00	30.93	1	1,979	0.05%
2023/10/23	0.1	30.99	0	0.00	30.90	0.1	1,979	0.01%
2023/10/20	0.1	31.00	0	0.00	31.27	0.1	1,980	0.00%
2023/10/19	1.3	31.25	0	0.00	31.25	1.3	1,960	0.07%
2023/10/18	0	31.33	0	0.00	31.21	0	1,998	0.00%
2023/10/16	0.2	31.52	0	0.00	31.58	0.2	2,040	0.01%
2023/10/12	0	0.00	2	31.69	31.81	-2	2,067	-0.10%
2023/10/11	0	0.00	1	31.50	31.56	-1	2,096	-0.05%
2023/10/06	0.2	31.09	0	0.00	31.12	0.2	2,119	0.01%
2023/10/04	3.1	30.57	1	30.59	30.59	2.1	2,146	0.10%
2023/09/28	1	30.75	0	0.00	30.79	1	2,234	0.04%
2023/09/27	0.5	30.65	2	30.66	30.69	-1.5	2,229	-0.07%
2023/09/26	0.2	30.75	3	30.71	30.62	-2.8	2,235	-0.13%
2023/09/25	3	30.96	3.1	30.99	30.99	-0.1	2,220	0.00%
2023/09/22	1	30.75	0	0.00	30.80	1	2,236	0.05%
2023/09/21	2.2	30.89	0	0.00	30.86	2.2	2,251	0.10%
2023/09/20	3.1	31.30	0	0.00	31.24	3.1	2,202	0.14%
2023/09/19	1	31.48	0	0.00	31.40	1	2,217	0.05%
2023/09/18	8	31.57	0	0.00	31.55	8	2,236	0.36%
2023/09/15	0	0.00	4.3	31.74	31.93	-4.3	2,232	-0.19%
2023/09/13	0.3	31.27	0	0.00	31.32	0.3	2,241	0.01%
2023/09/12	0	0.00	2.1	31.06	31.27	-2.1	2,273	-0.09%
2023/09/11	4.3	31.01	0	0.00	31.04	4.3	2,290	0.19%
2023/09/08	6.1	31.14	0	0.00	31.23	6.1	2,277	0.27%
2023/09/07	4.1	31.32	0	0.00	31.33	4.1	2,408	0.17%
2023/09/06	4	31.65	0	0.00	31.57	4	2,407	0.17%
2023/09/05	2	31.58	4	31.56	31.65	-2	2,385	-0.08%
2023/09/04	0	0.00	1	31.53	31.69	-1	2,421	-0.04%
2023/08/31	1	31.53	0	0.00	31.46	1	2,490	0.04%
2023/08/30	1	31.66	0	0.00	31.66	1	2,502	0.04%
2023/08/29	0.3	31.36	0	0.00	31.54	0.3	2,529	0.01%
2023/08/28	0	0.00	2	31.42	31.35	-2	2,538	-0.08%
2023/08/25	1.2	31.25	0.1	31.51	31.22	1.2	2,527	0.05%
2023/08/24	0	0.00	3	31.79	31.82	-3	2,535	-0.12%
2023/08/22	0	0.00	0	31.12	31.18	0	2,641	0.00%
2023/08/21	1.3	31.02	0	0.00	31.00	1.3	2,655	0.05%
2023/08/18	1.1	31.17	19	31.05	31.12	-17.9	2,650	-0.67%
2023/08/17	1.1	31.24	0	0.00	31.32	1.1	2,640	0.04%
2023/08/16	4.1	31.06	2	31.13	31.12	2.1	2,624	0.08%
2023/08/15	7	31.32	0	0.00	31.27	7	2,591	0.27%
2023/08/14	4	31.24	3.5	31.16	31.18	0.5	2,633	0.02%
2023/08/11	8	31.73	0	0.00	31.60	8	2,612	0.31%
2023/08/10	4.6	31.64	1	31.61	31.61	3.6	2,623	0.14%
2023/08/09	0	31.92	0	0.00	31.87	0	2,601	0.00%
2023/08/08	3.1	32.00	0	0.00	31.88	3.1	2,599	0.12%
2023/08/07	3	32.06	0	0.00	32.21	3	2,586	0.12%
2023/08/04	7	31.90	0	0.00	31.90	7	2,566	0.27%
2023/08/02	3.6	32.04	5	32.37	32.00	-1.4	2,552	-0.05%
2023/07/31	1.1	32.38	0	0.00	32.30	1.1	2,533	0.04%
2023/07/27	0	0.00	0.2	32.58	32.56	-0.2	2,521	-0.01%
2023/07/26	1	32.41	0	0.00	32.41	1	2,529	0.04%
2023/07/25	0	0.00	1	32.47	32.48	-1	2,522	-0.04%
2023/07/24	1	32.15	0.2	32.15	32.19	0.8	2,517	0.03%
2023/07/21	5.1	31.96	0	0.00	32.10	5.1	2,559	0.20%
2023/07/18	1.2	32.59	0	0.00	32.56	1.2	2,520	0.05%
2023/07/17	3.2	33.37	0	0.00	33.33	3.2	2,499	0.13%
2023/07/14	1	33.32	0	0.00	33.34	1	2,481	0.04%
2023/07/13	0	0.00	11	33.17	33.00	-11	2,449	-0.45%
2023/07/11	1	32.45	0	0.00	32.55	1	2,385	0.04%
2023/07/10	2	32.07	0	0.00	32.08	2	2,382	0.09%
2023/07/07	3.1	32.10	1	32.02	32.12	2.1	2,349	0.09%
2023/07/06	4.1	32.32	0	0.00	32.29	4.1	2,321	0.18%
2023/07/05	3	32.80	11	32.94	32.82	-8	2,253	-0.35%
2023/07/04	0.1	32.85	0.3	32.91	32.97	-0.2	2,245	-0.01%
2023/07/03	3	32.80	1	32.83	32.85	2	2,268	0.09%
2023/06/30	2.1	32.28	17	32.36	32.46	-14.9	2,258	-0.66%
2023/06/29	0.1	32.47	1.2	32.50	32.37	-1.1	2,254	-0.05%
2023/06/28	0	32.43	0	0.00	32.36	0	2,213	0.00%
2023/06/27	1.3	32.47	0	0.00	32.34	1.3	2,196	0.06%
2023/06/26	1.1	32.53	0	0.00	32.56	1.1	2,212	0.05%
2023/06/21	0	32.65	0	0.00	32.75	0	2,201	0.00%
2023/06/20	2.1	32.66	5.3	32.84	32.71	-3.2	2,186	-0.15%
2023/06/16	2.1	32.82	0	0.00	32.89	2.1	2,181	0.09%
2023/06/15	0	0.00	5	32.92	32.92	-5	2,156	-0.23%
2023/06/14	0.1	32.70	0	32.71	32.76	0.1	2,142	0.00%
2023/06/13	0.1	32.51	9	32.65	32.74	-8.9	2,180	-0.41%
2023/06/12	0	0.00	1	32.16	32.17	-1	2,055	-0.05%
2023/06/08	2.6	31.79	0	0.00	31.72	2.6	2,095	0.12%
2023/06/07	0	0.00	2	31.97	32.05	-2	2,096	-0.10%
2023/06/06	0	0.00	4	31.74	31.80	-4	2,088	-0.19%
2023/06/05	0.3	31.67	0.4	31.63	31.59	-0.1	2,087	0.00%
2023/06/02	0	0.00	2	31.65	31.66	-2	2,098	-0.10%
2023/06/01	1.2	31.25	0	0.00	31.28	1.2	2,119	0.06%
2023/05/30	0	0.00	1	31.58	31.56	-1	2,118	-0.05%
2023/05/29	1	31.54	9.2	31.62	31.56	-8.2	2,140	-0.38%
2023/05/26	0	0.00	7	31.32	31.38	-7	2,095	-0.33%
2023/05/23	1	30.54	1	30.57	30.60	0	2,079	0.00%
2023/05/19	0	0.00	0.5	30.61	30.62	-0.5	2,097	-0.02%
2023/05/18	0	0.00	50.1	30.48	30.51	-50.1	2,092	-2.40%
2023/05/17	0	0.00	5	30.10	30.16	-5	2,109	-0.24%
2023/05/16	0	0.00	0	29.73	29.73	0	2,091	0.00%
2023/05/15	0	29.33	0	0.00	29.39	0	2,101	0.00%
2023/05/12	0.2	29.30	0	0.00	29.34	0.2	2,111	0.01%
2023/05/11	6.2	29.46	0	0.00	29.42	6.2	2,109	0.29%
2023/05/09	0.1	29.68	0	0.00	29.77	0.1	2,130	0.00%
2023/05/05	2.1	29.50	0	0.00	29.48	2.1	2,139	0.10%
2023/05/04	0	0.00	17	29.44	29.45	-17	2,151	-0.79%
2023/05/03	2.1	29.36	0	0.00	29.38	2.1	2,159	0.10%
2023/04/28	5	29.44	0	0.00	29.47	5	2,203	0.23%
2023/04/27	0.1	29.15	0	0.00	29.15	0.1	2,214	0.00%
2023/04/26	0.5	29.15	0	0.00	29.12	0.5	2,265	0.02%
2023/04/25	7.6	29.40	0	0.00	29.26	7.6	2,256	0.34%
2023/04/24	2.3	29.67	0	0.00	29.63	2.3	2,213	0.10%
2023/04/21	0.7	29.76	1	29.90	29.69	-0.3	2,200	-0.01%
2023/04/20	1.1	29.80	0	0.00	29.81	1.1	2,210	0.05%
2023/04/19	2.2	29.94	0	0.00	29.85	2.2	2,228	0.10%
2023/04/18	1	30.02	0	0.00	30.06	1	2,236	0.04%
2023/04/17	1.1	30.08	0	0.00	30.14	1.1	2,233	0.05%
2023/04/13	1.6	30.01	0	0.00	29.98	1.6	2,232	0.07%
2023/04/12	0	30.18	0	0.00	30.16	0	2,224	0.00%
2023/04/11	1	30.14	0	0.00	30.20	1	2,236	0.05%
2023/04/10	2.2	30.20	1	30.16	30.20	1.2	2,256	0.05%
2023/03/31	5	30.27	0.7	30.28	30.30	4.3	2,216	0.19%
2023/03/29	0	0.00	1	30.00	30.03	-1	2,182	-0.05%
2023/03/28	2	29.98	13	29.92	29.93	-11	2,205	-0.50%
2023/03/27	3.1	30.11	1.5	30.24	30.17	1.5	2,195	0.07%
2023/03/24	2	30.22	2.1	30.23	30.27	-0.1	2,202	-0.01%
2023/03/23	0	0.00	23	30.13	30.14	-23	2,187	-1.05%
2023/03/22	1	29.88	1	29.89	29.92	0	2,160	0.00%
2023/03/20	0.2	29.28	0	0.00	29.27	0.2	2,143	0.01%
2023/03/17	0.2	29.38	0	0.00	29.38	0.2	2,134	0.01%
2023/03/16	11.5	29.03	0	0.00	29.07	11.5	2,147	0.54%
2023/03/15	0.3	29.38	0	0.00	29.23	0.3	2,102	0.01%
2023/03/14	8.3	29.23	0	0.00	29.20	8.3	2,123	0.39%
2023/03/13	5	29.43	0	0.00	29.55	5	2,092	0.24%
2023/03/10	2.4	29.43	0	29.53	29.43	2.4	2,073	0.12%
2023/03/07	5	30.03	0	0.00	30.01	5	2,015	0.25%
2023/03/02	0	0.00	0.2	29.54	29.51	-0.2	1,991	-0.01%
2023/03/01	1.1	29.02	3.3	29.27	29.53	-2.2	1,994	-0.11%
2023/02/23	4	29.56	0	0.00	29.54	4	1,962	0.20%
2023/02/22	3.5	29.08	0	0.00	29.20	3.5	1,984	0.18%
2023/02/21	0.3	29.42	0	0.00	29.43	0.3	1,997	0.01%
2023/02/20	2.1	29.36	0	0.00	29.49	2.1	2,045	0.10%
2023/02/17	5.9	29.35	0	0.00	29.36	5.9	2,120	0.28%
2023/02/16	33	29.64	25	29.63	29.62	8	2,147	0.37%
2023/02/15	11.9	29.35	0	0.00	29.26	11.9	2,183	0.54%
2023/02/14	0	0.00	6	29.82	29.87	-6	2,132	-0.28%
2023/02/13	9	29.50	0	0.00	29.65	9	2,122	0.42%
2023/02/10	1.4	29.69	2	29.77	29.72	-0.6	2,108	-0.03%
2023/02/09	1.1	29.67	0	0.00	29.70	1.1	2,118	0.05%
2023/02/08	3	29.71	5	29.61	29.72	-2	2,127	-0.09%
2023/02/07	0.5	29.35	0	0.00	29.31	0.5	2,154	0.02%
2023/02/06	4.3	29.44	0	0.00	29.40	4.3	2,146	0.20%
2023/02/03	0	0.00	5.2	29.76	29.74	-5.2	2,121	-0.24%
2023/02/01	5.1	29.29	0	0.00	29.38	5.1	2,116	0.24%
2023/01/31	5.5	29.42	0	0.00	29.20	5.5	2,111	0.26%
2023/01/30	1	29.62	4.5	29.56	29.65	-3.5	2,138	-0.16%
2023/01/16	0	0.00	12.1	28.57	28.50	-12.1	2,193	-0.55%
2023/01/13	1.1	28.47	33	28.57	28.35	-31.9	2,172	-1.47%
2023/01/12	2.2	28.13	100	28.14	28.10	-97.8	2,203	-4.44%
2023/01/10	0	0.00	1	28.15	28.18	-1	2,253	-0.04%
2023/01/09	0	0.00	1	27.71	28.00	-1	2,345	-0.04%
2023/01/06	1	27.27	0	0.00	27.24	1	2,334	0.04%
2023/01/05	1	27.09	0	0.00	27.07	1	2,375	0.04%
2023/01/04	0.3	26.98	0	0.00	26.95	0.3	2,434	0.01%
2023/01/03	0.4	26.67	0	0.00	27.00	0.4	2,552	0.01%
2022/12/29	3.6	26.62	0	0.00	26.71	3.6	2,577	0.14%
2022/12/28	1.5	26.84	0	0.00	26.84	1.5	2,598	0.06%
2022/12/26	1	27.13	0	0.00	27.12	1	2,643	0.04%
2022/12/23	2.2	26.98	0	0.00	27.02	2.2	2,658	0.08%
2022/12/21	0	0.00	1	27.02	26.95	-1	2,733	-0.04%
2022/12/20	9.5	27.05	0	0.00	26.90	9.5	2,774	0.34%
2022/12/19	3.2	27.39	0	0.00	27.37	3.2	2,850	0.11%
2022/12/16	6.2	27.41	0	0.00	27.47	6.2	2,879	0.22%
2022/12/15	2	27.80	0	0.00	27.92	2	2,871	0.07%
2022/12/13	2.5	27.62	0	0.00	27.55	2.5	2,900	0.09%
2022/12/12	6.1	27.60	0	27.74	27.69	6.1	2,931	0.21%
2022/12/09	1.1	27.88	1	27.93	27.87	0.1	2,963	0.00%
2022/12/08	6.2	27.53	0	0.00	27.53	6.2	2,963	0.21%
2022/12/07	10	28.03	0	0.00	27.82	10	2,973	0.34%
2022/12/06	4.2	28.09	6	28.03	27.99	-1.8	2,969	-0.06%
2022/12/05	1.2	28.54	1	28.56	28.41	0.2	2,938	0.01%
2022/12/02	3.1	28.38	0	0.00	28.38	3.1	2,937	0.11%
2022/12/01	1	28.56	1	28.84	28.59	0	2,985	0.00%
2022/11/30	0	0.00	3.1	28.16	28.21	-3.1	2,983	-0.10%
2022/11/29	0.1	27.78	0	0.00	27.98	0.1	2,996	0.00%
2022/11/28	5.3	27.73	0	0.00	27.74	5.3	3,027	0.18%
2022/11/25	0	28.21	0.2	28.20	28.17	-0.2	3,065	-0.01%
2022/11/23	0	0.00	0.2	27.93	27.92	-0.2	3,067	-0.01%
2022/11/22	2	27.50	30	27.55	27.70	-28	3,106	-0.90%
2022/11/21	2.1	27.57	0	0.00	27.60	2.1	3,123	0.07%
2022/11/18	2	27.92	6	27.63	27.66	-4	3,112	-0.13%
2022/11/17	3.3	27.55	11	27.64	27.75	-7.7	3,080	-0.25%
2022/11/16	1	27.78	2	28.11	27.78	-1	3,079	-0.03%
2022/11/15	2	27.85	8	28.21	28.33	-6	3,039	-0.20%
2022/11/14	1.1	27.32	6.5	27.43	27.32	-5.5	2,957	-0.19%
2022/11/11	1.5	27.08	12	27.08	27.15	-10.5	2,917	-0.36%
2022/11/10	16	26.02	0	0.00	25.96	16	2,852	0.56%
2022/11/09	0	0.00	1	25.97	26.16	-1	2,867	-0.03%
2022/11/08	2	25.58	0	0.00	25.61	2	2,863	0.07%
2022/11/07	3.1	25.27	20	25.33	25.35	-16.9	2,846	-0.59%
2022/11/04	6.1	24.77	1	24.93	24.93	5.1	2,821	0.18%
2022/11/03	6.1	24.86	0	0.00	24.88	6.1	2,808	0.22%
2022/11/02	0.1	25.18	0	0.00	25.17	0.1	2,758	0.00%
2022/11/01	1	25.06	0	0.00	25.05	1	2,784	0.04%
2022/10/31	5	24.83	0	0.00	24.90	5	2,778	0.18%
2022/10/28	2.1	24.81	0	0.00	24.61	2.1	2,789	0.08%
2022/10/27	1	24.87	0	0.00	24.90	1	2,786	0.04%
2022/10/25	2.4	24.54	0	0.00	24.46	2.4	2,795	0.09%
2022/10/24	5	24.95	0	0.00	24.84	5	2,733	0.18%
2022/10/21	4	24.83	0	0.00	24.84	4	2,672	0.15%
2022/10/20	6.1	24.49	1	24.86	24.91	5.1	2,661	0.19%
2022/10/19	10.3	25.11	0	0.00	25.02	10.3	2,646	0.39%
2022/10/18	1	25.15	0	0.00	25.26	1	2,612	0.04%
2022/10/17	30	24.98	1	24.90	25.00	29	2,607	1.11%
2022/10/14	9.1	25.30	1	25.41	25.35	8.1	2,505	0.32%
2022/10/13	9.2	24.83	0	0.00	24.75	9.2	2,500	0.37%
2022/10/12	4.2	25.03	0	0.00	25.15	4.2	2,453	0.17%
2022/10/11	17.6	25.45	0	0.00	25.31	17.6	2,454	0.72%
2022/10/07	4	26.62	2.9	26.56	26.43	1.1	2,382	0.05%
2022/10/05	6	26.66	2	26.77	26.72	4	2,373	0.17%
2022/10/04	0	0.00	1	26.17	26.15	-1	2,364	-0.04%
2022/10/03	12.2	25.63	10	25.63	25.62	2.2	2,350	0.09%
2022/09/30	3.6	25.85	2	25.77	25.86	1.6	2,331	0.07%
2022/09/29	2.1	26.19	0	0.00	26.16	2.1	2,335	0.09%
2022/09/28	10.5	26.29	0	0.00	26.23	10.5	2,355	0.45%
2022/09/27	3.1	26.73	0	0.00	26.75	3.1	2,376	0.13%
2022/09/26	19.8	26.81	0	0.00	26.84	19.8	2,415	0.82%
2022/09/23	12.2	27.35	0	0.00	27.35	12.2	2,388	0.51%
2022/09/22	9.7	27.45	0	0.00	27.56	9.7	2,384	0.41%
2022/09/21	2.3	27.91	0	0.00	27.94	2.3	2,353	0.10%
2022/09/20	1.1	28.00	0	0.00	28.13	1.1	2,332	0.05%
2022/09/19	6	27.99	0	0.00	27.97	6	2,351	0.26%
2022/09/16	2.4	28.12	0	0.00	28.13	2.4	2,331	0.10%
2022/09/15	0.4	28.30	0	0.00	28.41	0.4	2,324	0.02%
2022/09/14	2.6	28.25	1	28.30	28.30	1.6	2,339	0.07%
2022/09/12	0	0.00	3.6	28.72	28.71	-3.6	2,355	-0.15%
2022/09/07	15.7	28.01	0	0.00	27.95	15.7	2,414	0.65%
2022/09/06	0.2	28.55	0	0.00	28.56	0.2	2,382	0.01%
2022/09/05	0.5	28.46	0	0.00	28.47	0.5	2,381	0.02%
2022/09/02	10.8	28.50	0	0.00	28.41	10.8	2,397	0.45%
2022/09/01	6.1	28.67	0	0.00	28.69	6.1	2,367	0.26%
2022/08/31	1.1	28.89	0	0.00	29.28	1.1	2,297	0.05%
2022/08/30	2.2	29.00	0	0.00	29.09	2.2	2,288	0.10%
2022/08/29	5.1	28.94	0	0.00	29.03	5.1	2,287	0.22%
2022/08/26	0.1	29.84	0	0.00	29.77	0.1	2,264	0.00%
2022/08/25	1	29.57	2	29.66	29.59	-1	2,240	-0.04%
2022/08/24	0.4	29.41	2	29.58	29.36	-1.7	2,251	-0.07%
2022/08/23	4.8	29.50	27	29.55	29.44	-22.3	2,255	-0.99%
2022/08/22	4.3	29.82	2	29.86	29.83	2.3	2,229	0.10%
2022/08/19	4.5	30.16	0	0.00	30.17	4.5	2,212	0.20%
2022/08/18	6.1	30.05	0	0.00	30.14	6.1	2,238	0.27%
2022/08/17	0.3	30.27	1	30.22	30.27	-0.7	2,239	-0.03%
2022/08/16	3	30.23	2	30.25	30.23	1	2,249	0.04%
2022/08/15	5	30.21	8	30.11	30.21	-3	2,227	-0.13%
2022/08/12	0	0.00	5	29.94	29.97	-5	2,224	-0.22%
2022/08/10	0	0.00	1	29.21	29.22	-1	2,238	-0.04%
2022/08/09	1	29.30	54	29.29	29.47	-53	2,242	-2.36%
2022/08/05	0	0.00	2	29.35	29.49	-2	2,273	-0.09%
2022/08/04	2	28.56	0	0.00	28.84	2	2,298	0.09%
2022/08/03	0.2	28.75	1	28.82	28.80	-0.8	2,292	-0.03%
2022/08/02	2.4	28.67	0	0.00	28.75	2.4	2,303	0.10%
2022/08/01	2.1	29.09	0	0.00	29.16	2.1	2,306	0.09%
2022/07/29	8	29.30	0	0.00	29.21	8	2,341	0.34%
2022/07/28	1	29.10	0	0.00	29.00	1	2,336	0.04%
2022/07/27	1.1	28.68	0	0.00	28.93	1.1	2,327	0.05%
2022/07/26	2.2	28.76	0	0.00	28.75	2.2	2,318	0.09%
2022/07/25	3.1	28.88	2	28.91	28.93	1.1	2,270	0.05%
2022/07/22	1.3	28.94	0	0.00	28.90	1.3	2,284	0.06%
2022/07/21	0.1	28.70	1	28.75	28.86	-0.9	2,339	-0.04%
2022/07/20	1.5	28.62	1	28.75	28.51	0.5	2,361	0.02%
2022/07/18	3.3	28.47	0	0.00	28.51	3.3	2,404	0.14%
2022/07/15	2.2	29.47	3	29.59	29.73	-0.9	2,340	-0.04%
2022/07/13	3	29.21	0	0.00	29.15	3	2,282	0.13%
2022/07/12	0.7	28.30	0	0.00	28.22	0.7	2,316	0.03%
2022/07/11	1.3	28.94	0	0.00	28.95	1.3	2,317	0.06%
2022/07/08	6.6	29.19	1	29.32	29.17	5.6	2,314	0.24%
2022/07/07	1	28.85	0	0.00	28.91	1	2,300	0.04%
2022/07/06	2.1	28.26	1	28.09	28.14	1.1	2,301	0.05%
2022/07/05	6.1	28.47	0	0.00	28.70	6.1	2,275	0.27%
2022/07/04	21.2	28.70	0	0.00	28.57	21.2	2,213	0.96%
2022/07/01	15.2	29.08	0	0.00	28.92	15.2	2,160	0.70%
2022/06/30	9.2	29.94	0	0.00	29.76	9.2	2,115	0.43%
2022/06/29	0	30.56	0	0.00	30.51	0	2,092	0.00%
2022/06/28	3	30.82	0	0.00	30.79	3	2,102	0.14%
2022/06/27	2	30.97	0	0.00	31.01	2	2,107	0.09%
2022/06/23	4.1	30.31	0	0.00	30.33	4.1	2,126	0.19%
2022/06/22	1.1	30.70	0	0.00	30.63	1.1	2,097	0.05%
2022/06/20	4.3	30.68	0	0.00	30.65	4.3	2,094	0.20%
2022/06/17	10.4	30.94	0	0.00	31.00	10.4	2,059	0.50%
2022/06/16	0.1	31.35	0	0.00	31.32	0.1	2,033	0.00%
2022/06/15	0.1	31.53	0	0.00	31.49	0.1	2,024	0.00%
2022/06/14	4	31.38	0	0.00	31.62	4	2,034	0.20%
2022/06/13	9.4	31.65	0	0.00	31.69	9.4	2,055	0.46%
2022/06/10	1	32.50	0	0.00	32.49	1	2,071	0.05%
2022/06/08	2	32.88	0	0.00	32.90	2	2,109	0.09%
2022/06/07	2	32.52	0	0.00	32.53	2	2,127	0.09%
2022/06/06	1	32.60	0	0.00	32.84	1	2,134	0.05%
2022/06/02	3	32.69	0	0.00	32.67	3	2,228	0.13%
2022/06/01	3	33.00	3.4	33.14	32.97	-0.4	2,382	-0.02%
2022/05/31	7.3	32.62	0	0.00	33.07	7.3	2,393	0.30%
2022/05/30	0	0.00	3.3	32.54	32.80	-3.3	2,388	-0.14%
2022/05/26	1.3	31.54	0	0.00	31.51	1.3	2,412	0.05%
2022/05/25	0.1	31.80	0	0.00	31.88	0.1	2,420	0.00%
2022/05/24	0.3	31.78	0	0.00	31.64	0.3	2,490	0.01%
2022/05/23	0	0.00	1	32.08	31.99	-1	2,493	-0.04%
2022/05/20	2	31.89	0	0.00	31.94	2	2,532	0.08%
2022/05/19	3.2	31.57	0	0.00	31.67	3.2	2,537	0.12%
2022/05/18	0	0.00	1	32.23	32.25	-1	2,530	-0.04%
2022/05/17	1	31.77	0	0.00	31.89	1	2,529	0.04%
2022/05/16	1	31.65	0	0.00	31.57	1	2,552	0.04%
2022/05/13	3	31.31	1.2	31.38	31.44	1.8	2,534	0.07%
2022/05/12	15.3	31.33	5	31.40	31.07	10.3	2,539	0.41%
2022/05/11	4	31.78	0	0.00	31.88	4	2,521	0.16%
2022/05/10	20.6	31.60	2	31.74	31.88	18.6	2,527	0.73%
2022/05/09	15.3	32.05	0	0.00	32.01	15.3	2,508	0.61%
2022/05/06	5.1	32.43	0	0.00	32.61	5.1	2,483	0.21%
2022/05/05	2.2	33.10	0	0.00	33.12	2.2	2,478	0.09%
2022/05/04	6	32.86	0	0.00	32.85	6	2,527	0.24%
2022/05/03	3	32.82	0	0.00	32.79	3	2,614	0.11%
2022/04/28	0.3	32.58	2	32.38	32.66	-1.7	2,699	-0.06%
2022/04/27	19.7	32.50	7	32.48	32.50	12.7	2,717	0.47%
2022/04/26	1.1	33.06	0	0.00	33.13	1.1	2,702	0.04%
2022/04/25	20.1	33.11	11	33.17	33.14	9.1	2,755	0.33%
2022/04/22	4	33.58	0	0.00	33.75	4	2,767	0.14%
2022/04/21	4	33.98	0	0.00	33.97	4	2,832	0.14%
2022/04/20	4	33.81	0	0.00	33.91	4	2,903	0.14%
2022/04/19	2	33.81	0	0.00	33.77	2	2,957	0.07%
2022/04/18	9.2	33.59	0	0.00	33.65	9.2	3,020	0.30%
2022/04/15	3.1	33.82	0	0.00	33.80	3.1	3,005	0.10%
2022/04/14	3	34.35	0	0.00	34.33	3	3,032	0.10%
2022/04/13	1	34.20	2	34.27	34.42	-1	3,076	-0.03%
2022/04/12	10.3	33.77	0	0.00	33.87	10.3	3,155	0.33%
2022/04/11	12.1	33.90	0	0.00	33.87	12.1	3,183	0.38%
2022/04/08	2	34.22	0	0.00	34.36	2	3,189	0.06%
2022/04/07	18.4	34.33	0	0.00	34.19	18.4	3,188	0.58%
2022/04/06	1	34.50	0	0.00	34.75	1	3,190	0.03%
2022/04/01	5	34.76	0	0.00	34.93	5	3,185	0.16%
2022/03/31	5	35.14	0	0.00	35.13	5	3,199	0.16%
2022/03/30	1	35.16	0	0.00	35.22	1	3,214	0.03%
2022/03/29	1	34.86	0	0.00	34.85	1	3,240	0.03%
2022/03/28	9	34.59	0	0.00	34.82	9	3,237	0.28%
2022/03/25	2	35.10	1	35.04	35.12	1	3,203	0.03%
2022/03/24	1	34.92	7	35.11	35.12	-6	3,216	-0.19%
2022/03/23	0	0.00	9	35.09	35.13	-9	3,213	-0.28%
2022/03/22	2	34.75	0	0.00	34.78	2	3,215	0.06%
2022/03/21	0	0.00	5	34.88	34.78	-5	3,236	-0.15%
2022/03/18	7	34.63	0	0.00	34.65	7	3,267	0.21%
2022/03/17	1	34.40	0	0.00	34.71	1	3,255	0.03%
2022/03/16	3.1	33.69	0	0.00	33.74	3.1	3,232	0.10%
2022/03/15	11.2	33.73	0	0.00	33.60	11.2	3,196	0.35%
2022/03/14	1	34.19	0	0.00	34.22	1	3,174	0.03%
2022/03/11	12.1	34.26	3.2	34.24	34.22	8.9	3,183	0.28%
2022/03/09	3	33.79	0	0.00	33.78	3	3,201	0.09%
2022/03/08	52.3	33.55	0	0.00	33.34	52.3	3,213	1.63%
2022/03/07	72.1	34.30	0	0.00	34.15	72.1	3,115	2.31%
2022/03/04	4.1	35.18	0	0.00	35.17	4.1	2,999	0.14%
2022/02/25	15	35.16	0	0.00	35.16	15	3,187	0.47%
2022/02/24	24.5	35.34	5	35.61	35.18	19.5	3,203	0.61%
2022/02/23	0	0.00	12	35.99	36.05	-12	3,151	-0.38%
2022/02/22	19.5	35.94	43	35.86	35.92	-23.5	3,199	-0.73%
2022/02/21	11	36.34	6	36.34	36.38	5	3,173	0.16%
2022/02/18	5	36.23	9	36.38	36.39	-4	3,219	-0.12%
2022/02/17	0	0.00	7	36.55	36.45	-7	3,415	-0.20%
2022/02/16	0	0.00	4	36.35	36.44	-4	3,466	-0.12%
2022/02/15	2	35.90	0	0.00	35.90	2	3,491	0.06%
2022/02/14	8	35.98	0	0.00	36.05	8	3,510	0.23%
2022/02/11	0	0.00	17	36.41	36.52	-17	3,508	-0.48%
2022/02/10	1	36.50	1	36.45	36.56	0	3,526	0.00%
2022/02/09	0	0.00	1	36.14	36.23	-1	3,553	-0.03%
2022/02/08	1	36.13	0	0.00	36.00	1	3,562	0.03%
2022/02/07	12	35.91	0	0.00	35.96	12	3,577	0.34%
2022/01/26	6	35.65	0	0.00	35.65	6	3,545	0.17%
2022/01/25	28.2	35.55	1	35.51	35.71	27.2	3,521	0.77%
2022/01/24	4.1	35.63	0	0.00	36.08	4.1	3,437	0.12%
2022/01/21	22	35.87	0	0.00	35.81	22	3,401	0.65%
2022/01/20	1	36.34	0	0.00	36.50	1	3,326	0.03%
2022/01/19	2	36.58	0	0.00	36.45	2	3,294	0.06%
2022/01/18	2	36.96	3.1	37.19	36.85	-1.1	3,270	-0.03%
2022/01/17	0.5	37.15	1.3	37.24	37.24	-0.8	3,197	-0.02%
2022/01/14	3.3	36.63	7	36.85	36.89	-3.7	3,138	-0.12%
2022/01/13	0	0.00	14	36.70	36.80	-14	3,064	-0.46%
2022/01/12	0.2	36.47	2.6	36.47	36.61	-2.4	3,001	-0.08%
2022/01/11	25.1	36.21	0	0.00	36.40	25.1	2,953	0.85%
2022/01/10	1.4	36.07	0.6	36.04	36.12	0.8	2,905	0.03%
2022/01/07	10	36.22	1	36.50	36.00	9	2,881	0.31%
2022/01/06	9	36.33	2	36.32	36.32	7	2,831	0.25%
2022/01/05	0	0.00	8.1	36.72	36.56	-8.1	2,785	-0.29%
2022/01/04	1	36.48	7	36.51	36.61	-6	2,711	-0.22%
2022/01/03	0	0.00	0.1	36.07	36.00	-0.1	2,651	0.00%
2021/12/30	1	35.92	0	0.00	35.86	1	2,632	0.04%
2021/12/29	3	35.93	3	35.95	35.97	0	2,665	0.00%
2021/12/28	0	0.00	4	35.73	35.83	-4	2,685	-0.15%
2021/12/27	1	35.61	2	35.58	35.56	-1	2,680	-0.04%
2021/12/24	0	0.00	2	35.44	35.35	-2	2,718	-0.07%
2021/12/23	0	0.00	1	35.39	35.30	-1	2,705	-0.04%
2021/12/22	0	0.00	1	35.14	35.13	-1	2,717	-0.04%
2021/12/21	0	0.00	6	35.03	35.12	-6	2,723	-0.22%
2021/12/20	7	34.85	0	0.00	34.85	7	2,727	0.26%
2021/12/17	0	0.00	5	35.12	35.15	-5	2,716	-0.18%
2021/12/16	8	35.02	5.3	35.12	35.18	2.7	2,723	0.10%
2021/12/15	5	34.72	4.3	34.85	34.80	0.7	2,746	0.03%
2021/12/14	5.1	34.80	31	34.80	34.85	-25.9	2,734	-0.95%
2021/12/13	0	0.00	3	35.19	35.07	-3	2,716	-0.11%
2021/12/09	2.1	35.27	7	35.19	35.29	-4.9	2,711	-0.18%
2021/12/08	1	35.44	4	35.37	35.26	-3	2,702	-0.11%
2021/12/07	3	34.97	3	35.13	35.15	0	2,696	0.00%
2021/12/06	2	34.84	5	35.11	35.07	-3	2,676	-0.11%
2021/12/03	0	0.00	7	35.14	35.11	-7	2,670	-0.26%
2021/12/02	0	0.00	39	35.02	35.08	-39	2,669	-1.46%
2021/12/01	0	0.00	5.1	34.59	34.78	-5.1	2,677	-0.19%
2021/11/30	1	34.49	53	34.53	34.34	-52	2,684	-1.94%
2021/11/29	10	34.32	0.1	34.40	34.24	9.9	2,672	0.37%
2021/11/26	6.1	34.42	10	34.38	34.36	-4	2,617	-0.15%
2021/11/25	2.2	34.87	0	0.00	34.88	2.2	2,529	0.09%
2021/11/24	1.2	34.95	7	34.94	34.86	-5.8	2,550	-0.23%
2021/11/23	6.1	35.03	2	35.07	35.01	4.1	2,541	0.16%
2021/11/22	0.1	35.30	5	35.30	35.29	-5	2,534	-0.20%
2021/11/19	0	0.00	0.1	35.36	35.35	-0.1	2,525	-0.01%
2021/11/17	2	35.05	0.2	35.04	35.06	1.8	2,479	0.07%
2021/11/16	4.5	35.00	0.2	35.08	34.99	4.3	2,462	0.17%
2021/11/15	16	36.69	0	0.00	36.75	16	2,317	0.69%
2021/11/12	0	0.00	0.3	36.51	36.43	-0.3	2,296	-0.01%
2021/11/11	0.3	36.35	25	36.28	36.32	-24.7	2,265	-1.09%
2021/11/10	1.4	36.46	0.1	36.55	36.53	1.2	2,277	0.05%
2021/11/09	7	36.55	2.1	36.61	36.57	4.9	2,265	0.22%
2021/11/08	11	36.13	21.1	36.07	36.20	-10.1	2,246	-0.45%
2021/11/05	0	0.00	1	35.85	35.85	-1	2,213	-0.05%
2021/11/04	0	0.00	0.1	35.70	35.44	-0.1	2,199	0.00%
2021/11/03	10	35.51	0	0.00	35.55	10	2,170	0.46%
2021/11/02	115	35.53	4	35.70	35.41	111	2,192	5.06%	大買/鉅額交易
2021/11/01	9.2	35.34	1	35.37	35.37	8.2	2,171	0.38%
2021/10/29	5	35.09	0	0.00	35.23	5	2,179	0.23%
2021/10/28	0	0.00	12.1	35.42	35.44	-12.1	2,188	-0.55%
2021/10/26	8.1	35.40	2.5	35.48	35.44	5.6	2,213	0.25%
2021/10/25	0	0.00	111	35.08	35.21	-111	2,207	-5.03%	大賣/鉅額交易
2021/10/22	0	0.00	5	35.19	35.25	-5	2,267	-0.22%
2021/10/21	0	0.00	18	35.43	35.15	-18	2,299	-0.78%
2021/10/20	1	35.29	6	35.41	35.30	-5	2,324	-0.22%
2021/10/19	0.2	35.31	7	35.36	35.31	-6.8	2,325	-0.29%
2021/10/18	0.1	35.06	0	0.00	34.99	0.1	2,325	0.00%
2021/10/15	1.1	34.69	4.2	34.99	35.09	-3.1	2,334	-0.13%
2021/10/14	2.1	34.37	0	0.00	34.21	2.1	2,355	0.09%
2021/10/13	4	34.16	0	0.00	34.16	4	2,379	0.17%
2021/10/12	7	34.11	0	0.00	34.32	7	2,420	0.29%
2021/10/08	8	34.72	0	0.00	34.68	8	2,421	0.33%
2021/10/07	0	0.00	3	34.84	34.86	-3	2,443	-0.12%
2021/10/06	11	34.16	0	0.00	34.27	11	2,450	0.45%
2021/10/05	11.1	34.02	0.1	34.32	34.26	11	2,436	0.45%
2021/10/04	22.4	34.34	1	34.66	34.39	21.4	2,420	0.88%
2021/10/01	21.1	34.67	0	0.00	34.55	21.1	2,412	0.87%
2021/09/30	10	35.01	0	0.00	35.18	10	2,367	0.42%
2021/09/29	20	35.11	0	0.00	35.13	20	2,385	0.84%
2021/09/28	6	35.66	0	0.00	35.74	6	2,372	0.25%
2021/09/24	0	0.00	2	35.90	35.87	-2	2,371	-0.08%
2021/09/23	0	0.00	0.1	35.58	35.59	-0.1	2,394	0.00%
2021/09/22	22	35.16	0	0.00	35.26	22	2,387	0.92%
2021/09/17	9	35.91	0	0.00	36.00	9	2,362	0.38%
2021/09/16	4	35.87	1	36.11	35.96	3	2,371	0.13%
2021/09/15	1	35.90	0	0.00	36.00	1	2,354	0.04%
2021/09/13	0.1	36.20	0	0.00	36.14	0.1	2,360	0.00%
2021/09/10	0	0.00	3.4	36.15	36.24	-3.4	2,384	-0.14%
2021/09/09	2	35.62	63.2	35.73	35.88	-61.2	2,372	-2.58%
2021/09/08	1.2	35.86	26	35.85	35.91	-24.9	2,371	-1.05%
2021/09/07	2.1	36.24	0	0.00	36.20	2.1	2,362	0.09%
2021/09/06	0	0.00	8.1	36.41	36.33	-8.1	2,352	-0.34%
2021/09/03	0.2	36.00	15.1	36.10	36.28	-14.9	2,319	-0.64%
2021/09/02	7.2	35.95	9	36.09	35.77	-1.8	2,297	-0.08%
2021/09/01	13	36.07	1.1	36.12	36.10	11.9	2,280	0.52%
2021/08/31	16	35.71	1	36.16	36.16	15	2,263	0.66%
2021/08/30	0	0.00	12	35.76	35.94	-12	2,269	-0.53%
2021/08/27	3	35.29	1	35.57	35.57	2	2,246	0.09%
2021/08/26	7	35.11	0	0.00	35.24	7	2,232	0.31%
2021/08/25	0	34.98	12	34.97	35.09	-12	2,203	-0.54%
2021/08/24	2	34.64	0	0.00	34.64	2	2,205	0.09%
2021/08/23	2	34.50	4	34.46	34.48	-2	2,227	-0.09%
2021/08/20	6.5	33.70	0	0.00	33.68	6.5	2,233	0.29%
2021/08/19	12.3	34.00	0	0.00	33.88	12.3	2,206	0.56%
2021/08/18	6	34.19	2	34.34	34.63	4	2,172	0.19%
2021/08/17	8	34.52	6.5	34.62	34.44	1.5	2,148	0.07%
2021/08/16	4	34.71	51	34.78	34.81	-47	2,146	-2.19%
2021/08/13	11.3	34.87	0	0.00	34.84	11.3	2,122	0.53%
2021/08/12	1.1	35.14	15	35.23	35.16	-14	2,109	-0.66%
2021/08/10	1	35.43	1	35.52	35.40	0	2,150	0.00%
2021/08/09	1	35.29	1	35.53	35.61	0	2,252	0.00%
2021/08/06	1	35.58	0	0.00	35.72	1	2,304	0.04%
2021/08/05	0	0.00	1	35.82	35.82	-1	2,362	-0.04%
2021/08/04	0	0.00	75.2	35.74	35.82	-75.2	2,490	-3.02%
2021/08/03	1	35.53	26	35.49	35.60	-25	2,545	-0.98%
2021/08/02	1	34.99	0	0.00	35.48	1	2,537	0.04%
2021/07/30	3	35.00	31	35.10	34.93	-28	2,563	-1.09%
2021/07/29	1	35.10	0	0.00	35.15	1	2,590	0.04%
2021/07/28	15	34.52	1	34.54	34.65	14	2,622	0.53%
2021/07/27	104	35.02	0	0.00	34.98	104	2,608	3.99%	大買/鉅額交易
2021/07/26	1.1	35.07	7	35.46	35.06	-6	2,604	-0.23%
2021/07/22	5	35.43	3	35.52	35.37	2	2,579	0.08%
2021/07/21	26	35.08	4	35.39	35.06	22	2,606	0.84%
2021/07/20	11.1	35.25	0	0.00	35.23	11.1	2,628	0.42%
2021/07/19	3	35.62	23	35.58	35.65	-20	2,610	-0.77%
2021/07/16	2	35.84	0	0.00	36.00	2	2,613	0.08%
2021/07/15	0	0.00	8	36.37	36.46	-8	2,583	-0.31%
2021/07/14	10	36.14	1	36.27	36.20	9	2,573	0.35%
2021/07/13	3	36.14	4	36.23	36.11	-1	2,569	-0.04%
2021/07/12	0	36.00	2	36.12	35.90	-2	2,582	-0.08%
2021/07/09	2.2	35.55	4	35.59	35.61	-1.8	2,575	-0.07%
2021/07/08	1	35.78	2	36.04	35.88	-1	2,574	-0.04%
2021/07/07	2	35.95	2	36.02	35.94	0	2,591	0.00%
2021/07/06	0	0.00	6.1	36.18	36.08	-6.1	2,596	-0.23%
2021/07/05	0	0.00	13.1	35.97	36.05	-13.1	2,583	-0.51%
2021/07/02	1	35.64	4	35.74	35.65	-3	2,570	-0.12%
2021/07/01	0	0.00	8.1	35.83	35.67	-8.1	2,576	-0.31%
2021/06/30	0	0.00	14	35.82	35.80	-14	2,604	-0.54%
2021/06/29	26	35.48	1.1	35.65	35.60	25	2,597	0.96%
2021/06/28	1	35.51	39.1	35.49	35.53	-38.1	2,615	-1.45%
2021/06/25	67	35.50	0	0.00	35.36	67	2,637	2.54%
2021/06/24	3	35.29	0	0.00	35.30	3	2,641	0.11%
2021/06/23	1	35.35	3	34.86	35.35	-2	2,657	-0.08%
2021/06/22	4	34.75	1	34.84	34.72	3	2,656	0.11%
2021/06/21	11.2	34.78	0	0.00	34.80	11.2	2,696	0.42%
2021/06/18	1	35.46	2	35.55	35.45	-1	2,684	-0.04%
2021/06/17	0	0.00	4	35.43	35.60	-4	2,692	-0.15%
2021/06/16	0	0.00	3.1	35.67	35.67	-3.1	2,743	-0.11%
2021/06/15	1	35.58	9.4	35.62	35.64	-8.4	2,742	-0.31%
2021/06/11	1	35.33	26	35.42	35.35	-25	2,757	-0.91%
2021/06/10	0	0.00	14	35.18	35.29	-14	2,797	-0.50%
2021/06/09	11	34.81	0	0.00	34.80	11	2,824	0.39%
2021/06/08	0	0.00	5	35.14	35.06	-5	2,845	-0.18%
2021/06/07	21	34.91	5	35.18	35.19	16	2,861	0.56%
2021/06/04	17.2	35.11	0	0.00	35.20	17.2	2,856	0.60%
2021/06/03	0	0.00	13.1	35.44	35.39	-13.1	2,871	-0.45%
2021/06/02	0	0.00	5	35.25	35.20	-5	2,891	-0.17%
2021/06/01	1	35.13	10.1	35.22	35.20	-9.1	2,911	-0.31%
2021/05/31	13	34.97	2.1	35.04	35.10	11	2,960	0.37%
2021/05/28	0	0.00	8	34.69	34.80	-8	2,963	-0.27%
2021/05/27	0	0.00	20	34.06	34.21	-20	3,017	-0.66%
2021/05/26	0	0.00	2	34.48	34.45	-2	3,098	-0.06%
2021/05/25	0	0.00	11	34.27	34.40	-11	3,093	-0.36%
2021/05/24	1	33.64	4	33.90	33.89	-3	3,126	-0.10%
2021/05/21	7	33.71	5	33.96	33.90	2	3,131	0.06%
2021/05/20	3	33.50	1	33.55	33.46	2	3,156	0.06%
2021/05/19	0	0.00	6	33.90	33.68	-6	3,177	-0.19%
2021/05/18	1	33.67	2	33.36	33.85	-1	3,196	-0.03%
2021/05/17	44	32.43	0	0.00	32.87	44	3,248	1.35%
2021/05/14	13	33.00	10	32.87	33.12	3	3,186	0.09%
2021/05/13	49.1	32.85	0	0.00	32.75	49.1	3,138	1.56%
2021/05/12	55	33.15	13.5	32.94	33.20	41.5	3,073	1.35%
2021/05/11	23	34.78	5	34.38	34.45	18	2,983	0.60%
2021/05/10	10	35.46	0	0.00	35.48	10	2,965	0.34%
2021/05/07	0	0.00	6	35.41	35.60	-6	2,999	-0.20%
2021/05/06	3	34.75	2	35.10	35.01	1	3,003	0.03%
2021/05/05	3	34.78	0	0.00	34.72	3	3,006	0.10%
2021/05/04	15.5	34.81	2	34.97	34.82	13.5	3,026	0.45%
2021/05/03	11	35.26	63	35.50	35.21	-52	3,018	-1.72%
2021/04/29	5	35.74	0	35.84	35.73	5	3,039	0.16%
2021/04/28	13	35.64	0	0.00	35.70	13	3,081	0.42%
2021/04/27	39	35.72	0	35.74	35.76	39	3,129	1.25%
2021/04/26	2	35.71	1	35.77	35.76	1	3,125	0.03%
2021/04/22	7	35.17	0.1	35.09	34.96	6.9	3,155	0.22%
2021/04/21	11	35.10	0	0.00	35.07	11	3,162	0.35%
2021/04/20	0	0.00	2	35.32	35.38	-2	3,185	-0.06%
2021/04/19	0	0.00	4	35.21	35.34	-4	3,233	-0.12%
2021/04/16	1	35.16	4	35.11	35.19	-3	3,248	-0.09%
2021/04/15	0.3	35.10	8	34.91	35.10	-7.7	3,263	-0.24%
2021/04/14	0	0.00	14	34.68	34.78	-14	3,278	-0.43%
2021/04/13	0	0.00	7	34.70	34.59	-7	3,305	-0.21%
2021/04/12	1	34.59	1	34.56	34.62	0	3,316	0.00%
2021/04/09	4	34.62	0	34.65	34.65	4	3,314	0.12%
2021/04/08	4	34.37	0	34.50	34.68	4	3,306	0.12%
2021/04/07	27	34.42	0	34.47	34.54	27	3,312	0.81%
2021/04/06	1	34.47	12	34.54	34.49	-11	3,305	-0.33%
2021/04/01	1	33.90	1	34.02	34.00	0	3,287	0.00%
2021/03/31	8	33.81	3	33.95	33.78	5	3,276	0.15%
2021/03/30	0	0.00	1	33.98	33.93	-1	3,259	-0.03%
2021/03/29	1	33.93	12	33.96	33.86	-11	3,235	-0.34%
2021/03/26	2	33.35	1	33.46	33.65	1	3,235	0.03%
2021/03/25	5	33.00	11	32.92	33.14	-6	3,234	-0.18%
2021/03/24	9	33.06	10	33.05	33.01	-1	3,231	-0.03%
2021/03/23	3	33.41	4	33.51	33.40	-1	3,202	-0.03%
2021/03/22	1	33.11	9	33.42	33.42	-8	3,216	-0.25%
2021/03/19	30	33.26	1	33.44	33.31	29	3,226	0.90%
2021/03/18	6.1	33.80	2	33.90	33.73	4.1	3,189	0.13%
2021/03/17	32	33.72	0	0.00	33.63	32	3,196	1.00%
2021/03/16	2	33.87	0	0.00	33.85	2	3,223	0.06%
2021/03/15	12.1	33.78	1	33.84	33.80	11.1	3,211	0.34%
2021/03/12	0.1	33.84	0	0.00	33.81	0.1	3,203	0.00%
2021/03/11	1	33.70	5	33.62	33.70	-4	3,241	-0.12%
2021/03/10	0.1	33.25	2	33.11	33.13	-2	3,240	-0.06%
2021/03/09	4	32.76	18	32.94	33.02	-14	3,221	-0.43%
2021/03/08	1.1	33.08	10	33.35	33.06	-8.9	3,225	-0.28%
2021/03/05	3.1	32.91	1	33.08	33.04	2.1	3,194	0.06%
2021/03/04	31.1	33.30	3	33.12	33.28	28.1	3,196	0.88%
2021/03/03	5.2	33.65	42	33.56	33.86	-36.9	3,138	-1.17%
2021/03/02	38.1	33.86	0	0.00	33.75	38.1	3,135	1.21%
2021/02/26	8.1	33.70	49	33.80	33.79	-40.9	3,086	-1.32%
2021/02/25	1.1	34.27	1	34.37	34.38	0.1	3,046	0.00%
2021/02/24	4.1	34.22	1	34.21	34.07	3.1	3,056	0.10%
2021/02/23	4.1	34.28	15	34.37	34.60	-11	3,019	-0.36%
2021/02/22	0.1	34.79	0	0.00	34.57	0.1	3,011	0.00%
2021/02/19	6	34.51	0.1	34.70	34.67	6	2,983	0.20%
2021/02/18	3	34.83	2.1	34.85	34.92	1	2,987	0.03%
2021/02/17	5.1	34.87	5	34.54	34.91	0.1	3,012	0.00%
2021/02/05	8.1	33.45	1	33.50	33.45	7.1	2,945	0.24%
2021/02/04	6.1	33.17	0	0.00	33.16	6.1	2,911	0.21%
2021/02/03	12.1	33.35	0	0.00	33.37	12.1	2,927	0.41%
2021/02/02	0.1	33.20	16	33.20	33.40	-16	2,918	-0.55%
2021/02/01	7.1	32.24	2	32.03	32.49	5.1	2,921	0.17%
2021/01/29	10.1	32.16	2	32.64	31.96	8.1	2,905	0.28%
2021/01/28	16.1	32.39	2	32.37	32.35	14.1	2,873	0.49%
2021/01/27	1.1	33.01	11	33.18	33.05	-10	2,847	-0.35%
2021/01/26	1.1	33.14	11	33.74	33.03	-10	2,825	-0.35%
2021/01/25	5.1	33.66	1	33.53	33.63	4.1	2,776	0.15%
2021/01/22	8.2	34.13	3	34.15	34.03	5.2	2,779	0.19%
2021/01/21	3.1	34.31	1	34.58	34.52	2.1	2,768	0.07%
2021/01/20	6	33.63	6	33.80	33.55	0	2,746	0.00%
2021/01/19	1.1	33.24	2	33.55	33.55	-1	2,717	-0.03%
2021/01/18	8.1	32.53	0	0.00	32.81	8.1	2,725	0.30%
2021/01/15	50.1	33.50	1	33.18	32.81	49.1	2,685	1.83%
2021/01/14	3.1	32.83	0	0.00	32.90	3.1	2,671	0.11%
2021/01/13	0.1	32.85	32	32.90	33.11	-32	2,662	-1.20%
2021/01/12	1.1	32.61	131.9	32.47	32.51	-130.9	2,650	-4.94%	大賣/鉅額交易
2021/01/11	2.1	32.31	3.2	32.39	32.50	-1.1	2,626	-0.04%
2021/01/08	2.1	32.07	10	32.18	32.33	-8	2,641	-0.30%
2021/01/07	1.1	31.38	3	31.55	31.76	-2	2,629	-0.07%
2021/01/06	7.1	31.19	45	31.11	31.15	-38	2,621	-1.45%
2021/01/05	6	30.77	0	0.00	30.88	6	2,610	0.23%
2021/01/04	1	30.90	3	30.73	30.87	-2	2,624	-0.08%
2020/12/31	0	0.00	6	30.36	30.41	-6	2,666	-0.22%
2020/12/30	0	0.00	1	30.00	30.29	-1	2,687	-0.04%
2020/12/29	1	29.79	0	0.00	29.85	1	2,707	0.04%
2020/12/28	0	0.00	4	29.76	29.87	-4	2,733	-0.15%
2020/12/25	1	29.50	0	0.00	29.55	1	2,726	0.04%
2020/12/24	0	0.00	2	29.50	29.48	-2	2,737	-0.07%
2020/12/23	20	29.26	2	29.38	29.40	18	2,774	0.65%
2020/12/22	6	29.36	0	0.00	29.34	6	2,792	0.21%
2020/12/21	2	29.26	0	0.00	29.68	2	2,827	0.07%
2020/12/18	6	29.38	0	0.00	29.40	6	2,830	0.21%
2020/12/17	35	29.42	0	0.00	29.44	35	2,855	1.23%
2020/12/16	21	29.50	2	29.47	29.55	19	2,840	0.67%
2020/12/15	3	29.11	4	29.29	29.10	-1	2,819	-0.04%
2020/12/14	10	29.39	0	0.00	29.39	10	2,825	0.35%
2020/12/11	3	29.37	6	29.38	29.47	-3	2,856	-0.11%
2020/12/10	5	29.55	23	29.56	29.55	-18	2,848	-0.63%
2020/12/09	2.2	29.79	7	29.81	29.82	-4.9	2,819	-0.17%
2020/12/08	0	0.00	5	29.77	29.80	-5	2,792	-0.18%
2020/12/07	1	29.25	12	29.36	29.46	-11	2,774	-0.40%
2020/12/04	1	29.07	18	29.00	29.16	-17	2,733	-0.62%
2020/12/03	0	0.00	39	28.85	28.82	-39	2,727	-1.43%
2020/12/02	15	28.72	8	28.75	28.78	7	2,736	0.26%
2020/12/01	0	0.00	41	28.49	28.62	-41	2,724	-1.50%
2020/11/30	2	28.61	0	0.00	28.38	2	2,735	0.07%
2020/11/27	22	28.60	0	0.00	28.68	22	2,714	0.81%
2020/11/26	2	28.47	0	0.00	28.68	2	2,726	0.07%
2020/11/25	11	28.45	0	0.00	28.42	11	2,728	0.40%
2020/11/24	3	28.73	10	28.59	28.60	-7	2,724	-0.26%
2020/11/23	0	0.00	11	28.79	28.76	-11	2,701	-0.41%
2020/11/20	7	28.35	0	0.00	28.45	7	2,689	0.26%
2020/11/19	2	28.42	0	0.00	28.44	2	2,694	0.07%
2020/11/18	2	28.28	13	28.46	28.51	-11	2,697	-0.41%
2020/11/17	27	28.45	3	28.52	28.30	24	2,699	0.89%
2020/11/16	0	0.00	3	28.51	28.75	-3	2,751	-0.11%
2020/11/13	3	27.86	0	0.00	27.97	3	2,701	0.11%
2020/11/12	42	27.88	0	0.00	27.84	42	2,703	1.55%
2020/11/11	2	27.90	1	27.86	27.90	1	2,724	0.04%
2020/11/10	5	27.46	1	27.49	27.48	4	2,712	0.15%
2020/11/09	13	27.50	1	27.60	27.58	12	2,705	0.44%
2020/11/06	28	27.22	2	27.29	27.26	26	2,680	0.97%
2020/11/05	2	27.00	0	0.00	27.14	2	2,664	0.08%
2020/11/04	1	27.10	1	26.85	27.13	0	2,672	0.00%
2020/11/03	7	26.64	11	26.74	26.74	-4	2,670	-0.15%
2020/11/02	28	26.27	0	0.00	26.43	28	2,700	1.04%
2020/10/30	6	26.41	0	0.00	26.33	6	2,701	0.22%
2020/10/29	10	26.51	0	0.00	26.60	10	2,675	0.37%
2020/10/28	11	26.84	0	0.00	26.85	11	2,666	0.41%
2020/10/26	0	0.00	1	27.10	27.07	-1	2,660	-0.04%
2020/10/22	2	26.94	0	0.00	27.03	2	2,740	0.07%
2020/10/21	0	0.00	2	27.00	26.98	-2	2,819	-0.07%
2020/10/19	4	27.01	0	0.00	27.07	4	2,849	0.14%
2020/10/16	4	26.92	0	0.00	26.85	4	2,854	0.14%
2020/10/15	1	26.90	1	26.99	26.96	0	2,894	0.00%
2020/10/14	0	0.00	1	27.21	27.18	-1	2,890	-0.03%
2020/10/13	5.1	27.15	7	27.20	27.24	-1.9	2,916	-0.07%
2020/10/12	2	27.19	0	0.00	27.25	2	2,917	0.07%
2020/10/08	21	26.91	3	27.02	27.04	18	2,900	0.62%
2020/10/07	3	26.59	0	0.00	26.77	3	2,926	0.10%
2020/10/06	5	26.63	2	26.66	26.68	3	2,954	0.10%
2020/10/05	8	26.37	0	0.00	26.39	8	2,960	0.27%
2020/09/30	1	26.36	0	0.00	26.36	1	2,973	0.03%
2020/09/28	1	26.10	1	26.10	26.20	0	3,041	0.00%
2020/09/25	9	25.69	1	25.96	25.76	8	3,082	0.26%
2020/09/24	18	25.81	0	0.00	25.73	18	3,099	0.58%
2020/09/23	1	26.23	14	26.37	26.25	-13	3,090	-0.42%
2020/09/22	3	26.35	0	0.00	26.30	3	3,098	0.10%
2020/09/18	1	26.96	0	0.00	26.88	1	3,123	0.03%
2020/09/17	18	26.90	0	0.00	26.85	18	3,141	0.57%
2020/09/16	1	27.13	0	0.00	27.12	1	3,148	0.03%
2020/09/15	0	0.00	2	26.65	26.77	-2	3,128	-0.06%
2020/09/14	1	26.47	50	26.60	26.62	-49	3,126	-1.57%
2020/09/11	1	26.32	0	0.00	26.40	1	3,129	0.03%
2020/09/10	1	26.37	0	0.00	26.39	1	3,138	0.03%
2020/09/09	16	26.00	3	26.05	26.21	13	3,178	0.41%
2020/09/08	4	26.27	0	0.00	26.41	4	3,185	0.13%
2020/09/04	31	26.21	0	0.00	26.24	31	3,263	0.95%
2020/09/03	32	26.51	1	26.65	26.48	31	3,293	0.94%
2020/09/02	14	26.36	0	0.00	26.39	14	3,311	0.42%
2020/09/01	55	26.31	0	0.00	26.40	55	3,362	1.64%
2020/08/31	13	26.48	1	26.70	26.18	12	3,373	0.36%
2020/08/28	8	26.49	13	26.58	26.55	-5	3,370	-0.15%
2020/08/27	24	26.90	1	27.04	26.79	23	3,396	0.68%
2020/08/26	7	26.67	0	0.00	26.80	7	3,387	0.21%
2020/08/25	8	26.64	0	0.00	26.67	8	3,409	0.23%
2020/08/21	1	26.26	7	26.30	26.35	-6	3,405	-0.18%
2020/08/20	3	26.40	53	25.90	25.88	-50	3,399	-1.47%
2020/08/19	3	26.93	0	0.00	26.69	3	3,354	0.09%
2020/08/18	8	26.79	2	26.80	26.83	6	3,351	0.18%
2020/08/14	5	26.60	0	0.00	26.64	5	3,352	0.15%
2020/08/12	1	26.31	63	26.35	26.32	-62	3,358	-1.85%
2020/08/11	8	26.77	0	0.00	26.70	8	3,367	0.24%
2020/08/10	10	26.81	1	26.89	26.84	9	3,373	0.27%
2020/08/07	0	0.00	1	26.80	26.66	-1	3,394	-0.03%
2020/08/06	33	26.79	0	0.00	26.82	33	3,389	0.97%
2020/08/04	20	26.24	1	26.25	26.34	19	3,396	0.56%
2020/08/03	1	26.18	6	26.14	26.12	-5	3,392	-0.15%
2020/07/31	0	0.00	3	26.54	26.51	-3	3,374	-0.09%
2020/07/29	0	0.00	1	26.22	26.17	-1	3,372	-0.03%
2020/07/28	1	26.26	42	26.47	26.30	-41	3,377	-1.21%
2020/07/27	1	26.24	11	26.25	26.26	-10	3,320	-0.30%
2020/07/24	0	0.00	47	25.32	25.28	-47	3,252	-1.45%
2020/07/23	0	0.00	31	25.32	25.34	-31	3,209	-0.97%
2020/07/22	0	0.00	1	25.39	25.40	-1	3,227	-0.03%
2020/07/21	0	0.00	10	25.24	25.24	-10	3,215	-0.31%
2020/07/17	12.5	25.01	1	24.99	25.00	11.5	3,144	0.37%
2020/07/16	1	24.87	6	24.83	24.84	-5	3,143	-0.16%
2020/07/15	0	0.00	29	24.98	25.00	-29	3,125	-0.93%
2020/07/14	3	24.74	1	24.83	24.88	2	3,137	0.06%
2020/07/13	5	24.75	1	24.72	24.79	4	3,092	0.13%
2020/07/10	0	0.00	13	24.60	24.48	-13	3,073	-0.42%
2020/07/07	8	24.46	12	24.39	24.39	-4	2,998	-0.13%
2020/07/06	0	0.00	6	24.23	24.36	-6	2,967	-0.20%
2020/07/03	0	0.00	2	23.80	23.91	-2	2,924	-0.07%
2020/07/01	33	23.39	3	23.42	23.39	30	2,922	1.03%
2020/06/30	1	23.13	0	0.00	23.23	1	2,912	0.03%
2020/06/29	0	0.00	2	23.17	23.06	-2	2,938	-0.07%
2020/06/24	0	0.00	5	23.33	23.28	-5	2,945	-0.17%
2020/06/22	20	23.15	0	0.00	23.07	20	3,001	0.67%
2020/06/18	0	0.00	1	23.04	23.05	-1	3,079	-0.03%
2020/06/17	17	22.96	0	0.00	23.02	17	3,090	0.55%
2020/06/16	2	22.93	9	23.04	23.04	-7	3,142	-0.22%
2020/06/15	3	22.82	7	22.88	22.61	-4	3,201	-0.12%
2020/06/12	5	22.82	9	22.76	22.88	-4	3,307	-0.12%
2020/06/11	17	23.34	52	23.38	23.09	-35	3,351	-1.04%
2020/06/10	3	23.34	0	0.00	23.39	3	3,379	0.09%
2020/06/09	3	23.12	4	23.16	23.19	-1	3,443	-0.03%
2020/06/08	1	23.05	4	23.05	23.16	-3	3,500	-0.09%
2020/06/05	1	22.87	10	22.84	22.88	-9	3,480	-0.26%
2020/06/04	12	22.66	0	0.00	22.68	12	3,525	0.34%
2020/06/03	2	22.48	0	0.00	22.55	2	3,607	0.06%
2020/06/02	4	22.22	0	0.00	22.22	4	3,615	0.11%
2020/06/01	2	22.15	1	22.17	22.15	1	3,621	0.03%
2020/05/29	2	21.79	0	0.00	21.98	2	3,602	0.06%
2020/05/28	6	22.03	0	0.00	21.92	6	3,633	0.17%
2020/05/27	5	22.05	0	0.00	22.03	5	3,695	0.14%
2020/05/26	8	22.01	7	22.01	22.05	1	3,773	0.03%
2020/05/21	8	21.98	0	0.00	21.99	8	3,876	0.21%
2020/05/19	0	0.00	1	21.81	21.77	-1	3,892	-0.03%
2020/05/18	3	21.61	20	21.62	21.60	-17	3,898	-0.44%
2020/05/14	3	21.62	0	0.00	21.60	3	3,933	0.08%
2020/05/13	2	21.74	0	0.00	21.82	2	3,917	0.05%
2020/05/12	13	21.80	0	0.00	21.79	13	3,929	0.33%
2020/05/11	8	22.01	1	22.06	22.01	7	3,918	0.18%
2020/05/08	5	21.82	5	21.84	21.84	0	3,902	0.00%
2020/05/07	24	21.65	0	0.00	21.72	24	3,919	0.61%
2020/05/06	2	21.57	0	0.00	21.62	2	3,944	0.05%
2020/05/05	5	21.67	0	0.00	21.60	5	3,954	0.13%
2020/05/04	10	21.46	0	0.00	21.48	10	4,072	0.25%
2020/04/30	10	22.02	0	0.00	22.06	10	4,067	0.25%
2020/04/29	6	21.58	8.1	21.60	21.61	-2.1	4,106	-0.05%
2020/04/28	4	21.19	0	0.00	21.30	4	4,214	0.09%
2020/04/27	3	21.20	0	0.00	21.30	3	4,314	0.07%
2020/04/21	4	20.98	2	20.82	20.82	2	4,312	0.05%
2020/04/17	12	21.43	1	21.43	21.45	11	4,292	0.26%
2020/04/16	3	20.94	0	0.00	20.94	3	4,271	0.07%
2020/04/15	51	20.98	1	20.94	21.00	50	4,257	1.17%
2020/04/14	6	20.84	0	0.00	20.85	6	4,263	0.14%
2020/04/13	5	20.39	0	0.00	20.36	5	4,286	0.12%
2020/04/10	0	0.00	16	20.43	20.48	-16	4,324	-0.37%
2020/04/09	0	0.00	8	20.42	20.42	-8	4,352	-0.18%
2020/04/08	1	20.47	23	20.45	20.47	-22	4,340	-0.51%
2020/04/07	1	20.14	1	20.12	20.21	0	4,332	0.00%
2020/04/06	1	19.84	0	0.00	19.91	1	4,325	0.02%
2020/04/01	0	0.00	5	19.70	19.64	-5	4,296	-0.12%
2020/03/31	5	19.66	1	19.69	19.66	4	4,296	0.09%
2020/03/30	8	19.16	0	0.00	19.52	8	4,264	0.19%
2020/03/27	0	0.00	11	20.16	19.72	-11	4,228	-0.26%
2020/03/26	1	19.88	0	0.00	19.81	1	4,191	0.02%
2020/03/25	10	19.71	10	19.76	19.76	0	4,168	0.00%
2020/03/24	3	18.99	0	0.00	19.03	3	4,128	0.07%
2020/03/20	5	18.41	6	18.75	18.92	-1	4,142	-0.02%
2020/03/18	17	19.06	0	0.00	18.72	17	4,059	0.42%
2020/03/17	9	19.38	0	0.00	19.42	9	3,992	0.23%
2020/03/16	19	20.32	4	20.15	20.01	15	3,921	0.38%
2020/03/13	29	19.71	1	19.50	20.70	28	3,840	0.73%
2020/03/12	13	21.11	0	0.00	21.10	13	3,743	0.35%
2020/03/11	9	22.05	0	0.00	21.88	9	3,679	0.24%
2020/03/10	18	21.91	1	22.05	22.12	17	3,656	0.46%
2020/03/09	13	22.24	4	22.20	22.15	9	3,634	0.25%
2020/03/06	10	22.77	0	0.00	22.78	10	3,544	0.28%
2020/03/05	7	23.11	1	23.10	23.14	6	3,521	0.17%
2020/03/04	2	22.71	0	0.00	22.88	2	3,554	0.06%
2020/03/03	14	22.80	0	0.00	22.79	14	3,562	0.39%
2020/03/02	18	22.46	5	22.60	22.51	13	3,550	0.37%
2020/02/27	21	22.86	5	22.79	22.82	16	3,515	0.46%
2020/02/26	38	22.95	0	0.00	23.00	38	3,467	1.10%
2020/02/25	22	23.12	3	23.22	23.20	19	3,521	0.54%
2020/02/24	61.1	23.22	0	0.00	23.19	61.1	3,589	1.70%
2020/02/21	15	23.51	1	23.64	23.50	14	3,657	0.38%
2020/02/20	12	23.61	3	23.65	23.61	9	3,719	0.24%
2020/02/19	29	23.48	1	23.70	23.67	28	3,717	0.75%
2020/02/18	4	23.48	27	23.51	23.47	-23	3,700	-0.62%
2020/02/17	4	23.72	6	23.70	23.71	-2	3,657	-0.05%
2020/02/14	8	23.77	5	23.87	23.81	3	3,632	0.08%
2020/02/13	0	0.00	4	23.81	23.76	-4	3,624	-0.11%
2020/02/12	8	23.73	0	0.00	23.73	8	3,626	0.22%
2020/02/11	0	0.00	11	23.56	23.55	-11	3,618	-0.30%
2020/02/10	14	23.22	0	0.00	23.35	14	3,627	0.39%
2020/02/07	2	23.45	3	23.39	23.40	-1	3,627	-0.03%
2020/02/06	4	23.54	4	23.59	23.67	0	3,608	0.00%
2020/02/05	21	23.33	0	0.00	23.32	21	3,577	0.59%
2020/02/04	9	23.25	1	23.07	23.26	8	3,463	0.23%
2020/02/03	7	22.68	0	0.00	22.87	7	3,441	0.20%
2020/01/31	20	23.13	0	0.00	23.15	20	3,374	0.59%
2020/01/30	9	23.44	0	0.00	23.32	9	3,256	0.28%
2020/01/17	4	24.15	0	0.00	24.14	4	3,152	0.13%
2020/01/16	5	24.17	0	0.00	24.19	5	3,144	0.16%
2020/01/15	1	24.27	1	24.28	24.24	0	3,115	0.00%
2020/01/14	2	24.41	5	24.40	24.41	-3	3,099	-0.10%
2020/01/10	4	24.13	0	0.00	24.12	4	3,057	0.13%
2020/01/09	1	23.96	2	24.01	24.09	-1	3,038	-0.03%
2020/01/08	4	23.75	0	0.00	23.80	4	3,040	0.13%
2020/01/07	1	23.84	0	0.00	23.89	1	3,008	0.03%
2020/01/06	8	24.00	0	0.00	24.00	8	2,988	0.27%
2020/01/03	0	0.00	1	24.34	24.19	-1	2,948	-0.03%
2020/01/02	2	24.12	0	0.00	24.19	2	2,935	0.07%
2019/12/31	2	24.06	0	0.00	24.06	2	2,933	0.07%
2019/12/30	7	24.23	0	0.00	24.19	7	2,904	0.24%
2019/12/27	1	24.26	3	24.25	24.23	-2	2,879	-0.07%
2019/12/25	0	0.00	5	24.05	24.08	-5	2,848	-0.18%
2019/12/20	1	24.00	0	0.00	24.01	1	2,818	0.04%
2019/12/19	1	24.20	5	24.21	24.13	-4	2,785	-0.14%
2019/12/17	0	0.00	1	24.04	24.21	-1	2,714	-0.04%
2019/12/16	3	23.93	0	0.00	23.94	3	2,659	0.11%
2019/12/13	2	23.95	8	23.97	23.92	-6	2,624	-0.23%
2019/12/12	1	23.69	12	23.53	23.70	-11	2,576	-0.43%
2019/12/11	13	23.27	3	23.27	23.32	10	2,517	0.40%
2019/12/10	1	23.20	3	23.22	23.20	-2	2,497	-0.08%
2019/12/06	0.5	23.22	1	23.22	23.21	-0.5	2,470	-0.02%
2019/12/05	2	23.18	0	0.00	23.15	2	2,443	0.08%
2019/12/04	2	22.98	0	0.00	23.00	2	2,429	0.08%
2019/12/03	4	23.03	0	0.00	23.02	4	2,377	0.17%
2019/12/02	11	23.02	0	0.00	23.02	11	2,361	0.47%
2019/11/29	8	23.12	0	0.00	23.06	8	2,329	0.34%
2019/11/28	0.5	23.26	0	0.00	23.24	0.5	2,274	0.02%
2019/11/27	6	23.23	0	0.00	23.26	6	2,258	0.27%
2019/11/26	9	23.26	0	0.00	23.25	9	2,228	0.40%
2019/11/25	4	23.19	0	0.00	23.16	4	2,183	0.18%
2019/11/22	21	23.11	0	0.00	23.09	21	2,127	0.99%
2019/11/21	34	23.31	0	0.00	23.35	34	1,996	1.70%
2019/11/20	10	23.84	1	23.87	23.58	9	1,880	0.48%
2019/11/19	1	23.96	0	0.00	24.05	1	1,732	0.06%
2019/11/14	2	23.43	0	0.00	23.40	2	1,578	0.13%
2019/11/07	0	0.00	2	23.75	23.73	-2	1,500	-0.13%
2019/11/06	0	0.00	5	23.79	23.88	-5	1,464	-0.34%
2019/11/04	5	23.53	5	23.50	23.53	0	1,404	0.00%
2019/11/01	4	23.19	0	0.00	23.20	4	1,390	0.29%
2019/10/31	4	23.26	0	0.00	23.26	4	1,365	0.29%
2019/10/28	1	22.99	1	22.95	23.00	0	1,291	0.00%
2019/10/23	2	22.76	0	0.00	22.74	2	1,213	0.16%
2019/10/18	6	22.69	0	0.00	22.67	6	1,159	0.52%
2019/10/16	0	0.00	1	22.61	22.66	-1	1,122	-0.09%
2019/10/15	0	0.00	1	22.56	22.56	-1	1,089	-0.09%
2019/10/14	0	0.00	3	22.41	22.43	-3	1,080	-0.28%
2019/10/09	2	22.19	0	0.00	22.16	2	1,053	0.19%
2019/10/08	2	22.35	0	0.00	22.33	2	1,023	0.20%
2019/10/04	1	22.19	0	0.00	22.16	1	957	0.10%
2019/10/01	0	0.00	1	22.26	22.30	-1	919	-0.11%
2019/09/24	0	0.00	5	22.05	22.02	-5	865	-0.58%
2019/09/20	0	0.00	5	22.01	22.01	-5	841	-0.59%
2019/09/19	10	21.97	0	0.00	21.98	10	832	1.20%
2019/09/17	0	0.00	1	21.97	21.95	-1	801	-0.12%
2019/09/11	0	0.00	4	21.72	21.74	-4	763	-0.52%
2019/09/09	2	21.78	1	21.78	21.76	1	740	0.14%
2019/09/06	0	0.00	1	21.74	21.73	-1	723	-0.14%
2019/09/03	3	21.38	0	0.00	21.33	3	684	0.44%
2019/09/02	2	21.41	0	0.00	21.42	2	673	0.30%
2019/08/30	9	21.33	18	21.34	21.38	-9	666	-1.35%
2019/08/26	3	21.00	0	0.00	21.05	3	632	0.47%
2019/08/05	2	21.09	0	0.00	21.11	2	596	0.34%
2019/08/02	1	21.22	0	0.00	21.26	1	597	0.17%
2019/07/22	0	0.00	5	21.72	21.72	-5	617	-0.81%
2019/07/18	2	21.45	0	0.00	21.45	2	620	0.32%
2019/07/17	5	21.69	0	0.00	21.69	5	620	0.81%
2019/05/27	1	20.46	0	0.00	20.46	1	583	0.17%
2019/03/11	0	0.00	7	20.04	20.06	-7	590	-1.19%
2019/03/05	2	20.14	0	0.00	20.15	2	643	0.31%
2019/02/25	0	0.00	1	20.16	20.21	-1	658	-0.15%
2019/01/07	5	19.08	0	0.00	19.05	5	775	0.64%
2018/12/17	0	0.00	1	19.45	19.43	-1	824	-0.12%
2018/12/10	1	19.25	0	0.00	19.24	1	808	0.12%
2018/12/07	1	19.50	0	0.00	19.50	1	796	0.13%
2018/12/03	0	0.00	10	20.12	20.19	-10	731	-1.37%
2018/11/29	10	20.00	0	0.00	20.02	10	709	1.41%
2018/11/26	0	0.00	1	20.26	20.37	-1	689	-0.15%
2018/11/22	2	20.25	0	0.00	20.22	2	681	0.29%
2018/11/20	10	20.35	0	0.00	20.39	10	670	1.49%
2018/11/13	2	20.44	0	0.00	20.54	2	641	0.31%
2018/11/09	1	20.72	0	0.00	20.69	1	640	0.16%
2018/11/05	1	20.73	1	20.71	20.82	0	634	0.00%
2018/10/11	2	21.04	0	0.00	21.04	2	600	0.33%
2018/09/21	1	22.70	0	0.00	22.71	1	555	0.18%
2018/09/17	11	22.55	0	0.00	22.54	11	573	1.92%
2018/08/14	0.6	21.80	0	0.00	21.89	0.6	622	0.09%
2018/08/09	0.4	22.10	0	0.00	22.12	0.4	632	0.07%
2018/08/01	0	0.00	1	22.09	22.10	-1	647	-0.15%
2018/05/23	0	0.00	0.3	21.16	21.15	-0.3	756	-0.04%
2018/05/22	0	0.00	0.3	21.22	21.22	-0.3	757	-0.04%
2018/05/11	0.7	21.21	0	0.00	21.21	0.7	784	0.09%
2018/04/03	1	21.38	0	0.00	21.43	1	801	0.12%
2018/03/27	0	0.00	7	21.57	21.76	-7	854	-0.82%
2018/03/20	0	0.00	5	21.69	21.72	-5	887	-0.56%
2018/03/12	0	0.00	6	21.74	21.70	-6	941	-0.64%
2018/02/12	2	20.77	0	0.00	20.82	2	1,137	0.18%
2018/02/09	1	20.69	0	0.00	20.71	1	1,151	0.09%
2018/02/07	2	21.38	0	0.00	21.32	2	1,161	0.17%
2018/01/23	1	22.20	0	0.00	22.23	1	1,223	0.08%