元大臺灣ESG永續 (00850)-台新-台中券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
39.62
漲跌
▲0.63
漲幅
+1.62%
成交量
915張
產業
上市
548人加入追蹤

立即追蹤
本地時間:13:30

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

元大臺灣ESG永續 (00850)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/04/26	0	0.00	1	39.59	39.62	-1	1,958	-0.05%
2024/04/25	3.2	39.00	0	0.00	38.99	3.2	1,990	0.16%
2024/04/24	0	0.00	0.1	39.50	39.66	-0.1	1,998	0.00%
2024/04/23	1.3	38.66	0	0.00	38.62	1.3	2,048	0.07%
2024/04/22	0.3	38.43	0.9	38.47	38.26	-0.7	2,073	-0.03%
2024/04/19	9.2	38.47	1	38.44	38.39	8.2	2,063	0.40%
2024/04/18	0.1	39.76	0	0.00	39.93	0.1	2,003	0.00%
2024/04/17	5	39.42	0	0.00	39.60	5	2,010	0.25%
2024/04/16	3.3	39.13	9.6	39.11	39.22	-6.3	2,005	-0.31%
2024/04/15	4.3	40.34	1	40.26	40.37	3.3	1,972	0.17%
2024/04/12	3.1	40.85	1	40.96	40.80	2.1	1,979	0.10%
2024/04/11	3.1	40.83	1	40.87	40.89	2.1	1,996	0.11%
2024/04/10	1.4	41.08	1	41.14	41.03	0.4	1,994	0.02%
2024/04/09	0.6	41.02	0.2	40.61	41.09	0.4	2,051	0.02%
2024/04/08	1	40.45	0.6	40.41	40.44	0.4	2,057	0.02%
2024/04/03	2.4	40.14	2	40.17	40.18	0.4	2,075	0.02%
2024/04/02	0	0.00	23	40.23	40.48	-23	2,091	-1.10%
2024/04/01	2.4	40.10	2	40.32	39.95	0.4	2,124	0.02%
2024/03/29	2	40.05	2.1	40.16	40.07	-0.1	2,129	0.00%
2024/03/28	5	39.78	5	39.98	40.00	0	2,144	0.00%
2024/03/27	2.1	39.84	0	0.00	39.97	2.1	2,154	0.10%
2024/03/26	2.1	39.73	1.4	39.98	39.83	0.7	2,165	0.03%
2024/03/25	1.3	39.79	0.1	39.87	39.85	1.2	2,182	0.06%
2024/03/22	0.1	39.84	0	0.00	39.88	0.1	2,189	0.00%
2024/03/21	1.1	39.84	3	39.76	39.84	-1.9	2,178	-0.09%
2024/03/20	1	39.00	0.3	39.12	39.02	0.7	2,175	0.03%
2024/03/19	0.3	39.11	1	39.03	39.16	-0.7	2,201	-0.03%
2024/03/18	4.3	39.00	18.4	39.03	39.21	-14.1	2,210	-0.64%
2024/03/15	0.4	39.02	1.1	39.00	38.92	-0.7	2,209	-0.03%
2024/03/14	1.5	39.23	2	39.10	39.20	-0.5	2,200	-0.02%
2024/03/13	1.6	39.22	3	39.28	39.21	-1.4	2,205	-0.06%
2024/03/12	0.1	38.64	0	0.00	39.07	0.1	2,215	0.00%
2024/03/11	0.8	38.74	2	38.80	38.64	-1.2	2,211	-0.05%
2024/03/08	1.6	38.82	7.3	39.06	38.79	-5.7	2,231	-0.26%
2024/03/07	1.8	38.41	11	38.36	38.43	-9.2	2,212	-0.42%
2024/03/06	1.6	37.73	3	37.74	37.90	-1.4	2,165	-0.06%
2024/03/05	2.6	37.67	0.5	37.60	37.69	2.1	2,161	0.10%
2024/03/04	0.9	37.11	2.3	37.29	37.41	-1.4	2,160	-0.06%
2024/03/01	1.7	36.72	1	36.73	36.70	0.7	2,154	0.03%
2024/02/29	2.1	36.65	3	36.60	36.78	-0.9	2,183	-0.04%
2024/02/27	6.8	36.71	8.1	36.63	36.63	-1.3	2,175	-0.06%
2024/02/26	2	37.14	17.3	37.10	37.22	-15.3	2,184	-0.70%
2024/02/23	4.7	37.18	0	0.00	37.15	4.7	2,175	0.21%
2024/02/22	0	0.00	1	36.85	36.94	-1	2,171	-0.05%
2024/02/21	5.7	36.68	3.6	36.65	36.65	2.1	2,158	0.10%
2024/02/20	1.3	36.60	3	36.75	36.78	-1.7	2,213	-0.08%
2024/02/19	2.1	36.50	8.4	36.56	36.62	-6.2	2,249	-0.28%
2024/02/16	3.1	36.63	7.1	36.68	36.61	-4	2,325	-0.17%
2024/02/15	17.3	36.64	9.9	36.64	36.68	7.4	2,356	0.31%
2024/02/05	3.2	35.46	0.1	35.52	35.56	3.1	2,339	0.13%
2024/02/02	2.4	35.40	13.5	35.43	35.50	-11.1	2,365	-0.47%
2024/02/01	4.4	35.24	0.5	35.27	35.27	4	2,376	0.17%
2024/01/31	2.6	35.27	6	35.29	35.27	-3.4	2,390	-0.14%
2024/01/30	2.2	35.64	0	0.00	35.65	2.2	2,394	0.09%
2024/01/29	8.1	35.46	0.5	35.48	35.69	7.6	2,402	0.32%
2024/01/26	2.8	35.38	2.4	35.37	35.40	0.4	2,368	0.02%
2024/01/25	3.2	35.34	7.2	35.36	35.38	-4	2,318	-0.17%
2024/01/24	3	35.16	2.1	35.18	35.13	0.9	2,299	0.04%
2024/01/23	1	35.13	2.4	35.12	35.10	-1.4	2,313	-0.06%
2024/01/22	1.1	35.03	5.3	35.10	35.05	-4.2	2,327	-0.18%
2024/01/19	0.1	34.52	14.3	34.47	34.77	-14.2	2,322	-0.61%
2024/01/18	9.7	33.90	5	33.86	33.89	4.7	2,329	0.20%
2024/01/17	3.5	33.93	7	33.85	33.76	-3.5	2,325	-0.15%
2024/01/16	3.3	34.05	0	0.00	34.11	3.3	2,295	0.14%
2024/01/15	2.5	34.48	0	0.00	34.44	2.5	2,277	0.11%
2024/01/12	1	34.34	0	0.00	34.38	1	2,287	0.04%
2024/01/11	1.2	34.32	1.3	34.45	34.48	-0.2	2,282	-0.01%
2024/01/10	1.3	34.30	0	0.00	34.27	1.3	2,308	0.06%
2024/01/09	1	34.51	0	0.00	34.41	1	2,310	0.04%
2024/01/08	1	34.46	0	0.00	34.45	1	2,316	0.04%
2024/01/05	3.1	34.35	0	0.00	34.28	3.1	2,307	0.13%
2024/01/04	2	34.42	0	0.00	34.41	2	2,304	0.09%
2024/01/03	5.1	34.44	0	0.00	34.46	5.1	2,332	0.22%
2024/01/02	4.2	35.06	0	0.00	34.95	4.2	2,295	0.18%
2023/12/29	0.3	35.15	3.2	35.22	35.16	-2.9	2,283	-0.12%
2023/12/28	2	35.16	1	35.13	35.16	1	2,276	0.04%
2023/12/27	0.2	34.93	13.6	35.09	35.12	-13.4	2,276	-0.59%
2023/12/26	1.6	34.75	1.1	34.80	34.82	0.5	2,253	0.02%
2023/12/25	3.1	34.60	1	34.65	34.58	2.1	2,249	0.09%
2023/12/22	0	0.00	3	34.45	34.45	-3	2,241	-0.13%
2023/12/21	3.5	34.38	0	0.00	34.38	3.5	2,255	0.16%
2023/12/20	0.5	34.57	2.1	34.52	34.62	-1.6	2,253	-0.07%
2023/12/19	2.2	34.44	0	0.00	34.45	2.2	2,237	0.10%
2023/12/18	0.4	34.48	12	34.40	34.58	-11.6	2,261	-0.51%
2023/12/15	1	34.58	5.1	34.62	34.54	-4.1	2,260	-0.18%
2023/12/14	10	34.46	9	34.43	34.46	1	2,231	0.04%
2023/12/13	0	0.00	10	34.04	34.06	-10	2,227	-0.45%
2023/12/12	1.9	34.07	5	34.05	34.00	-3.1	2,208	-0.14%
2023/12/11	2.2	33.92	0.2	33.96	33.95	2	2,202	0.09%
2023/12/08	2	34.00	7	33.98	33.97	-5	2,197	-0.23%
2023/12/07	2.3	33.82	6	33.86	33.76	-3.7	2,190	-0.17%
2023/12/06	0.1	33.95	1	34.01	33.96	-0.9	2,198	-0.04%
2023/12/05	4.4	33.80	0.1	33.84	33.81	4.3	2,203	0.20%
2023/12/04	9.4	34.03	24.1	34.00	34.03	-14.7	2,191	-0.67%
2023/12/01	3.5	34.02	0	0.00	34.07	3.5	2,180	0.16%
2023/11/30	1.1	33.98	0	0.00	34.05	1.1	2,177	0.05%
2023/11/29	3.2	33.99	4	34.07	33.96	-0.8	2,176	-0.04%
2023/11/28	1	33.80	1	34.03	33.97	0	2,164	0.00%
2023/11/27	5.2	33.80	9	33.75	33.74	-3.9	2,158	-0.18%
2023/11/24	2.4	33.95	1	33.97	33.94	1.4	2,135	0.06%
2023/11/22	7.5	33.99	0	0.00	33.97	7.5	2,124	0.35%
2023/11/21	0	0.00	9.7	34.17	34.20	-9.7	2,131	-0.45%
2023/11/20	3	33.74	3.5	33.74	33.77	-0.5	2,114	-0.02%
2023/11/17	3.1	33.81	0	0.00	33.79	3.1	2,108	0.15%
2023/11/16	9.3	33.71	1	33.73	33.70	8.3	2,051	0.40%
2023/11/15	7.3	34.44	5	34.45	34.48	2.3	2,006	0.11%
2023/11/14	10	34.03	5	34.07	34.04	5	1,955	0.26%
2023/11/13	14.3	34.04	4	34.00	33.91	10.3	1,947	0.53%
2023/11/10	9.7	33.53	1	33.53	33.53	8.7	1,938	0.45%
2023/11/09	8.7	33.62	0	0.00	33.67	8.7	1,967	0.44%
2023/11/08	2.2	33.66	5	33.54	33.63	-2.8	2,031	-0.14%
2023/11/07	2.1	33.48	0	0.00	33.48	2.1	2,040	0.10%
2023/11/06	1	33.63	1	33.61	33.52	0	2,080	0.00%
2023/11/03	5.1	33.15	1	33.06	33.19	4.1	2,078	0.20%
2023/11/02	2	32.81	0	0.00	32.98	2	2,100	0.10%
2023/11/01	1.1	32.31	0	0.00	32.23	1.1	2,115	0.05%
2023/10/31	3.2	32.22	0	0.00	32.13	3.2	2,135	0.15%
2023/10/30	1.8	32.36	0	0.00	32.33	1.8	2,186	0.08%
2023/10/26	2.8	32.31	0.2	32.32	32.28	2.6	2,178	0.12%
2023/10/25	0.1	32.98	0	0.00	32.84	0.1	2,146	0.00%
2023/10/24	2.1	32.59	0	0.00	32.76	2.1	2,149	0.10%
2023/10/23	4.4	32.81	0	0.00	32.72	4.4	2,142	0.20%
2023/10/20	2.1	32.99	0	0.00	33.06	2.1	2,149	0.10%
2023/10/18	5.2	33.22	0	0.00	33.09	5.2	2,150	0.24%
2023/10/17	0	33.53	0	0.00	33.48	0	2,132	0.00%
2023/10/16	0.1	33.55	0	0.00	33.53	0.1	2,146	0.00%
2023/10/13	0	33.67	1	33.68	33.71	-1	2,149	-0.04%
2023/10/12	3.1	33.64	4	33.72	33.80	-0.9	2,168	-0.04%
2023/10/11	1	33.55	9	33.60	33.61	-8	2,174	-0.37%
2023/10/06	0.1	33.19	1	33.15	33.19	-1	2,154	-0.04%
2023/10/04	5.6	32.57	0	32.62	32.55	5.6	2,130	0.26%
2023/10/03	4.2	33.08	0	0.00	32.94	4.2	2,120	0.20%
2023/10/02	4.9	33.12	2	33.09	33.14	2.9	2,109	0.14%
2023/09/28	8	32.79	0	0.00	32.79	8	2,131	0.38%
2023/09/27	4.4	32.60	5	32.57	32.62	-0.6	2,131	-0.03%
2023/09/26	3.4	32.81	3	32.80	32.64	0.4	2,133	0.02%
2023/09/25	1	33.04	1	33.00	33.04	0	2,130	0.00%
2023/09/22	3	32.71	1	32.76	32.81	2	2,133	0.09%
2023/09/21	9.7	32.88	0	0.00	32.80	9.7	2,138	0.45%
2023/09/20	7.6	33.35	0	0.00	33.26	7.6	2,109	0.36%
2023/09/19	1	33.52	0	0.00	33.46	1	2,106	0.05%
2023/09/18	2	33.60	0	0.00	33.56	2	2,114	0.10%
2023/09/15	2.2	33.83	2	33.77	33.86	0.2	2,104	0.01%
2023/09/14	1	33.69	0.1	33.44	33.72	1	2,100	0.05%
2023/09/13	0.2	33.28	0	0.00	33.28	0.2	2,095	0.01%
2023/09/12	4	33.18	1	33.20	33.25	3	2,104	0.14%
2023/09/11	7	33.00	0	0.00	32.99	7	2,104	0.33%
2023/09/08	1.5	33.22	0	0.00	33.22	1.5	2,081	0.07%
2023/09/07	2.7	33.33	0	0.00	33.29	2.7	2,083	0.13%
2023/09/06	19.1	33.57	1	33.61	33.57	18.1	2,070	0.87%
2023/09/05	4	33.58	0	0.00	33.60	4	2,059	0.19%
2023/09/04	2.1	33.51	3	33.49	33.64	-0.9	2,062	-0.04%
2023/09/01	2.1	33.49	0	0.00	33.45	2.1	2,060	0.10%
2023/08/31	2.2	33.47	0	0.00	33.45	2.2	2,061	0.11%
2023/08/30	1.1	33.65	3	33.76	33.67	-1.9	2,040	-0.09%
2023/08/29	1.1	33.44	0	0.00	33.49	1.1	2,038	0.05%
2023/08/28	1	33.33	1	33.31	33.34	0	2,020	0.00%
2023/08/25	8.4	33.28	0	0.00	33.21	8.4	2,011	0.42%
2023/08/24	3.1	33.83	0	0.00	33.84	3.1	1,976	0.15%
2023/08/23	2.1	33.32	0	0.00	33.37	2.1	1,952	0.11%
2023/08/22	2	33.22	0	0.00	33.18	2	1,964	0.10%
2023/08/21	0.7	33.14	0	0.00	33.02	0.7	1,955	0.03%
2023/08/18	8.2	33.11	0	0.00	33.04	8.2	1,938	0.42%
2023/08/17	3.4	33.09	0	0.00	33.28	3.4	1,896	0.18%
2023/08/16	8.6	33.12	15	33.18	33.21	-6.4	1,855	-0.34%
2023/08/15	2.5	34.07	0	0.00	34.00	2.5	1,815	0.14%
2023/08/14	8.3	33.85	1	34.05	33.83	7.3	1,758	0.41%
2023/08/11	1.2	34.32	0	0.00	34.25	1.2	1,674	0.07%
2023/08/10	2.6	34.37	0.5	34.35	34.29	2.1	1,643	0.13%
2023/08/09	7.1	34.63	1	34.76	34.64	6.1	1,586	0.39%
2023/08/08	21.3	34.53	0	0.00	34.65	21.3	1,550	1.37%
2023/08/07	0.4	34.98	2	34.86	34.92	-1.6	1,503	-0.10%
2023/08/04	4.4	34.52	1	34.57	34.57	3.4	1,481	0.23%
2023/08/02	14.2	34.81	0	0.00	34.68	14.2	1,449	0.98%
2023/08/01	0.3	35.19	0	0.00	35.32	0.3	1,379	0.02%
2023/07/31	4.2	35.21	2.3	35.66	35.07	1.9	1,372	0.14%
2023/07/28	0.7	35.33	3	35.18	35.39	-2.3	1,348	-0.17%
2023/07/27	0.1	35.33	0	0.00	35.30	0.1	1,334	0.01%
2023/07/26	2	35.16	0	0.00	35.23	2	1,319	0.15%
2023/07/25	0.7	35.19	1	35.20	35.17	-0.3	1,297	-0.03%
2023/07/24	1.1	34.57	0	0.00	34.84	1.1	1,272	0.08%
2023/07/21	2.2	34.45	0	0.00	34.68	2.2	1,261	0.17%
2023/07/20	3.3	34.95	1	34.95	34.92	2.3	1,241	0.19%
2023/07/19	0.1	35.15	0	0.00	34.81	0.1	1,219	0.01%
2023/07/18	3.3	35.29	0.4	35.08	35.08	2.9	1,191	0.24%
2023/07/17	0.7	35.15	0	0.00	35.16	0.7	1,173	0.06%
2023/07/14	1	34.97	9	34.96	35.06	-8	1,142	-0.70%
2023/07/13	0	0.00	10.8	34.83	34.63	-10.8	1,118	-0.97%
2023/07/12	0.1	34.14	0	0.00	34.27	0.1	1,097	0.01%
2023/07/10	0.7	33.65	104	33.66	33.59	-103.3	1,068	-9.67%	大賣/鉅額交易
2023/07/07	4.1	33.51	0	0.00	33.58	4.1	1,047	0.39%
2023/07/06	10	33.76	7	33.63	33.73	3	1,031	0.29%
2023/07/05	0	34.35	0.4	34.37	34.31	-0.4	995	-0.04%
2023/07/04	1	34.40	4.5	34.36	34.46	-3.5	969	-0.36%
2023/07/03	2.1	34.24	0	0.00	34.30	2.1	956	0.22%
2023/06/30	6	33.69	0	0.00	33.81	6	932	0.64%
2023/06/29	0.5	33.80	0	0.00	33.77	0.5	921	0.05%
2023/06/28	0	0.00	1	33.81	33.80	-1	900	-0.11%
2023/06/27	6	33.90	4	33.73	33.72	2	884	0.23%
2023/06/26	11.2	34.01	0	0.00	34.00	11.2	868	1.29%
2023/06/21	0.1	34.11	0	0.00	34.17	0.1	853	0.01%
2023/06/20	1.4	34.14	7	34.13	34.15	-5.7	830	-0.68%
2023/06/19	1.1	34.21	0.5	34.30	34.29	0.6	825	0.08%
2023/06/16	3.7	34.30	7.5	34.35	34.31	-3.8	817	-0.47%
2023/06/14	1.1	34.03	22	34.13	34.14	-20.9	776	-2.69%
2023/06/13	6.3	34.09	0	0.00	34.13	6.3	769	0.82%
2023/06/12	5.1	33.62	0	0.00	33.59	5.1	736	0.69%
2023/06/09	0.1	33.24	27	33.30	33.39	-26.9	720	-3.73%
2023/06/08	1.1	33.22	2	33.13	33.12	-0.9	710	-0.13%
2023/06/07	0.4	33.32	5	33.29	33.41	-4.6	702	-0.65%
2023/06/06	0	33.06	0	0.00	33.09	0	682	0.00%
2023/06/05	2.1	32.99	0	0.00	32.95	2.1	669	0.31%
2023/06/02	0.1	32.98	12	32.94	33.00	-11.9	666	-1.79%
2023/06/01	0.2	32.64	0	0.00	32.58	0.2	658	0.02%
2023/05/31	3.1	32.78	0	0.00	32.76	3.1	660	0.47%
2023/05/30	0.1	32.89	0	0.00	32.92	0.1	658	0.01%
2023/05/29	1	32.84	0	0.00	32.85	1	661	0.16%
2023/05/26	0	0.00	4	32.50	32.59	-4	658	-0.61%
2023/05/24	0	0.00	1	31.69	31.75	-1	625	-0.16%
2023/05/23	0	0.00	1.2	31.83	31.86	-1.2	621	-0.19%
2023/05/22	0.1	31.95	3	31.89	31.87	-2.9	622	-0.47%
2023/05/19	1	31.85	0	0.00	31.90	1	616	0.16%
2023/05/18	3	31.79	0	0.00	31.75	3	612	0.49%
2023/05/17	0	0.00	0.2	31.46	31.45	-0.2	601	-0.03%
2023/05/12	3	30.58	0	0.00	30.71	3	589	0.51%
2023/05/11	2.1	30.82	0	0.00	30.81	2.1	590	0.36%
2023/05/10	1.1	30.99	1	30.83	30.87	0.1	586	0.02%
2023/05/05	1	30.75	0	0.00	30.84	1	576	0.17%
2023/05/03	0.1	30.78	0	0.00	30.77	0.1	572	0.02%
2023/05/02	0.1	30.74	0	0.00	30.86	0.1	578	0.02%
2023/04/28	1	30.67	1	30.72	30.72	0	594	0.00%
2023/04/26	0.2	30.39	0	0.00	30.39	0.2	601	0.02%
2023/04/25	10.1	30.77	0	0.00	30.48	10.1	598	1.69%
2023/04/24	1	30.78	1	30.84	30.87	0	596	0.00%
2023/04/21	0.2	31.01	0	0.00	30.87	0.2	598	0.04%
2023/04/19	0	31.14	0	0.00	31.01	0	605	0.01%
2023/04/18	6.2	31.21	0	0.00	31.26	6.2	607	1.02%
2023/04/17	1	31.35	0	0.00	31.38	1	600	0.17%
2023/04/13	1	31.26	1	31.28	31.19	0	602	0.00%
2023/04/11	0.1	31.35	0	0.00	31.40	0.1	621	0.02%
2023/04/06	1.3	31.27	3	31.32	31.29	-1.7	642	-0.26%
2023/03/31	0	0.00	1	31.50	31.46	-1	641	-0.16%
2023/03/28	3	31.35	0	0.00	31.15	3	649	0.47%
2023/03/27	0	0.00	0.6	31.38	31.42	-0.6	662	-0.10%
2023/03/24	0.3	31.43	5	31.49	31.52	-4.7	680	-0.69%
2023/03/22	0	0.00	2	31.03	31.17	-2	684	-0.29%
2023/03/20	4.1	30.57	0	0.00	30.55	4.1	702	0.59%
2023/03/16	1.1	30.26	1	30.37	30.30	0.1	727	0.01%
2023/03/13	0.1	30.68	0	0.00	30.81	0.1	748	0.01%
2023/03/10	14.1	30.67	0	0.00	30.71	14.1	750	1.87%
2023/03/09	1.1	31.19	0	0.00	31.08	1.1	751	0.14%
2023/03/08	8.1	31.09	0	0.00	31.17	8.1	766	1.05%
2023/03/07	2	31.27	2	31.28	31.34	0	778	0.01%
2023/03/06	1	31.02	0.1	31.20	31.13	0.9	801	0.11%
2023/03/03	0.1	30.89	0	0.00	30.80	0.1	819	0.01%
2023/03/01	3	30.28	0	0.00	30.81	3	844	0.36%
2023/02/22	0.6	30.50	0	0.00	30.47	0.6	887	0.07%
2023/02/21	0.1	30.76	0.4	30.71	30.71	-0.3	910	-0.03%
2023/02/20	0.1	30.65	0	0.00	30.76	0.1	975	0.01%
2023/02/17	1.2	30.62	0	0.00	30.64	1.2	1,030	0.11%
2023/02/16	0	0.00	1	30.80	30.91	-1	1,082	-0.09%
2023/02/15	1	30.71	0	0.00	30.57	1	1,132	0.09%
2023/02/14	0	0.00	1.1	31.07	31.09	-1.1	1,152	-0.10%
2023/02/13	2.1	30.87	0	0.00	30.90	2.1	1,169	0.18%
2023/02/10	12	30.87	3	30.91	30.93	9	1,191	0.76%
2023/02/09	0	0.00	1	30.90	30.91	-1	1,230	-0.08%
2023/02/08	0	30.88	0	0.00	30.93	0	1,246	0.00%
2023/02/07	0	30.59	0	0.00	30.55	0	1,264	0.00%
2023/02/06	1.1	30.67	1	30.59	30.64	0.1	1,263	0.01%
2023/02/03	1.1	30.81	2	30.79	30.89	-0.9	1,253	-0.07%
2023/02/01	6.1	30.43	0	0.00	30.54	6.1	1,238	0.49%
2023/01/30	1	30.69	0	0.00	30.75	1	1,236	0.08%
2023/01/17	3	29.73	0	0.00	29.73	3	1,231	0.24%
2023/01/16	1	29.80	8	29.81	29.80	-7	1,230	-0.57%
2023/01/12	1.1	29.33	0	0.00	29.35	1.1	1,241	0.09%
2023/01/11	0.2	29.46	0	0.00	29.41	0.2	1,236	0.02%
2023/01/10	2	29.43	0	0.00	29.46	2	1,243	0.16%
2023/01/05	0	0.00	1	28.45	28.35	-1	1,290	-0.08%
2023/01/03	2.2	27.86	0.1	27.98	28.28	2.1	1,356	0.15%
2022/12/29	3	27.87	0	0.00	28.01	3	1,337	0.22%
2022/12/28	2.1	28.17	0	0.00	28.19	2.1	1,340	0.16%
2022/12/23	3	28.31	0	0.00	28.32	3	1,344	0.22%
2022/12/22	1	28.69	0	0.00	28.68	1	1,347	0.07%
2022/12/21	0	28.37	0	0.00	28.30	0	1,353	0.00%
2022/12/20	1.2	28.33	0	0.00	28.20	1.2	1,351	0.09%
2022/12/19	4.1	28.68	0	0.00	28.63	4.1	1,360	0.30%
2022/12/16	1	28.74	0	0.00	28.77	1	1,350	0.07%
2022/12/15	0	0.00	1	29.20	29.22	-1	1,333	-0.08%
2022/12/14	2	29.00	1	29.21	29.24	1	1,324	0.08%
2022/12/12	1.1	28.99	1	28.94	28.99	0.1	1,296	0.01%
2022/12/08	0	0.00	1	28.82	28.83	-1	1,280	-0.08%
2022/12/07	0	0.00	1	29.16	29.15	-1	1,260	-0.08%
2022/12/06	3	29.43	0	0.00	29.26	3	1,252	0.24%
2022/12/05	0.2	29.77	0	0.00	29.67	0.2	1,233	0.01%
2022/12/01	2	29.98	0	0.00	29.82	2	1,227	0.16%
2022/11/30	1	29.21	2	29.34	29.50	-1	1,219	-0.08%
2022/11/28	1.2	29.03	0	0.00	29.00	1.2	1,190	0.10%
2022/11/24	0	0.00	7	29.25	29.36	-7	1,146	-0.61%
2022/11/23	0	0.00	1	29.10	29.15	-1	1,133	-0.09%
2022/11/22	0	0.00	1	28.82	28.95	-1	1,116	-0.09%
2022/11/21	0.1	28.91	0	0.00	28.77	0.1	1,123	0.01%
2022/11/18	1.1	28.87	0	0.00	28.89	1.1	1,104	0.10%
2022/11/16	6	29.05	1	28.95	29.02	5	1,052	0.48%
2022/11/15	1	30.52	9	30.43	30.53	-8	989	-0.81%
2022/11/14	3.1	29.71	0	0.00	29.60	3.1	927	0.34%
2022/11/11	0	0.00	15	29.35	29.37	-15	873	-1.72%
2022/11/10	7	28.14	0	0.00	28.20	7	816	0.86%
2022/11/09	2.5	28.31	0	0.00	28.42	2.5	797	0.31%
2022/11/08	1.1	27.81	1	27.85	27.82	0.1	777	0.01%
2022/11/07	2	27.42	0.2	27.45	27.56	1.8	750	0.24%
2022/11/03	0.1	27.07	0	0.00	27.00	0.1	695	0.01%
2022/11/02	2	27.26	0	0.00	27.29	2	678	0.29%
2022/11/01	2.1	27.12	0	0.00	27.18	2.1	686	0.31%
2022/10/27	0	0.00	3.1	27.06	27.03	-3.1	719	-0.43%
2022/10/26	1	26.75	0	0.00	26.75	1	721	0.14%
2022/10/21	0.1	27.05	0	0.00	26.86	0.1	697	0.01%
2022/10/20	3	26.55	1	26.71	27.00	2	694	0.29%
2022/10/18	0	0.00	1	27.68	27.40	-1	679	-0.15%
2022/10/17	3	27.05	0	0.00	27.15	3	668	0.45%
2022/10/14	1	27.55	0	0.00	27.53	1	631	0.16%
2022/10/13	1	26.92	1	26.85	26.90	0	634	0.00%
2022/10/12	4	27.25	3	27.33	27.37	1	609	0.17%
2022/10/11	3.2	27.56	0	0.00	27.40	3.2	588	0.55%
2022/10/07	4.3	28.62	0	0.00	28.57	4.3	563	0.75%
2022/10/06	0.1	28.95	2	28.95	28.99	-2	569	-0.34%
2022/10/05	1.3	28.82	0	0.00	28.81	1.3	576	0.23%
2022/10/04	0	0.00	4	28.26	28.26	-4	576	-0.69%
2022/10/03	0.3	27.75	0	0.00	27.63	0.3	575	0.04%
2022/09/30	3	27.92	2	27.93	27.92	1	572	0.17%
2022/09/28	10.1	28.38	0	0.00	28.27	10.1	571	1.76%
2022/09/27	3	28.85	0	0.00	28.85	3	567	0.53%
2022/09/26	15.2	28.89	0	0.00	28.87	15.2	578	2.63%
2022/09/23	1	29.43	0	0.00	29.47	1	592	0.17%
2022/09/22	21	29.51	0	0.00	29.70	21	603	3.48%
2022/09/21	1.1	30.13	0	0.00	30.08	1.1	598	0.18%
2022/09/19	3.2	30.28	0	0.00	30.13	3.2	629	0.50%
2022/09/16	11.1	30.20	0	0.00	30.29	11.1	627	1.76%
2022/09/14	1	30.27	1	30.39	30.39	0	635	0.00%
2022/09/13	5	30.95	0	0.00	30.98	5	642	0.78%
2022/09/07	3	30.01	0	0.00	30.02	3	694	0.43%
2022/09/05	9	30.48	0	0.00	30.51	9	692	1.30%
2022/09/02	0.2	30.72	0	0.00	30.40	0.2	708	0.02%
2022/09/01	0.1	30.83	0	0.00	30.72	0.1	704	0.01%
2022/08/29	18	30.94	0	0.00	31.04	18	691	2.60%
2022/08/24	0	0.00	4	31.33	31.39	-4	672	-0.59%
2022/08/22	3	31.78	1	31.86	31.83	2	693	0.29%
2022/08/18	10.1	32.03	0	0.00	32.11	10.1	705	1.43%
2022/08/17	0.1	32.25	0	0.00	32.24	0.1	705	0.01%
2022/08/15	3	32.06	7	32.17	32.22	-4	694	-0.58%
2022/08/12	0.1	31.91	0	0.00	31.99	0.1	696	0.01%
2022/08/11	0	0.00	6	31.67	31.76	-6	719	-0.83%
2022/08/10	0.1	31.20	0	0.00	31.19	0.1	735	0.01%
2022/08/09	3	31.20	0	0.00	31.42	3	751	0.40%
2022/08/05	0.1	31.49	3	31.35	31.44	-3	781	-0.38%
2022/08/04	0.3	30.72	0	0.00	30.73	0.3	785	0.04%
2022/08/03	4	30.64	0	0.00	30.73	4	779	0.51%
2022/08/02	0.2	30.61	0	0.00	30.57	0.2	773	0.03%
2022/08/01	3.1	30.85	0	0.00	31.00	3.1	797	0.39%
2022/07/28	4	30.88	0	0.00	30.89	4	840	0.48%
2022/07/26	0	0.00	8	30.56	30.62	-8	855	-0.93%
2022/07/25	3	30.55	0	0.00	30.79	3	852	0.35%
2022/07/21	0.1	30.33	0	0.00	30.68	0.1	905	0.01%
2022/07/20	0.2	30.51	0	0.00	30.28	0.2	913	0.02%
2022/07/19	0	0.00	1	30.14	30.13	-1	940	-0.11%
2022/07/18	9	30.02	1	30.14	30.14	8	957	0.84%
2022/07/15	1.1	29.77	0	0.00	29.77	1.1	947	0.12%
2022/07/14	2	29.70	0	0.00	29.62	2	934	0.21%
2022/07/13	1	29.45	0	0.00	29.43	1	928	0.11%
2022/07/12	4	28.71	3	28.64	28.55	1	951	0.11%
2022/07/11	4.2	29.55	0	0.00	29.30	4.2	955	0.44%
2022/07/08	1	29.60	0	0.00	29.53	1	956	0.10%
2022/07/07	0	0.00	1	29.16	29.27	-1	964	-0.10%
2022/07/06	3.1	28.72	0	0.00	28.54	3.1	958	0.32%
2022/07/05	1	28.83	1	29.27	29.13	0	949	0.00%
2022/07/04	5.1	28.99	3	29.11	28.97	2.1	946	0.22%
2022/07/01	7.1	29.33	8	29.91	29.18	-0.9	944	-0.09%
2022/06/30	3	30.13	0	0.00	30.08	3	920	0.33%
2022/06/29	2.2	30.86	0	0.00	30.84	2.2	905	0.24%
2022/06/28	1	31.00	0	0.00	31.12	1	915	0.11%
2022/06/24	3	30.76	1	30.80	30.81	2	904	0.22%
2022/06/23	1.2	30.71	1	30.75	30.69	0.2	918	0.02%
2022/06/22	3	31.34	9	31.50	31.04	-6	911	-0.66%
2022/06/21	1	31.67	0	0.00	31.70	1	911	0.11%
2022/06/20	3.1	31.31	0	0.00	31.12	3.1	920	0.34%
2022/06/17	2.1	31.37	0	0.00	31.54	2.1	911	0.23%
2022/06/16	0.1	31.80	1	32.39	31.76	-0.9	886	-0.10%
2022/06/14	3	31.83	0	0.00	32.10	3	905	0.33%
2022/06/13	1.1	32.01	0	0.00	32.07	1.1	911	0.12%
2022/06/10	0.2	32.94	0	0.00	32.89	0.2	904	0.02%
2022/06/02	0.1	33.02	0	0.00	33.02	0.1	1,000	0.01%
2022/06/01	0.1	33.32	1	33.37	33.28	-0.9	1,067	-0.08%
2022/05/31	2	32.95	0	0.00	33.39	2	1,066	0.19%
2022/05/30	1	33.01	0	0.00	33.12	1	1,051	0.10%
2022/05/27	0	0.00	1	32.29	32.44	-1	1,051	-0.10%
2022/05/26	1.1	32.00	0	0.00	31.90	1.1	1,063	0.10%
2022/05/24	0.1	31.96	1	31.95	31.90	-0.9	1,121	-0.08%
2022/05/23	0.1	32.25	0	0.00	32.25	0.1	1,125	0.01%
2022/05/20	0.2	32.12	5	32.05	32.20	-4.9	1,138	-0.43%
2022/05/19	2	31.81	0.5	31.99	32.01	1.5	1,135	0.13%
2022/05/18	2.1	32.44	0	0.00	32.51	2.1	1,115	0.19%
2022/05/16	5	31.86	0	0.00	31.88	5	1,106	0.45%
2022/05/13	0	0.00	3	31.71	31.77	-3	1,100	-0.27%
2022/05/12	8	31.71	1	31.51	31.45	7	1,087	0.64%
2022/05/11	0.1	32.20	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	1.1	32.20	0	0.00	32.29	1.1	1,098	0.10%
2022/05/09	4.3	32.49	11	32.39	32.38	-6.8	1,095	-0.62%
2022/05/06	1.2	32.84	0	0.00	33.02	1.2	1,074	0.11%
2022/05/05	1	33.60	0	0.00	33.54	1	1,056	0.09%
2022/05/03	4	33.27	0	0.00	33.23	4	1,098	0.36%
2022/04/28	1	33.06	0	0.00	33.13	1	1,135	0.09%
2022/04/27	1.1	32.94	0	0.00	32.89	1.1	1,142	0.09%
2022/04/26	3	33.54	0	0.00	33.52	3	1,111	0.27%
2022/04/25	8.3	33.35	0	0.00	33.47	8.3	1,115	0.74%
2022/04/22	1	34.00	0	0.00	34.09	1	1,098	0.09%
2022/04/21	0.1	34.28	0	0.00	34.23	0.1	1,097	0.01%
2022/04/20	0	0.00	6	34.11	34.23	-6	1,122	-0.53%
2022/04/19	0	0.00	4	34.05	34.10	-4	1,134	-0.35%
2022/04/18	4.2	33.93	1	33.91	33.92	3.2	1,146	0.28%
2022/04/15	4.1	34.16	0	0.00	34.14	4.1	1,116	0.37%
2022/04/14	0	0.00	3	34.68	34.64	-3	1,116	-0.27%
2022/04/13	0	0.00	1	34.60	34.76	-1	1,135	-0.09%
2022/04/12	0	0.00	3	34.19	34.23	-3	1,151	-0.26%
2022/04/11	5.1	34.26	0	0.00	34.23	5.1	1,156	0.44%
2022/04/08	1	34.73	0	0.00	34.73	1	1,194	0.08%
2022/04/07	2.5	34.83	0	0.00	34.50	2.5	1,197	0.21%
2022/04/06	2.2	34.98	0	0.00	35.11	2.2	1,201	0.18%
2022/04/01	2.1	35.04	0	0.00	35.18	2.1	1,200	0.17%
2022/03/31	0	0.00	1	35.39	35.36	-1	1,218	-0.08%
2022/03/30	0	0.00	0.4	35.27	35.42	-0.4	1,218	-0.03%
2022/03/28	4	35.08	0	0.00	35.10	4	1,232	0.32%
2022/03/25	0	0.00	1	35.30	35.33	-1	1,221	-0.08%
2022/03/21	0.1	35.07	1	35.12	35.03	-0.9	1,232	-0.07%
2022/03/18	2.1	34.91	0	0.00	35.02	2.1	1,236	0.17%
2022/03/17	2	34.98	1	34.90	35.04	1	1,238	0.08%
2022/03/16	1.3	33.85	0	0.00	34.05	1.3	1,215	0.11%
2022/03/15	1.1	33.94	1	33.96	33.88	0.1	1,205	0.01%
2022/03/14	1	34.51	0	0.00	34.49	1	1,206	0.08%
2022/03/11	3.1	34.60	0	0.00	34.45	3.1	1,205	0.26%
2022/03/10	0.3	34.69	0	0.00	34.79	0.3	1,206	0.02%
2022/03/09	1.5	33.94	0	0.00	33.96	1.5	1,199	0.13%
2022/03/08	9.2	33.92	6	33.61	33.66	3.2	1,198	0.27%
2022/03/07	16.3	34.30	5	34.37	34.31	11.3	1,141	0.99%
2022/03/02	1	35.55	1	35.60	35.62	0	1,148	0.00%
2022/03/01	0	0.00	2	35.79	35.79	-2	1,153	-0.17%
2022/02/25	4.1	35.27	2	35.19	35.25	2.1	1,158	0.18%
2022/02/24	10.1	35.39	0	0.00	35.26	10.1	1,159	0.87%
2022/02/23	0	36.00	2	35.96	36.14	-2	1,125	-0.18%
2022/02/22	6	35.91	0	0.00	35.98	6	1,159	0.52%
2022/02/21	0.1	36.33	0	0.00	36.46	0.1	1,174	0.01%
2022/02/18	0.1	36.40	0	0.00	36.47	0.1	1,195	0.01%
2022/02/15	1.1	36.00	0	0.00	35.93	1.1	1,229	0.09%
2022/02/14	1	36.00	0	0.00	36.03	1	1,233	0.08%
2022/02/11	1	36.47	0	0.00	36.54	1	1,223	0.08%
2022/02/10	3.1	36.41	1	36.45	36.60	2.1	1,240	0.17%
2022/02/08	3	36.07	2.3	36.07	36.03	0.7	1,253	0.06%
2022/02/07	1.4	35.59	2	35.70	35.89	-0.6	1,250	-0.05%
2022/01/26	5.5	35.53	2	35.52	35.49	3.5	1,235	0.28%
2022/01/25	5	35.42	1	35.38	35.50	4	1,222	0.33%
2022/01/24	3	35.59	2	35.45	35.93	1	1,191	0.08%
2022/01/21	6	35.75	0	0.00	35.68	6	1,174	0.51%
2022/01/20	0.1	36.38	2	36.24	36.40	-2	1,153	-0.17%
2022/01/19	9	36.34	0	0.00	36.32	9	1,143	0.79%
2022/01/18	5.1	36.76	2	36.88	36.66	3.1	1,137	0.27%
2022/01/17	2	36.90	0	0.00	36.94	2	1,131	0.18%
2022/01/14	0	0.00	5	36.53	36.63	-5	1,120	-0.45%
2022/01/13	1	36.65	1	36.69	36.69	0	1,114	0.00%
2022/01/11	1.1	36.14	1	36.22	36.22	0.1	1,093	0.01%
2022/01/07	5	36.00	1	36.04	35.95	4	1,097	0.36%
2022/01/06	7.1	36.18	0	0.00	36.28	7.1	1,093	0.65%
2022/01/05	0	0.00	4.2	36.56	36.50	-4.2	1,080	-0.39%
2022/01/04	3	36.42	3	36.31	36.45	0	1,067	0.00%
2022/01/03	3.1	36.12	0	0.00	35.90	3.1	1,063	0.29%
2021/12/30	7	35.97	11	35.95	35.91	-4	1,021	-0.39%
2021/12/29	0.1	35.91	4	36.00	36.02	-3.9	1,058	-0.37%
2021/12/28	1.2	35.90	0	0.00	35.92	1.2	1,090	0.11%
2021/12/27	0	0.00	3.2	35.65	35.67	-3.2	1,093	-0.29%
2021/12/24	0	0.00	18	35.45	35.40	-18	1,116	-1.61%
2021/12/23	0	0.00	21	35.35	35.42	-21	1,116	-1.88%
2021/12/22	0	0.00	2	35.20	35.22	-2	1,124	-0.18%
2021/12/21	0	0.00	2	35.23	35.22	-2	1,127	-0.18%
2021/12/20	1.2	34.87	0	0.00	34.89	1.2	1,129	0.11%
2021/12/17	0	0.00	1	35.17	35.14	-1	1,121	-0.09%
2021/12/16	0	0.00	14	35.20	35.26	-14	1,127	-1.24%
2021/12/15	1	34.85	0	0.00	34.85	1	1,155	0.09%
2021/12/14	10	34.90	0	0.00	34.84	10	1,154	0.87%
2021/12/13	13	35.26	0	0.00	35.18	13	1,155	1.13%
2021/12/10	1	35.25	3	35.32	35.31	-2	1,152	-0.17%
2021/12/08	0.2	35.41	2	35.58	35.40	-1.8	1,144	-0.16%
2021/12/07	0	0.00	1	35.06	35.24	-1	1,140	-0.09%
2021/12/06	0.1	34.98	0	0.00	35.10	0.1	1,144	0.01%
2021/12/03	1.1	35.04	0	0.00	35.06	1.1	1,164	0.09%
2021/12/02	0	0.00	4	34.92	34.94	-4	1,161	-0.34%
2021/11/30	1	34.52	3	34.45	34.22	-2	1,190	-0.17%
2021/11/29	2.1	34.22	12	34.28	34.19	-9.9	1,194	-0.83%
2021/11/26	12	34.41	0	0.00	34.35	12	1,185	1.01%
2021/11/24	2	34.86	0	0.00	34.87	2	1,172	0.17%
2021/11/23	3.1	34.89	2	35.00	34.94	1.1	1,174	0.09%
2021/11/22	8.5	35.23	1	35.22	35.22	7.5	1,168	0.64%
2021/11/19	25.5	35.40	1	35.38	35.29	24.5	1,177	2.08%
2021/11/18	16.1	36.24	2	36.21	36.30	14.1	1,159	1.22%
2021/11/17	1.6	35.93	3.1	35.96	36.00	-1.5	1,156	-0.13%
2021/11/16	3.5	35.84	5.4	35.82	35.85	-2	1,157	-0.17%
2021/11/15	0	0.00	2	35.80	35.80	-2	1,165	-0.17%
2021/11/12	1	35.48	3	35.53	35.51	-2	1,171	-0.17%
2021/11/10	4	35.51	0	0.00	35.57	4	1,194	0.34%
2021/11/09	3	35.64	5	35.67	35.59	-2	1,201	-0.17%
2021/11/08	5.1	35.07	13	35.28	35.38	-7.9	1,180	-0.67%
2021/11/04	0	0.00	1	34.81	34.64	-1	1,186	-0.08%
2021/11/03	0	0.00	2	34.64	34.65	-2	1,198	-0.17%
2021/11/02	0.1	34.76	0	0.00	34.52	0.1	1,209	0.00%
2021/11/01	3	34.59	6	34.53	34.57	-3	1,207	-0.25%
2021/10/29	1	34.36	5	34.39	34.40	-4	1,220	-0.33%
2021/10/28	0.2	34.73	0	0.00	34.71	0.2	1,224	0.02%
2021/10/27	2	34.65	3	34.70	34.76	-1	1,233	-0.08%
2021/10/26	1	34.73	0	0.00	34.73	1	1,235	0.08%
2021/10/25	3	34.15	0	0.00	34.40	3	1,233	0.24%
2021/10/22	0	0.00	1	34.44	34.38	-1	1,265	-0.08%
2021/10/21	0.1	34.41	0	0.00	34.32	0.1	1,273	0.01%
2021/10/20	0	0.00	1	34.45	34.44	-1	1,282	-0.08%
2021/10/19	0	0.00	2	34.45	34.49	-2	1,283	-0.16%
2021/10/18	5	34.30	0	0.00	34.21	5	1,292	0.39%
2021/10/15	1	34.25	1	34.24	34.24	0	1,303	0.00%
2021/10/14	1	33.53	0	0.00	33.54	1	1,318	0.08%
2021/10/13	1.2	33.53	0	0.00	33.51	1.2	1,341	0.09%
2021/10/12	5.4	33.52	0	0.00	33.68	5.4	1,346	0.40%
2021/10/08	2	34.23	0	0.00	34.11	2	1,341	0.15%
2021/10/07	2	34.12	0	0.00	34.21	2	1,330	0.15%
2021/10/06	2.2	33.73	0	0.00	33.75	2.2	1,341	0.17%
2021/10/05	5.6	33.59	10.5	33.42	33.95	-4.9	1,325	-0.37%
2021/10/04	5.2	33.82	1	33.74	33.76	4.2	1,299	0.32%
2021/10/01	27.1	33.98	5	33.99	33.97	22.1	1,294	1.70%
2021/09/30	2.3	34.33	0	0.00	34.56	2.3	1,268	0.18%
2021/09/29	11.6	34.42	5	34.44	34.35	6.6	1,270	0.52%
2021/09/28	8	34.98	0	0.00	35.04	8	1,248	0.64%
2021/09/27	1	35.20	1	35.27	35.27	0	1,260	0.00%
2021/09/24	0	0.00	3.1	35.15	35.10	-3.1	1,260	-0.24%
2021/09/23	2.1	34.80	0	0.00	34.87	2.1	1,275	0.16%
2021/09/22	10.2	34.46	3	34.31	34.56	7.2	1,279	0.56%
2021/09/17	0	0.00	2	35.35	35.32	-2	1,250	-0.16%
2021/09/16	1.1	35.35	1	35.44	35.26	0.1	1,259	0.00%
2021/09/15	1.1	35.29	1	35.40	35.37	0.1	1,256	0.01%
2021/09/14	0	0.00	2	35.56	35.50	-2	1,272	-0.16%
2021/09/13	6	35.44	0	0.00	35.45	6	1,290	0.47%
2021/09/10	0.1	35.43	1	35.29	35.52	-0.9	1,330	-0.07%
2021/09/08	4.6	35.30	1	35.01	35.12	3.6	1,329	0.27%
2021/09/07	0	0.00	0.2	35.50	35.47	-0.2	1,314	-0.02%
2021/09/06	3	35.64	0.5	35.70	35.62	2.5	1,320	0.19%
2021/09/03	0	0.00	15	35.62	35.63	-15	1,305	-1.15%
2021/09/02	0.5	35.27	0	0.00	35.15	0.5	1,300	0.04%
2021/09/01	8	35.50	36	35.51	35.49	-28	1,295	-2.16%
2021/08/31	6.1	35.26	0	0.00	35.50	6.1	1,289	0.48%
2021/08/30	1.1	35.16	5	35.07	35.26	-3.9	1,323	-0.29%
2021/08/27	1.2	34.72	0	0.00	34.95	1.2	1,316	0.09%
2021/08/26	1	34.47	0	0.00	34.56	1	1,309	0.08%
2021/08/25	2.5	34.38	1	34.42	34.47	1.5	1,303	0.12%
2021/08/24	1.1	34.16	0.3	34.22	34.22	0.8	1,302	0.06%
2021/08/23	1.2	34.01	1	33.77	34.12	0.2	1,314	0.02%
2021/08/20	2	33.33	4	33.31	33.28	-2	1,321	-0.15%
2021/08/19	10.1	33.62	0	0.00	33.40	10.1	1,314	0.76%
2021/08/18	3	33.78	10	33.62	34.17	-7	1,299	-0.54%
2021/08/17	4.3	33.99	0	0.00	33.87	4.3	1,301	0.33%
2021/08/16	4	34.18	3	34.22	34.21	1	1,295	0.08%
2021/08/13	8	34.45	0	0.00	34.34	8	1,285	0.62%
2021/08/12	2	34.69	0	0.00	34.66	2	1,287	0.16%
2021/08/11	1	34.77	1	34.71	34.77	0	1,312	0.00%
2021/08/10	5	34.94	0	34.96	34.86	5	1,357	0.37%
2021/08/09	1.1	34.94	0	0.00	35.08	1.1	1,454	0.07%
2021/08/05	3	35.33	0	0.00	35.31	3	1,563	0.19%
2021/08/04	0	0.00	2	35.36	35.37	-2	1,744	-0.11%
2021/08/03	0	0.00	1	35.10	35.15	-1	1,798	-0.06%
2021/08/02	0	0.00	5	34.83	35.03	-5	1,810	-0.28%
2021/07/30	1	34.60	1	34.52	34.51	0	1,823	0.00%
2021/07/29	0	0.00	6	34.43	34.73	-6	1,842	-0.33%
2021/07/28	4	34.08	0.3	34.32	34.31	3.8	1,861	0.20%
2021/07/27	0	34.60	0	0.00	34.56	0	1,905	0.00%
2021/07/26	0.4	34.75	0	0.00	34.63	0.4	1,948	0.02%
2021/07/23	2.1	34.92	2	34.82	34.81	0.1	1,945	0.00%
2021/07/22	1	34.91	4	34.88	34.80	-3	1,945	-0.15%
2021/07/21	2.1	34.64	1	34.94	34.57	1.1	1,964	0.05%
2021/07/20	3.3	34.81	1	34.98	34.76	2.3	1,980	0.12%
2021/07/19	1.1	34.98	1	35.00	35.20	0.1	1,987	0.01%
2021/07/16	1	35.41	0	0.00	35.44	1	1,988	0.05%
2021/07/15	2	35.40	0	0.00	35.57	2	1,999	0.10%
2021/07/14	2	35.27	0	0.00	35.24	2	2,000	0.10%
2021/07/13	1	35.30	1	35.32	35.20	0	2,015	0.00%
2021/07/12	0	0.00	1	35.20	35.07	-1	2,025	-0.05%
2021/07/08	1	35.00	1	35.02	35.04	0	2,035	0.00%
2021/07/07	2.6	34.93	2	34.99	35.00	0.6	2,050	0.03%
2021/07/06	1.1	35.10	0	0.00	35.10	1.1	2,048	0.05%
2021/07/05	3	34.95	1	35.05	35.04	2	2,061	0.10%
2021/07/02	0	0.00	1	34.70	34.70	-1	2,070	-0.05%
2021/07/01	1	34.83	0	0.00	34.71	1	2,071	0.05%
2021/06/30	1.3	34.92	7	34.92	34.85	-5.8	2,093	-0.27%
2021/06/29	4	34.58	4	34.62	34.60	0	2,092	0.00%
2021/06/25	0	0.00	2	34.60	34.39	-2	2,145	-0.09%
2021/06/24	1	34.26	3	34.34	34.33	-2	2,207	-0.09%
2021/06/23	1	34.15	0.4	34.09	34.28	0.6	2,229	0.03%
2021/06/22	3.1	33.87	0	0.00	33.83	3.1	2,226	0.14%
2021/06/21	7	33.92	5	34.04	33.96	2	2,243	0.09%
2021/06/18	1	34.52	2	34.61	34.50	-1	2,215	-0.05%
2021/06/16	0	0.00	1	34.57	34.55	-1	2,253	-0.04%
2021/06/11	4	34.37	2	34.38	34.32	2	2,278	0.09%
2021/06/09	4	33.88	7	33.88	33.84	-3	2,326	-0.13%
2021/06/08	3	34.21	0	0.00	34.09	3	2,345	0.13%
2021/06/07	4.1	33.84	1	34.20	34.20	3.1	2,364	0.13%
2021/06/04	1	34.03	1	34.06	34.13	0	2,331	0.00%
2021/06/03	1	34.28	7.1	34.32	34.31	-6.1	2,344	-0.26%
2021/06/02	4	34.19	3	34.14	34.14	1	2,370	0.04%
2021/06/01	0	0.00	6	34.25	34.27	-6	2,394	-0.25%
2021/05/31	1	34.15	2.3	33.97	34.06	-1.3	2,435	-0.05%
2021/05/28	2	33.67	16	33.64	33.82	-14	2,422	-0.58%
2021/05/27	1	32.98	0	0.00	33.28	1	2,444	0.04%
2021/05/26	1	33.37	4	33.55	33.50	-3	2,507	-0.12%
2021/05/25	5	33.41	1	33.27	33.42	4	2,508	0.16%
2021/05/24	1	32.99	0	0.00	32.92	1	2,539	0.04%
2021/05/21	1	32.75	2	32.71	32.89	-1	2,575	-0.04%
2021/05/20	0	0.00	7	32.43	32.48	-7	2,586	-0.27%
2021/05/19	6	32.62	0.1	32.75	32.59	5.9	2,617	0.23%
2021/05/18	4.2	32.49	46	32.37	32.70	-41.8	2,623	-1.59%
2021/05/17	4.8	31.26	31	31.38	31.19	-26.2	2,626	-1.00%
2021/05/14	1.1	31.94	7	32.10	32.00	-6	2,565	-0.23%
2021/05/13	14.2	31.65	19	31.16	31.55	-4.8	2,528	-0.19%
2021/05/12	35.1	31.18	10	32.61	31.93	25.1	2,488	1.01%
2021/05/11	22.6	33.61	8	33.71	33.40	14.6	2,349	0.62%
2021/05/10	7	34.60	1	34.52	34.48	6	2,334	0.26%
2021/05/07	2	34.52	7	34.48	34.57	-5	2,385	-0.21%
2021/05/06	3.1	34.02	6	34.11	34.00	-2.9	2,424	-0.12%
2021/05/05	33	33.83	2	33.87	33.65	31	2,432	1.27%
2021/05/04	19.4	33.99	4	33.94	33.96	15.4	2,474	0.62%
2021/05/03	7	34.70	6	34.52	34.45	1	2,434	0.04%
2021/04/29	1	35.05	2	35.17	35.05	-1	2,423	-0.04%
2021/04/28	1	34.86	1	34.89	34.97	0	2,468	0.00%
2021/04/27	0	34.90	0	0.00	34.93	0	2,520	0.00%
2021/04/26	0	34.85	3.3	34.66	34.90	-3.3	2,537	-0.13%
2021/04/23	0	0.00	0.2	34.18	34.38	-0.2	2,554	-0.01%
2021/04/22	2.1	34.12	3	34.09	34.10	-0.9	2,584	-0.03%
2021/04/21	12.1	34.32	1	34.28	34.28	11.1	2,590	0.43%
2021/04/20	0.2	34.41	0	0.00	34.48	0.2	2,617	0.01%
2021/04/19	2.2	34.28	2	34.29	34.37	0.2	2,660	0.01%
2021/04/16	5	34.04	24	34.12	34.20	-19	2,684	-0.71%
2021/04/15	0	0.00	2.5	33.87	34.02	-2.5	2,742	-0.09%
2021/04/14	0.1	33.69	13	33.41	33.70	-12.9	2,776	-0.46%
2021/04/13	2.3	33.78	4	33.86	33.63	-1.7	2,810	-0.06%
2021/04/12	2.2	33.72	0	0.00	33.66	2.2	2,819	0.08%
2021/04/09	1	33.78	6	33.83	33.78	-5	2,857	-0.18%
2021/04/08	0.1	33.70	11	33.81	33.89	-10.9	2,858	-0.38%
2021/04/07	5	33.73	1	33.72	33.72	4	2,883	0.14%
2021/04/06	2	33.71	4.2	33.71	33.71	-2.2	2,884	-0.08%
2021/04/01	0.4	33.28	0	33.28	33.30	0.4	2,882	0.01%
2021/03/30	1	33.30	4.4	33.26	33.35	-3.4	2,897	-0.12%
2021/03/29	1	33.26	2	33.28	33.21	-1	2,857	-0.03%
2021/03/26	0	0.00	6	32.94	33.00	-6	2,817	-0.21%
2021/03/25	2	32.33	13	32.58	32.57	-11	2,813	-0.39%
2021/03/24	8.1	32.41	0	0.00	32.41	8.1	2,815	0.29%
2021/03/23	1	32.75	0	0.00	32.70	1	2,796	0.04%
2021/03/22	4	32.59	1	32.63	32.72	3	2,817	0.11%
2021/03/19	8	32.49	9	32.40	32.49	-1	2,845	-0.04%
2021/03/18	0.1	33.01	20	32.95	32.84	-19.9	2,824	-0.70%
2021/03/17	1.3	32.68	8.2	32.85	32.62	-6.9	2,829	-0.25%
2021/03/16	0	0.00	3	32.83	32.79	-3	2,886	-0.10%
2021/03/15	2	32.64	0	0.00	32.72	2	2,876	0.07%
2021/03/12	6	32.66	1	32.70	32.70	5	2,921	0.17%
2021/03/11	0.8	32.37	20.5	32.48	32.50	-19.7	2,940	-0.67%
2021/03/10	2	31.88	2	31.94	31.90	0	2,956	0.00%
2021/03/09	5.3	31.64	0.5	31.87	31.83	4.8	2,963	0.16%
2021/03/08	8.1	31.93	4	31.92	31.82	4.1	2,955	0.14%
2021/03/05	10	31.73	4.5	31.78	31.81	5.5	2,935	0.19%
2021/03/04	24.2	31.97	13	31.91	32.18	11.2	2,970	0.38%
2021/03/03	1	32.21	4.4	32.29	32.59	-3.4	2,940	-0.11%
2021/03/02	32	32.44	4	32.64	32.16	28	2,953	0.95%
2021/02/26	28.6	32.37	4	32.34	32.43	24.6	2,946	0.83%
2021/02/25	5.5	33.01	5	32.91	32.99	0.5	2,940	0.02%
2021/02/24	13.3	32.73	1	32.98	32.59	12.3	3,000	0.41%
2021/02/23	7	32.81	0	0.00	33.05	7	3,052	0.23%
2021/02/22	7.1	33.17	1	33.04	33.01	6.1	3,075	0.20%
2021/02/19	13.7	32.84	1	32.80	33.00	12.7	3,105	0.41%
2021/02/18	16.1	33.25	4	33.09	33.21	12.1	3,128	0.39%
2021/02/17	3	33.04	6	33.05	33.07	-3	3,157	-0.10%
2021/02/05	4	32.02	10	32.08	32.02	-6	3,118	-0.19%
2021/02/04	0	31.70	3	31.76	31.81	-3	3,093	-0.10%
2021/02/03	4	32.04	1	32.02	31.99	3	3,121	0.10%
2021/02/02	8.2	31.79	53	31.98	31.94	-44.8	3,119	-1.44%
2021/02/01	2	30.73	10	30.90	31.22	-8	3,151	-0.25%
2021/01/29	29.2	31.03	3	31.34	30.80	26.2	3,137	0.84%
2021/01/28	14.1	31.20	20	31.29	31.30	-5.9	3,081	-0.19%
2021/01/27	1	31.81	1.8	31.94	31.87	-0.8	3,042	-0.03%
2021/01/26	21.1	31.80	14	31.78	31.78	7.1	3,022	0.23%
2021/01/25	2.1	32.24	5	32.31	32.40	-3	2,969	-0.10%
2021/01/22	5	32.54	5	32.59	32.55	0	2,956	0.00%
2021/01/21	7.2	32.43	2.2	32.71	32.71	5	2,946	0.17%
2021/01/20	2	32.01	2	32.07	31.98	0	2,902	0.00%
2021/01/19	0	0.00	20	31.90	32.08	-20	2,850	-0.70%
2021/01/18	8.1	31.36	4	31.17	31.49	4.1	2,810	0.15%
2021/01/15	3.1	31.80	1.6	31.94	31.60	1.5	2,756	0.05%
2021/01/14	6.5	31.63	4	31.67	31.69	2.5	2,704	0.09%
2021/01/13	1	31.43	9	31.74	31.76	-8	2,683	-0.30%
2021/01/12	4.8	31.20	1	31.24	31.18	3.8	2,638	0.14%
2021/01/11	5.5	31.18	5.2	31.11	31.30	0.3	2,604	0.01%
2021/01/08	6.6	30.95	3.8	30.95	31.10	2.8	2,576	0.11%
2021/01/07	2	30.64	12.2	30.42	30.66	-10.2	2,511	-0.41%
2021/01/06	9.2	30.16	4.3	30.01	30.03	4.9	2,467	0.20%
2021/01/05	0	0.00	1	29.83	29.89	-1	2,427	-0.04%
2021/01/04	1	29.75	3	29.50	29.75	-2	2,453	-0.08%
2020/12/31	0.8	29.21	8	29.19	29.21	-7.2	2,489	-0.29%
2020/12/30	2	28.87	8	28.95	29.11	-6	2,489	-0.24%
2020/12/29	1	28.60	2	28.69	28.68	-1	2,458	-0.04%
2020/12/28	1	28.62	5	28.62	28.69	-4	2,458	-0.16%
2020/12/25	3	28.35	4	28.51	28.40	-1	2,443	-0.04%
2020/12/24	6.2	28.32	8	28.31	28.33	-1.8	2,429	-0.07%
2020/12/23	2	28.16	0	0.00	28.20	2	2,425	0.08%
2020/12/22	5	28.25	5	28.40	28.11	0	2,447	0.00%
2020/12/21	0	0.00	3	28.22	28.40	-3	2,509	-0.12%
2020/12/18	0	0.00	3	28.28	28.20	-3	2,513	-0.12%
2020/12/17	1	28.30	0	0.00	28.27	1	2,535	0.04%
2020/12/16	1	28.29	6.3	28.28	28.32	-5.3	2,543	-0.21%
2020/12/15	11.1	28.05	20	28.08	28.01	-8.9	2,520	-0.35%
2020/12/14	0	0.00	5.9	28.34	28.30	-5.9	2,517	-0.23%
2020/12/11	9.4	28.23	14.5	28.21	28.35	-5.1	2,575	-0.20%
2020/12/10	11	28.39	0	0.00	28.39	11	2,569	0.43%
2020/12/09	9	28.62	6	28.64	28.66	3	2,535	0.12%
2020/12/08	8	28.38	5.1	28.28	28.58	2.9	2,509	0.12%
2020/12/07	5	28.12	1	28.15	28.24	4	2,465	0.16%
2020/12/04	4	27.87	17	27.80	28.00	-13	2,468	-0.53%
2020/12/03	11	27.70	5.5	27.79	27.71	5.5	2,445	0.22%
2020/12/02	6.7	27.68	6	27.58	27.70	0.7	2,444	0.03%
2020/12/01	3.1	27.47	0	0.00	27.48	3.1	2,477	0.13%
2020/11/30	27.7	27.46	1	27.55	27.37	26.7	2,499	1.07%
2020/11/27	4	27.52	1	27.55	27.56	3	2,446	0.12%
2020/11/26	0	0.00	1	27.55	27.57	-1	2,436	-0.04%
2020/11/25	5	27.48	10.6	27.43	27.38	-5.6	2,449	-0.23%
2020/11/24	21	27.61	0	0.00	27.54	21	2,440	0.86%
2020/11/23	12	27.70	0	0.00	27.67	12	2,406	0.50%
2020/11/20	31.1	27.32	0	0.00	27.40	31.1	2,348	1.32%
2020/11/19	5.6	28.20	16	28.21	28.23	-10.5	2,272	-0.46%
2020/11/18	4	28.01	3	28.08	28.22	1	2,234	0.04%
2020/11/17	10.4	28.07	5.5	27.98	27.96	4.9	2,214	0.22%
2020/11/16	10.4	27.59	7	27.54	27.76	3.4	2,327	0.14%
2020/11/13	5	26.93	2	27.00	27.05	3	2,302	0.13%
2020/11/12	3.8	27.02	4	27.06	26.97	-0.2	2,318	-0.01%
2020/11/11	2.1	26.61	1	26.74	26.95	1.1	2,326	0.05%
2020/11/10	8.3	26.67	0	0.00	26.60	8.3	2,302	0.36%
2020/11/09	7	26.78	16.7	26.72	26.68	-9.7	2,297	-0.42%
2020/11/06	0	0.00	4	26.43	26.37	-4	2,275	-0.18%
2020/11/05	2	26.22	0	0.00	26.26	2	2,278	0.09%
2020/11/04	9	26.10	1	26.22	26.27	8	2,303	0.35%
2020/11/03	0	0.00	1	25.90	25.95	-1	2,323	-0.04%
2020/11/02	2	25.56	2	25.59	25.67	0	2,371	0.00%
2020/10/30	2	25.68	0	0.00	25.60	2	2,389	0.08%
2020/10/29	4	25.76	9	25.78	25.83	-5	2,396	-0.21%
2020/10/28	3	26.10	2	26.04	26.08	1	2,437	0.04%
2020/10/26	0	0.00	1	26.34	26.31	-1	2,478	-0.04%
2020/10/23	0	0.00	1	26.31	26.27	-1	2,523	-0.04%
2020/10/21	1	26.28	0.2	26.28	26.25	0.9	2,832	0.03%
2020/10/20	0	0.00	1	26.36	26.27	-1	2,893	-0.03%
2020/10/19	1	26.22	2	26.33	26.36	-1	2,929	-0.03%
2020/10/16	2	26.17	7	26.21	26.08	-5	2,959	-0.17%
2020/10/15	7	26.24	1	26.22	26.22	6	3,044	0.20%
2020/10/14	2	26.43	2	26.42	26.37	0	3,065	0.00%
2020/10/13	1	26.39	0	0.00	26.47	1	3,099	0.03%
2020/10/12	1	26.45	6	26.48	26.48	-5	3,117	-0.16%
2020/10/08	0	0.00	15	26.18	26.22	-15	3,116	-0.48%
2020/10/07	0	0.00	9	25.87	25.91	-9	3,094	-0.29%
2020/10/06	0	0.00	3	25.79	25.78	-3	3,141	-0.10%
2020/10/05	3	25.63	0	0.00	25.56	3	3,198	0.09%
2020/09/29	4	25.54	0	0.00	25.44	4	3,290	0.12%
2020/09/28	0	0.00	5	25.14	25.36	-5	3,391	-0.15%
2020/09/25	6	24.87	1.1	25.06	24.96	4.9	3,499	0.14%
2020/09/24	13	25.01	11	24.91	24.89	2	3,554	0.06%
2020/09/23	5	25.47	1	25.51	25.48	4	3,516	0.11%
2020/09/22	13	25.55	1	25.62	25.53	12	3,550	0.34%
2020/09/21	6.1	25.91	4	26.06	25.80	2.1	3,545	0.06%
2020/09/18	1	26.05	12	26.07	26.04	-11	3,585	-0.31%
2020/09/17	8	26.12	0	0.00	26.03	8	3,622	0.22%
2020/09/16	1	26.32	22.4	26.33	26.30	-21.4	3,637	-0.59%
2020/09/15	1	26.03	1	25.94	26.02	0	3,589	0.00%
2020/09/14	1	25.89	7	25.85	25.91	-6	3,595	-0.17%
2020/09/11	0	0.00	5	25.62	25.64	-5	3,592	-0.14%
2020/09/10	0	0.00	6	25.59	25.63	-6	3,671	-0.16%
2020/09/09	8	25.27	5	25.27	25.45	3	3,691	0.08%
2020/09/08	0	0.00	5	25.61	25.62	-5	3,680	-0.14%
2020/09/07	0	0.00	3	25.48	25.47	-3	3,744	-0.08%
2020/09/04	4	25.47	8	25.48	25.48	-4	3,793	-0.10%
2020/09/03	0	0.00	6.1	25.76	25.69	-6.1	3,787	-0.16%
2020/09/02	4	25.60	5	25.72	25.63	-1	3,790	-0.03%
2020/09/01	9	25.49	0.3	25.68	25.63	8.8	3,840	0.23%
2020/08/31	8	25.58	0	0.00	25.47	8	3,873	0.21%
2020/08/28	5	25.76	4	25.76	25.77	1	3,871	0.03%
2020/08/27	4	26.07	4	26.13	25.93	0	3,881	0.00%
2020/08/26	1	25.90	1	25.92	25.97	0	3,878	0.00%
2020/08/25	1	26.00	12	25.93	25.88	-11	3,890	-0.28%
2020/08/24	0	0.00	2	25.71	25.70	-2	3,880	-0.05%
2020/08/21	8	25.59	12	25.55	25.64	-4	3,876	-0.10%
2020/08/20	25	25.30	15	25.25	25.18	10	3,860	0.26%
2020/08/19	15.2	26.10	7	26.17	26.02	8.2	3,727	0.22%
2020/08/18	1	26.21	2	26.26	26.22	-1	3,718	-0.03%
2020/08/17	0	0.00	4	26.27	26.32	-4	3,724	-0.11%
2020/08/14	4	26.05	1	26.00	26.06	3	3,710	0.08%
2020/08/13	28	26.02	33	25.96	26.00	-5	3,706	-0.13%
2020/08/12	16	25.81	6	25.83	25.81	10	3,686	0.27%
2020/08/11	3	26.26	0	0.00	26.14	3	3,655	0.08%
2020/08/10	3	26.31	8	26.27	26.32	-5	3,635	-0.14%
2020/08/07	11	26.21	3	26.25	26.08	8	3,641	0.22%
2020/08/06	15	26.33	8	26.24	26.25	7	3,618	0.19%
2020/08/05	2	25.98	7.4	25.98	25.99	-5.4	3,606	-0.15%
2020/08/04	1	25.74	8	25.68	25.81	-7	3,602	-0.19%
2020/08/03	7	25.53	1	25.65	25.48	6	3,587	0.17%
2020/07/31	3.2	25.84	7	25.87	25.85	-3.8	3,537	-0.11%
2020/07/30	5.5	25.78	12	25.85	25.87	-6.5	3,530	-0.18%
2020/07/29	6.5	25.53	7	25.61	25.52	-0.5	3,523	-0.01%
2020/07/28	23	26.00	40	26.22	25.60	-17	3,526	-0.48%
2020/07/27	15	25.52	19	25.53	25.59	-4	3,405	-0.12%
2020/07/24	3	24.79	3	24.92	24.70	0	3,314	0.00%
2020/07/23	0.8	24.77	6	24.75	24.78	-5.2	3,262	-0.16%
2020/07/22	25	24.74	13	24.77	24.79	12	3,274	0.37%
2020/07/21	1.2	24.70	16	24.61	24.66	-14.8	3,244	-0.46%
2020/07/20	3	24.18	5	24.15	24.19	-2	3,167	-0.06%
2020/07/17	2.8	24.25	6	24.22	24.22	-3.2	3,157	-0.10%
2020/07/16	6	24.05	13	24.05	24.06	-7	3,177	-0.22%
2020/07/15	4	24.29	3	24.20	24.17	1	3,160	0.03%
2020/07/14	6	24.01	7	24.06	24.10	-1	3,190	-0.03%
2020/07/13	0	0.00	5	23.95	24.01	-5	3,151	-0.16%
2020/07/10	5	23.83	13	23.87	23.75	-8	3,117	-0.26%
2020/07/09	2	23.96	3	23.97	23.91	-1	3,090	-0.03%
2020/07/08	2	23.81	13	23.81	23.86	-11	3,077	-0.36%
2020/07/07	6	23.69	21	23.68	23.64	-15	3,020	-0.50%
2020/07/06	5.3	23.49	52	23.49	23.56	-46.7	2,964	-1.58%
2020/07/03	3	23.16	8	23.17	23.19	-5	2,900	-0.17%
2020/07/02	9	22.93	1	22.93	22.93	8	2,853	0.28%
2020/07/01	2	22.74	6	22.76	22.72	-4	2,834	-0.14%
2020/06/30	2	22.54	4	22.56	22.57	-2	2,785	-0.07%
2020/06/29	9	22.42	3	22.47	22.45	6	2,787	0.22%
2020/06/24	4	22.65	27	22.63	22.64	-23	2,749	-0.84%
2020/06/23	5	22.53	4	22.51	22.47	1	2,759	0.04%
2020/06/22	6	22.43	20	22.52	22.42	-14	2,756	-0.51%
2020/06/19	5	22.36	34	22.40	22.38	-29	2,798	-1.04%
2020/06/18	18	22.31	1	22.35	22.34	17	2,812	0.60%
2020/06/17	46	22.31	9	22.32	22.34	37	2,817	1.31%
2020/06/16	3	22.15	3	22.28	22.29	0	2,827	0.00%
2020/06/15	19	22.02	5	22.06	21.84	14	2,946	0.48%
2020/06/12	10	22.04	15	21.96	22.10	-5	3,041	-0.17%
2020/06/11	1	22.25	8	22.55	22.29	-7	3,070	-0.23%
2020/06/10	3	22.57	36	22.53	22.60	-33	3,140	-1.05%
2020/06/09	5	22.40	5	22.40	22.43	0	3,284	0.00%
2020/06/08	0	0.00	9	22.43	22.40	-9	3,428	-0.26%
2020/06/05	0	0.00	4	22.09	22.15	-4	3,458	-0.12%
2020/06/04	4	21.95	1	21.94	21.99	3	3,503	0.09%
2020/06/03	16.8	21.79	3	21.81	21.85	13.8	3,612	0.38%
2020/06/02	0	0.00	2	21.52	21.50	-2	3,628	-0.06%
2020/06/01	1	21.38	15	21.37	21.36	-14	3,626	-0.39%
2020/05/29	6	21.04	5	21.07	21.23	1	3,636	0.03%
2020/05/28	7	21.20	5	21.24	21.12	2	3,691	0.05%
2020/05/27	10.4	21.29	0	0.00	21.21	10.4	3,787	0.27%
2020/05/26	1	21.23	4	21.22	21.22	-3	3,906	-0.08%
2020/05/25	3	20.92	6	20.94	20.97	-3	3,948	-0.08%
2020/05/22	16	20.94	4	20.91	20.91	12	3,976	0.30%
2020/05/21	0	0.00	10	21.22	21.21	-10	4,068	-0.25%
2020/05/20	4.4	21.09	3	21.09	21.07	1.4	4,101	0.03%
2020/05/19	0	0.00	8	21.06	21.03	-8	4,138	-0.19%
2020/05/18	5	20.90	22	20.90	20.88	-17	4,180	-0.41%
2020/05/15	2	21.11	3	21.05	21.03	-1	4,242	-0.02%
2020/05/14	7.4	21.00	1	21.04	20.97	6.4	4,270	0.15%
2020/05/13	2	21.05	0	0.00	21.20	2	4,251	0.05%
2020/05/12	7	21.15	3	21.13	21.14	4	4,272	0.09%
2020/05/11	11	21.32	13	21.37	21.35	-2	4,271	-0.05%
2020/05/08	3	21.19	6	21.19	21.16	-3	4,280	-0.07%
2020/05/07	0	0.00	9	21.00	21.06	-9	4,320	-0.21%
2020/05/06	13	20.89	6	20.94	20.94	7	4,392	0.16%
2020/05/05	24	20.92	8	20.97	20.93	16	4,433	0.36%
2020/05/04	9	20.80	0	0.00	20.82	9	4,470	0.20%
2020/04/30	12	21.20	18	21.25	21.37	-6	4,472	-0.13%
2020/04/29	6	20.98	3	20.98	20.97	3	4,527	0.07%
2020/04/28	2	20.58	1	20.70	20.70	1	4,565	0.02%
2020/04/27	0	0.00	14	20.62	20.67	-14	4,835	-0.29%
2020/04/24	2	20.25	0	0.00	20.27	2	4,813	0.04%
2020/04/23	4	20.29	1	20.18	20.33	3	4,823	0.06%
2020/04/22	9	20.00	3	19.97	20.18	6	4,835	0.12%
2020/04/21	11	20.35	8	20.26	20.23	3	4,874	0.06%
2020/04/20	7	20.73	3	20.75	20.75	4	4,849	0.08%
2020/04/17	19	20.84	6	20.80	20.76	13	4,854	0.27%
2020/04/16	19	20.30	1	20.37	20.36	18	4,797	0.38%
2020/04/15	6	20.44	3	20.43	20.46	3	4,807	0.06%
2020/04/14	4	20.22	5	20.18	20.28	-1	4,833	-0.02%
2020/04/13	4	19.88	6	19.94	19.88	-2	4,880	-0.04%
2020/04/10	11	19.93	0	0.00	19.95	11	4,956	0.22%
2020/04/09	21	19.90	41	19.93	19.91	-20	5,014	-0.40%
2020/04/08	4	19.75	38	19.83	19.91	-34	4,998	-0.68%
2020/04/07	10	19.59	17	19.60	19.63	-7	5,030	-0.14%
2020/04/06	17	19.20	1	19.40	19.30	16	5,054	0.32%
2020/04/01	3	19.15	1	19.15	19.11	2	5,049	0.04%
2020/03/31	1	19.04	0	0.00	19.17	1	5,065	0.02%
2020/03/30	3	18.99	4	18.96	19.05	-1	5,062	-0.02%
2020/03/27	8	19.49	10	19.54	19.24	-2	5,046	-0.04%
2020/03/26	2	19.27	1	19.07	19.33	1	5,015	0.02%
2020/03/25	14	19.27	12	19.27	19.16	2	5,025	0.04%
2020/03/24	7	18.72	21.3	18.73	18.61	-14.3	5,022	-0.28%
2020/03/23	6	18.00	2	17.95	17.95	4	5,017	0.08%
2020/03/20	8	18.46	17	18.16	18.45	-9	5,040	-0.18%
2020/03/19	18	17.26	29	17.32	17.25	-11	4,986	-0.22%
2020/03/18	27.5	18.63	48	18.63	18.29	-20.5	4,899	-0.42%
2020/03/17	30	18.84	10	18.86	18.82	20	4,873	0.41%
2020/03/16	24.6	19.62	7	19.59	19.35	17.6	4,797	0.37%
2020/03/13	44	19.27	38	19.39	20.04	6	4,682	0.13%
2020/03/12	27	20.64	18	20.61	20.50	9	4,523	0.20%
2020/03/11	8	21.38	5	21.37	21.26	3	4,368	0.07%
2020/03/10	12	21.32	42	21.33	21.52	-30	4,316	-0.70%
2020/03/09	63	21.66	14	21.61	21.54	49	4,253	1.15%
2020/03/06	52	22.14	5	22.23	22.11	47	4,122	1.14%
2020/03/05	23	22.40	33	22.43	22.44	-10	4,108	-0.24%
2020/03/04	0	0.00	1	22.06	22.20	-1	4,153	-0.02%
2020/03/03	11	22.14	17	22.15	22.13	-6	4,152	-0.14%
2020/03/02	199	21.79	170	21.95	21.85	29	4,110	0.71%	大買/大賣/
2020/02/27	34	22.17	2	22.13	22.14	32	4,024	0.80%
2020/02/26	39.3	22.34	2	22.36	22.35	37.3	3,927	0.95%
2020/02/25	23	22.46	20	22.48	22.55	3	3,887	0.08%
2020/02/24	45	22.59	0	0.00	22.55	45	3,886	1.16%
2020/02/21	22	22.85	1	22.82	22.85	21	3,798	0.55%
2020/02/20	12.1	22.96	1	22.96	22.94	11.1	3,797	0.29%
2020/02/19	4.2	22.90	4	22.97	23.00	0.2	3,784	0.01%
2020/02/18	26	22.85	6	22.85	22.83	20	3,758	0.53%
2020/02/17	9	22.99	1	23.02	23.01	8	3,698	0.22%
2020/02/14	7	23.10	22	23.12	23.12	-15	3,685	-0.41%
2020/02/13	8	23.13	13	23.12	23.09	-5	3,695	-0.14%
2020/02/12	2	22.97	14	23.00	23.03	-12	3,787	-0.32%
2020/02/11	6	22.83	4	22.82	22.85	2	3,817	0.05%
2020/02/10	12	22.55	7	22.57	22.67	5	3,892	0.13%
2020/02/07	7	22.78	6	22.79	22.75	1	3,917	0.03%
2020/02/06	43	22.90	30	22.89	22.97	13	3,937	0.33%
2020/02/05	17	22.65	2	22.70	22.68	15	3,975	0.38%
2020/02/04	14	22.52	11	22.46	22.61	3	3,962	0.08%
2020/02/03	31	22.07	8	22.04	22.24	23	4,017	0.57%
2020/01/31	24	22.51	4	22.58	22.51	20	3,940	0.51%
2020/01/30	98	22.64	21	22.52	22.35	77	3,928	1.96%
2020/01/20	1	23.65	1	23.66	23.60	0	3,698	0.00%
2020/01/17	8	23.56	4	23.55	23.56	4	3,714	0.11%
2020/01/16	1	23.51	1	23.54	23.54	0	3,718	0.00%
2020/01/15	13	23.63	2	23.68	23.57	11	3,741	0.29%
2020/01/14	11	23.73	2	23.73	23.73	9	3,713	0.24%
2020/01/13	4	23.58	20	23.59	23.62	-16	3,695	-0.43%
2020/01/10	5	23.41	2	23.54	23.45	3	3,698	0.08%
2020/01/09	10	23.38	7	23.31	23.40	3	3,708	0.08%
2020/01/08	5.2	23.11	15	23.09	23.13	-9.9	3,725	-0.26%
2020/01/07	21	23.29	10	23.27	23.27	11	3,724	0.30%
2020/01/06	44	23.44	9	23.42	23.40	35	3,743	0.93%
2020/01/03	23	23.54	14	23.65	23.65	9	3,705	0.24%
2020/01/02	16	23.61	20	23.59	23.62	-4	3,699	-0.11%
2019/12/31	14	23.54	3	23.56	23.53	11	3,687	0.30%
2019/12/30	16	23.73	2	23.75	23.74	14	3,624	0.39%
2019/12/27	2	23.71	3	23.69	23.72	-1	3,597	-0.03%
2019/12/26	3	23.57	2	23.59	23.55	1	3,602	0.03%
2019/12/25	3	23.51	6	23.54	23.57	-3	3,629	-0.08%
2019/12/24	0	0.00	21	23.52	23.51	-21	3,631	-0.58%
2019/12/23	6	23.47	5	23.48	23.53	1	3,666	0.03%
2019/12/20	16	23.52	1	23.43	23.49	15	3,734	0.40%
2019/12/19	7	23.65	0	0.00	23.61	7	3,744	0.19%
2019/12/18	8	23.73	3	23.72	23.76	5	3,863	0.13%
2019/12/17	12	23.69	0	0.00	23.75	12	4,243	0.28%
2019/12/16	13	23.48	47	23.46	23.47	-34	4,481	-0.76%
2019/12/13	46	23.43	8	23.46	23.46	38	4,563	0.83%
2019/12/12	6	23.20	13	23.15	23.19	-7	4,599	-0.15%
2019/12/10	5	22.67	0	0.00	22.69	5	4,544	0.11%
2019/12/09	1	22.75	2	22.72	22.75	-1	4,564	-0.02%
2019/12/06	4	22.61	2	22.67	22.64	2	4,611	0.04%
2019/12/05	3	22.59	1	22.50	22.59	2	4,716	0.04%
2019/12/04	4	22.38	0	0.00	22.41	4	4,764	0.08%
2019/12/03	0	0.00	2	22.44	22.46	-2	4,827	-0.04%
2019/12/02	4	22.39	5	22.36	22.42	-1	4,902	-0.02%
2019/11/29	28	22.49	1	22.65	22.41	27	4,945	0.55%
2019/11/28	20	22.71	0	0.00	22.67	20	4,966	0.40%
2019/11/27	18	22.67	4	22.67	22.72	14	4,990	0.28%
2019/11/26	22	22.70	2	22.70	22.70	20	5,080	0.39%
2019/11/25	3	22.69	0	0.00	22.65	3	5,329	0.06%
2019/11/22	1	22.65	4	22.66	22.63	-3	5,469	-0.05%
2019/11/21	10	22.59	2	22.58	22.61	8	5,597	0.14%
2019/11/20	19	22.81	3	22.80	22.80	16	5,697	0.28%
2019/11/19	8	22.76	3	22.79	22.85	5	5,736	0.09%
2019/11/18	11	22.63	2	22.65	22.69	9	5,768	0.16%
2019/11/15	5	22.53	1	22.52	22.54	4	5,823	0.07%
2019/11/14	1	22.42	12	22.37	22.37	-11	5,886	-0.19%
2019/11/13	7	22.43	10	22.35	22.40	-3	5,957	-0.05%
2019/11/12	5	22.40	1	22.29	22.50	4	6,019	0.07%
2019/11/11	19	22.31	21	22.31	22.27	-2	6,082	-0.03%
2019/11/08	7	22.64	2	22.60	22.62	5	6,040	0.08%
2019/11/07	14	22.65	2	22.73	22.73	12	6,062	0.20%
2019/11/06	14	22.72	20	22.77	22.81	-6	6,039	-0.10%
2019/11/05	34	22.65	1	22.67	22.69	33	6,050	0.55%
2019/11/04	10	22.43	35	22.46	22.52	-25	6,023	-0.42%
2019/11/01	5	22.00	4	22.00	22.04	1	6,010	0.02%
2019/10/31	13	22.06	0	0.00	22.04	13	6,070	0.21%
2019/10/30	5	21.90	2	21.88	21.95	3	6,045	0.05%
2019/10/29	8	21.87	1	21.91	21.91	7	6,121	0.11%
2019/10/28	6	21.80	11	21.81	21.81	-5	6,154	-0.08%
2019/10/25	12	21.71	13	21.72	21.71	-1	6,205	-0.02%
2019/10/24	26	21.65	3	21.68	21.69	23	6,279	0.37%
2019/10/23	6	21.61	0.3	21.67	21.60	5.8	6,380	0.09%
2019/10/22	0	0.00	104	21.54	21.60	-104	6,444	-1.61%	大賣/鉅額交易
2019/10/21	1	21.42	2	21.44	21.44	-1	6,536	-0.02%
2019/10/18	10	21.46	5	21.45	21.47	5	6,667	0.07%
2019/10/17	3	21.42	5	21.40	21.44	-2	6,775	-0.03%
2019/10/16	3	21.39	8	21.40	21.42	-5	6,885	-0.07%
2019/10/15	3	21.36	5	21.37	21.35	-2	6,983	-0.03%
2019/10/14	0	0.00	8	21.19	21.23	-8	7,069	-0.11%
2019/10/09	5	21.00	0	0.00	20.95	5	7,065	0.07%
2019/10/08	2	21.09	22	21.07	21.11	-20	7,140	-0.28%
2019/10/07	11	20.97	0	0.00	20.95	11	7,229	0.15%
2019/10/04	5	20.89	0	0.00	20.92	5	7,403	0.07%
2019/10/03	3	20.86	3	20.77	20.88	0	7,589	0.00%
2019/10/02	5	21.03	4	21.01	21.01	1	7,762	0.01%
2019/10/01	2	20.97	14	20.91	21.04	-12	7,952	-0.15%
2019/09/27	3	20.79	12	20.82	20.77	-9	8,122	-0.11%
2019/09/26	6	20.79	20	20.79	20.76	-14	8,354	-0.17%
2019/09/25	17	20.75	2	20.74	20.76	15	8,582	0.17%
2019/09/24	10	20.84	5	20.79	20.86	5	8,698	0.06%
2019/09/23	16	20.86	0	0.00	20.83	16	8,899	0.18%
2019/09/20	69.2	21.08	8	21.01	21.05	61.2	8,758	0.70%
2019/09/19	135	21.37	7	21.46	21.42	128	7,862	1.63%	大買/鉅額交易
2019/09/18	20	20.93	4	21.00	21.02	16	7,275	0.22%
2019/09/17	9	20.80	3	20.81	20.81	6	7,211	0.08%
2019/09/16	6	20.76	0	0.00	20.80	6	7,238	0.08%
2019/09/11	14	20.61	15	20.64	20.62	-1	7,850	-0.01%
2019/09/10	3.3	20.62	2	20.68	20.62	1.3	8,205	0.02%
2019/09/09	24	20.71	6	20.69	20.69	18	8,448	0.21%
2019/09/06	9	20.59	2	20.60	20.60	7	8,428	0.08%
2019/09/05	10	20.48	26	20.47	20.48	-16	8,684	-0.18%
2019/09/04	13	20.22	0	0.00	20.30	13	8,965	0.14%
2019/09/03	35	20.23	6	20.23	20.14	29	9,340	0.31%
2019/09/02	22	20.25	0	0.00	20.29	22	9,810	0.22%
2019/08/30	6	20.15	1	20.15	20.23	5	10,388	0.05%
2019/08/29	21	19.88	0	0.00	19.95	21	11,605	0.18%
2019/08/28	61	19.91	0	0.00	19.91	61	12,560	0.49%
2019/08/27	79	20.07	0	0.00	20.04	79	10,900	0.72%
2019/08/26	82	20.12	0	0.00	20.25	82	10,627	0.77%
2019/08/23	26	20.04	0	0.00	20.08	26	9,953	0.26%