元大臺灣ESG永續 (00850)-國泰-館前券商分點個股進出

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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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	1.7	39.60	5.6	39.66	39.62	-3.9	1,958	-0.20%
2024/04/25	3.1	39.00	0	0.00	38.99	3.1	1,990	0.16%
2024/04/24	0	0.00	0.3	39.52	39.66	-0.3	1,998	-0.01%
2024/04/23	5.1	38.69	0	0.00	38.62	5.1	2,048	0.25%
2024/04/22	4.5	38.31	3.1	38.49	38.26	1.4	2,073	0.07%
2024/04/19	31	38.41	5	38.27	38.39	26	2,063	1.26%
2024/04/18	1.1	39.45	3	39.45	39.93	-2	2,003	-0.10%
2024/04/17	8.7	39.49	0	0.00	39.60	8.7	2,010	0.43%
2024/04/16	18.5	39.30	10.2	39.57	39.22	8.3	2,005	0.41%
2024/04/15	15.3	40.29	5.2	40.38	40.37	10.1	1,972	0.51%
2024/04/12	3.1	40.78	0.1	40.88	40.80	3	1,979	0.15%
2024/04/11	7.2	40.83	1	40.87	40.89	6.2	1,996	0.31%
2024/04/10	0	0.00	10.8	41.10	41.03	-10.8	1,994	-0.54%
2024/04/09	2	40.96	21	40.91	41.09	-19	2,051	-0.92%
2024/04/08	1	40.51	9.6	40.46	40.44	-8.6	2,057	-0.42%
2024/04/03	0.1	40.48	1.1	40.28	40.18	-1	2,075	-0.05%
2024/04/02	0	0.00	23.4	40.36	40.48	-23.4	2,091	-1.12%
2024/04/01	3.1	40.27	2.9	40.04	39.95	0.3	2,124	0.01%
2024/03/29	1	39.95	8.2	40.10	40.07	-7.2	2,129	-0.34%
2024/03/28	3.1	39.85	0	0.00	40.00	3.1	2,144	0.15%
2024/03/27	3	39.86	8	39.85	39.97	-5	2,154	-0.23%
2024/03/26	0.1	39.94	5.5	39.94	39.83	-5.4	2,165	-0.25%
2024/03/22	9.2	39.78	9	39.77	39.88	0.2	2,189	0.01%
2024/03/21	0	0.00	172.2	39.56	39.84	-172.2	2,178	-7.91%	大賣/鉅額交易
2024/03/20	17.5	39.10	3.6	39.19	39.02	13.9	2,175	0.64%
2024/03/19	6.1	39.09	0	39.18	39.16	6.1	2,201	0.28%
2024/03/18	5	38.99	5.5	39.09	39.21	-0.5	2,210	-0.02%
2024/03/15	42.6	39.02	1	39.00	38.92	41.6	2,209	1.88%
2024/03/14	12.1	39.10	0.8	39.09	39.20	11.3	2,200	0.51%
2024/03/13	127	39.28	3.7	39.30	39.21	123.3	2,205	5.59%	大買/鉅額交易
2024/03/12	1.1	38.74	11.2	38.86	39.07	-10	2,215	-0.45%
2024/03/11	3	38.73	1	38.71	38.64	2	2,211	0.09%
2024/03/08	3	38.97	8.9	39.03	38.79	-5.9	2,231	-0.26%
2024/03/07	0.2	38.44	30.8	38.37	38.43	-30.7	2,212	-1.39%
2024/03/06	0.1	37.82	10	37.87	37.90	-9.9	2,165	-0.46%
2024/03/05	2.1	37.61	8.5	37.61	37.69	-6.4	2,161	-0.30%
2024/03/04	0	0.00	20.9	37.37	37.41	-20.9	2,160	-0.97%
2024/03/01	7	36.70	5.1	36.70	36.70	1.9	2,154	0.09%
2024/02/29	7.3	36.63	15.5	36.64	36.78	-8.2	2,183	-0.37%
2024/02/27	5.7	36.76	0	36.89	36.63	5.7	2,175	0.26%
2024/02/26	0.1	37.13	16.1	37.18	37.22	-16	2,184	-0.73%
2024/02/23	2	37.13	10.7	37.14	37.15	-8.6	2,175	-0.40%
2024/02/22	4	36.82	22.1	36.90	36.94	-18.1	2,171	-0.83%
2024/02/21	3.6	36.67	7.7	36.70	36.65	-4.1	2,158	-0.19%
2024/02/20	0	36.72	13.5	36.75	36.78	-13.5	2,213	-0.61%
2024/02/19	2	36.50	35.7	36.59	36.62	-33.7	2,249	-1.50%
2024/02/16	11.5	36.64	8.9	36.62	36.61	2.6	2,325	0.11%
2024/02/15	17	36.68	23.6	36.58	36.68	-6.6	2,356	-0.28%
2024/02/05	11.8	35.42	7	35.50	35.56	4.8	2,339	0.21%
2024/02/02	0	0.00	27	35.42	35.50	-27	2,365	-1.14%
2024/02/01	1.8	35.22	12.2	35.25	35.27	-10.4	2,376	-0.44%
2024/01/31	3.9	35.33	10	35.31	35.27	-6.1	2,390	-0.26%
2024/01/30	3.9	35.65	2	35.65	35.65	1.9	2,394	0.08%
2024/01/29	0.5	35.57	6.8	35.53	35.69	-6.2	2,402	-0.26%
2024/01/26	0	35.38	1.5	35.39	35.40	-1.5	2,368	-0.06%
2024/01/25	0	35.34	2	35.36	35.38	-2	2,318	-0.09%
2024/01/24	2	35.15	5.2	35.18	35.13	-3.2	2,299	-0.14%
2024/01/23	2	35.11	3.7	35.10	35.10	-1.7	2,313	-0.07%
2024/01/22	14.3	35.04	2.9	35.07	35.05	11.4	2,327	0.49%
2024/01/19	4	34.70	12.7	34.72	34.77	-8.7	2,322	-0.37%
2024/01/18	8.1	33.85	0	0.00	33.89	8.1	2,329	0.35%
2024/01/17	16.6	33.91	3	33.84	33.76	13.6	2,325	0.59%
2024/01/16	4.3	34.14	6	34.08	34.11	-1.7	2,295	-0.07%
2024/01/15	1	34.46	0	34.54	34.44	1	2,277	0.04%
2024/01/12	0	0.00	9	34.31	34.38	-9	2,287	-0.39%
2024/01/11	5.2	34.42	2.1	34.43	34.48	3.1	2,282	0.13%
2024/01/10	5.3	34.27	1	34.31	34.27	4.3	2,308	0.19%
2024/01/09	1	34.44	0	0.00	34.41	1	2,310	0.04%
2024/01/08	3	34.45	4.1	34.51	34.45	-1.1	2,316	-0.05%
2024/01/05	5.1	34.33	10	34.36	34.28	-4.9	2,307	-0.21%
2024/01/04	4	34.42	3	34.44	34.41	1	2,304	0.04%
2024/01/03	2.1	34.51	1.8	34.49	34.46	0.3	2,332	0.01%
2024/01/02	1	34.93	3	34.97	34.95	-1.9	2,295	-0.08%
2023/12/29	0.2	35.13	7.3	35.18	35.16	-7	2,283	-0.31%
2023/12/28	2.1	35.14	1.1	35.17	35.16	1	2,276	0.04%
2023/12/27	1	35.03	8.8	35.08	35.12	-7.8	2,276	-0.34%
2023/12/26	6	34.80	31.9	34.77	34.82	-25.9	2,253	-1.15%
2023/12/25	2	34.63	8.8	34.64	34.58	-6.8	2,249	-0.30%
2023/12/22	0	34.45	0.5	34.45	34.45	-0.4	2,241	-0.02%
2023/12/21	3.1	34.31	0	0.00	34.38	3.1	2,255	0.14%
2023/12/20	0	34.58	2.1	34.60	34.62	-2	2,253	-0.09%
2023/12/19	3	34.43	0.6	34.52	34.45	2.4	2,237	0.11%
2023/12/18	2.1	34.42	3.7	34.49	34.58	-1.6	2,261	-0.07%
2023/12/15	3.1	34.60	18.8	34.62	34.54	-15.7	2,260	-0.69%
2023/12/14	1.1	34.42	25.2	34.47	34.46	-24.1	2,231	-1.08%
2023/12/13	1.1	34.00	1.6	34.07	34.06	-0.5	2,227	-0.02%
2023/12/12	0.2	34.07	13	34.10	34.00	-12.9	2,208	-0.58%
2023/12/11	4.1	33.90	3	33.92	33.95	1.1	2,202	0.05%
2023/12/08	0	0.00	29.2	34.06	33.97	-29.2	2,197	-1.33%
2023/12/07	11.5	33.81	3	33.85	33.76	8.5	2,190	0.39%
2023/12/06	0.1	33.98	8.8	33.93	33.96	-8.7	2,198	-0.39%
2023/12/05	11.5	33.75	6.7	33.82	33.81	4.8	2,203	0.22%
2023/12/04	2.1	33.97	11.7	34.03	34.03	-9.6	2,191	-0.44%
2023/12/01	1.9	34.05	4.5	33.98	34.07	-2.6	2,180	-0.12%
2023/11/30	1	33.97	5.1	33.94	34.05	-4	2,177	-0.19%
2023/11/29	8.1	34.00	6.2	34.01	33.96	1.9	2,176	0.09%
2023/11/28	5.1	34.07	3.8	34.01	33.97	1.3	2,164	0.06%
2023/11/27	0.9	33.85	0	0.00	33.74	0.9	2,158	0.04%
2023/11/24	3.2	33.99	0.3	33.95	33.94	2.9	2,135	0.14%
2023/11/22	9.1	33.99	6	33.94	33.97	3.1	2,124	0.15%
2023/11/21	2.2	34.20	18.3	34.05	34.20	-16.1	2,131	-0.76%
2023/11/20	8.8	33.76	32.8	33.75	33.77	-24	2,114	-1.13%
2023/11/17	1.6	33.82	6.4	33.87	33.79	-4.8	2,108	-0.23%
2023/11/16	8	33.73	5	33.72	33.70	3	2,051	0.15%
2023/11/15	24	34.44	31.5	34.44	34.48	-7.5	2,006	-0.37%
2023/11/14	17	33.98	6	34.03	34.04	11	1,955	0.56%
2023/11/13	4.2	33.89	5.6	33.99	33.91	-1.4	1,947	-0.07%
2023/11/10	8	33.51	1	33.53	33.53	7	1,938	0.36%
2023/11/09	1	33.60	0.2	33.67	33.67	0.8	1,967	0.04%
2023/11/08	5	33.66	3.3	33.65	33.63	1.7	2,031	0.08%
2023/11/07	8.6	33.46	2.2	33.39	33.48	6.5	2,040	0.32%
2023/11/06	5.1	33.58	2.9	33.51	33.52	2.2	2,080	0.10%
2023/11/03	6.9	33.17	1	33.15	33.19	5.9	2,078	0.29%
2023/11/02	2.4	32.82	4	32.96	32.98	-1.6	2,100	-0.08%
2023/11/01	2.6	32.28	0	0.00	32.23	2.6	2,115	0.12%
2023/10/31	10.7	32.24	1	32.23	32.13	9.7	2,135	0.45%
2023/10/30	4.4	32.37	0.5	32.56	32.33	3.9	2,186	0.18%
2023/10/27	2.8	32.41	0	0.00	32.39	2.8	2,170	0.13%
2023/10/26	9.9	32.32	1	32.27	32.28	8.9	2,178	0.41%
2023/10/25	2.7	32.85	0	0.00	32.84	2.7	2,146	0.13%
2023/10/24	6.8	32.67	1.4	32.69	32.76	5.4	2,149	0.25%
2023/10/23	9.4	32.81	2	32.73	32.72	7.4	2,142	0.35%
2023/10/20	3.3	32.84	3.3	33.12	33.06	0	2,149	0.00%
2023/10/19	7.3	33.01	0	0.00	33.10	7.3	2,138	0.34%
2023/10/18	8.8	33.19	3	33.15	33.09	5.7	2,150	0.27%
2023/10/17	7.5	33.51	2.8	33.53	33.48	4.7	2,132	0.22%
2023/10/16	4.5	33.45	6	33.50	33.53	-1.5	2,146	-0.07%
2023/10/13	1.3	33.67	0	0.00	33.71	1.3	2,149	0.06%
2023/10/12	2.2	33.70	17.5	33.72	33.80	-15.3	2,168	-0.70%
2023/10/11	3.6	33.59	4.2	33.60	33.61	-0.5	2,174	-0.02%
2023/10/06	2.5	33.17	0	0.00	33.19	2.5	2,154	0.11%
2023/10/05	0.4	32.87	0	33.00	33.01	0.3	2,130	0.02%
2023/10/04	8.2	32.53	9	32.54	32.55	-0.8	2,130	-0.04%
2023/10/03	3.9	33.06	0	0.00	32.94	3.9	2,120	0.18%
2023/10/02	4.5	33.16	29.3	33.06	33.14	-24.8	2,109	-1.18%
2023/09/28	0.4	32.80	1.2	32.74	32.79	-0.8	2,131	-0.04%
2023/09/27	4.5	32.59	4	32.58	32.62	0.5	2,131	0.02%
2023/09/26	25.3	32.72	0	0.00	32.64	25.3	2,133	1.19%
2023/09/25	0.1	33.03	0.1	32.99	33.04	0	2,130	0.00%
2023/09/22	2.9	32.72	5	32.70	32.81	-2.1	2,133	-0.10%
2023/09/21	38.3	32.85	2	33.00	32.80	36.3	2,138	1.70%
2023/09/20	2.8	33.32	0.5	33.40	33.26	2.3	2,109	0.11%
2023/09/19	1.4	33.55	0.1	33.64	33.46	1.3	2,106	0.06%
2023/09/18	12	33.60	2	33.59	33.56	10	2,114	0.47%
2023/09/15	7.3	33.77	7	33.79	33.86	0.3	2,104	0.02%
2023/09/14	1.8	33.59	3.1	33.63	33.72	-1.2	2,100	-0.06%
2023/09/13	20.5	33.27	0	0.00	33.28	20.5	2,095	0.98%
2023/09/12	2.1	33.14	11.9	33.08	33.25	-9.8	2,104	-0.47%
2023/09/11	18.5	33.07	2.2	33.12	32.99	16.3	2,104	0.77%
2023/09/08	12.1	33.14	6.1	33.11	33.22	6	2,081	0.29%
2023/09/07	3.1	33.31	0.2	33.39	33.29	2.9	2,083	0.14%
2023/09/06	0.7	33.65	0	0.00	33.57	0.7	2,070	0.03%
2023/09/05	1.6	33.57	1	33.59	33.60	0.6	2,059	0.03%
2023/09/04	4.2	33.42	3.8	33.63	33.64	0.4	2,062	0.02%
2023/09/01	1.4	33.50	0	0.00	33.45	1.4	2,060	0.07%
2023/08/31	2.2	33.49	0	0.00	33.45	2.2	2,061	0.11%
2023/08/30	1	33.72	0.9	33.78	33.67	0.1	2,040	0.01%
2023/08/29	0	0.00	0	33.41	33.49	0	2,038	0.00%
2023/08/28	0.1	33.42	0.2	33.46	33.34	-0.1	2,020	0.00%
2023/08/25	10.3	33.32	0	0.00	33.21	10.3	2,011	0.51%
2023/08/24	2	33.85	1.3	33.87	33.84	0.7	1,976	0.03%
2023/08/23	0	33.39	1	33.41	33.37	-1	1,952	-0.05%
2023/08/22	10	33.23	1.1	33.22	33.18	8.9	1,964	0.45%
2023/08/21	1.2	33.12	1.2	33.24	33.02	0.1	1,955	0.00%
2023/08/18	21.7	33.08	7	33.13	33.04	14.7	1,938	0.76%
2023/08/17	5.4	33.01	7.1	33.18	33.28	-1.7	1,896	-0.09%
2023/08/16	18.2	33.11	2	33.18	33.21	16.2	1,855	0.87%
2023/08/15	14	34.03	10	34.00	34.00	4	1,815	0.22%
2023/08/14	74.4	33.84	0	0.00	33.83	74.4	1,758	4.23%
2023/08/11	34	34.26	0.4	34.49	34.25	33.6	1,674	2.01%
2023/08/10	25	34.29	6	34.29	34.29	19	1,643	1.15%
2023/08/09	20.3	34.70	6.3	34.71	34.64	14	1,586	0.89%
2023/08/08	33.9	34.75	0	0.00	34.65	33.9	1,550	2.18%
2023/08/07	9	34.91	0.4	34.86	34.92	8.7	1,503	0.58%
2023/08/04	19.4	34.55	0.6	34.61	34.57	18.9	1,481	1.27%
2023/08/02	45.2	34.82	3.2	34.88	34.68	42	1,449	2.90%
2023/08/01	0	35.30	1.4	35.30	35.32	-1.4	1,379	-0.10%
2023/07/31	3.2	35.25	0.2	35.66	35.07	3	1,372	0.22%
2023/07/28	1	35.17	4.7	35.35	35.39	-3.7	1,348	-0.27%
2023/07/27	5	35.31	2.2	35.32	35.30	2.9	1,334	0.21%
2023/07/26	3	35.16	3.7	35.24	35.23	-0.7	1,319	-0.05%
2023/07/25	1	35.20	5.4	35.03	35.17	-4.4	1,297	-0.34%
2023/07/24	14	34.81	3	34.80	34.84	11	1,272	0.87%
2023/07/21	4.4	34.34	16	34.50	34.68	-11.6	1,261	-0.92%
2023/07/20	0	34.97	1.1	34.96	34.92	-1.1	1,241	-0.09%
2023/07/19	1.1	35.04	1.8	35.10	34.81	-0.7	1,219	-0.06%
2023/07/18	2	35.18	8.3	35.14	35.08	-6.2	1,191	-0.52%
2023/07/17	0.1	35.11	12.1	35.14	35.16	-12.1	1,173	-1.03%
2023/07/14	7	34.96	14.4	34.91	35.06	-7.4	1,142	-0.65%
2023/07/13	0	0.00	19.4	34.89	34.63	-19.4	1,118	-1.73%
2023/07/12	1	34.05	7.3	34.14	34.27	-6.3	1,097	-0.57%
2023/07/11	2	34.01	7.3	34.05	34.05	-5.3	1,084	-0.48%
2023/07/10	0.5	33.60	1	33.70	33.59	-0.5	1,068	-0.05%
2023/07/07	11.1	33.44	2.5	33.52	33.58	8.6	1,047	0.82%
2023/07/06	15.6	33.78	0	0.00	33.73	15.6	1,031	1.52%
2023/07/05	6.1	34.33	0	0.00	34.31	6.1	995	0.62%
2023/07/04	1.5	34.34	10.9	34.40	34.46	-9.4	969	-0.97%
2023/07/03	2.5	34.25	9.2	34.27	34.30	-6.7	956	-0.70%
2023/06/30	7.5	33.73	0	0.00	33.81	7.5	932	0.81%
2023/06/29	6.3	33.81	1	33.88	33.77	5.3	921	0.58%
2023/06/28	2	33.81	0	0.00	33.80	2	900	0.22%
2023/06/27	8.2	33.83	4.4	33.72	33.72	3.8	884	0.43%
2023/06/26	1.3	34.05	0	0.00	34.00	1.3	868	0.15%
2023/06/21	3	33.99	0	0.00	34.17	3	853	0.35%
2023/06/20	5	34.16	10.6	34.11	34.15	-5.6	830	-0.68%
2023/06/19	4	34.20	1	34.26	34.29	3	825	0.37%
2023/06/16	3	34.30	2	34.36	34.31	1	817	0.12%
2023/06/15	1	34.36	9.2	34.36	34.38	-8.2	796	-1.02%
2023/06/14	2.5	34.11	7.1	34.12	34.14	-4.6	776	-0.59%
2023/06/13	1.2	34.10	10.6	34.05	34.13	-9.4	769	-1.23%
2023/06/12	0.2	33.65	5.2	33.58	33.59	-5.1	736	-0.69%
2023/06/09	6.1	33.32	5.1	33.38	33.39	1.1	720	0.15%
2023/06/08	4.2	33.22	4.8	33.13	33.12	-0.5	710	-0.08%
2023/06/07	3	33.29	2.7	33.35	33.41	0.3	702	0.04%
2023/06/06	3	33.05	5.4	33.08	33.09	-2.4	682	-0.35%
2023/06/05	1.6	33.00	5	33.05	32.95	-3.4	669	-0.50%
2023/06/02	8.2	32.91	14.1	32.96	33.00	-5.9	666	-0.88%
2023/06/01	0	32.54	0	0.00	32.58	0	658	0.00%
2023/05/31	4	32.74	1	32.70	32.76	3	660	0.46%
2023/05/30	1.3	32.88	5	32.86	32.92	-3.7	658	-0.56%
2023/05/29	0	0.00	5.5	32.88	32.85	-5.5	661	-0.83%
2023/05/26	1	32.60	6.5	32.57	32.59	-5.5	658	-0.83%
2023/05/25	0	31.96	4.9	31.98	32.01	-4.9	627	-0.78%
2023/05/24	0	0.00	1	31.67	31.75	-1	625	-0.16%
2023/05/23	0.2	31.79	0	31.85	31.86	0.1	621	0.02%
2023/05/22	0	0.00	3	31.83	31.87	-3	622	-0.48%
2023/05/19	0	31.85	1.6	31.86	31.90	-1.6	616	-0.26%
2023/05/18	0	0.00	3.5	31.72	31.75	-3.5	612	-0.58%
2023/05/17	0	0.00	1.8	31.27	31.45	-1.8	601	-0.30%
2023/05/16	0	0.00	2.4	30.98	31.07	-2.4	594	-0.41%
2023/05/15	0	0.00	7.9	30.60	30.70	-7.9	593	-1.33%
2023/05/12	4.5	30.67	4	30.74	30.71	0.5	589	0.08%
2023/05/11	3	30.82	0	0.00	30.81	3	590	0.51%
2023/05/10	7	30.82	0.3	30.88	30.87	6.7	586	1.14%
2023/05/09	0	0.00	23.5	31.05	31.08	-23.5	576	-4.08%
2023/05/08	0	0.00	0	31.02	31.04	0	578	-0.01%
2023/05/05	2	30.80	0	30.85	30.84	2	576	0.35%
2023/05/04	0.3	30.70	1	30.80	30.79	-0.7	574	-0.12%
2023/05/02	0	0.00	0.3	30.86	30.86	-0.3	578	-0.06%
2023/04/28	3.1	30.65	0	0.00	30.72	3.1	594	0.52%
2023/04/27	1	30.45	0	0.00	30.40	1	595	0.17%
2023/04/26	0	30.34	0	0.00	30.39	0	601	0.00%
2023/04/25	1.3	30.57	4	30.49	30.48	-2.7	598	-0.45%
2023/04/24	0	30.82	0	0.00	30.87	0	596	0.00%
2023/04/21	2.1	30.91	0	0.00	30.87	2.1	598	0.35%
2023/04/20	0	31.00	2.8	30.92	30.98	-2.8	601	-0.46%
2023/04/19	0	31.20	2	31.15	31.01	-2	605	-0.33%
2023/04/18	1	31.20	0	0.00	31.26	1	607	0.16%
2023/04/17	1.1	31.30	1.1	31.30	31.38	0	600	0.00%
2023/04/14	0	0.00	4.9	31.37	31.45	-4.9	597	-0.83%
2023/04/13	2	31.22	0	0.00	31.19	2	602	0.33%
2023/04/12	1.1	31.37	0	0.00	31.40	1.1	615	0.18%
2023/04/11	3	31.46	0.1	31.44	31.40	2.9	621	0.47%
2023/04/10	0	0.00	0.1	31.60	31.34	-0.1	632	-0.02%
2023/04/07	2	31.31	0	0.00	31.29	2	630	0.32%
2023/04/06	0	31.24	0	0.00	31.29	0	642	0.00%
2023/03/31	1	31.47	1.2	31.51	31.46	-0.2	641	-0.03%
2023/03/30	0	0.00	1.1	31.24	31.39	-1.1	641	-0.17%
2023/03/29	0	0.00	1	31.21	31.22	-1	639	-0.16%
2023/03/28	5	31.14	1.7	31.20	31.15	3.3	649	0.51%
2023/03/27	0	0.00	1	31.46	31.42	-1	662	-0.15%
2023/03/24	0	0.00	41	31.44	31.52	-41	680	-6.02%
2023/03/23	0.5	31.29	9.2	31.34	31.40	-8.7	679	-1.28%
2023/03/22	0.3	31.10	1.4	31.13	31.17	-1.1	684	-0.16%
2023/03/21	0	0.00	5.7	30.65	30.69	-5.7	696	-0.82%
2023/03/20	0	0.00	1	30.64	30.55	-1	702	-0.14%
2023/03/17	1	30.55	0	0.00	30.64	1	707	0.14%
2023/03/16	0	30.38	0	0.00	30.30	0	727	0.00%
2023/03/15	0	0.00	10	30.75	30.53	-10	723	-1.38%
2023/03/14	1.1	30.50	0	0.00	30.47	1.1	740	0.14%
2023/03/13	0.5	30.61	6	30.53	30.81	-5.5	748	-0.73%
2023/03/10	2.1	30.67	0	0.00	30.71	2.1	750	0.28%
2023/03/09	0.6	31.17	0.7	31.24	31.08	-0.1	751	-0.01%
2023/03/08	0.1	31.12	0	0.00	31.17	0.1	766	0.02%
2023/03/07	3	31.23	5.7	31.19	31.34	-2.8	778	-0.35%
2023/03/06	0.8	31.18	0.5	31.18	31.13	0.3	801	0.03%
2023/03/03	0	0.00	7	30.82	30.80	-7	819	-0.85%
2023/03/02	0.2	30.70	1	30.77	30.77	-0.8	830	-0.10%
2023/02/24	0	30.84	2	30.71	30.68	-2	853	-0.23%
2023/02/23	0.1	30.73	0.2	30.87	30.86	-0.2	864	-0.02%
2023/02/22	3.1	30.34	1.1	30.45	30.47	1.9	887	0.22%
2023/02/21	0.1	30.70	0	0.00	30.71	0.1	910	0.02%
2023/02/20	0	30.72	5.1	30.75	30.76	-5.1	975	-0.53%
2023/02/17	0	30.65	0	0.00	30.64	0	1,030	0.00%
2023/02/16	0	0.00	2	30.83	30.91	-2	1,082	-0.18%
2023/02/15	3.3	30.64	0	0.00	30.57	3.3	1,132	0.29%
2023/02/14	1.1	31.06	0.1	31.11	31.09	1.1	1,152	0.09%
2023/02/13	0	0.00	0.5	30.75	30.90	-0.5	1,169	-0.04%
2023/02/10	0.6	30.88	1.1	30.89	30.93	-0.5	1,191	-0.04%
2023/02/09	1.2	30.91	3.2	30.85	30.91	-1.9	1,230	-0.16%
2023/02/08	0.2	30.85	2.5	30.91	30.93	-2.3	1,246	-0.19%
2023/02/07	0.1	30.56	0	30.65	30.55	0.1	1,264	0.01%
2023/02/06	2.3	30.59	0	0.00	30.64	2.3	1,263	0.18%
2023/02/03	1.9	30.84	2.1	30.89	30.89	-0.2	1,253	-0.02%
2023/02/02	7.7	30.76	9.1	30.86	30.86	-1.4	1,245	-0.11%
2023/02/01	5	30.50	2	30.52	30.54	3	1,238	0.24%
2023/01/31	2.2	30.61	3	30.60	30.37	-0.8	1,237	-0.07%
2023/01/30	2	30.71	23.2	30.63	30.75	-21.2	1,236	-1.71%
2023/01/17	0	29.80	1.2	29.74	29.73	-1.1	1,231	-0.09%
2023/01/16	2.9	29.82	2	29.80	29.80	0.9	1,230	0.07%
2023/01/13	1.1	29.63	3.3	29.61	29.61	-2.2	1,222	-0.18%
2023/01/12	1	29.35	1.4	29.36	29.35	-0.4	1,241	-0.03%
2023/01/11	0	0.00	6	29.44	29.41	-6	1,236	-0.49%
2023/01/10	2	29.35	10	29.40	29.46	-8	1,243	-0.64%
2023/01/09	7	29.03	18.2	28.98	29.28	-11.2	1,277	-0.88%
2023/01/06	0	0.00	2.5	28.55	28.56	-2.5	1,272	-0.20%
2023/01/05	6.4	28.40	2.6	28.39	28.35	3.8	1,290	0.29%
2023/01/04	1.1	28.21	8	28.24	28.22	-6.9	1,320	-0.52%
2023/01/03	2	27.87	5	27.97	28.28	-3	1,356	-0.22%
2022/12/30	1.6	28.23	5	28.26	28.18	-3.4	1,348	-0.25%
2022/12/29	4.1	27.96	7	27.93	28.01	-2.9	1,337	-0.22%
2022/12/28	3.1	28.11	0	0.00	28.19	3.1	1,340	0.23%
2022/12/27	2	28.63	0	0.00	28.51	2	1,328	0.15%
2022/12/26	2	28.40	2	28.33	28.46	0	1,327	0.00%
2022/12/23	5.1	28.34	4.2	28.34	28.32	0.9	1,344	0.07%
2022/12/22	0	0.00	4	28.59	28.68	-4	1,347	-0.30%
2022/12/21	2	28.27	4	28.37	28.30	-2	1,353	-0.15%
2022/12/20	13.6	28.34	2	28.27	28.20	11.6	1,351	0.86%
2022/12/19	1.4	28.70	0	0.00	28.63	1.4	1,360	0.10%
2022/12/16	7.8	28.72	0	0.00	28.77	7.8	1,350	0.58%
2022/12/15	0.1	29.13	0	0.00	29.22	0.1	1,333	0.00%
2022/12/13	0	28.96	6	28.98	28.87	-6	1,313	-0.46%
2022/12/12	6.2	28.90	0	0.00	28.99	6.2	1,296	0.48%
2022/12/09	0	0.00	2	29.11	29.20	-2	1,289	-0.16%
2022/12/08	1	28.71	1	28.86	28.83	0	1,280	0.00%
2022/12/07	1	29.19	0.3	29.25	29.15	0.8	1,260	0.06%
2022/12/06	2.6	29.40	0	0.00	29.26	2.6	1,252	0.20%
2022/12/05	0.6	29.83	0	0.00	29.67	0.6	1,233	0.05%
2022/12/02	0.4	29.70	0	0.00	29.63	0.4	1,221	0.03%
2022/12/01	0	0.00	0.4	29.77	29.82	-0.4	1,227	-0.04%
2022/11/30	0	0.00	10	29.38	29.50	-10	1,219	-0.82%
2022/11/29	1.2	29.15	1	29.21	29.22	0.2	1,204	0.02%
2022/11/28	4.5	28.89	1	29.02	29.00	3.5	1,190	0.29%
2022/11/25	2	29.40	6.8	29.36	29.36	-4.8	1,170	-0.41%
2022/11/24	0.2	29.26	1.3	29.25	29.36	-1.2	1,146	-0.10%
2022/11/23	1	29.13	14	29.14	29.15	-13	1,133	-1.15%
2022/11/22	0	0.00	0.7	28.82	28.95	-0.7	1,116	-0.06%
2022/11/21	2.2	28.86	5	28.90	28.77	-2.8	1,123	-0.25%
2022/11/18	9.1	29.04	14	28.92	28.89	-4.9	1,104	-0.44%
2022/11/17	7.4	28.93	0	0.00	29.00	7.4	1,076	0.68%
2022/11/16	9.6	29.08	38	28.98	29.02	-28.4	1,052	-2.69%
2022/11/15	1	30.52	3.2	30.22	30.53	-2.2	989	-0.23%
2022/11/14	25	29.60	1.5	29.65	29.60	23.5	927	2.53%
2022/11/11	0	0.00	3	29.27	29.37	-3	873	-0.34%
2022/11/10	2.5	28.25	0	0.00	28.20	2.5	816	0.31%
2022/11/09	5.1	28.19	0.2	28.21	28.42	4.8	797	0.60%
2022/11/08	8	27.77	0	27.80	27.82	8	777	1.02%
2022/11/07	3.2	27.42	0.1	27.59	27.56	3.1	750	0.42%
2022/11/04	3.2	26.91	1	27.04	27.10	2.2	712	0.31%
2022/11/03	4.3	26.93	5	26.99	27.00	-0.7	695	-0.10%
2022/11/02	4	27.29	0	0.00	27.29	4	678	0.59%
2022/11/01	0	0.00	2	27.16	27.18	-2	686	-0.29%
2022/10/31	0.1	27.02	0	0.00	27.03	0.1	695	0.01%
2022/10/28	4.1	26.80	3	26.73	26.73	1.1	701	0.16%
2022/10/27	0	0.00	0	27.09	27.03	0	719	-0.01%
2022/10/26	0.1	26.60	0	0.00	26.75	0.1	721	0.01%
2022/10/25	2.5	26.73	0	0.00	26.58	2.5	710	0.35%
2022/10/21	0.2	27.02	8	27.00	26.86	-7.8	697	-1.12%
2022/10/20	5.1	26.54	2.6	26.64	27.00	2.5	694	0.36%
2022/10/19	2	27.17	1	27.17	27.11	1	677	0.15%
2022/10/18	3	27.30	0	0.00	27.40	3	679	0.44%
2022/10/17	1.5	26.96	5.9	27.09	27.15	-4.4	668	-0.66%
2022/10/14	0.2	27.55	7	27.54	27.53	-6.8	631	-1.07%
2022/10/13	6.1	27.02	1	27.29	26.90	5.1	634	0.81%
2022/10/12	0.1	27.31	0	0.00	27.37	0.1	609	0.01%
2022/10/11	9	27.48	0	0.00	27.40	9	588	1.53%
2022/10/07	0	28.74	0	0.00	28.57	0	563	0.01%
2022/10/06	0.6	28.96	2	28.97	28.99	-1.4	569	-0.25%
2022/10/05	0.2	28.83	1.2	28.72	28.81	-1	576	-0.17%
2022/10/04	0	28.25	0	0.00	28.26	0	576	0.00%
2022/10/03	2.2	27.84	3	27.69	27.63	-0.8	575	-0.15%
2022/09/30	3.2	27.87	8	27.98	27.92	-4.8	572	-0.84%
2022/09/29	2.1	28.32	0.2	28.46	28.26	1.8	565	0.33%
2022/09/28	6.3	28.37	1	28.38	28.27	5.3	571	0.93%
2022/09/27	2.4	28.84	0	0.00	28.85	2.4	567	0.42%
2022/09/26	11.2	28.90	1	28.93	28.87	10.2	578	1.76%
2022/09/23	10.5	29.57	0.5	29.60	29.47	10	592	1.69%
2022/09/22	2.6	29.56	2.5	29.66	29.70	0.1	603	0.01%
2022/09/21	0.1	30.25	0	0.00	30.08	0.1	598	0.02%
2022/09/20	0	30.35	0.7	30.35	30.39	-0.7	617	-0.11%
2022/09/19	0.3	30.24	0	0.00	30.13	0.3	629	0.04%
2022/09/16	1.3	30.26	0	0.00	30.29	1.3	627	0.21%
2022/09/15	0	30.55	0	0.00	30.54	0	630	0.00%
2022/09/14	2.3	30.39	3.2	30.42	30.39	-0.8	635	-0.13%
2022/09/13	0	31.01	0.3	31.00	30.98	-0.3	642	-0.04%
2022/09/12	0.7	30.92	2.2	30.80	30.84	-1.5	652	-0.23%
2022/09/08	0.1	30.30	0.1	30.25	30.33	0	683	-0.01%
2022/09/07	2.6	30.04	0	0.00	30.02	2.6	694	0.37%
2022/09/06	0.3	30.65	0	0.00	30.66	0.3	685	0.04%
2022/09/05	1.1	30.40	0	0.00	30.51	1.1	692	0.15%
2022/09/02	0.2	30.55	0.1	30.59	30.40	0.1	708	0.01%
2022/09/01	3.7	30.67	0	0.00	30.72	3.7	704	0.53%
2022/08/30	0.1	31.30	0	0.00	31.13	0.1	696	0.01%
2022/08/29	1.3	31.09	0.3	30.98	31.04	1	691	0.14%
2022/08/26	3	31.83	0	0.00	31.83	3	692	0.44%
2022/08/24	1	31.40	0	0.00	31.39	1	672	0.15%
2022/08/23	0.4	31.48	4	31.48	31.46	-3.6	689	-0.52%
2022/08/22	1.1	31.82	0	0.00	31.83	1.1	693	0.16%
2022/08/19	2	32.04	1	32.18	32.14	1	694	0.14%
2022/08/18	1.1	32.00	0.1	32.08	32.11	1	705	0.15%
2022/08/16	1.3	32.17	1	32.18	32.25	0.3	704	0.04%
2022/08/15	0	0.00	1.2	32.13	32.22	-1.2	694	-0.17%
2022/08/12	1	31.90	0.3	31.99	31.99	0.7	696	0.10%
2022/08/11	0	0.00	0.2	31.71	31.76	-0.2	719	-0.02%
2022/08/10	0.2	31.20	1	31.20	31.19	-0.8	735	-0.11%
2022/08/09	1	31.18	1.3	31.24	31.42	-0.3	751	-0.04%
2022/08/08	2.6	31.32	0	0.00	31.40	2.6	757	0.35%
2022/08/05	0.1	31.40	3.3	31.34	31.44	-3.2	781	-0.41%
2022/08/04	0.4	30.63	0	0.00	30.73	0.4	785	0.05%
2022/08/03	1.2	30.56	0	0.00	30.73	1.2	779	0.16%
2022/08/02	2.3	30.47	0	0.00	30.57	2.3	773	0.29%
2022/08/01	0	0.00	4.5	31.01	31.00	-4.5	797	-0.56%
2022/07/29	2.3	31.17	1.2	31.16	31.02	1.1	834	0.14%
2022/07/28	0	0.00	1.6	30.87	30.89	-1.6	840	-0.19%
2022/07/27	0.1	30.48	1.1	30.50	30.76	-1	845	-0.12%
2022/07/26	0	0.00	3.5	30.51	30.62	-3.5	855	-0.40%
2022/07/22	3.7	30.71	0.2	30.71	30.73	3.4	857	0.40%
2022/07/21	0	0.00	3.4	30.51	30.68	-3.4	905	-0.37%
2022/07/20	2	30.53	1.1	30.50	30.28	0.9	913	0.10%
2022/07/19	2	30.13	0	0.00	30.13	2	940	0.21%
2022/07/18	0.7	30.10	3	30.14	30.14	-2.3	957	-0.24%
2022/07/15	2.7	29.65	7	29.73	29.77	-4.4	947	-0.46%
2022/07/14	9.7	29.65	17	29.42	29.62	-7.3	934	-0.78%
2022/07/13	14.1	29.46	0.5	29.46	29.43	13.6	928	1.46%
2022/07/12	0.8	28.68	0	0.00	28.55	0.8	951	0.09%
2022/07/08	1.4	29.60	0.1	29.51	29.53	1.3	956	0.13%
2022/07/07	1	29.29	3.3	29.28	29.27	-2.3	964	-0.24%
2022/07/06	3.3	28.58	3	28.71	28.54	0.3	958	0.03%
2022/07/05	1.4	29.12	0	0.00	29.13	1.4	949	0.14%
2022/07/04	0.7	28.99	1	29.05	28.97	-0.3	946	-0.03%
2022/07/01	9	29.45	2.2	29.80	29.18	6.8	944	0.72%
2022/06/30	5.7	30.20	2	30.20	30.08	3.7	920	0.41%
2022/06/29	0.1	30.85	0	0.00	30.84	0.1	905	0.01%
2022/06/28	0	31.05	5	31.10	31.12	-5	915	-0.55%
2022/06/27	0	0.00	20.4	31.29	31.33	-20.4	909	-2.24%
2022/06/23	3.7	30.66	4	30.75	30.69	-0.3	918	-0.03%
2022/06/22	1.6	31.10	0	0.00	31.04	1.6	911	0.18%
2022/06/21	0	0.00	6.2	31.63	31.70	-6.2	911	-0.68%
2022/06/20	4.5	31.18	0	0.00	31.12	4.5	920	0.49%
2022/06/17	3.7	31.42	4	31.43	31.54	-0.3	911	-0.04%
2022/06/16	0.1	31.90	0	0.00	31.76	0.1	886	0.01%
2022/06/15	2.2	32.01	4	32.01	31.96	-1.8	882	-0.21%
2022/06/14	1.1	31.76	2.1	31.76	32.10	-1	905	-0.11%
2022/06/13	3.4	32.04	12	31.99	32.07	-8.6	911	-0.95%
2022/06/10	1.1	32.71	4	32.76	32.89	-2.9	904	-0.32%
2022/06/09	0.2	33.19	0.5	33.17	33.12	-0.3	912	-0.03%
2022/06/07	0.1	32.89	2	32.95	32.89	-1.9	932	-0.20%
2022/06/06	0.2	32.96	4	33.05	33.22	-3.8	942	-0.41%
2022/06/02	0.1	33.05	0	0.00	33.02	0.1	1,000	0.01%
2022/06/01	0.1	33.36	0	0.00	33.28	0.1	1,067	0.01%
2022/05/31	0	0.00	1.7	33.23	33.39	-1.7	1,066	-0.16%
2022/05/30	0	0.00	2.7	33.01	33.12	-2.7	1,051	-0.26%
2022/05/27	0.1	32.50	2.5	32.45	32.44	-2.4	1,051	-0.23%
2022/05/25	0.1	32.22	0.2	32.16	32.21	-0.1	1,074	-0.01%
2022/05/24	0.2	31.95	0	0.00	31.90	0.2	1,121	0.02%
2022/05/23	0.1	32.35	1	32.14	32.25	-1	1,125	-0.08%
2022/05/20	0.1	32.25	1	32.10	32.20	-1	1,138	-0.08%
2022/05/19	1.6	31.91	5	31.96	32.01	-3.4	1,135	-0.30%
2022/05/18	0	0.00	0.2	32.49	32.51	-0.2	1,115	-0.01%
2022/05/17	0	0.00	1.3	32.06	32.08	-1.3	1,110	-0.12%
2022/05/16	1	31.81	3.2	31.94	31.88	-2.2	1,106	-0.20%
2022/05/13	1	31.69	16.2	31.71	31.77	-15.1	1,100	-1.37%
2022/05/12	5.8	31.63	0	0.00	31.45	5.8	1,087	0.54%
2022/05/10	4.7	31.91	0	0.00	32.29	4.7	1,098	0.43%
2022/05/09	2	32.50	0.1	32.44	32.38	1.9	1,095	0.17%
2022/05/06	1.4	32.91	0	0.00	33.02	1.4	1,074	0.13%
2022/05/05	0.3	33.59	8	33.52	33.54	-7.7	1,056	-0.73%
2022/05/03	1.1	33.42	0	0.00	33.23	1.1	1,098	0.10%
2022/04/29	0.3	33.39	0	0.00	33.44	0.3	1,112	0.03%
2022/04/28	0.1	33.15	0	0.00	33.13	0.1	1,135	0.01%
2022/04/27	11.8	32.89	2	32.95	32.89	9.8	1,142	0.86%
2022/04/26	0.9	33.53	3	33.48	33.52	-2.1	1,111	-0.19%
2022/04/25	8.2	33.38	0	0.00	33.47	8.2	1,115	0.73%
2022/04/22	1.2	33.95	0	0.00	34.09	1.2	1,098	0.11%
2022/04/21	1.3	34.26	0.2	34.35	34.23	1.1	1,097	0.10%
2022/04/19	6	34.19	0.1	34.14	34.10	5.9	1,134	0.52%
2022/04/18	2.5	33.95	0	0.00	33.92	2.5	1,146	0.22%
2022/04/15	1.3	34.23	2.1	34.13	34.14	-0.8	1,116	-0.07%
2022/04/14	0	0.00	2	34.72	34.64	-2	1,116	-0.18%
2022/04/13	0	0.00	0.2	34.66	34.76	-0.2	1,135	-0.02%
2022/04/12	2.2	34.14	4	34.17	34.23	-1.8	1,151	-0.16%
2022/04/11	2.1	34.31	2.2	34.23	34.23	-0.1	1,156	-0.01%
2022/04/08	7.3	34.58	1	34.55	34.73	6.3	1,194	0.52%
2022/04/07	3.5	34.65	0	0.00	34.50	3.5	1,197	0.29%
2022/04/06	1.1	34.84	0	0.00	35.11	1.1	1,201	0.09%
2022/04/01	0.6	35.18	0	0.00	35.18	0.6	1,200	0.05%
2022/03/31	0	0.00	0.1	35.38	35.36	-0.1	1,218	0.00%
2022/03/30	0.1	35.33	1.1	35.39	35.42	-1	1,218	-0.08%
2022/03/29	0.8	35.07	0	0.00	35.10	0.8	1,235	0.06%
2022/03/28	2.3	34.81	1.1	35.06	35.10	1.2	1,232	0.10%
2022/03/25	0	0.00	3	35.34	35.33	-3	1,221	-0.25%
2022/03/24	0	35.20	0	0.00	35.39	0	1,230	0.00%
2022/03/23	1	35.37	0.4	35.35	35.41	0.6	1,228	0.05%
2022/03/22	0.2	35.05	0	35.04	35.06	0.2	1,225	0.02%
2022/03/21	2	35.13	1.1	35.15	35.03	0.9	1,232	0.07%
2022/03/18	0.9	34.89	1.9	35.01	35.02	-1	1,236	-0.08%
2022/03/16	0.2	33.88	5	33.97	34.05	-4.8	1,215	-0.40%
2022/03/15	4.1	33.91	5	34.16	33.88	-0.9	1,205	-0.07%
2022/03/14	1	34.45	2	34.52	34.49	-1	1,206	-0.08%
2022/03/11	1.7	34.70	0	0.00	34.45	1.7	1,205	0.14%
2022/03/10	5.2	34.78	18.3	34.65	34.79	-13.1	1,206	-1.09%
2022/03/09	6.3	33.93	4	33.81	33.96	2.3	1,199	0.19%
2022/03/08	15.7	33.80	3	33.72	33.66	12.7	1,198	1.06%
2022/03/07	21.1	34.38	3.8	34.35	34.31	17.3	1,141	1.52%
2022/03/04	4.2	35.38	1	35.35	35.34	3.2	1,083	0.30%
2022/03/03	1	35.70	2	35.70	35.70	-1	1,100	-0.09%
2022/03/02	3.2	35.55	3	35.62	35.62	0.2	1,148	0.02%
2022/03/01	1.3	35.74	1.8	35.66	35.79	-0.5	1,153	-0.04%
2022/02/25	12.8	35.26	0	0.00	35.25	12.8	1,158	1.10%
2022/02/24	15.8	35.42	0	0.00	35.26	15.8	1,159	1.37%
2022/02/23	0	0.00	4	35.98	36.14	-4	1,125	-0.36%
2022/02/22	12.8	35.85	1.3	35.85	35.98	11.5	1,159	0.99%
2022/02/17	3	36.54	2	36.52	36.48	1	1,216	0.08%
2022/02/16	2	36.41	0.9	36.38	36.48	1.1	1,225	0.09%
2022/02/15	2.6	36.01	0	0.00	35.93	2.6	1,229	0.21%
2022/02/14	2.9	36.00	3	36.00	36.03	-0.1	1,233	0.00%
2022/02/11	0	0.00	3.2	36.50	36.54	-3.2	1,223	-0.26%
2022/02/10	2	36.49	0.3	36.46	36.60	1.7	1,240	0.13%
2022/02/09	1	36.31	0.1	36.19	36.31	0.9	1,248	0.07%
2022/02/08	1.5	36.08	4	36.10	36.03	-2.5	1,253	-0.20%
2022/02/07	1.6	35.66	0.1	35.82	35.89	1.5	1,250	0.12%
2022/01/26	6.1	35.52	1	35.60	35.49	5.1	1,235	0.42%
2022/01/25	5.9	35.41	1	35.47	35.50	4.9	1,222	0.40%
2022/01/24	2.5	35.53	7	35.73	35.93	-4.5	1,191	-0.37%
2022/01/21	8	35.77	0.2	35.82	35.68	7.7	1,174	0.66%
2022/01/20	1.6	36.15	0.1	36.45	36.40	1.5	1,153	0.13%
2022/01/19	1.3	36.32	1.3	36.44	36.32	0.1	1,143	0.00%
2022/01/18	3.1	36.80	4	36.92	36.66	-0.8	1,137	-0.07%
2022/01/17	1.7	36.87	5.1	36.86	36.94	-3.5	1,131	-0.31%
2022/01/14	0.2	36.50	1.2	36.59	36.63	-0.9	1,120	-0.08%
2022/01/13	0	0.00	4.2	36.65	36.69	-4.2	1,114	-0.38%
2022/01/12	0.1	36.33	2.5	36.42	36.44	-2.3	1,099	-0.21%
2022/01/11	0	0.00	3.1	36.16	36.22	-3.1	1,093	-0.29%
2022/01/10	0	0.00	1.6	36.02	36.04	-1.6	1,096	-0.15%
2022/01/07	1.5	35.97	9.1	35.99	35.95	-7.6	1,097	-0.69%
2022/01/06	1.2	36.19	15.3	36.22	36.28	-14.1	1,093	-1.29%
2022/01/05	0.8	36.50	12.1	36.56	36.50	-11.3	1,080	-1.05%
2022/01/04	1	36.38	4.3	36.36	36.45	-3.3	1,067	-0.31%
2022/01/03	0.1	35.91	3.6	36.06	35.90	-3.5	1,063	-0.32%
2021/12/30	1.3	35.93	1.1	35.95	35.91	0.2	1,021	0.02%
2021/12/29	2.7	35.99	12.1	36.00	36.02	-9.4	1,058	-0.89%
2021/12/28	1	35.80	19.7	35.85	35.92	-18.7	1,090	-1.72%
2021/12/27	0	0.00	7.2	35.62	35.67	-7.2	1,093	-0.66%
2021/12/24	2.3	35.51	2.5	35.49	35.40	-0.2	1,116	-0.02%
2021/12/23	0	0.00	2.1	35.41	35.42	-2.1	1,116	-0.19%
2021/12/22	5.2	35.20	1.4	35.18	35.22	3.8	1,124	0.33%
2021/12/21	0	0.00	10	35.14	35.22	-10	1,127	-0.89%
2021/12/20	4.2	34.91	0.1	34.96	34.89	4.1	1,129	0.36%
2021/12/17	1.2	35.16	0	0.00	35.14	1.2	1,121	0.10%
2021/12/16	1	35.08	1	35.16	35.26	0	1,127	0.00%
2021/12/15	5	34.81	1	34.84	34.85	4	1,155	0.35%
2021/12/14	2.3	34.86	8	34.90	34.84	-5.7	1,154	-0.49%
2021/12/13	8.2	35.28	1	35.40	35.18	7.2	1,155	0.62%
2021/12/10	8.1	35.26	12	35.27	35.31	-3.9	1,152	-0.33%
2021/12/09	0.1	35.38	5	35.41	35.36	-4.9	1,151	-0.42%
2021/12/08	3.1	35.46	3.9	35.46	35.40	-0.8	1,144	-0.07%
2021/12/07	6.1	34.95	2	35.02	35.24	4.1	1,140	0.36%
2021/12/06	0.1	35.00	2	35.11	35.10	-1.9	1,144	-0.16%
2021/12/03	1	35.02	2	35.04	35.06	-1	1,164	-0.09%
2021/12/02	1	34.86	1	34.98	34.94	0	1,161	0.00%
2021/12/01	7.1	34.59	1	34.29	34.73	6.1	1,177	0.52%
2021/11/30	4.3	34.39	11.1	34.53	34.22	-6.8	1,190	-0.58%
2021/11/29	36.1	34.30	12	34.32	34.19	24.1	1,194	2.02%
2021/11/26	18.3	34.46	0	34.43	34.35	18.3	1,185	1.54%
2021/11/25	2	34.82	0	0.00	34.88	2	1,154	0.17%
2021/11/24	12	34.85	0	0.00	34.87	12	1,172	1.02%
2021/11/23	6.5	34.95	1	35.00	34.94	5.5	1,174	0.47%
2021/11/22	7.1	35.23	0	0.00	35.22	7.1	1,168	0.61%
2021/11/19	11.4	35.34	14.9	35.33	35.29	-3.5	1,177	-0.30%
2021/11/18	8	36.26	7.9	36.22	36.30	0.1	1,159	0.01%
2021/11/17	2.9	35.95	10.8	35.98	36.00	-7.9	1,156	-0.68%
2021/11/16	2.1	35.80	9.5	35.84	35.85	-7.4	1,157	-0.64%
2021/11/15	0	0.00	0.4	35.84	35.80	-0.4	1,165	-0.04%
2021/11/12	0	0.00	1.8	35.52	35.51	-1.8	1,171	-0.15%
2021/11/11	1.2	35.37	0.3	35.40	35.38	0.9	1,174	0.08%
2021/11/10	0	35.53	3.2	35.50	35.57	-3.1	1,194	-0.26%
2021/11/09	1	35.54	9	35.62	35.59	-7.9	1,201	-0.66%
2021/11/08	1	35.25	3.7	35.32	35.38	-2.6	1,180	-0.22%
2021/11/05	3.1	34.79	8.2	34.82	34.98	-5.1	1,177	-0.43%
2021/11/04	4	34.77	1	34.66	34.64	3	1,186	0.25%
2021/11/03	0	0.00	3	34.60	34.65	-3	1,198	-0.25%
2021/11/02	0	0.00	1.1	34.69	34.52	-1.1	1,209	-0.09%
2021/11/01	1	34.56	1	34.54	34.57	0	1,207	0.00%
2021/10/29	0.1	34.44	0	0.00	34.40	0.1	1,220	0.00%
2021/10/28	2.1	34.69	0	34.67	34.71	2	1,224	0.17%
2021/10/26	0	0.00	0.4	34.60	34.73	-0.4	1,235	-0.03%
2021/10/25	3	34.29	2	34.36	34.40	1	1,233	0.08%
2021/10/22	0.1	34.40	0	0.00	34.38	0.1	1,265	0.01%
2021/10/21	0	0.00	20	34.40	34.32	-20	1,273	-1.57%
2021/10/20	0	0.00	1.2	34.60	34.44	-1.2	1,282	-0.10%
2021/10/19	1	34.38	0.1	34.30	34.49	0.9	1,283	0.07%
2021/10/15	3.6	33.99	0	0.00	34.24	3.6	1,303	0.28%
2021/10/14	0.3	33.60	0	0.00	33.54	0.3	1,318	0.02%
2021/10/13	4.2	33.57	1	33.51	33.51	3.2	1,341	0.24%
2021/10/12	5.6	33.60	0	0.00	33.68	5.6	1,346	0.41%
2021/10/08	7.2	34.16	0	0.00	34.11	7.2	1,341	0.53%
2021/10/07	5.1	34.20	0.1	34.27	34.21	5.1	1,330	0.38%
2021/10/06	9	33.70	0	0.00	33.75	9	1,341	0.67%
2021/10/05	7.6	33.61	6	33.60	33.95	1.6	1,325	0.12%
2021/10/04	10.5	33.78	1.7	33.83	33.76	8.8	1,299	0.68%
2021/10/01	21.8	34.01	7	33.93	33.97	14.8	1,294	1.14%
2021/09/30	1.1	34.58	0.2	34.59	34.56	0.9	1,268	0.07%
2021/09/29	6.1	34.43	0	34.70	34.35	6.1	1,270	0.48%
2021/09/28	2.1	34.99	6	35.02	35.04	-3.9	1,248	-0.31%
2021/09/27	0	0.00	5	35.24	35.27	-5	1,260	-0.40%
2021/09/24	4.1	35.13	1.2	35.05	35.10	2.9	1,260	0.23%
2021/09/23	3.1	34.88	0	34.81	34.87	3.1	1,275	0.24%
2021/09/22	6.4	34.44	1	34.54	34.56	5.4	1,279	0.42%
2021/09/17	0.1	35.38	1	35.45	35.32	-0.9	1,250	-0.07%
2021/09/16	0.7	35.22	0	0.00	35.26	0.7	1,259	0.06%
2021/09/15	0.1	35.41	0	0.00	35.37	0.1	1,256	0.01%
2021/09/14	1.1	35.56	1.3	35.51	35.50	-0.2	1,272	-0.01%
2021/09/13	1.4	35.49	0.4	35.48	35.45	1	1,290	0.08%
2021/09/10	1.2	35.29	1	35.49	35.52	0.2	1,330	0.02%
2021/09/09	0.1	35.06	0	0.00	35.13	0.1	1,327	0.01%
2021/09/08	0.1	35.03	2	35.37	35.12	-1.9	1,329	-0.14%
2021/09/07	2	35.50	4	35.46	35.47	-2	1,314	-0.15%
2021/09/06	5.1	35.51	5.7	35.70	35.62	-0.6	1,320	-0.04%
2021/09/03	4	35.41	10.7	35.53	35.63	-6.7	1,305	-0.52%
2021/09/02	0.1	35.24	9	35.37	35.15	-8.9	1,300	-0.68%
2021/09/01	0.1	35.42	2.7	35.47	35.49	-2.6	1,295	-0.20%
2021/08/31	1	34.94	3.9	35.17	35.50	-2.9	1,289	-0.23%
2021/08/30	0	0.00	0.9	35.05	35.26	-0.9	1,323	-0.07%
2021/08/26	1.3	34.56	0	34.45	34.56	1.3	1,309	0.10%
2021/08/25	0.1	34.40	0.5	34.41	34.47	-0.4	1,303	-0.03%
2021/08/24	0.4	34.34	0.2	34.25	34.22	0.3	1,302	0.02%
2021/08/23	1.4	34.01	15	34.03	34.12	-13.6	1,314	-1.04%
2021/08/20	6	33.34	1	33.33	33.28	5	1,321	0.38%
2021/08/19	7.7	33.62	3	33.59	33.40	4.7	1,314	0.36%
2021/08/18	6	33.70	7.2	33.98	34.17	-1.2	1,299	-0.09%
2021/08/17	11.2	33.99	0	34.04	33.87	11.2	1,301	0.86%
2021/08/16	5.3	34.20	1	34.20	34.21	4.3	1,295	0.33%
2021/08/13	14.7	34.53	3	34.42	34.34	11.7	1,285	0.91%
2021/08/12	7	34.68	2	34.70	34.66	5	1,287	0.39%
2021/08/11	0.1	34.72	0	0.00	34.77	0.1	1,312	0.01%
2021/08/10	2.2	35.00	8	34.90	34.86	-5.8	1,357	-0.42%
2021/08/09	1.2	35.01	8.2	34.96	35.08	-7	1,454	-0.48%
2021/08/06	1.1	35.19	0	0.00	35.20	1.1	1,493	0.08%
2021/08/05	2.1	35.37	1.1	35.38	35.31	1	1,563	0.07%
2021/08/04	3	35.36	1.3	35.34	35.37	1.7	1,744	0.10%
2021/08/03	1	35.01	1	35.15	35.15	0	1,798	0.00%
2021/08/02	1	34.72	12.2	34.78	35.03	-11.2	1,810	-0.62%
2021/07/30	0	0.00	1	34.61	34.51	-1	1,823	-0.05%
2021/07/29	0	0.00	0.1	34.50	34.73	-0.1	1,842	0.00%
2021/07/28	4.8	34.07	3.7	34.07	34.31	1.2	1,861	0.06%
2021/07/27	0	0.00	5.1	34.56	34.56	-5.1	1,905	-0.27%
2021/07/26	3.3	34.66	0	0.00	34.63	3.3	1,948	0.17%
2021/07/23	1.1	34.80	0	0.00	34.81	1.1	1,945	0.05%
2021/07/22	0	0.00	1	34.87	34.80	-1	1,945	-0.05%
2021/07/21	4.7	34.62	0	0.00	34.57	4.7	1,964	0.24%
2021/07/20	7.1	34.86	5	34.93	34.76	2.1	1,980	0.11%
2021/07/19	3.9	35.06	5.1	35.17	35.20	-1.1	1,987	-0.06%
2021/07/16	0.1	35.43	6.4	35.29	35.44	-6.3	1,988	-0.32%
2021/07/15	0.1	35.50	2.9	35.50	35.57	-2.8	1,999	-0.14%
2021/07/14	5	35.24	8	35.27	35.24	-3	2,000	-0.15%
2021/07/13	14	35.36	1.2	35.26	35.20	12.8	2,015	0.64%
2021/07/12	4.1	35.17	5.4	35.14	35.07	-1.3	2,025	-0.06%
2021/07/09	2.3	34.76	1	34.68	34.80	1.3	2,020	0.06%
2021/07/08	0.1	34.93	3	34.99	35.04	-2.9	2,035	-0.14%
2021/07/07	2.1	34.93	1.5	34.95	35.00	0.7	2,050	0.03%
2021/07/06	5	35.12	1.2	35.10	35.10	3.8	2,048	0.19%
2021/07/05	1	35.05	4.4	35.03	35.04	-3.4	2,061	-0.16%
2021/07/02	0	0.00	2	34.72	34.70	-2	2,070	-0.10%
2021/07/01	4.5	34.76	0	0.00	34.71	4.5	2,071	0.22%
2021/06/30	0	0.00	4	34.91	34.85	-4	2,093	-0.19%
2021/06/29	0	0.00	3	34.66	34.60	-3	2,092	-0.14%
2021/06/28	0	0.00	1.5	34.47	34.60	-1.5	2,101	-0.07%
2021/06/25	0.1	34.54	3.6	34.59	34.39	-3.5	2,145	-0.17%
2021/06/24	0	0.00	3	34.32	34.33	-3	2,207	-0.14%
2021/06/23	0	0.00	3.3	34.24	34.28	-3.3	2,229	-0.15%
2021/06/22	1	33.85	7.5	33.89	33.83	-6.5	2,226	-0.29%
2021/06/21	2.7	34.00	5	33.94	33.96	-2.3	2,243	-0.10%
2021/06/18	0	34.53	2.4	34.58	34.50	-2.4	2,215	-0.11%
2021/06/17	1.1	34.27	0	0.00	34.56	1.1	2,222	0.05%
2021/06/16	1.4	34.54	0.5	34.55	34.55	0.9	2,253	0.04%
2021/06/15	0	34.53	1.1	34.57	34.57	-1.1	2,271	-0.05%
2021/06/11	1	34.32	4	34.36	34.32	-3	2,278	-0.13%
2021/06/09	1.4	33.85	2	33.91	33.84	-0.6	2,326	-0.03%
2021/06/08	2.3	34.09	4	34.19	34.09	-1.7	2,345	-0.07%
2021/06/07	7.1	33.77	2	34.15	34.20	5.1	2,364	0.22%
2021/06/04	0.1	34.14	2	34.12	34.13	-1.9	2,331	-0.08%
2021/06/03	0	0.00	1.6	34.29	34.31	-1.6	2,344	-0.07%
2021/06/02	0.2	34.15	4.1	34.14	34.14	-3.9	2,370	-0.16%
2021/06/01	0	34.27	2	34.25	34.27	-2	2,394	-0.08%
2021/05/31	3.1	33.91	5.1	33.98	34.06	-2	2,435	-0.08%
2021/05/28	7.1	33.65	16.1	33.75	33.82	-9	2,422	-0.37%
2021/05/27	2.5	33.06	0	0.00	33.28	2.5	2,444	0.10%
2021/05/26	0.2	33.41	4.2	33.40	33.50	-4	2,507	-0.16%
2021/05/25	3	33.42	5.4	33.47	33.42	-2.4	2,508	-0.09%
2021/05/24	3	32.90	0.2	32.76	32.92	2.9	2,539	0.11%
2021/05/21	5	32.94	8	32.77	32.89	-3	2,575	-0.12%
2021/05/20	4.2	32.51	7	32.44	32.48	-2.9	2,586	-0.11%
2021/05/19	8	32.66	8.2	32.50	32.59	-0.1	2,617	-0.01%
2021/05/18	8.1	32.18	8.6	32.32	32.70	-0.5	2,623	-0.02%
2021/05/17	16.3	31.26	17.5	31.21	31.19	-1.2	2,626	-0.04%
2021/05/14	8.2	31.95	0.2	32.05	32.00	8	2,565	0.31%
2021/05/13	6.3	31.76	41.2	31.35	31.55	-34.8	2,528	-1.38%
2021/05/12	31.4	31.72	61.4	31.71	31.93	-30	2,488	-1.21%
2021/05/11	8.2	33.54	13.9	33.59	33.40	-5.7	2,349	-0.24%
2021/05/10	5	34.48	1.3	34.55	34.48	3.7	2,334	0.16%
2021/05/07	2	34.42	5.7	34.48	34.57	-3.7	2,385	-0.16%
2021/05/06	2.5	33.97	8.3	33.96	34.00	-5.8	2,424	-0.24%
2021/05/05	5.9	33.90	0	0.00	33.65	5.9	2,432	0.24%
2021/05/04	7.8	33.97	7	34.12	33.96	0.8	2,474	0.03%
2021/05/03	5.6	34.65	0.1	34.79	34.45	5.5	2,434	0.22%
2021/04/29	2.7	35.17	12.6	35.17	35.05	-9.9	2,423	-0.41%
2021/04/28	5.7	34.94	1.1	34.97	34.97	4.5	2,468	0.18%
2021/04/27	11.2	34.96	14.3	34.99	34.93	-3.1	2,520	-0.12%
2021/04/26	3.1	34.86	9.9	34.89	34.90	-6.8	2,537	-0.27%
2021/04/23	0	0.00	4.1	34.30	34.38	-4.1	2,554	-0.16%
2021/04/22	3.1	34.34	1.5	34.34	34.10	1.7	2,584	0.06%
2021/04/21	4.4	34.29	0	0.00	34.28	4.4	2,590	0.17%
2021/04/20	0.3	34.40	7.8	34.42	34.48	-7.5	2,617	-0.29%
2021/04/19	6	34.37	4.5	34.32	34.37	1.5	2,660	0.06%
2021/04/16	3.1	34.07	7.4	34.07	34.20	-4.3	2,684	-0.16%
2021/04/15	2.4	33.80	19.2	33.89	34.02	-16.8	2,742	-0.61%
2021/04/14	2.8	33.52	6	33.49	33.70	-3.2	2,776	-0.12%
2021/04/13	2.3	33.80	3	34.00	33.63	-0.7	2,810	-0.02%
2021/04/12	5.8	33.75	3	33.90	33.66	2.8	2,819	0.10%
2021/04/09	1	33.89	4.2	33.85	33.78	-3.2	2,857	-0.11%
2021/04/08	1.2	33.73	4.2	33.73	33.89	-3	2,858	-0.10%
2021/04/07	2	33.68	3.1	33.71	33.72	-1.1	2,883	-0.04%
2021/04/06	6.2	33.75	14.6	33.71	33.71	-8.4	2,884	-0.29%
2021/04/01	0	0.00	2.1	33.27	33.30	-2.1	2,882	-0.07%
2021/03/31	12.1	33.26	1.1	33.28	33.15	11.1	2,894	0.38%
2021/03/30	3.6	33.20	11.2	33.29	33.35	-7.6	2,897	-0.26%
2021/03/29	4	33.22	3	33.23	33.21	1	2,857	0.03%
2021/03/26	0	32.90	7.2	32.99	33.00	-7.2	2,817	-0.26%
2021/03/25	0	0.00	8.2	32.55	32.57	-8.2	2,813	-0.29%
2021/03/24	9.1	32.43	4	32.47	32.41	5.1	2,815	0.18%
2021/03/23	0.5	32.77	0	0.00	32.70	0.5	2,796	0.02%
2021/03/22	2.1	32.39	2.1	32.50	32.72	0	2,817	0.00%
2021/03/19	10.5	32.46	3	32.41	32.49	7.5	2,845	0.26%
2021/03/18	0.3	32.94	0	32.90	32.84	0.3	2,824	0.01%
2021/03/17	8.9	32.67	1.6	32.85	32.62	7.3	2,829	0.26%
2021/03/16	0	32.80	2.1	32.74	32.79	-2	2,886	-0.07%
2021/03/15	1	32.68	8.9	32.64	32.72	-7.9	2,876	-0.28%
2021/03/12	2	32.55	8.8	32.66	32.70	-6.8	2,921	-0.23%
2021/03/11	2	32.49	3	32.52	32.50	-1	2,940	-0.03%
2021/03/10	0	32.01	0.1	31.96	31.90	-0.1	2,956	0.00%
2021/03/09	6.1	31.65	5	31.59	31.83	1.1	2,963	0.04%
2021/03/08	3	31.92	9.1	32.11	31.82	-6.1	2,955	-0.21%
2021/03/05	7.3	31.74	0	0.00	31.81	7.3	2,935	0.25%
2021/03/04	10.4	32.10	1	31.91	32.18	9.4	2,970	0.32%
2021/03/03	0.5	32.35	3	32.51	32.59	-2.5	2,940	-0.08%
2021/03/02	13.4	32.44	5.5	32.46	32.16	7.9	2,953	0.27%
2021/02/26	14.5	32.39	4.1	32.40	32.43	10.4	2,946	0.35%
2021/02/25	1.3	32.88	7.1	32.88	32.99	-5.8	2,940	-0.20%
2021/02/24	9.1	32.70	1	32.58	32.59	8.1	3,000	0.27%
2021/02/23	4.8	32.87	1	33.01	33.05	3.8	3,052	0.12%
2021/02/22	13.4	33.07	2.1	33.00	33.01	11.3	3,075	0.37%
2021/02/19	11.7	32.88	0	32.80	33.00	11.7	3,105	0.38%
2021/02/18	3.6	33.09	5.2	33.18	33.21	-1.6	3,128	-0.05%
2021/02/17	21.7	33.06	3.1	32.98	33.07	18.6	3,157	0.59%
2021/02/05	8.4	32.04	6.6	32.17	32.02	1.8	3,118	0.06%
2021/02/04	1.5	31.67	4	31.85	31.81	-2.5	3,093	-0.08%
2021/02/03	8.2	32.03	7	32.06	31.99	1.2	3,121	0.04%
2021/02/02	24.2	32.05	37.4	32.02	31.94	-13.3	3,119	-0.43%
2021/02/01	9.3	31.01	16.7	30.87	31.22	-7.4	3,151	-0.23%
2021/01/29	7.6	31.24	10.2	31.47	30.80	-2.6	3,137	-0.08%
2021/01/28	5.3	31.28	11.1	31.36	31.30	-5.8	3,081	-0.19%
2021/01/27	5	31.81	15	31.97	31.87	-10	3,042	-0.33%
2021/01/26	7.2	31.96	26.1	31.91	31.78	-18.9	3,022	-0.63%
2021/01/25	8.5	32.31	18.3	32.35	32.40	-9.7	2,969	-0.33%
2021/01/22	32	32.61	1.1	32.57	32.55	30.9	2,956	1.05%
2021/01/21	27	32.60	8.5	32.59	32.71	18.5	2,946	0.63%
2021/01/20	12.1	32.16	13.1	32.07	31.98	-1	2,902	-0.04%
2021/01/19	4	31.79	10.1	31.98	32.08	-6.1	2,850	-0.21%
2021/01/18	25.3	31.29	6	31.29	31.49	19.3	2,810	0.69%
2021/01/15	17	31.91	4.3	31.84	31.60	12.7	2,756	0.46%
2021/01/14	5.7	31.73	10	31.59	31.69	-4.3	2,704	-0.16%
2021/01/13	5.9	31.60	8.2	31.63	31.76	-2.4	2,683	-0.09%
2021/01/12	16.5	31.29	16	31.34	31.18	0.6	2,638	0.02%
2021/01/11	4.5	31.10	1.6	31.15	31.30	2.9	2,604	0.11%
2021/01/08	23.5	30.96	3.1	30.95	31.10	20.4	2,576	0.79%
2021/01/07	9.4	30.51	10.3	30.56	30.66	-0.9	2,511	-0.03%
2021/01/06	27.3	30.15	31.5	30.14	30.03	-4.2	2,467	-0.17%
2021/01/05	11.6	29.77	0.7	29.79	29.89	10.9	2,427	0.45%
2021/01/04	13.5	29.53	4.4	29.48	29.75	9.1	2,453	0.37%
2020/12/31	8.7	29.17	13.4	29.17	29.21	-4.7	2,489	-0.19%
2020/12/30	7	28.85	6.2	28.90	29.11	0.8	2,489	0.03%
2020/12/29	1.2	28.61	0	0.00	28.68	1.2	2,458	0.05%
2020/12/28	6.3	28.63	1.4	28.60	28.69	5	2,458	0.20%
2020/12/25	2	28.52	4	28.53	28.40	-2	2,443	-0.08%
2020/12/24	3	28.36	12	28.28	28.33	-9	2,429	-0.37%
2020/12/23	1	28.08	2	28.15	28.20	-1	2,425	-0.04%
2020/12/22	5.4	28.34	16	28.34	28.11	-10.6	2,447	-0.43%
2020/12/21	3.2	28.34	0.5	28.25	28.40	2.7	2,509	0.11%
2020/12/18	1.2	28.21	1	28.28	28.20	0.2	2,513	0.01%
2020/12/17	0	28.25	4.1	28.24	28.27	-4.1	2,535	-0.16%
2020/12/16	2	28.30	2	28.29	28.32	0	2,543	0.00%
2020/12/15	4.6	28.11	8	28.16	28.01	-3.4	2,520	-0.14%
2020/12/14	2.2	28.33	0	0.00	28.30	2.2	2,517	0.09%
2020/12/11	4.8	28.22	0.9	28.39	28.35	3.9	2,575	0.15%
2020/12/10	21.6	28.35	2	28.37	28.39	19.6	2,569	0.76%
2020/12/09	7	28.66	1	28.66	28.66	6	2,535	0.24%
2020/12/08	6.5	28.44	11	28.26	28.58	-4.6	2,509	-0.18%
2020/12/07	5.1	28.13	9.4	28.22	28.24	-4.3	2,465	-0.17%
2020/12/04	1	27.83	11	27.94	28.00	-10	2,468	-0.41%
2020/12/03	4	27.68	1	27.84	27.71	3	2,445	0.12%
2020/12/02	9	27.68	3	27.65	27.70	6	2,444	0.25%
2020/12/01	4.6	27.45	1	27.48	27.48	3.6	2,477	0.15%
2020/11/30	10.2	27.48	1	27.56	27.37	9.2	2,499	0.37%
2020/11/27	9.1	27.53	1	27.62	27.56	8.1	2,446	0.33%
2020/11/26	2	27.55	4	27.47	27.57	-2	2,436	-0.08%
2020/11/25	6.1	27.53	5.6	27.44	27.38	0.5	2,449	0.02%
2020/11/24	19.4	27.67	1	27.62	27.54	18.4	2,440	0.76%
2020/11/23	13.1	27.66	2.4	27.72	27.67	10.7	2,406	0.44%
2020/11/20	16	27.30	1	27.30	27.40	15	2,348	0.64%
2020/11/19	11	28.17	2.1	28.15	28.23	8.9	2,272	0.39%
2020/11/18	3.1	27.98	2	27.96	28.22	1.1	2,234	0.05%
2020/11/17	21.6	28.12	2	28.12	27.96	19.6	2,214	0.89%
2020/11/16	2	27.55	16	27.54	27.76	-14	2,327	-0.60%
2020/11/13	0	0.00	9	26.99	27.05	-9	2,302	-0.39%
2020/11/12	1	26.99	1	27.10	26.97	0	2,318	0.00%
2020/11/11	0	26.86	32.3	26.86	26.95	-32.3	2,326	-1.39%
2020/11/10	12.1	26.66	0	0.00	26.60	12.1	2,302	0.53%
2020/11/09	4.1	26.67	20.6	26.77	26.68	-16.5	2,297	-0.72%
2020/11/06	0	0.00	1	26.37	26.37	-1	2,275	-0.04%
2020/11/05	0	0.00	3	26.21	26.26	-3	2,278	-0.13%
2020/11/04	4	26.10	2	26.25	26.27	2	2,303	0.09%
2020/11/03	2.1	25.97	0	0.00	25.95	2.1	2,323	0.09%
2020/11/02	7	25.53	6	25.51	25.67	1	2,371	0.04%
2020/10/30	11	25.63	0	0.00	25.60	11	2,389	0.46%
2020/10/29	12.2	25.79	2	25.93	25.83	10.2	2,396	0.43%
2020/10/28	1	26.12	1	26.16	26.08	0	2,437	0.00%
2020/10/27	0	0.00	3	26.17	26.19	-3	2,455	-0.12%
2020/10/26	0	0.00	2.1	26.32	26.31	-2.1	2,478	-0.08%
2020/10/23	6	26.30	2	26.30	26.27	4	2,523	0.16%
2020/10/22	2	26.18	0	0.00	26.32	2	2,701	0.07%
2020/10/21	1	26.32	0	0.00	26.25	1	2,832	0.04%
2020/10/20	1	26.29	0	0.00	26.27	1	2,893	0.03%
2020/10/19	0	0.00	5.1	26.34	26.36	-5.1	2,929	-0.17%
2020/10/16	1	26.20	0	0.00	26.08	1	2,959	0.03%
2020/10/15	0.1	26.25	0	0.00	26.22	0.1	3,044	0.00%
2020/10/14	3	26.39	2	26.44	26.37	1	3,065	0.03%
2020/10/13	0	0.00	6	26.43	26.47	-6	3,099	-0.19%
2020/10/12	2	26.46	7.2	26.48	26.48	-5.2	3,117	-0.17%
2020/10/08	1	26.08	20	26.15	26.22	-19	3,116	-0.61%
2020/10/07	0	0.00	1	25.88	25.91	-1	3,094	-0.03%
2020/10/06	2	25.78	3	25.78	25.78	-1	3,141	-0.03%
2020/10/05	1	25.56	0	0.00	25.56	1	3,198	0.03%
2020/09/30	1	25.50	0	0.00	25.52	1	3,230	0.03%
2020/09/28	1	25.30	2	25.32	25.36	-1	3,391	-0.03%
2020/09/25	4	24.95	1	25.06	24.96	3	3,499	0.09%
2020/09/24	13	24.95	7	24.93	24.89	6	3,554	0.17%
2020/09/23	4	25.52	3	25.46	25.48	1	3,516	0.03%
2020/09/22	10	25.56	2	25.69	25.53	8	3,550	0.23%
2020/09/21	13.3	25.89	3	26.05	25.80	10.3	3,545	0.29%
2020/09/18	1	26.05	0	0.00	26.04	1	3,585	0.03%
2020/09/17	7	26.08	6.5	26.15	26.03	0.5	3,622	0.01%
2020/09/16	4	26.28	4.9	26.31	26.30	-0.9	3,637	-0.02%
2020/09/15	0	0.00	4	26.02	26.02	-4	3,589	-0.11%
2020/09/14	2	25.79	20	25.85	25.91	-18	3,595	-0.50%
2020/09/10	0	0.00	5	25.59	25.63	-5	3,671	-0.14%
2020/09/09	7	25.27	5	25.38	25.45	2	3,691	0.05%
2020/09/07	2	25.43	17	25.52	25.47	-15	3,744	-0.40%
2020/09/04	8	25.48	2	25.49	25.48	6	3,793	0.16%
2020/09/03	1	25.72	4	25.84	25.69	-3	3,787	-0.08%
2020/09/02	3	25.57	9	25.58	25.63	-6	3,790	-0.16%
2020/09/01	2	25.51	11	25.54	25.63	-9	3,840	-0.23%
2020/08/31	21	25.50	0	0.00	25.47	21	3,873	0.54%
2020/08/28	0.2	25.82	3	25.83	25.77	-2.8	3,871	-0.07%
2020/08/27	5	25.98	0	0.00	25.93	5	3,881	0.13%
2020/08/26	4	25.90	1	25.95	25.97	3	3,878	0.08%
2020/08/25	1	25.95	10	25.93	25.88	-9	3,890	-0.23%
2020/08/24	2	25.73	0	0.00	25.70	2	3,880	0.05%
2020/08/21	0	0.00	7	25.39	25.64	-7	3,876	-0.18%
2020/08/20	44.3	25.37	6	25.17	25.18	38.3	3,860	0.99%
2020/08/19	3	26.08	3	26.25	26.02	0	3,727	0.00%
2020/08/18	8	26.22	2	26.26	26.22	6	3,718	0.16%
2020/08/17	5	26.26	1	26.34	26.32	4	3,724	0.11%
2020/08/14	1	26.00	12	26.03	26.06	-11	3,710	-0.30%
2020/08/13	1	25.99	1	26.05	26.00	0	3,706	0.00%
2020/08/12	19.5	25.82	3	25.80	25.81	16.5	3,686	0.45%
2020/08/11	7	26.27	2	26.30	26.14	5	3,655	0.14%
2020/08/10	4	26.22	9	26.21	26.32	-5	3,635	-0.14%
2020/08/07	3	26.13	2	26.07	26.08	1	3,641	0.03%
2020/08/06	14.5	26.27	16	26.25	26.25	-1.5	3,618	-0.04%
2020/08/05	6	25.93	6	25.98	25.99	0	3,606	0.00%
2020/08/04	4	25.68	6	25.76	25.81	-2	3,602	-0.06%
2020/08/03	15.2	25.53	0	0.00	25.48	15.2	3,587	0.42%
2020/07/31	7.5	25.84	1	25.89	25.85	6.5	3,537	0.18%
2020/07/30	3	25.74	40	25.76	25.87	-37	3,530	-1.05%
2020/07/29	7	25.50	11	25.57	25.52	-4	3,523	-0.11%
2020/07/28	27	26.20	23	26.40	25.60	4	3,526	0.11%
2020/07/27	6	25.53	8	25.54	25.59	-2	3,405	-0.06%
2020/07/24	15.1	24.90	3	24.86	24.70	12.1	3,314	0.37%
2020/07/23	0.8	24.77	1	24.77	24.78	-0.2	3,262	-0.01%
2020/07/22	1	24.77	7	24.80	24.79	-6	3,274	-0.18%
2020/07/21	7	24.66	20	24.63	24.66	-13	3,244	-0.40%
2020/07/20	3	24.15	2	24.09	24.19	1	3,167	0.03%
2020/07/17	0	0.00	3	24.15	24.22	-3	3,157	-0.10%
2020/07/16	6.5	24.01	12	24.03	24.06	-5.5	3,177	-0.17%
2020/07/15	11	24.26	17	24.24	24.17	-6	3,160	-0.19%
2020/07/14	15	24.00	7	24.01	24.10	8	3,190	0.25%
2020/07/13	5	23.92	14	23.97	24.01	-9	3,151	-0.29%
2020/07/10	11	23.80	5	23.81	23.75	6	3,117	0.19%
2020/07/09	1	23.91	4	23.92	23.91	-3	3,090	-0.10%
2020/07/08	0	0.00	32	23.84	23.86	-32	3,077	-1.04%
2020/07/07	14	23.62	11	23.65	23.64	3	3,020	0.10%
2020/07/06	4	23.46	16	23.49	23.56	-12	2,964	-0.40%
2020/07/03	1	23.21	6	23.18	23.19	-5	2,900	-0.17%
2020/07/02	0	0.00	15	22.89	22.93	-15	2,853	-0.53%
2020/07/01	3	22.74	0	0.00	22.72	3	2,834	0.11%
2020/06/30	0	0.00	25	22.56	22.57	-25	2,785	-0.90%
2020/06/29	6.2	22.42	8	22.45	22.45	-1.9	2,787	-0.07%
2020/06/24	8	22.64	3	22.68	22.64	5	2,749	0.18%
2020/06/23	0	0.00	1	22.42	22.47	-1	2,759	-0.04%
2020/06/22	3	22.52	3	22.43	22.42	0	2,756	0.00%
2020/06/19	1	22.38	1	22.41	22.38	0	2,798	0.00%
2020/06/18	5	22.31	2	22.33	22.34	3	2,812	0.11%
2020/06/17	20	22.28	8	22.29	22.34	12	2,817	0.43%
2020/06/16	8	22.23	20	22.21	22.29	-12	2,827	-0.42%
2020/06/15	15	21.90	10	22.09	21.84	5	2,946	0.17%
2020/06/12	15	22.00	3	21.99	22.10	12	3,041	0.39%
2020/06/11	6.1	22.46	14	22.42	22.29	-7.9	3,070	-0.26%
2020/06/10	2	22.51	3	22.55	22.60	-1	3,140	-0.03%
2020/06/09	1	22.40	1	22.38	22.43	0	3,284	0.00%
2020/06/08	2	22.35	16	22.33	22.40	-14	3,428	-0.41%
2020/06/05	1	22.12	13	22.08	22.15	-12	3,458	-0.35%
2020/06/04	1	22.03	3	21.98	21.99	-2	3,503	-0.06%
2020/06/03	0	0.00	20	21.80	21.85	-20	3,612	-0.55%
2020/06/02	1	21.51	5	21.51	21.50	-4	3,628	-0.11%
2020/06/01	0	0.00	27	21.38	21.36	-27	3,626	-0.74%
2020/05/29	3.3	21.07	2	21.08	21.23	1.3	3,636	0.03%
2020/05/28	2	21.20	0	0.00	21.12	2	3,691	0.05%
2020/05/26	2	21.23	3	21.24	21.22	-1	3,906	-0.03%
2020/05/25	3	20.93	6	20.92	20.97	-3	3,948	-0.08%
2020/05/22	26.2	20.93	0	0.00	20.91	26.2	3,976	0.66%
2020/05/21	10	21.19	34	21.22	21.21	-24	4,068	-0.59%
2020/05/20	2	21.08	3	21.12	21.07	-1	4,101	-0.02%
2020/05/19	2	21.01	30	21.09	21.03	-28	4,138	-0.68%
2020/05/18	11	20.95	10	20.86	20.88	1	4,180	0.02%
2020/05/15	2	21.00	0	0.00	21.03	2	4,242	0.05%
2020/05/14	11	21.02	0	0.00	20.97	11	4,270	0.26%
2020/05/13	1	21.08	2	21.16	21.20	-1	4,251	-0.02%
2020/05/12	4	21.18	1	21.20	21.14	3	4,272	0.07%
2020/05/11	1	21.36	5	21.36	21.35	-4	4,271	-0.09%
2020/05/08	3	21.17	2	21.16	21.16	1	4,280	0.02%
2020/05/07	0	0.00	1	21.00	21.06	-1	4,320	-0.02%
2020/05/06	10	20.94	1	20.89	20.94	9	4,392	0.20%
2020/05/05	1	20.92	0	0.00	20.93	1	4,433	0.02%
2020/05/04	16	20.84	4	20.82	20.82	12	4,470	0.27%
2020/04/30	12.1	21.34	23	21.26	21.37	-10.9	4,472	-0.24%
2020/04/29	11	21.00	0	0.00	20.97	11	4,527	0.24%
2020/04/28	2.2	20.62	22	20.64	20.70	-19.8	4,565	-0.43%
2020/04/27	12	20.57	9	20.59	20.67	3	4,835	0.06%
2020/04/24	4	20.27	0	0.00	20.27	4	4,813	0.08%
2020/04/23	21	20.22	6	20.28	20.33	15	4,823	0.31%
2020/04/22	14	20.03	5	19.97	20.18	9	4,835	0.19%
2020/04/21	13	20.34	20	20.28	20.23	-7	4,874	-0.14%
2020/04/20	6.2	20.72	4	20.73	20.75	2.2	4,849	0.05%
2020/04/17	6	20.88	2	20.82	20.76	4	4,854	0.08%
2020/04/16	13	20.38	2	20.36	20.36	11	4,797	0.23%
2020/04/15	10	20.45	3	20.43	20.46	7	4,807	0.15%
2020/04/14	1	19.90	17	20.15	20.28	-16	4,833	-0.33%
2020/04/13	3	19.91	2	19.89	19.88	1	4,880	0.02%
2020/04/10	1	19.92	2	19.88	19.95	-1	4,956	-0.02%
2020/04/09	9	19.89	3	19.90	19.91	6	5,014	0.12%
2020/04/08	2	19.85	7	19.81	19.91	-5	4,998	-0.10%
2020/04/07	0	0.00	12	19.56	19.63	-12	5,030	-0.24%
2020/04/06	8	19.15	21	19.30	19.30	-13	5,054	-0.26%
2020/04/01	3	19.13	4	19.13	19.11	-1	5,049	-0.02%
2020/03/31	9	19.18	34	19.19	19.17	-25	5,065	-0.49%
2020/03/30	23.3	18.70	1	18.82	19.05	22.3	5,062	0.44%
2020/03/27	17	19.59	1	19.74	19.24	16	5,046	0.32%
2020/03/26	3	19.17	6	19.16	19.33	-3	5,015	-0.06%
2020/03/25	37	19.28	1	19.48	19.16	36	5,025	0.72%
2020/03/24	12	18.77	1	18.80	18.61	11	5,022	0.22%
2020/03/23	23	17.99	0	0.00	17.95	23	5,017	0.46%
2020/03/20	14	18.32	37	18.10	18.45	-23	5,040	-0.46%
2020/03/19	23	17.37	11	17.58	17.25	12	4,986	0.24%
2020/03/18	27	18.67	5	18.47	18.29	22	4,899	0.45%
2020/03/17	29	18.87	4	18.93	18.82	25	4,873	0.51%
2020/03/16	34	19.64	2	19.57	19.35	32	4,797	0.67%
2020/03/13	65	19.25	47	19.40	20.04	18	4,682	0.38%
2020/03/12	33	20.63	97.1	20.51	20.50	-64.1	4,523	-1.42%
2020/03/11	16	21.40	1	21.26	21.26	15	4,368	0.34%
2020/03/10	17	21.26	23	21.35	21.52	-6	4,316	-0.14%
2020/03/09	55	21.66	14	21.61	21.54	41	4,253	0.96%
2020/03/06	35	22.14	0	0.00	22.11	35	4,122	0.85%
2020/03/05	5	22.40	2	22.41	22.44	3	4,108	0.07%
2020/03/04	0.1	22.25	45	22.19	22.20	-44.9	4,153	-1.08%
2020/03/03	3	22.12	9	22.13	22.13	-6	4,152	-0.14%
2020/03/02	43.5	21.86	22	21.85	21.85	21.5	4,110	0.52%
2020/02/27	25	22.20	50	22.22	22.14	-25	4,024	-0.62%
2020/02/26	22	22.32	0.2	22.43	22.35	21.8	3,927	0.55%
2020/02/25	8	22.50	11	22.52	22.55	-3	3,887	-0.08%
2020/02/24	46	22.59	8	22.57	22.55	38	3,886	0.98%
2020/02/21	15	22.84	0	0.00	22.85	15	3,798	0.39%
2020/02/20	6	22.94	11	23.00	22.94	-5	3,797	-0.13%
2020/02/19	18	22.90	1	22.80	23.00	17	3,784	0.45%
2020/02/18	17	22.85	5	22.83	22.83	12	3,758	0.32%
2020/02/17	12	22.99	2	22.95	23.01	10	3,698	0.27%
2020/02/14	0	0.00	16	23.08	23.12	-16	3,685	-0.43%
2020/02/13	8	23.13	5	23.09	23.09	3	3,695	0.08%
2020/02/12	3	23.01	2	23.03	23.03	1	3,787	0.03%
2020/02/11	1	22.88	15	22.82	22.85	-14	3,817	-0.37%
2020/02/10	1	22.52	6	22.52	22.67	-5	3,892	-0.13%
2020/02/07	16	22.79	0	0.00	22.75	16	3,917	0.41%
2020/02/06	14	22.94	0	0.00	22.97	14	3,937	0.36%
2020/02/05	6	22.66	0	0.00	22.68	6	3,975	0.15%
2020/02/04	11	22.52	3	22.45	22.61	8	3,962	0.20%
2020/02/03	19	22.05	3	22.19	22.24	16	4,017	0.40%
2020/01/31	13	22.57	11	22.44	22.51	2	3,940	0.05%
2020/01/30	100	22.62	23	22.46	22.35	77	3,928	1.96%
2020/01/20	2	23.63	0	0.00	23.60	2	3,698	0.05%
2020/01/17	2	23.53	3	23.57	23.56	-1	3,714	-0.03%
2020/01/16	8	23.51	0	0.00	23.54	8	3,718	0.22%
2020/01/15	12	23.64	2	23.67	23.57	10	3,741	0.27%
2020/01/14	1	23.72	10	23.74	23.73	-9	3,713	-0.24%
2020/01/13	11	23.62	4	23.60	23.62	7	3,695	0.19%
2020/01/10	5	23.43	1	23.41	23.45	4	3,698	0.11%
2020/01/09	6	23.38	1	23.19	23.40	5	3,708	0.13%
2020/01/08	7	23.12	41	23.09	23.13	-34	3,725	-0.91%
2020/01/07	13	23.26	8	23.30	23.27	5	3,724	0.13%
2020/01/06	10	23.43	1	23.48	23.40	9	3,743	0.24%
2020/01/03	11	23.60	12	23.70	23.65	-1	3,705	-0.03%
2020/01/02	28	23.55	14	23.60	23.62	14	3,699	0.38%
2019/12/31	37	23.58	3	23.54	23.53	34	3,687	0.92%
2019/12/30	8	23.72	23	23.73	23.74	-15	3,624	-0.41%
2019/12/27	40	23.68	59	23.71	23.72	-19	3,597	-0.53%
2019/12/26	19	23.54	5	23.55	23.55	14	3,602	0.39%
2019/12/25	25	23.52	0	0.00	23.57	25	3,629	0.69%
2019/12/24	2	23.53	0	0.00	23.51	2	3,631	0.06%
2019/12/23	0	0.00	4	23.48	23.53	-4	3,666	-0.11%
2019/12/20	4	23.53	3	23.54	23.49	1	3,734	0.03%
2019/12/19	5	23.63	2	23.72	23.61	3	3,744	0.08%
2019/12/18	4	23.72	1	23.70	23.76	3	3,863	0.08%
2019/12/17	23	23.57	4	23.57	23.75	19	4,243	0.45%
2019/12/16	27	23.49	0	0.00	23.47	27	4,481	0.60%
2019/12/13	9	23.47	3	23.50	23.46	6	4,563	0.13%
2019/12/12	5	23.12	21	23.21	23.19	-16	4,599	-0.35%
2019/12/10	2	22.73	0	0.00	22.69	2	4,544	0.04%
2019/12/09	2	22.70	0	0.00	22.75	2	4,564	0.04%
2019/12/06	1	22.69	10	22.70	22.64	-9	4,611	-0.20%
2019/12/05	2	22.61	5	22.54	22.59	-3	4,716	-0.06%
2019/12/04	8	22.38	0	0.00	22.41	8	4,764	0.17%
2019/12/02	8	22.36	3	22.38	22.42	5	4,902	0.10%
2019/11/29	30	22.47	29	22.49	22.41	1	4,945	0.02%
2019/11/28	6	22.68	0	0.00	22.67	6	4,966	0.12%
2019/11/27	15	22.66	0	0.00	22.72	15	4,990	0.30%
2019/11/26	5	22.70	0	0.00	22.70	5	5,080	0.10%
2019/11/25	5	22.68	24	22.68	22.65	-19	5,329	-0.36%
2019/11/22	11	22.63	0	0.00	22.63	11	5,469	0.20%
2019/11/21	23	22.56	5	22.60	22.61	18	5,597	0.32%
2019/11/20	13	22.81	0	0.00	22.80	13	5,697	0.23%
2019/11/19	13	22.78	1	22.80	22.85	12	5,736	0.21%
2019/11/18	13	22.62	17	22.65	22.69	-4	5,768	-0.07%
2019/11/15	9	22.53	0	0.00	22.54	9	5,823	0.15%
2019/11/14	8	22.35	0	0.00	22.37	8	5,886	0.14%
2019/11/13	6	22.40	0	0.00	22.40	6	5,957	0.10%
2019/11/12	6	22.43	2	22.42	22.50	4	6,019	0.07%
2019/11/11	32	22.36	4	22.32	22.27	28	6,082	0.46%
2019/11/08	6	22.65	8	22.65	22.62	-2	6,040	-0.03%
2019/11/07	5	22.66	4	22.63	22.73	1	6,062	0.02%
2019/11/06	6	22.72	53	22.70	22.81	-47	6,039	-0.78%
2019/11/05	19	22.66	0	0.00	22.69	19	6,050	0.31%
2019/11/04	15	22.33	5	22.43	22.52	10	6,023	0.17%
2019/11/01	17	22.02	5	22.00	22.04	12	6,010	0.20%
2019/10/31	7	22.06	3	22.06	22.04	4	6,070	0.07%
2019/10/30	2	21.91	0	0.00	21.95	2	6,045	0.03%
2019/10/29	5	21.87	3	21.86	21.91	2	6,121	0.03%
2019/10/28	1	21.81	2	21.80	21.81	-1	6,154	-0.02%
2019/10/25	4	21.71	13	21.75	21.71	-9	6,205	-0.15%
2019/10/24	2	21.66	1	21.69	21.69	1	6,279	0.02%
2019/10/23	5	21.56	23	21.64	21.60	-18	6,380	-0.28%
2019/10/22	2	21.55	22	21.59	21.60	-20	6,444	-0.31%
2019/10/21	6	21.44	0	0.00	21.44	6	6,536	0.09%
2019/10/18	1	21.44	6	21.47	21.47	-5	6,667	-0.07%
2019/10/17	3	21.41	1.1	21.43	21.44	1.9	6,775	0.03%
2019/10/16	4	21.42	1	21.43	21.42	3	6,885	0.04%
2019/10/15	12	21.31	20	21.37	21.35	-8	6,983	-0.11%
2019/10/14	8	21.13	13	21.19	21.23	-5	7,069	-0.07%
2019/10/09	4	20.98	1	21.00	20.95	3	7,065	0.04%
2019/10/08	1	21.09	9	21.09	21.11	-8	7,140	-0.11%
2019/10/07	5	20.99	12	20.98	20.95	-7	7,229	-0.10%
2019/10/04	40	20.87	13	20.92	20.92	27	7,403	0.36%
2019/10/03	15	20.88	46	20.87	20.88	-31	7,589	-0.41%
2019/10/02	3	21.01	52	21.03	21.01	-49	7,762	-0.63%
2019/10/01	39	20.85	13	20.97	21.04	26	7,952	0.33%
2019/09/27	14.1	20.81	0	0.00	20.77	14.1	8,122	0.17%
2019/09/26	17	20.83	2	20.76	20.76	15	8,354	0.18%
2019/09/25	52	20.76	0	0.00	20.76	52	8,582	0.61%
2019/09/24	10	20.80	3	20.84	20.86	7	8,698	0.08%
2019/09/23	97	20.84	0	0.00	20.83	97	8,899	1.09%
2019/09/20	119	21.09	0	0.00	21.05	119	8,758	1.36%	大買/鉅額交易
2019/09/19	48	21.24	44	21.26	21.42	4	7,862	0.05%
2019/09/18	32	20.89	0	0.00	21.02	32	7,275	0.44%
2019/09/17	30	20.81	5	20.81	20.81	25	7,211	0.35%
2019/09/16	8	20.78	14	20.77	20.80	-6	7,238	-0.08%
2019/09/12	37	20.71	3	20.70	20.71	34	7,504	0.45%
2019/09/11	3	20.61	0	0.00	20.62	3	7,850	0.04%
2019/09/10	20	20.63	18	20.60	20.62	2	8,205	0.02%
2019/09/09	42	20.68	0	0.00	20.69	42	8,448	0.50%
2019/09/06	6	20.58	58	20.58	20.60	-52	8,428	-0.62%
2019/09/05	41.2	20.47	11	20.45	20.48	30.2	8,684	0.35%
2019/09/04	12	20.25	5	20.30	20.30	7	8,965	0.08%
2019/09/03	42	20.21	5	20.26	20.14	37	9,340	0.40%
2019/09/02	37	20.26	16	20.28	20.29	21	9,810	0.21%
2019/08/30	27	20.17	11	20.14	20.23	16	10,388	0.15%
2019/08/29	32.5	19.87	2	19.90	19.95	30.5	11,605	0.26%
2019/08/28	40	19.91	0	0.00	19.91	40	12,560	0.32%
2019/08/27	67	20.07	0	0.00	20.04	67	10,900	0.61%
2019/08/26	51.5	20.09	0	0.00	20.25	51.5	10,627	0.48%
2019/08/23	16	20.03	0	0.00	20.08	16	9,953	0.16%