元大臺灣ESG永續 (00850)-國泰-板橋券商分點個股進出

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
39.66
漲跌
▲1.04
漲幅
+2.69%
成交量
922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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/24	1	39.66	1.2	39.62	39.66	-0.1	1,998	-0.01%
2024/04/23	1.2	38.62	1.1	38.62	38.62	0.1	2,048	0.01%
2024/04/22	2.2	38.31	9	38.36	38.26	-6.8	2,073	-0.33%
2024/04/19	22.9	38.38	2	38.55	38.39	20.9	2,063	1.01%
2024/04/18	1.2	39.82	0.1	39.75	39.93	1.1	2,003	0.06%
2024/04/17	1.1	39.34	1.1	39.62	39.60	0	2,010	0.00%
2024/04/16	7.4	39.24	0	0.00	39.22	7.4	2,005	0.37%
2024/04/15	0.8	40.40	5	40.39	40.37	-4.2	1,972	-0.21%
2024/04/12	0.3	40.82	2.2	40.93	40.80	-1.9	1,979	-0.10%
2024/04/11	0.5	40.90	2	40.86	40.89	-1.5	1,996	-0.07%
2024/04/10	11.2	41.09	1	41.08	41.03	10.2	1,994	0.51%
2024/04/09	0.4	40.79	8.6	40.67	41.09	-8.2	2,051	-0.40%
2024/04/08	0.5	40.42	2.6	40.44	40.44	-2.1	2,057	-0.10%
2024/04/03	23.3	40.19	0	0.00	40.18	23.3	2,075	1.12%
2024/04/02	0.1	40.26	3.1	40.39	40.48	-3	2,091	-0.14%
2024/04/01	0	0.00	9.9	40.17	39.95	-9.9	2,124	-0.47%
2024/03/29	0	0.00	8.3	40.11	40.07	-8.3	2,129	-0.39%
2024/03/28	0.2	39.82	2.1	39.94	40.00	-1.9	2,144	-0.09%
2024/03/27	1.2	39.81	7.3	39.89	39.97	-6.1	2,154	-0.28%
2024/03/26	2.1	39.81	12	39.98	39.83	-9.8	2,165	-0.45%
2024/03/25	0	39.82	1	39.85	39.85	-1	2,182	-0.04%
2024/03/22	1.1	39.79	5	39.76	39.88	-3.9	2,189	-0.18%
2024/03/21	0	0.00	36.2	39.68	39.84	-36.2	2,178	-1.66%
2024/03/20	1.4	39.16	4.8	39.31	39.02	-3.4	2,175	-0.16%
2024/03/19	5.1	39.04	5	39.19	39.16	0.2	2,201	0.01%
2024/03/18	1.1	38.91	8.3	39.02	39.21	-7.2	2,210	-0.32%
2024/03/15	5.3	38.95	15.9	39.01	38.92	-10.6	2,209	-0.48%
2024/03/14	1.6	39.10	7	39.18	39.20	-5.4	2,200	-0.24%
2024/03/13	0.5	39.23	2.3	39.26	39.21	-1.8	2,205	-0.08%
2024/03/12	1.4	38.77	14	38.77	39.07	-12.6	2,215	-0.57%
2024/03/11	0.9	38.67	3.1	38.70	38.64	-2.1	2,211	-0.10%
2024/03/08	5	39.09	40.9	38.92	38.79	-35.9	2,231	-1.61%
2024/03/07	4.5	38.40	13.8	38.38	38.43	-9.3	2,212	-0.42%
2024/03/06	11.4	37.79	4.6	37.77	37.90	6.8	2,165	0.31%
2024/03/05	3	37.65	33.1	37.65	37.69	-30.1	2,161	-1.39%
2024/03/04	4.1	37.42	49.7	37.35	37.41	-45.6	2,160	-2.11%
2024/03/01	31.6	36.70	2.4	36.77	36.70	29.3	2,154	1.36%
2024/02/29	2.3	36.66	1.5	36.70	36.78	0.8	2,183	0.04%
2024/02/27	9.1	36.63	28.9	36.79	36.63	-19.8	2,175	-0.91%
2024/02/26	12.4	37.10	10.2	37.10	37.22	2.3	2,184	0.10%
2024/02/23	50.7	37.17	8.3	37.10	37.15	42.4	2,175	1.95%
2024/02/22	1.6	36.81	7.1	36.87	36.94	-5.4	2,171	-0.25%
2024/02/21	26.5	36.70	2.2	36.70	36.65	24.3	2,158	1.13%
2024/02/20	6.6	36.77	8.1	36.75	36.78	-1.5	2,213	-0.07%
2024/02/19	5.5	36.54	3.4	36.54	36.62	2	2,249	0.09%
2024/02/16	4.9	36.60	5.8	36.66	36.61	-0.9	2,325	-0.04%
2024/02/15	10.7	36.62	26.4	36.62	36.68	-15.7	2,356	-0.67%
2024/02/05	2.2	35.46	11.5	35.53	35.56	-9.3	2,339	-0.40%
2024/02/02	3.4	35.47	29.5	35.48	35.50	-26.1	2,365	-1.11%
2024/02/01	2.3	35.25	1.1	35.24	35.27	1.2	2,376	0.05%
2024/01/31	3.9	35.34	0.4	35.34	35.27	3.5	2,390	0.15%
2024/01/30	3.3	35.63	7.6	35.62	35.65	-4.3	2,394	-0.18%
2024/01/29	5.4	35.60	18.6	35.58	35.69	-13.2	2,402	-0.55%
2024/01/26	1	35.37	6.7	35.41	35.40	-5.7	2,368	-0.24%
2024/01/25	4.6	35.34	14.9	35.35	35.38	-10.4	2,318	-0.45%
2024/01/24	3.3	35.18	2.5	35.16	35.13	0.8	2,299	0.03%
2024/01/23	2	35.11	7.5	35.06	35.10	-5.5	2,313	-0.24%
2024/01/22	0.9	35.00	8.7	35.03	35.05	-7.9	2,327	-0.34%
2024/01/19	1.1	34.73	5.7	34.57	34.77	-4.6	2,322	-0.20%
2024/01/18	11.3	33.87	0.5	33.91	33.89	10.7	2,329	0.46%
2024/01/17	8.3	33.91	17.2	33.83	33.76	-8.9	2,325	-0.38%
2024/01/16	4.2	34.10	3	34.17	34.11	1.2	2,295	0.05%
2024/01/15	0.2	34.42	1.4	34.48	34.44	-1.3	2,277	-0.06%
2024/01/12	12.6	34.37	1.6	34.38	34.38	11	2,287	0.48%
2024/01/11	1.6	34.43	0.2	34.49	34.48	1.4	2,282	0.06%
2024/01/10	1.1	34.28	5	34.29	34.27	-3.9	2,308	-0.17%
2024/01/09	0.1	34.61	3	34.45	34.41	-2.9	2,310	-0.12%
2024/01/08	1	34.50	1.2	34.48	34.45	-0.2	2,316	-0.01%
2024/01/05	1.3	34.34	0	0.00	34.28	1.3	2,307	0.06%
2024/01/04	0.3	34.46	5	34.43	34.41	-4.7	2,304	-0.21%
2024/01/03	3.2	34.47	15.7	34.51	34.46	-12.5	2,332	-0.54%
2024/01/02	1.4	34.95	0.2	35.13	34.95	1.1	2,295	0.05%
2023/12/29	2	35.14	1.1	35.14	35.16	0.9	2,283	0.04%
2023/12/28	1.3	35.15	3.1	35.15	35.16	-1.8	2,276	-0.08%
2023/12/27	0.1	34.99	6.5	35.10	35.12	-6.4	2,276	-0.28%
2023/12/26	0	0.00	3.3	34.81	34.82	-3.3	2,253	-0.15%
2023/12/25	0	0.00	15	34.64	34.58	-15	2,249	-0.67%
2023/12/22	0.3	34.46	0.1	34.50	34.45	0.2	2,241	0.01%
2023/12/21	3.3	34.33	7.1	34.26	34.38	-3.8	2,255	-0.17%
2023/12/20	1.1	34.59	10.2	34.61	34.62	-9	2,253	-0.40%
2023/12/19	12.3	34.42	2.8	34.48	34.45	9.6	2,237	0.43%
2023/12/18	4.2	34.41	11	34.58	34.58	-6.8	2,261	-0.30%
2023/12/15	3.4	34.58	84.1	34.62	34.54	-80.8	2,260	-3.57%
2023/12/14	0	34.40	13.3	34.46	34.46	-13.3	2,231	-0.60%
2023/12/13	1.8	34.08	10.6	34.03	34.06	-8.8	2,227	-0.39%
2023/12/12	5.2	34.05	7.8	34.02	34.00	-2.6	2,208	-0.12%
2023/12/11	6.2	33.93	11.7	33.94	33.95	-5.5	2,202	-0.25%
2023/12/08	0.3	34.02	5.6	34.04	33.97	-5.3	2,197	-0.24%
2023/12/07	7.4	33.80	0.8	33.84	33.76	6.6	2,190	0.30%
2023/12/06	0	34.00	0	0.00	33.96	0	2,198	0.00%
2023/12/05	6.9	33.77	3.1	33.81	33.81	3.8	2,203	0.17%
2023/12/04	11.5	34.02	0	0.00	34.03	11.5	2,191	0.53%
2023/12/01	12.3	33.97	5.7	34.04	34.07	6.6	2,180	0.30%
2023/11/30	2.2	33.95	3	34.01	34.05	-0.8	2,177	-0.04%
2023/11/29	4	33.97	1.8	34.00	33.96	2.2	2,176	0.10%
2023/11/28	0	0.00	0.3	33.93	33.97	-0.3	2,164	-0.01%
2023/11/27	3.6	33.82	0.2	33.85	33.74	3.4	2,158	0.16%
2023/11/24	0.1	33.97	0	0.00	33.94	0.1	2,135	0.00%
2023/11/22	3	34.00	0.1	34.02	33.97	2.9	2,124	0.13%
2023/11/21	1.3	34.19	3.3	34.02	34.20	-2	2,131	-0.09%
2023/11/20	0.5	33.75	14.3	33.73	33.77	-13.8	2,114	-0.65%
2023/11/17	3.1	33.78	0.4	33.85	33.79	2.7	2,108	0.13%
2023/11/16	29.2	33.74	6	33.74	33.70	23.2	2,051	1.13%
2023/11/15	28.1	34.45	9.7	34.40	34.48	18.4	2,006	0.92%
2023/11/14	16	34.02	11.6	34.05	34.04	4.4	1,955	0.23%
2023/11/13	11.2	33.96	5.6	33.92	33.91	5.6	1,947	0.29%
2023/11/10	12	33.53	3.7	33.50	33.53	8.3	1,938	0.43%
2023/11/09	2.4	33.59	0	33.69	33.67	2.4	1,967	0.12%
2023/11/08	0.6	33.65	2.4	33.64	33.63	-1.8	2,031	-0.09%
2023/11/07	8.6	33.46	2.1	33.46	33.48	6.6	2,040	0.32%
2023/11/06	7.4	33.55	20.2	33.53	33.52	-12.8	2,080	-0.62%
2023/11/03	2.2	33.19	3	33.13	33.19	-0.9	2,078	-0.04%
2023/11/02	3.1	32.71	2.2	32.91	32.98	0.9	2,100	0.04%
2023/11/01	5.5	32.23	5	32.27	32.23	0.5	2,115	0.03%
2023/10/31	15.5	32.30	0	0.00	32.13	15.5	2,135	0.73%
2023/10/30	6.9	32.40	1.2	32.51	32.33	5.7	2,186	0.26%
2023/10/27	11.1	32.43	0	0.00	32.39	11.1	2,170	0.51%
2023/10/26	16.5	32.30	0	0.00	32.28	16.5	2,178	0.76%
2023/10/25	1.1	32.96	0.6	32.95	32.84	0.5	2,146	0.02%
2023/10/24	6.5	32.65	1.2	32.61	32.76	5.2	2,149	0.24%
2023/10/23	3.4	32.83	18	32.79	32.72	-14.6	2,142	-0.68%
2023/10/20	9.2	32.87	30.3	32.79	33.06	-21.1	2,149	-0.98%
2023/10/19	7.2	33.05	0	0.00	33.10	7.2	2,138	0.34%
2023/10/18	6.8	33.23	0	0.00	33.09	6.8	2,150	0.32%
2023/10/17	1.7	33.57	0.2	33.57	33.48	1.5	2,132	0.07%
2023/10/16	1.2	33.47	0	0.00	33.53	1.2	2,146	0.06%
2023/10/13	13.4	33.66	4.4	33.67	33.71	9.1	2,149	0.42%
2023/10/12	5.5	33.70	6.1	33.74	33.80	-0.5	2,168	-0.03%
2023/10/11	2.2	33.60	1.2	33.61	33.61	1	2,174	0.05%
2023/10/06	1.1	33.10	3.6	33.18	33.19	-2.5	2,154	-0.12%
2023/10/05	1.2	32.97	0.2	33.06	33.01	1	2,130	0.05%
2023/10/04	5.4	32.58	0.5	32.59	32.55	4.9	2,130	0.23%
2023/10/03	1.9	33.04	5	33.07	32.94	-3.1	2,120	-0.15%
2023/10/02	0.2	33.20	17.1	32.97	33.14	-16.9	2,109	-0.80%
2023/09/28	34.8	32.76	1	32.88	32.79	33.8	2,131	1.58%
2023/09/27	2.6	32.62	0	0.00	32.62	2.6	2,131	0.12%
2023/09/26	7.5	32.70	5.2	32.87	32.64	2.3	2,133	0.11%
2023/09/25	5	33.02	2	32.94	33.04	3	2,130	0.14%
2023/09/22	4.5	32.74	0.7	32.75	32.81	3.8	2,133	0.18%
2023/09/21	31.9	32.88	3.2	32.80	32.80	28.7	2,138	1.34%
2023/09/20	8.2	33.32	2.6	33.35	33.26	5.6	2,109	0.27%
2023/09/19	5.1	33.47	2.3	33.51	33.46	2.8	2,106	0.13%
2023/09/18	6.9	33.60	2.7	33.61	33.56	4.1	2,114	0.20%
2023/09/15	2.6	33.82	9.1	33.83	33.86	-6.5	2,104	-0.31%
2023/09/14	4.5	33.54	8.6	33.58	33.72	-4.1	2,100	-0.20%
2023/09/13	2.3	33.21	0	0.00	33.28	2.3	2,095	0.11%
2023/09/12	0.1	33.24	0.1	33.21	33.25	0	2,104	0.00%
2023/09/11	10.2	33.00	3.9	32.97	32.99	6.3	2,104	0.30%
2023/09/08	2.6	33.17	13	33.21	33.22	-10.4	2,081	-0.50%
2023/09/07	11.8	33.35	2.5	33.40	33.29	9.3	2,083	0.45%
2023/09/06	8.7	33.58	1	33.54	33.57	7.7	2,070	0.37%
2023/09/05	4.5	33.59	0	0.00	33.60	4.5	2,059	0.22%
2023/09/04	8.3	33.57	2.3	33.53	33.64	6	2,062	0.29%
2023/09/01	6.3	33.54	7.6	33.54	33.45	-1.4	2,060	-0.07%
2023/08/31	3.2	33.48	1	33.51	33.45	2.2	2,061	0.11%
2023/08/30	1.1	33.68	2.3	33.75	33.67	-1.2	2,040	-0.06%
2023/08/29	1.3	33.39	1.2	33.34	33.49	0.1	2,038	0.01%
2023/08/28	0	33.44	0	0.00	33.34	0	2,020	0.00%
2023/08/25	8.1	33.33	3.1	33.29	33.21	5	2,011	0.25%
2023/08/24	6.2	33.78	1.3	33.88	33.84	4.9	1,976	0.25%
2023/08/23	0.1	33.40	8.1	33.36	33.37	-8	1,952	-0.41%
2023/08/22	3	33.19	0	0.00	33.18	3	1,964	0.15%
2023/08/21	1.4	33.03	9.2	33.15	33.02	-7.8	1,955	-0.40%
2023/08/18	10.7	33.11	1.3	33.27	33.04	9.4	1,938	0.48%
2023/08/17	1.9	33.05	1.2	33.26	33.28	0.7	1,896	0.04%
2023/08/16	18.9	33.12	1.2	33.05	33.21	17.7	1,855	0.96%
2023/08/15	30.6	34.05	0	0.00	34.00	30.6	1,815	1.69%
2023/08/14	32	33.87	0	0.00	33.83	32	1,758	1.82%
2023/08/11	30.5	34.38	4.3	34.40	34.25	26.1	1,674	1.56%
2023/08/10	25.8	34.30	3.9	34.37	34.29	22	1,643	1.34%
2023/08/09	10.7	34.61	4.3	34.64	34.64	6.5	1,586	0.41%
2023/08/08	9.1	34.64	0.1	34.69	34.65	9	1,550	0.58%
2023/08/07	21.1	34.95	6	34.82	34.92	15.1	1,503	1.00%
2023/08/04	13.5	34.54	2	34.45	34.57	11.5	1,481	0.78%
2023/08/02	32.7	34.91	11	34.83	34.68	21.7	1,449	1.50%
2023/08/01	0.1	35.23	1.5	35.30	35.32	-1.4	1,379	-0.10%
2023/07/31	27.3	35.21	20.2	35.09	35.07	7.2	1,372	0.52%
2023/07/28	0.1	35.30	1	35.31	35.39	-0.9	1,348	-0.07%
2023/07/27	5.3	35.29	28.9	35.32	35.30	-23.6	1,334	-1.77%
2023/07/26	2	35.20	5.8	35.20	35.23	-3.8	1,319	-0.29%
2023/07/25	8.2	35.20	11.2	35.11	35.17	-3	1,297	-0.23%
2023/07/24	2.1	34.84	0.6	34.87	34.84	1.6	1,272	0.12%
2023/07/21	1.3	34.36	0	0.00	34.68	1.3	1,261	0.10%
2023/07/20	0.1	34.94	0.1	34.98	34.92	0.1	1,241	0.00%
2023/07/19	0.4	34.95	3	35.08	34.81	-2.6	1,219	-0.21%
2023/07/18	43.5	35.15	1.1	35.29	35.08	42.4	1,191	3.56%
2023/07/17	1.2	35.19	4.6	35.14	35.16	-3.3	1,173	-0.28%
2023/07/14	1	35.08	24.8	35.03	35.06	-23.8	1,142	-2.08%
2023/07/13	2	34.87	10.3	34.91	34.63	-8.3	1,118	-0.74%
2023/07/12	1.1	34.21	1.4	34.16	34.27	-0.3	1,097	-0.03%
2023/07/11	1.1	34.03	0.2	34.07	34.05	0.9	1,084	0.08%
2023/07/10	0.3	33.59	0.5	33.74	33.59	-0.2	1,068	-0.02%
2023/07/07	7.7	33.51	0.5	33.70	33.58	7.2	1,047	0.68%
2023/07/06	13.4	33.83	1	33.64	33.73	12.4	1,031	1.20%
2023/07/05	3	34.30	0.1	34.35	34.31	2.9	995	0.29%
2023/07/04	0	34.36	2.3	34.40	34.46	-2.3	969	-0.24%
2023/07/03	16.1	34.27	16.1	34.28	34.30	0	956	0.00%
2023/06/30	7.3	33.65	1	33.66	33.81	6.3	932	0.67%
2023/06/29	10	33.79	0.6	34.10	33.77	9.4	921	1.02%
2023/06/28	3.3	33.74	0.3	33.80	33.80	3	900	0.33%
2023/06/27	3.4	33.84	0.6	33.76	33.72	2.8	884	0.31%
2023/06/26	15.7	33.90	1.1	34.05	34.00	14.6	868	1.68%
2023/06/21	12.7	34.06	0.7	34.06	34.17	12	853	1.40%
2023/06/20	12.5	34.08	1.7	34.13	34.15	10.8	830	1.30%
2023/06/19	1.4	34.24	3.4	34.20	34.29	-2.1	825	-0.25%
2023/06/16	11.2	34.35	1	34.31	34.31	10.2	817	1.24%
2023/06/15	0.2	34.35	19.7	34.35	34.38	-19.5	796	-2.45%
2023/06/14	0.2	34.11	23.2	34.09	34.14	-23.1	776	-2.97%
2023/06/13	2	34.08	4.5	34.09	34.13	-2.5	769	-0.32%
2023/06/12	1	33.62	1.6	33.68	33.59	-0.6	736	-0.08%
2023/06/09	0.1	33.38	1.8	33.39	33.39	-1.6	720	-0.23%
2023/06/08	2.9	33.19	3	33.21	33.12	-0.1	710	-0.02%
2023/06/07	5.6	33.39	8.7	33.34	33.41	-3.1	702	-0.44%
2023/06/06	1.5	33.06	2	33.04	33.09	-0.6	682	-0.08%
2023/06/05	3.5	33.00	0.6	33.04	32.95	3	669	0.45%
2023/06/02	1.1	32.86	2.7	32.88	33.00	-1.6	666	-0.24%
2023/06/01	4.3	32.59	0.2	32.56	32.58	4.2	658	0.64%
2023/05/31	1.1	32.71	0	0.00	32.76	1.1	660	0.17%
2023/05/30	0.2	32.90	10	32.89	32.92	-9.8	658	-1.48%
2023/05/29	8	32.89	1	32.85	32.85	7	661	1.06%
2023/05/26	3.1	32.52	6.9	32.54	32.59	-3.8	658	-0.58%
2023/05/24	0.7	31.70	1.4	31.68	31.75	-0.8	625	-0.12%
2023/05/23	0	31.82	3	31.82	31.86	-3	621	-0.49%
2023/05/22	0.2	31.86	1	31.87	31.87	-0.8	622	-0.12%
2023/05/19	0	0.00	2.1	31.88	31.90	-2.1	616	-0.34%
2023/05/18	0.1	31.70	5	31.73	31.75	-4.9	612	-0.80%
2023/05/17	0	0.00	1.6	31.33	31.45	-1.6	601	-0.27%
2023/05/16	0	0.00	3.4	31.04	31.07	-3.4	594	-0.56%
2023/05/15	1.2	30.61	0	0.00	30.70	1.2	593	0.20%
2023/05/12	1	30.75	0	0.00	30.71	1	589	0.18%
2023/05/11	0	0.00	0.3	30.86	30.81	-0.3	590	-0.05%
2023/05/10	0.7	30.91	0	0.00	30.87	0.7	586	0.11%
2023/05/09	0	0.00	1	31.06	31.08	-1	576	-0.17%
2023/05/08	0.2	31.05	1.9	30.98	31.04	-1.7	578	-0.30%
2023/05/05	1	30.82	0	0.00	30.84	1	576	0.17%
2023/05/04	0.1	30.76	0.6	30.77	30.79	-0.6	574	-0.10%
2023/05/03	0	30.74	0	0.00	30.77	0	572	0.00%
2023/05/02	1	30.71	1	30.80	30.86	0	578	0.00%
2023/04/28	0.1	30.67	0.4	30.74	30.72	-0.3	594	-0.05%
2023/04/27	1.3	30.31	0.1	30.43	30.40	1.2	595	0.20%
2023/04/26	1.6	30.39	1.3	30.40	30.39	0.3	601	0.05%
2023/04/25	4.9	30.50	0.8	30.52	30.48	4.1	598	0.68%
2023/04/24	1.2	30.85	0	0.00	30.87	1.2	596	0.20%
2023/04/21	1.3	31.00	0	0.00	30.87	1.3	598	0.23%
2023/04/20	2.1	31.00	1	30.90	30.98	1.1	601	0.18%
2023/04/19	3.7	31.05	1	31.23	31.01	2.7	605	0.45%
2023/04/18	0.8	31.26	0.2	31.31	31.26	0.6	607	0.10%
2023/04/17	0.3	31.32	6	31.29	31.38	-5.7	600	-0.94%
2023/04/14	0.1	31.43	0	0.00	31.45	0.1	597	0.02%
2023/04/13	2.5	31.26	2.6	31.31	31.19	-0.1	602	-0.02%
2023/04/12	0.2	31.37	4.1	31.35	31.40	-3.9	615	-0.63%
2023/04/11	0.1	31.35	9.9	31.40	31.40	-9.8	621	-1.58%
2023/04/10	4.2	31.34	5	31.35	31.34	-0.8	632	-0.13%
2023/04/07	0	0.00	2	31.36	31.29	-2	630	-0.32%
2023/04/06	0.1	31.32	0	0.00	31.29	0.1	642	0.01%
2023/03/31	1	31.63	1.5	31.46	31.46	-0.5	641	-0.08%
2023/03/30	1	31.38	0.1	31.37	31.39	0.9	641	0.15%
2023/03/28	0.4	31.17	0.3	31.19	31.15	0.1	649	0.01%
2023/03/27	0.1	31.40	1.5	31.48	31.42	-1.4	662	-0.21%
2023/03/24	1.4	31.41	2	31.45	31.52	-0.6	680	-0.09%
2023/03/23	2	31.26	1.6	31.40	31.40	0.4	679	0.05%
2023/03/22	1.4	31.10	2.1	31.10	31.17	-0.7	684	-0.10%
2023/03/21	1	30.75	0	0.00	30.69	1	696	0.14%
2023/03/20	2.2	30.53	2.2	30.54	30.55	0	702	0.01%
2023/03/17	2	30.52	2	30.59	30.64	0	707	0.00%
2023/03/16	3.2	30.35	1	30.26	30.30	2.2	727	0.30%
2023/03/15	0.3	30.65	6	30.69	30.53	-5.7	723	-0.78%
2023/03/14	0.5	30.52	0	0.00	30.47	0.5	740	0.07%
2023/03/13	1.2	30.55	0.3	30.52	30.81	0.9	748	0.12%
2023/03/10	1.4	30.69	0	0.00	30.71	1.4	750	0.19%
2023/03/09	2	31.17	0	0.00	31.08	2	751	0.27%
2023/03/08	0.8	31.16	1	31.25	31.17	-0.2	766	-0.03%
2023/03/07	0.1	31.30	2.2	31.19	31.34	-2.1	778	-0.27%
2023/03/06	0.2	31.02	4	31.04	31.13	-3.8	801	-0.48%
2023/03/03	0	0.00	0.2	30.89	30.80	-0.2	819	-0.03%
2023/03/02	0.8	30.69	0	30.78	30.77	0.8	830	0.09%
2023/03/01	1.1	30.77	0	0.00	30.81	1.1	844	0.13%
2023/02/24	4.3	30.82	0.1	30.88	30.68	4.2	853	0.49%
2023/02/23	1.2	30.84	6	30.65	30.86	-4.8	864	-0.55%
2023/02/22	3	30.40	0.3	30.52	30.47	2.8	887	0.31%
2023/02/21	0.2	30.70	0	0.00	30.71	0.2	910	0.02%
2023/02/20	0.2	30.78	0.7	30.80	30.76	-0.4	975	-0.05%
2023/02/17	0.4	30.66	0	0.00	30.64	0.4	1,030	0.04%
2023/02/16	0.1	30.81	0	0.00	30.91	0.1	1,082	0.01%
2023/02/15	1.1	30.74	0.1	31.07	30.57	1	1,132	0.09%
2023/02/14	3.2	31.12	0.1	31.08	31.09	3.1	1,152	0.27%
2023/02/13	0.8	30.82	0	0.00	30.90	0.8	1,169	0.07%
2023/02/10	0	0.00	2	30.88	30.93	-2	1,191	-0.17%
2023/02/09	0	30.91	1.4	30.91	30.91	-1.3	1,230	-0.11%
2023/02/08	0.2	30.85	0	0.00	30.93	0.2	1,246	0.02%
2023/02/07	1.7	30.61	0.1	30.64	30.55	1.6	1,264	0.12%
2023/02/06	3	30.62	0	0.00	30.64	3	1,263	0.24%
2023/02/03	0.9	30.88	8.3	30.87	30.89	-7.4	1,253	-0.59%
2023/02/02	1.1	30.83	5.5	30.81	30.86	-4.5	1,245	-0.36%
2023/02/01	4	30.54	2	30.44	30.54	2	1,238	0.16%
2023/01/31	5.8	30.64	2	30.65	30.37	3.8	1,237	0.31%
2023/01/30	7.4	30.68	35.5	30.68	30.75	-28.1	1,236	-2.27%
2023/01/17	0.5	29.79	0	0.00	29.73	0.5	1,231	0.04%
2023/01/16	1	29.87	4.4	29.80	29.80	-3.4	1,230	-0.27%
2023/01/13	1.1	29.62	0.3	29.64	29.61	0.8	1,222	0.07%
2023/01/12	1	29.41	0.1	29.41	29.35	0.9	1,241	0.07%
2023/01/11	0.5	29.41	2	29.42	29.41	-1.5	1,236	-0.12%
2023/01/10	0.2	29.37	1	29.40	29.46	-0.8	1,243	-0.06%
2023/01/09	4	29.11	6	29.03	29.28	-2	1,277	-0.16%
2023/01/06	0.1	28.55	1	28.51	28.56	-0.9	1,272	-0.07%
2023/01/04	1	28.28	1	28.27	28.22	0	1,320	0.00%
2023/01/03	2.2	27.89	0.3	28.27	28.28	1.9	1,356	0.14%
2022/12/30	0.2	28.20	1.6	28.25	28.18	-1.4	1,348	-0.10%
2022/12/29	4	27.95	37.2	27.88	28.01	-33.2	1,337	-2.48%
2022/12/28	2.6	28.19	0	0.00	28.19	2.6	1,340	0.20%
2022/12/27	3.2	28.55	0.2	28.63	28.51	3	1,328	0.23%
2022/12/26	0.1	28.40	0.4	28.47	28.46	-0.3	1,327	-0.03%
2022/12/23	0	28.40	0.4	28.48	28.32	-0.4	1,344	-0.03%
2022/12/22	2.7	28.70	0.4	28.68	28.68	2.3	1,347	0.17%
2022/12/21	0.1	28.37	0.2	28.40	28.30	-0.1	1,353	-0.01%
2022/12/20	10.5	28.30	1.5	28.37	28.20	9	1,351	0.67%
2022/12/19	3.2	28.63	0.6	28.85	28.63	2.6	1,360	0.19%
2022/12/16	5.4	28.71	6.1	28.82	28.77	-0.7	1,350	-0.05%
2022/12/15	2	29.11	0	0.00	29.22	2	1,333	0.15%
2022/12/14	0.2	29.05	2	29.19	29.24	-1.8	1,324	-0.14%
2022/12/13	1	28.88	2	28.88	28.87	-1	1,313	-0.08%
2022/12/12	3.2	28.97	1.7	29.00	28.99	1.5	1,296	0.12%
2022/12/08	1.2	28.83	0	0.00	28.83	1.2	1,280	0.09%
2022/12/07	2.7	29.20	0	0.00	29.15	2.7	1,260	0.21%
2022/12/06	2.4	29.44	1.2	29.44	29.26	1.2	1,252	0.09%
2022/12/05	0.2	29.75	1	29.80	29.67	-0.8	1,233	-0.07%
2022/12/02	0	29.66	0	0.00	29.63	0	1,221	0.00%
2022/12/01	2	30.00	3	30.02	29.82	-1	1,227	-0.08%
2022/11/30	0	0.00	3	29.38	29.50	-3	1,219	-0.25%
2022/11/29	2.6	28.85	2	29.20	29.22	0.6	1,204	0.05%
2022/11/28	1	28.92	0	0.00	29.00	1	1,190	0.08%
2022/11/25	0	0.00	0.1	29.50	29.36	-0.1	1,170	-0.01%
2022/11/24	1.1	29.36	6.3	29.29	29.36	-5.2	1,146	-0.45%
2022/11/23	1.5	29.12	1.5	29.10	29.15	0	1,133	0.00%
2022/11/22	2	28.72	1	28.93	28.95	1	1,116	0.09%
2022/11/21	2.1	28.84	0	0.00	28.77	2.1	1,123	0.19%
2022/11/18	1.2	28.87	1	28.89	28.89	0.2	1,104	0.01%
2022/11/17	2	28.84	0	0.00	29.00	2	1,076	0.19%
2022/11/16	13.2	29.06	18.2	29.10	29.02	-5	1,052	-0.48%
2022/11/15	15	30.46	12.2	30.42	30.53	2.8	989	0.29%
2022/11/14	17.2	29.60	0	0.00	29.60	17.2	927	1.86%
2022/11/11	11.3	29.32	1	29.30	29.37	10.3	873	1.17%
2022/11/10	0.5	28.25	0	0.00	28.20	0.5	816	0.06%
2022/11/09	3	28.25	5	28.05	28.42	-2	797	-0.25%
2022/11/08	6.5	27.75	0.1	27.89	27.82	6.4	777	0.82%
2022/11/07	37	27.30	0	0.00	27.56	37	750	4.93%
2022/11/04	4.1	26.98	3	27.21	27.10	1.1	712	0.15%
2022/11/03	0.7	27.02	0	0.00	27.00	0.7	695	0.10%
2022/11/02	4.2	27.25	0	0.00	27.29	4.2	678	0.62%
2022/11/01	2	27.17	0	0.00	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	1	26.90	0	0.00	26.73	1	701	0.14%
2022/10/27	1	27.06	1	27.15	27.03	0	719	0.00%
2022/10/25	0.1	26.58	0	0.00	26.58	0.1	710	0.02%
2022/10/24	0.1	27.10	0	0.00	26.97	0.1	701	0.01%
2022/10/20	2.1	26.61	0	0.00	27.00	2.1	694	0.30%
2022/10/19	2.1	27.19	0	0.00	27.11	2.1	677	0.30%
2022/10/17	0.1	27.00	2	26.96	27.15	-1.9	668	-0.28%
2022/10/14	2	27.57	0	0.00	27.53	2	631	0.32%
2022/10/13	4.3	27.09	5	26.87	26.90	-0.7	634	-0.11%
2022/10/12	1.4	27.26	2	27.27	27.37	-0.6	609	-0.10%
2022/10/11	15.2	27.47	5.8	27.54	27.40	9.5	588	1.61%
2022/10/07	3.1	28.64	0	0.00	28.57	3.1	563	0.56%
2022/10/06	1.2	28.94	0	0.00	28.99	1.2	569	0.21%
2022/10/05	3.1	28.81	0	0.00	28.81	3.1	576	0.54%
2022/10/04	0.1	28.24	5.1	28.25	28.26	-5	576	-0.86%
2022/10/03	3.3	27.69	8	27.71	27.63	-4.7	575	-0.81%
2022/09/30	1.6	27.90	3.9	27.95	27.92	-2.3	572	-0.39%
2022/09/29	7.2	28.32	1	28.30	28.26	6.2	565	1.09%
2022/09/28	11.6	28.41	2	28.32	28.27	9.6	571	1.68%
2022/09/27	2.4	28.88	0	0.00	28.85	2.4	567	0.42%
2022/09/26	12.1	28.90	1.9	29.07	28.87	10.2	578	1.76%
2022/09/23	0.4	29.55	0	0.00	29.47	0.4	592	0.06%
2022/09/22	6.3	29.60	2	29.68	29.70	4.3	603	0.71%
2022/09/21	2.4	30.11	0.7	30.17	30.08	1.7	598	0.28%
2022/09/20	0.1	30.20	0	0.00	30.39	0.1	617	0.02%
2022/09/19	1.7	30.17	0	0.00	30.13	1.7	629	0.26%
2022/09/16	0.1	30.27	0.3	30.25	30.29	-0.2	627	-0.03%
2022/09/15	0	0.00	1	30.54	30.54	-1	630	-0.16%
2022/09/14	7.1	30.41	0	0.00	30.39	7.1	635	1.11%
2022/09/13	1	31.00	0	31.00	30.98	1	642	0.15%
2022/09/08	0.1	30.30	1	30.10	30.33	-0.9	683	-0.13%
2022/09/07	6.7	30.04	0.2	30.21	30.02	6.5	694	0.94%
2022/09/06	1	30.67	0	0.00	30.66	1	685	0.15%
2022/09/05	7.3	30.49	3.2	30.45	30.51	4.1	692	0.60%
2022/09/02	3.4	30.52	0	0.00	30.40	3.4	708	0.48%
2022/09/01	3.4	30.71	3.1	30.61	30.72	0.3	704	0.04%
2022/08/31	0.4	31.12	1	31.37	31.35	-0.6	693	-0.09%
2022/08/30	2	31.09	0.1	31.50	31.13	1.9	696	0.27%
2022/08/29	0.1	31.11	4	30.93	31.04	-3.9	691	-0.56%
2022/08/26	0	0.00	0.1	31.86	31.83	-0.1	692	-0.01%
2022/08/25	0	0.00	0.5	31.63	31.65	-0.5	666	-0.08%
2022/08/24	0.3	31.40	0	0.00	31.39	0.3	672	0.04%
2022/08/23	6	31.54	0	0.00	31.46	6	689	0.88%
2022/08/22	0.1	31.87	0	0.00	31.83	0.1	693	0.02%
2022/08/19	1.4	32.14	0	0.00	32.14	1.4	694	0.20%
2022/08/18	0.1	32.08	0	0.00	32.11	0.1	705	0.01%
2022/08/17	0	0.00	4	32.20	32.24	-4	705	-0.57%
2022/08/16	4	32.23	3	32.18	32.25	1	704	0.14%
2022/08/15	2.5	32.23	0	0.00	32.22	2.5	694	0.36%
2022/08/12	0	0.00	0.5	32.00	31.99	-0.5	696	-0.07%
2022/08/11	0.3	31.77	10.7	31.72	31.76	-10.4	719	-1.45%
2022/08/10	0	0.00	4.1	31.20	31.19	-4.1	735	-0.56%
2022/08/09	3.5	31.45	2	31.31	31.42	1.5	751	0.20%
2022/08/08	1.4	31.37	0.3	31.35	31.40	1.1	757	0.15%
2022/08/05	4.2	31.33	0	0.00	31.44	4.2	781	0.54%
2022/08/04	6	30.69	1	30.70	30.73	5	785	0.64%
2022/08/03	0	0.00	2	30.59	30.73	-2	779	-0.26%
2022/08/02	0.2	30.55	3.1	30.53	30.57	-2.8	773	-0.37%
2022/08/01	1	31.03	0.4	31.02	31.00	0.6	797	0.08%
2022/07/29	0	0.00	3.5	31.16	31.02	-3.5	834	-0.42%
2022/07/28	0.1	30.87	2	30.87	30.89	-1.9	840	-0.23%
2022/07/27	0.1	30.50	0	0.00	30.76	0.1	845	0.01%
2022/07/26	0.8	30.55	3	30.55	30.62	-2.2	855	-0.26%
2022/07/25	0.3	30.77	0	0.00	30.79	0.3	852	0.04%
2022/07/22	0	0.00	2	30.60	30.73	-2	857	-0.23%
2022/07/20	0.2	30.45	1	30.52	30.28	-0.8	913	-0.08%
2022/07/19	0.2	30.08	0	0.00	30.13	0.2	940	0.03%
2022/07/18	2	30.05	0	0.00	30.14	2	957	0.21%
2022/07/15	4.1	29.73	1	29.86	29.77	3.1	947	0.33%
2022/07/14	0.3	29.69	0	0.00	29.62	0.3	934	0.03%
2022/07/13	0.1	29.43	5	29.36	29.43	-4.9	928	-0.53%
2022/07/12	0.9	28.60	0.7	28.55	28.55	0.2	951	0.02%
2022/07/11	1.1	29.31	0	0.00	29.30	1.1	955	0.12%
2022/07/08	1.4	29.43	0	0.00	29.53	1.4	956	0.14%
2022/07/06	3	28.81	1	29.06	28.54	2	958	0.20%
2022/07/05	1.2	29.04	0.1	28.78	29.13	1.1	949	0.12%
2022/07/04	0.9	29.05	1.1	29.11	28.97	-0.1	946	-0.01%
2022/07/01	6.1	29.61	1	29.84	29.18	5.1	944	0.54%
2022/06/30	3.7	30.21	1	30.34	30.08	2.7	920	0.29%
2022/06/29	0.1	30.85	0	0.00	30.84	0.1	905	0.01%
2022/06/28	3	31.09	0	0.00	31.12	3	915	0.33%
2022/06/27	1.6	31.45	1.6	31.43	31.33	0	909	0.00%
2022/06/24	0.1	30.80	0	0.00	30.81	0.1	904	0.01%
2022/06/23	2.9	30.72	1.1	30.75	30.69	1.8	918	0.20%
2022/06/22	5.3	31.18	0	0.00	31.04	5.3	911	0.58%
2022/06/20	3.5	31.23	1.9	31.21	31.12	1.6	920	0.17%
2022/06/17	6.6	31.38	3	31.44	31.54	3.6	911	0.39%
2022/06/16	1.2	31.91	0	32.20	31.76	1.2	886	0.13%
2022/06/15	1.3	31.99	0.1	32.15	31.96	1.2	882	0.14%
2022/06/14	1.2	31.74	0	0.00	32.10	1.2	905	0.13%
2022/06/13	4.8	32.05	0.9	32.07	32.07	3.9	911	0.43%
2022/06/10	0	32.89	0	0.00	32.89	0	904	0.00%
2022/06/09	1	33.06	0	0.00	33.12	1	912	0.11%
2022/06/08	0	0.00	0.3	33.30	33.27	-0.3	921	-0.03%
2022/06/07	1	33.00	1	32.94	32.89	0	932	0.00%
2022/06/06	3	33.27	0	0.00	33.22	3	942	0.32%
2022/06/02	4.4	33.04	1	32.94	33.02	3.4	1,000	0.34%
2022/06/01	0.3	33.39	5.1	33.39	33.28	-4.8	1,067	-0.45%
2022/05/31	0.1	32.97	1.1	33.18	33.39	-1	1,066	-0.10%
2022/05/30	1.1	33.03	5	33.03	33.12	-4	1,051	-0.38%
2022/05/27	0	0.00	2.8	32.43	32.44	-2.8	1,051	-0.26%
2022/05/26	0.1	31.96	0	0.00	31.90	0.1	1,063	0.01%
2022/05/25	2	32.20	1.1	32.16	32.21	0.9	1,074	0.08%
2022/05/24	1.2	32.21	0	0.00	31.90	1.2	1,121	0.10%
2022/05/23	0	0.00	2.1	32.33	32.25	-2.1	1,125	-0.19%
2022/05/20	0	0.00	2.2	32.24	32.20	-2.2	1,138	-0.20%
2022/05/19	1.4	31.84	1.3	31.90	32.01	0.1	1,135	0.01%
2022/05/18	6.2	32.36	1	32.51	32.51	5.2	1,115	0.46%
2022/05/17	1	31.93	0	0.00	32.08	1	1,110	0.09%
2022/05/16	1	31.80	1	31.85	31.88	0	1,106	0.00%
2022/05/13	2	31.67	3.1	31.71	31.77	-1	1,100	-0.09%
2022/05/12	7	31.80	2.4	31.61	31.45	4.6	1,087	0.42%
2022/05/10	2.1	32.16	0	0.00	32.29	2.1	1,098	0.19%
2022/05/09	12.7	32.42	0.1	32.48	32.38	12.5	1,095	1.14%
2022/05/06	1.4	32.95	0	0.00	33.02	1.4	1,074	0.13%
2022/05/05	2	33.67	0.2	33.64	33.54	1.8	1,056	0.17%
2022/05/04	1.3	33.37	0	0.00	33.29	1.3	1,067	0.12%
2022/05/03	2	33.24	0	0.00	33.23	2	1,098	0.18%
2022/04/29	5	33.46	0.1	33.46	33.44	4.9	1,112	0.44%
2022/04/28	0.2	32.91	55.1	33.00	33.13	-54.9	1,135	-4.83%
2022/04/27	10	32.85	2.3	32.92	32.89	7.7	1,142	0.68%
2022/04/26	1.3	33.54	10.9	33.56	33.52	-9.6	1,111	-0.86%
2022/04/25	5.8	33.41	8	33.34	33.47	-2.2	1,115	-0.20%
2022/04/22	35.1	33.96	0	0.00	34.09	35.1	1,098	3.19%
2022/04/21	0	0.00	0.3	34.35	34.23	-0.3	1,097	-0.03%
2022/04/19	1	34.30	0	0.00	34.10	1	1,134	0.09%
2022/04/18	3.6	33.96	0	0.00	33.92	3.6	1,146	0.31%
2022/04/15	2.6	34.18	0	0.00	34.14	2.6	1,116	0.23%
2022/04/14	3	34.66	1.1	34.72	34.64	1.9	1,116	0.17%
2022/04/13	0	0.00	1.4	34.69	34.76	-1.4	1,135	-0.12%
2022/04/12	0.6	34.20	5	34.20	34.23	-4.4	1,151	-0.38%
2022/04/11	2.5	34.55	2	34.56	34.23	0.5	1,156	0.04%
2022/04/08	0.1	34.64	5.1	34.62	34.73	-5	1,194	-0.42%
2022/04/07	4.3	34.72	1.3	34.62	34.50	3	1,197	0.25%
2022/04/06	2.1	34.82	2	35.09	35.11	0.1	1,201	0.01%
2022/04/01	0.3	35.16	0.4	35.16	35.18	-0.1	1,200	-0.01%
2022/03/31	0	35.37	0	0.00	35.36	0	1,218	0.00%
2022/03/30	0	35.42	1.5	35.35	35.42	-1.5	1,218	-0.12%
2022/03/29	0.1	35.06	0	0.00	35.10	0.1	1,235	0.00%
2022/03/28	2.1	34.76	0	0.00	35.10	2.1	1,232	0.17%
2022/03/25	2	35.37	5	35.40	35.33	-3	1,221	-0.25%
2022/03/23	3.1	35.38	10	35.37	35.41	-6.9	1,228	-0.56%
2022/03/22	2.2	35.03	1	35.03	35.06	1.1	1,225	0.09%
2022/03/21	2	35.11	2	35.16	35.03	0	1,232	0.00%
2022/03/18	7.1	34.87	5.2	34.98	35.02	1.9	1,236	0.15%
2022/03/17	1.4	34.84	8	34.82	35.04	-6.6	1,238	-0.53%
2022/03/16	3.3	33.99	4	33.91	34.05	-0.7	1,215	-0.06%
2022/03/15	7.3	33.94	0	0.00	33.88	7.3	1,205	0.61%
2022/03/14	2	34.52	13	34.45	34.49	-11	1,206	-0.91%
2022/03/11	5.5	34.64	0.4	34.65	34.45	5	1,205	0.42%
2022/03/10	2	34.67	1	34.59	34.79	1	1,206	0.08%
2022/03/09	6.5	33.98	1	33.97	33.96	5.5	1,199	0.46%
2022/03/08	26.2	33.78	1	33.64	33.66	25.2	1,198	2.10%
2022/03/07	32.2	34.29	1.4	34.51	34.31	30.8	1,141	2.70%
2022/03/04	4.5	35.37	1	35.44	35.34	3.5	1,083	0.32%
2022/03/03	1	35.66	0	0.00	35.70	1	1,100	0.09%
2022/03/02	5	35.55	0	0.00	35.62	5	1,148	0.44%
2022/03/01	1.1	35.57	1	35.40	35.79	0.1	1,153	0.01%
2022/02/25	11.2	35.28	12	35.28	35.25	-0.8	1,158	-0.07%
2022/02/24	8.2	35.43	4.8	35.34	35.26	3.4	1,159	0.29%
2022/02/23	1	36.03	3.4	36.02	36.14	-2.4	1,125	-0.21%
2022/02/22	9.7	35.83	1	35.84	35.98	8.7	1,159	0.75%
2022/02/21	1	36.34	0	0.00	36.46	1	1,174	0.09%
2022/02/18	0	36.35	23.1	36.37	36.47	-23.1	1,195	-1.93%
2022/02/17	0	0.00	2	36.55	36.48	-2	1,216	-0.17%
2022/02/16	0.2	36.36	0	0.00	36.48	0.2	1,225	0.02%
2022/02/15	2.1	36.05	2	36.08	35.93	0.1	1,229	0.01%
2022/02/14	4.5	36.02	0	36.08	36.03	4.5	1,233	0.36%
2022/02/11	1	36.55	1	36.56	36.54	0	1,223	0.00%
2022/02/10	3.1	36.33	2	36.51	36.60	1.1	1,240	0.09%
2022/02/09	4.3	36.17	2.3	36.18	36.31	2	1,248	0.16%
2022/02/08	4.1	36.09	1.4	36.07	36.03	2.6	1,253	0.21%
2022/02/07	2.3	35.69	2.1	35.85	35.89	0.1	1,250	0.01%
2022/01/26	2.3	35.55	0.2	35.64	35.49	2.1	1,235	0.17%
2022/01/25	7.3	35.39	0.7	35.42	35.50	6.5	1,222	0.53%
2022/01/24	3.1	35.62	0.1	35.86	35.93	3	1,191	0.26%
2022/01/21	17.6	35.73	10.5	35.79	35.68	7	1,174	0.60%
2022/01/20	1.6	36.24	1.2	36.33	36.40	0.4	1,153	0.03%
2022/01/19	3.4	36.44	0.2	36.47	36.32	3.1	1,143	0.27%
2022/01/18	4.6	36.80	3	36.83	36.66	1.6	1,137	0.14%
2022/01/17	0	0.00	3.4	36.90	36.94	-3.4	1,131	-0.30%
2022/01/14	4.2	36.53	4.3	36.60	36.63	-0.1	1,120	-0.01%
2022/01/13	11	36.60	21.6	36.62	36.69	-10.6	1,114	-0.95%
2022/01/12	0	0.00	5.6	36.39	36.44	-5.6	1,099	-0.51%
2022/01/11	0.1	35.94	0.6	35.95	36.22	-0.5	1,093	-0.05%
2022/01/10	0.1	35.88	6.4	35.93	36.04	-6.3	1,096	-0.57%
2022/01/07	0.4	36.27	5.6	36.07	35.95	-5.3	1,097	-0.48%
2022/01/06	5.2	36.28	8	36.21	36.28	-2.8	1,093	-0.25%
2022/01/05	2.5	36.48	13.5	36.52	36.50	-11	1,080	-1.02%
2022/01/04	5.5	36.31	6.4	36.39	36.45	-0.9	1,067	-0.08%
2022/01/03	7	35.92	3.2	36.11	35.90	3.8	1,063	0.36%
2021/12/30	1.1	36.00	0	0.00	35.91	1.1	1,021	0.11%
2021/12/29	0	0.00	7.1	35.98	36.02	-7.1	1,058	-0.67%
2021/12/28	1	35.82	4.5	35.78	35.92	-3.5	1,090	-0.32%
2021/12/27	6.9	35.66	11.3	35.58	35.67	-4.5	1,093	-0.41%
2021/12/24	2.7	35.47	9.8	35.50	35.40	-7.2	1,116	-0.64%
2021/12/23	2.1	35.37	2.9	35.37	35.42	-0.8	1,116	-0.07%
2021/12/22	0	0.00	20.3	35.19	35.22	-20.3	1,124	-1.80%
2021/12/21	0	0.00	22.1	35.21	35.22	-22.1	1,127	-1.96%
2021/12/20	0.3	34.94	0.3	35.00	34.89	0	1,129	0.00%
2021/12/17	1.3	35.14	0.5	35.15	35.14	0.8	1,121	0.07%
2021/12/16	0.7	35.08	1.5	35.12	35.26	-0.8	1,127	-0.07%
2021/12/15	0	34.92	0.3	35.18	34.85	-0.2	1,155	-0.02%
2021/12/14	1.3	34.85	8.1	34.84	34.84	-6.8	1,154	-0.59%
2021/12/13	1	35.29	0.1	35.32	35.18	0.9	1,155	0.08%
2021/12/10	1	35.27	6	35.20	35.31	-5	1,152	-0.43%
2021/12/09	10.1	35.37	2	35.29	35.36	8.1	1,151	0.70%
2021/12/08	3.1	35.53	7.1	35.55	35.40	-4	1,144	-0.35%
2021/12/07	2	34.99	6	35.14	35.24	-4	1,140	-0.35%
2021/12/06	3.2	35.05	13.8	34.97	35.10	-10.6	1,144	-0.93%
2021/12/03	3	35.01	2.9	35.00	35.06	0.1	1,164	0.01%
2021/12/02	3.4	34.85	4	34.86	34.94	-0.6	1,161	-0.05%
2021/12/01	10.1	34.59	5.7	34.57	34.73	4.4	1,177	0.37%
2021/11/30	6.7	34.46	2	34.45	34.22	4.7	1,190	0.40%
2021/11/29	6.6	34.20	1.4	34.10	34.19	5.2	1,194	0.44%
2021/11/26	19.6	34.40	0.9	34.55	34.35	18.7	1,185	1.58%
2021/11/25	0.2	34.89	3	34.86	34.88	-2.8	1,154	-0.24%
2021/11/24	5.6	34.84	7	34.88	34.87	-1.4	1,172	-0.12%
2021/11/23	6.6	34.95	1.1	35.01	34.94	5.5	1,174	0.47%
2021/11/22	3.4	35.23	1.4	35.27	35.22	2	1,168	0.17%
2021/11/19	18.4	35.33	0.1	35.34	35.29	18.3	1,177	1.56%
2021/11/18	9.1	36.20	10	36.21	36.30	-0.9	1,159	-0.08%
2021/11/17	5.1	35.93	4.6	35.99	36.00	0.5	1,156	0.04%
2021/11/16	4.1	35.82	12.7	35.83	35.85	-8.6	1,157	-0.74%
2021/11/15	2.4	35.77	3.5	35.81	35.80	-1.2	1,165	-0.10%
2021/11/12	0	0.00	5	35.58	35.51	-5	1,171	-0.43%
2021/11/11	0.3	35.39	3.2	35.36	35.38	-2.9	1,174	-0.25%
2021/11/10	0.6	35.53	1.1	35.63	35.57	-0.5	1,194	-0.04%
2021/11/09	1.7	35.58	6.3	35.62	35.59	-4.6	1,201	-0.38%
2021/11/08	2.6	35.35	12.7	35.24	35.38	-10.1	1,180	-0.86%
2021/11/05	4.7	34.83	4.7	34.92	34.98	0	1,177	0.00%
2021/11/04	1	34.81	1	34.82	34.64	0	1,186	0.00%
2021/11/03	0.4	34.61	1.9	34.64	34.65	-1.6	1,198	-0.13%
2021/11/02	0.1	34.56	4	34.63	34.52	-3.9	1,209	-0.32%
2021/11/01	0.3	34.60	0.3	34.61	34.57	0	1,207	0.00%
2021/10/29	2	34.41	4	34.40	34.40	-2	1,220	-0.16%
2021/10/28	6	34.67	0.1	34.71	34.71	5.9	1,224	0.48%
2021/10/27	2.1	34.69	4	34.68	34.76	-1.9	1,233	-0.16%
2021/10/26	6.8	34.59	5.1	34.66	34.73	1.7	1,235	0.14%
2021/10/25	0.6	34.37	6	34.37	34.40	-5.4	1,233	-0.44%
2021/10/22	2.7	34.40	0	0.00	34.38	2.7	1,265	0.21%
2021/10/21	2	34.46	11.5	34.64	34.32	-9.5	1,273	-0.75%
2021/10/20	0	0.00	0.1	34.83	34.44	-0.1	1,282	-0.01%
2021/10/19	0.8	34.49	1.9	34.52	34.49	-1.1	1,283	-0.08%
2021/10/18	4.5	34.25	1	34.21	34.21	3.5	1,292	0.27%
2021/10/15	0.4	34.23	2	34.05	34.24	-1.6	1,303	-0.12%
2021/10/14	1.4	33.57	0.3	33.70	33.54	1.1	1,318	0.09%
2021/10/13	3.5	33.54	1.1	33.50	33.51	2.4	1,341	0.18%
2021/10/12	17.5	33.46	0	0.00	33.68	17.5	1,346	1.30%
2021/10/08	5.2	34.18	0	0.00	34.11	5.2	1,341	0.39%
2021/10/07	0.2	34.16	0.1	34.27	34.21	0.1	1,330	0.01%
2021/10/06	4.7	33.60	0	0.00	33.75	4.7	1,341	0.35%
2021/10/05	9.2	33.55	0.7	33.58	33.95	8.5	1,325	0.65%
2021/10/04	15.7	33.79	3.6	33.95	33.76	12.2	1,299	0.94%
2021/10/01	19.8	34.00	3	34.06	33.97	16.8	1,294	1.30%
2021/09/30	11.2	34.35	0	0.00	34.56	11.2	1,268	0.88%
2021/09/29	8.1	34.43	0	0.00	34.35	8.1	1,270	0.64%
2021/09/28	2.2	34.92	1	34.88	35.04	1.2	1,248	0.10%
2021/09/27	0	0.00	2.1	35.25	35.27	-2.1	1,260	-0.17%
2021/09/24	1	35.07	0.1	35.11	35.10	0.9	1,260	0.07%
2021/09/23	1.1	34.73	6	34.88	34.87	-4.9	1,275	-0.38%
2021/09/22	23.2	34.49	0	0.00	34.56	23.2	1,279	1.81%
2021/09/17	1.2	35.22	1.3	35.32	35.32	-0.1	1,250	-0.01%
2021/09/16	1.3	35.19	0.2	35.26	35.26	1.1	1,259	0.09%
2021/09/15	0	35.40	0	0.00	35.37	0	1,256	0.00%
2021/09/14	0	0.00	3.4	35.62	35.50	-3.4	1,272	-0.27%
2021/09/10	1	35.46	1	35.21	35.52	0	1,330	0.00%
2021/09/09	3	34.99	0	0.00	35.13	3	1,327	0.23%
2021/09/08	3.3	35.14	1	35.10	35.12	2.3	1,329	0.17%
2021/09/07	1.6	35.56	1	35.42	35.47	0.6	1,314	0.05%
2021/09/06	5.4	35.65	4.5	35.64	35.62	0.9	1,320	0.06%
2021/09/03	3	35.57	3.4	35.61	35.63	-0.4	1,305	-0.03%
2021/09/02	2	35.22	8	35.31	35.15	-6	1,300	-0.46%
2021/09/01	0	0.00	9.3	35.48	35.49	-9.3	1,295	-0.72%
2021/08/31	0.1	34.97	12.6	35.08	35.50	-12.5	1,289	-0.97%
2021/08/30	1.1	35.05	5.1	35.10	35.26	-4	1,323	-0.30%
2021/08/27	2.1	34.60	5	34.83	34.95	-2.9	1,316	-0.22%
2021/08/26	0.3	34.52	11.3	34.51	34.56	-11	1,309	-0.84%
2021/08/25	1.3	34.36	3.9	34.45	34.47	-2.6	1,303	-0.20%
2021/08/24	2	34.18	4.3	34.20	34.22	-2.3	1,302	-0.17%
2021/08/23	3.4	34.07	1.3	33.79	34.12	2.1	1,314	0.16%
2021/08/20	4.2	33.31	1	33.34	33.28	3.2	1,321	0.24%
2021/08/19	10.3	33.56	0.1	33.65	33.40	10.2	1,314	0.77%
2021/08/18	7.3	33.87	1	33.50	34.17	6.3	1,299	0.48%
2021/08/17	8.6	33.94	10	34.11	33.87	-1.4	1,301	-0.11%
2021/08/16	4.4	34.23	0	0.00	34.21	4.4	1,295	0.34%
2021/08/13	10.3	34.37	1.9	34.48	34.34	8.4	1,285	0.65%
2021/08/12	3	34.65	1	34.70	34.66	2	1,287	0.16%
2021/08/11	3.3	34.69	4	34.69	34.77	-0.7	1,312	-0.05%
2021/08/10	3.2	34.94	6	35.00	34.86	-2.8	1,357	-0.21%
2021/08/09	53.1	34.76	52	34.83	35.08	1.1	1,454	0.07%
2021/08/06	3	35.09	3	35.14	35.20	0	1,493	0.00%
2021/08/05	0.2	35.35	2	35.32	35.31	-1.8	1,563	-0.12%
2021/08/04	1.4	35.34	5.3	35.32	35.37	-3.9	1,744	-0.22%
2021/08/03	3	35.00	2.7	35.01	35.15	0.3	1,798	0.02%
2021/08/02	1	34.83	24.7	34.91	35.03	-23.7	1,810	-1.31%
2021/07/30	4.4	34.58	0	0.00	34.51	4.4	1,823	0.24%
2021/07/29	2	34.39	2.4	34.44	34.73	-0.4	1,842	-0.02%
2021/07/28	15.8	34.08	1	34.24	34.31	14.8	1,861	0.80%
2021/07/27	1	34.76	3.3	34.61	34.56	-2.3	1,905	-0.12%
2021/07/26	0.1	34.75	2	34.95	34.63	-1.9	1,948	-0.10%
2021/07/23	4.2	34.89	1.6	34.98	34.81	2.6	1,945	0.13%
2021/07/22	0.1	34.89	11.1	34.94	34.80	-11	1,945	-0.57%
2021/07/21	5.7	34.58	2.5	34.73	34.57	3.2	1,964	0.16%
2021/07/20	4.7	34.84	6.3	34.79	34.76	-1.5	1,980	-0.08%
2021/07/19	5.1	35.15	1	35.20	35.20	4.1	1,987	0.21%
2021/07/16	8.1	35.23	0	0.00	35.44	8.1	1,988	0.40%
2021/07/15	1	35.40	4.5	35.43	35.57	-3.5	1,999	-0.17%
2021/07/14	1	35.30	0	35.30	35.24	1	2,000	0.05%
2021/07/13	1	35.39	21.5	35.35	35.20	-20.5	2,015	-1.02%
2021/07/12	8.1	35.15	3.2	35.21	35.07	5	2,025	0.24%
2021/07/09	4.1	34.71	10	34.71	34.80	-5.9	2,020	-0.29%
2021/07/08	0.4	34.95	0.4	35.05	35.04	0	2,035	0.00%
2021/07/07	2.4	34.98	7	34.99	35.00	-4.6	2,050	-0.23%
2021/07/06	3	35.13	2.3	35.12	35.10	0.7	2,048	0.03%
2021/07/05	1	35.05	1	35.05	35.04	0	2,061	0.00%
2021/07/02	2.1	34.69	5.4	34.77	34.70	-3.2	2,070	-0.15%
2021/07/01	0	34.75	4.3	34.76	34.71	-4.3	2,071	-0.21%
2021/06/30	0	0.00	5.2	34.86	34.85	-5.2	2,093	-0.25%
2021/06/29	0.3	34.59	4.6	34.63	34.60	-4.3	2,092	-0.21%
2021/06/28	1	34.40	0.8	34.49	34.60	0.2	2,101	0.01%
2021/06/25	5	34.59	4.8	34.50	34.39	0.2	2,145	0.01%
2021/06/24	0	0.00	3.2	34.35	34.33	-3.2	2,207	-0.14%
2021/06/23	1.7	34.14	3.2	34.17	34.28	-1.4	2,229	-0.06%
2021/06/22	2	33.87	4	33.99	33.83	-2	2,226	-0.09%
2021/06/21	10.3	33.96	1.9	34.06	33.96	8.4	2,243	0.38%
2021/06/18	13	34.51	2.1	34.55	34.50	10.9	2,215	0.49%
2021/06/16	2	34.54	8.2	34.55	34.55	-6.2	2,253	-0.27%
2021/06/15	0.5	34.53	1	34.50	34.57	-0.5	2,271	-0.02%
2021/06/11	1	34.42	1	34.42	34.32	0	2,278	0.00%
2021/06/09	3.3	33.87	0.4	33.97	33.84	2.9	2,326	0.13%
2021/06/08	0.5	34.13	0	0.00	34.09	0.5	2,345	0.02%
2021/06/04	0.4	34.09	0	0.00	34.13	0.4	2,331	0.02%
2021/06/03	1.3	34.31	3.1	34.29	34.31	-1.8	2,344	-0.08%
2021/06/02	0.3	34.19	13.2	34.19	34.14	-12.9	2,370	-0.54%
2021/06/01	5.2	34.18	0.1	34.19	34.27	5	2,394	0.21%
2021/05/31	4.1	33.95	13.4	34.07	34.06	-9.3	2,435	-0.38%
2021/05/28	0	0.00	12	33.81	33.82	-12	2,422	-0.50%
2021/05/27	0.1	33.13	1	33.21	33.28	-0.9	2,444	-0.04%
2021/05/26	0.1	33.40	11.1	33.46	33.50	-11	2,507	-0.44%
2021/05/25	1.2	33.40	5	33.44	33.42	-3.9	2,508	-0.15%
2021/05/24	0.5	32.79	1.1	32.93	32.92	-0.6	2,539	-0.02%
2021/05/21	0.1	32.86	3	33.08	32.89	-3	2,575	-0.11%
2021/05/20	3.1	32.42	4	32.40	32.48	-0.9	2,586	-0.04%
2021/05/19	13	32.71	0.6	32.60	32.59	12.4	2,617	0.47%
2021/05/18	5.1	32.40	9.2	32.33	32.70	-4.1	2,623	-0.15%
2021/05/17	9.6	31.24	26.5	31.42	31.19	-16.9	2,626	-0.64%
2021/05/14	6.4	32.00	5.7	32.02	32.00	0.7	2,565	0.03%
2021/05/13	18.4	31.54	14	31.31	31.55	4.4	2,528	0.18%
2021/05/12	41	31.60	26.2	31.99	31.93	14.8	2,488	0.59%
2021/05/11	12.4	33.55	1.5	33.97	33.40	11	2,349	0.47%
2021/05/10	1.1	34.46	3.4	34.50	34.48	-2.3	2,334	-0.10%
2021/05/07	1.1	34.41	4.6	34.46	34.57	-3.4	2,385	-0.14%
2021/05/06	1.1	33.83	17	33.85	34.00	-15.9	2,424	-0.66%
2021/05/05	10.2	33.85	3.4	33.95	33.65	6.8	2,432	0.28%
2021/05/04	19.2	33.95	6.4	34.15	33.96	12.8	2,474	0.52%
2021/05/03	12.1	34.58	12	34.72	34.45	0.1	2,434	0.01%
2021/04/29	1.5	35.08	3.7	35.14	35.05	-2.2	2,423	-0.09%
2021/04/28	3.1	34.91	8.4	34.93	34.97	-5.3	2,468	-0.21%
2021/04/27	2.6	34.99	7.8	34.95	34.93	-5.1	2,520	-0.20%
2021/04/26	2.6	34.80	6.9	34.76	34.90	-4.3	2,537	-0.17%
2021/04/23	0.1	34.18	0.3	34.17	34.38	-0.3	2,554	-0.01%
2021/04/22	2.4	34.17	15.2	34.23	34.10	-12.8	2,584	-0.49%
2021/04/21	6.3	34.32	3	34.40	34.28	3.3	2,590	0.13%
2021/04/20	0.7	34.41	1.7	34.40	34.48	-1	2,617	-0.04%
2021/04/19	6.4	34.28	4.8	34.28	34.37	1.7	2,660	0.06%
2021/04/16	0.5	34.05	20.5	34.06	34.20	-20	2,684	-0.75%
2021/04/15	0.5	33.83	7.1	33.96	34.02	-6.7	2,742	-0.24%
2021/04/14	5.3	33.49	2.4	33.67	33.70	2.9	2,776	0.11%
2021/04/13	2.6	33.85	0.6	33.83	33.63	2	2,810	0.07%
2021/04/12	3.3	33.68	2	33.95	33.66	1.3	2,819	0.05%
2021/04/09	0.1	33.84	6.2	33.80	33.78	-6.1	2,857	-0.21%
2021/04/08	0.4	33.77	3.4	33.85	33.89	-3	2,858	-0.10%
2021/04/07	7.2	33.65	1	33.65	33.72	6.2	2,883	0.21%
2021/04/06	2.5	33.70	11.4	33.72	33.71	-8.9	2,884	-0.31%
2021/04/01	6.1	33.32	10.5	33.30	33.30	-4.4	2,882	-0.15%
2021/03/31	8.2	33.21	11.9	33.27	33.15	-3.8	2,894	-0.13%
2021/03/30	8.3	33.25	17	33.26	33.35	-8.8	2,897	-0.30%
2021/03/29	9.7	33.22	4.8	33.23	33.21	4.9	2,857	0.17%
2021/03/26	0.2	32.78	0.8	32.96	33.00	-0.6	2,817	-0.02%
2021/03/25	2.2	32.58	6.1	32.46	32.57	-3.9	2,813	-0.14%
2021/03/24	6.2	32.46	4	32.52	32.41	2.2	2,815	0.08%
2021/03/23	6.3	32.80	3	32.74	32.70	3.3	2,796	0.12%
2021/03/22	2.1	32.73	7	32.63	32.72	-4.9	2,817	-0.17%
2021/03/19	6.3	32.44	2	32.42	32.49	4.3	2,845	0.15%
2021/03/18	1.1	32.99	6	32.98	32.84	-5	2,824	-0.18%
2021/03/17	5.6	32.79	3.2	32.79	32.62	2.4	2,829	0.08%
2021/03/16	4	32.79	12.3	32.81	32.79	-8.3	2,886	-0.29%
2021/03/15	2.1	32.69	7.1	32.68	32.72	-5	2,876	-0.18%
2021/03/12	2.6	32.66	1.1	32.66	32.70	1.5	2,921	0.05%
2021/03/11	1	32.50	2.5	32.43	32.50	-1.5	2,940	-0.05%
2021/03/10	5.1	32.00	5	31.90	31.90	0.1	2,956	0.00%
2021/03/09	6.6	31.67	1	31.71	31.83	5.6	2,963	0.19%
2021/03/08	9.8	32.00	11	32.03	31.82	-1.2	2,955	-0.04%
2021/03/05	19.4	31.82	4	31.80	31.81	15.4	2,935	0.53%
2021/03/04	25.3	32.06	1	32.11	32.18	24.3	2,970	0.82%
2021/03/03	2.2	32.10	7.7	32.30	32.59	-5.5	2,940	-0.19%
2021/03/02	2.7	32.55	4	32.25	32.16	-1.3	2,953	-0.04%
2021/02/26	19.8	32.44	1	32.42	32.43	18.8	2,946	0.64%
2021/02/25	1.2	32.98	3	33.03	32.99	-1.8	2,940	-0.06%
2021/02/24	27.1	32.79	6	32.83	32.59	21.1	3,000	0.70%
2021/02/23	14.9	32.86	12.1	32.91	33.05	2.7	3,052	0.09%
2021/02/22	8.6	33.22	9	33.10	33.01	-0.4	3,075	-0.01%
2021/02/19	11.6	32.90	5	32.75	33.00	6.6	3,105	0.21%
2021/02/18	7.4	33.11	11.8	33.18	33.21	-4.4	3,128	-0.14%
2021/02/17	12.1	33.11	23.2	32.95	33.07	-11.1	3,157	-0.35%
2021/02/05	24.2	32.01	24.3	32.10	32.02	-0.1	3,118	0.00%
2021/02/04	5.4	31.68	3	31.75	31.81	2.4	3,093	0.08%
2021/02/03	6.7	31.95	31.1	31.95	31.99	-24.5	3,121	-0.78%
2021/02/02	7.7	31.97	21	32.00	31.94	-13.3	3,119	-0.43%
2021/02/01	13.3	30.90	21.6	30.92	31.22	-8.3	3,151	-0.26%
2021/01/29	7.5	31.10	8.2	31.08	30.80	-0.6	3,137	-0.02%
2021/01/28	14.7	31.28	19.7	31.23	31.30	-5	3,081	-0.16%
2021/01/27	2.4	31.82	1.5	31.83	31.87	0.9	3,042	0.03%
2021/01/26	23.1	31.93	6.5	31.95	31.78	16.6	3,022	0.55%
2021/01/25	35.5	32.23	38.6	32.23	32.40	-3.1	2,969	-0.10%
2021/01/22	9.4	32.56	15.7	32.48	32.55	-6.2	2,956	-0.21%
2021/01/21	2.6	32.46	5.7	32.59	32.71	-3.2	2,946	-0.11%
2021/01/20	13.1	32.12	21	32.08	31.98	-7.9	2,902	-0.27%
2021/01/19	4.2	31.73	17.2	32.02	32.08	-13.1	2,850	-0.46%
2021/01/18	13	31.31	10	31.34	31.49	3	2,810	0.11%
2021/01/15	16.2	31.78	25.7	31.89	31.60	-9.5	2,756	-0.34%
2021/01/14	10.2	31.65	1	31.70	31.69	9.2	2,704	0.34%
2021/01/13	10.3	31.65	8.2	31.67	31.76	2	2,683	0.08%
2021/01/12	16.7	31.28	19	31.23	31.18	-2.4	2,638	-0.09%
2021/01/11	19.1	31.07	10.2	31.15	31.30	8.9	2,604	0.34%
2021/01/08	29.3	30.93	4.4	30.98	31.10	24.8	2,576	0.96%
2021/01/07	12.1	30.52	6.5	30.50	30.66	5.6	2,511	0.22%
2021/01/06	11.6	30.13	25.2	30.07	30.03	-13.6	2,467	-0.55%
2021/01/05	20.5	29.75	4.8	29.82	29.89	15.7	2,427	0.65%
2021/01/04	2	29.37	5	29.62	29.75	-3	2,453	-0.12%
2020/12/31	9.5	29.17	14.2	29.14	29.21	-4.7	2,489	-0.19%
2020/12/30	1.3	28.90	12	28.87	29.11	-10.8	2,489	-0.43%
2020/12/29	9	28.66	0.2	28.69	28.68	8.8	2,458	0.36%
2020/12/28	4	28.62	30	28.58	28.69	-26	2,458	-1.06%
2020/12/25	6.3	28.49	8	28.51	28.40	-1.8	2,443	-0.07%
2020/12/24	1.2	28.35	2.4	28.34	28.33	-1.2	2,429	-0.05%
2020/12/23	5	28.09	1	28.09	28.20	4	2,425	0.16%
2020/12/22	16.2	28.28	19	28.41	28.11	-2.8	2,447	-0.11%
2020/12/21	1.3	28.21	6.1	28.21	28.40	-4.8	2,509	-0.19%
2020/12/18	7.1	28.23	1	28.28	28.20	6.1	2,513	0.24%
2020/12/17	6.2	28.22	0.3	28.34	28.27	5.9	2,535	0.23%
2020/12/16	2.1	28.25	1.2	28.33	28.32	0.9	2,543	0.04%
2020/12/15	13.1	28.08	10.1	28.00	28.01	3	2,520	0.12%
2020/12/14	3.1	28.34	1	28.32	28.30	2.1	2,517	0.08%
2020/12/11	12.7	28.31	7	28.27	28.35	5.7	2,575	0.22%
2020/12/10	41.4	28.33	2.8	28.33	28.39	38.6	2,569	1.50%
2020/12/09	10.3	28.66	5	28.59	28.66	5.2	2,535	0.21%
2020/12/08	19.3	28.46	29.2	28.32	28.58	-9.9	2,509	-0.39%
2020/12/07	16.6	28.12	35	28.23	28.24	-18.5	2,465	-0.75%
2020/12/04	4.2	27.89	4.2	27.97	28.00	0	2,468	0.00%
2020/12/03	5.2	27.69	22.1	27.75	27.71	-16.9	2,445	-0.69%
2020/12/02	2	27.60	7.4	27.65	27.70	-5.4	2,444	-0.22%
2020/12/01	18.1	27.46	6	27.45	27.48	12.1	2,477	0.49%
2020/11/30	24.8	27.57	0	0.00	27.37	24.8	2,499	0.99%
2020/11/27	11.6	27.56	8	27.54	27.56	3.6	2,446	0.15%
2020/11/26	2.3	27.47	7.2	27.46	27.57	-4.9	2,436	-0.20%
2020/11/25	5.3	27.51	5	27.57	27.38	0.3	2,449	0.01%
2020/11/24	61.1	27.56	0.1	27.69	27.54	61	2,440	2.50%
2020/11/23	11.1	27.68	8	27.63	27.67	3	2,406	0.13%
2020/11/20	42.5	27.33	3	27.36	27.40	39.5	2,348	1.68%
2020/11/19	15.3	28.18	34	28.18	28.23	-18.7	2,272	-0.82%
2020/11/18	11.4	28.07	4.9	28.06	28.22	6.5	2,234	0.29%
2020/11/17	10.1	28.07	20.5	28.00	27.96	-10.4	2,214	-0.47%
2020/11/16	19.3	27.56	25.6	27.60	27.76	-6.3	2,327	-0.27%
2020/11/13	1	26.97	10.5	27.03	27.05	-9.5	2,302	-0.41%
2020/11/12	4.1	27.00	24	27.03	26.97	-19.9	2,318	-0.86%
2020/11/11	0	0.00	10	26.91	26.95	-10	2,326	-0.43%
2020/11/10	7.1	26.65	5	26.60	26.60	2.1	2,302	0.09%
2020/11/09	2.1	26.67	9.4	26.69	26.68	-7.3	2,297	-0.32%
2020/11/06	15.2	26.41	13.7	26.41	26.37	1.5	2,275	0.06%
2020/11/05	3.2	26.23	16.1	26.22	26.26	-12.9	2,278	-0.57%
2020/11/04	2	26.08	1	26.10	26.27	1	2,303	0.04%
2020/11/03	0	0.00	3	25.92	25.95	-3	2,323	-0.13%
2020/11/02	10	25.53	0.1	25.58	25.67	10	2,371	0.42%
2020/10/30	8.1	25.64	0	0.00	25.60	8.1	2,389	0.34%
2020/10/29	34.1	25.84	6	25.80	25.83	28.1	2,396	1.17%
2020/10/28	22	26.08	8	26.10	26.08	14	2,437	0.58%
2020/10/27	3	26.17	3.3	26.20	26.19	-0.3	2,455	-0.01%
2020/10/26	2	26.29	0	0.00	26.31	2	2,478	0.08%
2020/10/23	0	0.00	7.2	26.33	26.27	-7.2	2,523	-0.29%
2020/10/22	0	0.00	4	26.25	26.32	-4	2,701	-0.15%
2020/10/21	20	26.28	1.1	26.33	26.25	18.9	2,832	0.67%
2020/10/20	0.5	26.31	2	26.35	26.27	-1.5	2,893	-0.05%
2020/10/19	3	26.29	7	26.35	26.36	-4	2,929	-0.14%
2020/10/16	11	26.10	10.1	26.15	26.08	0.9	2,959	0.03%
2020/10/15	2	26.05	33	26.08	26.22	-31	3,044	-1.02%
2020/10/14	18	26.38	3	26.39	26.37	15	3,065	0.49%
2020/10/13	2	26.41	4	26.40	26.47	-2	3,099	-0.07%
2020/10/12	1	26.45	9.2	26.51	26.48	-8.2	3,117	-0.26%
2020/10/08	3	26.14	15	26.12	26.22	-12	3,116	-0.39%
2020/10/07	2.1	25.73	5.1	25.82	25.91	-3	3,094	-0.10%
2020/10/06	1	25.77	5	25.78	25.78	-4	3,141	-0.13%
2020/10/05	3	25.56	4	25.58	25.56	-1	3,198	-0.03%
2020/09/30	0	0.00	3	25.53	25.52	-3	3,230	-0.09%
2020/09/29	3.1	25.44	0	0.00	25.44	3.1	3,290	0.09%
2020/09/28	0	0.00	1	25.20	25.36	-1	3,391	-0.03%
2020/09/25	5	24.99	4	24.93	24.96	1	3,499	0.03%
2020/09/24	30.6	24.95	6.1	25.13	24.89	24.4	3,554	0.69%
2020/09/23	24	25.48	2	25.47	25.48	22	3,516	0.63%
2020/09/22	11	25.62	0	0.00	25.53	11	3,550	0.31%
2020/09/21	2	26.02	12	25.86	25.80	-10	3,545	-0.28%
2020/09/18	3	26.01	14	26.06	26.04	-11	3,585	-0.31%
2020/09/17	7	26.06	3	26.15	26.03	4	3,622	0.11%
2020/09/16	4.1	26.33	22	26.33	26.30	-18	3,637	-0.49%
2020/09/15	3	25.96	2	25.95	26.02	1	3,589	0.03%
2020/09/14	0	0.00	14	25.85	25.91	-14	3,595	-0.39%
2020/09/11	3	25.59	7	25.60	25.64	-4	3,592	-0.11%
2020/09/10	2	25.55	4	25.60	25.63	-2	3,671	-0.05%
2020/09/09	9.1	25.30	4	25.40	25.45	5.1	3,691	0.14%
2020/09/08	10	25.54	25.2	25.59	25.62	-15.2	3,680	-0.41%
2020/09/07	16	25.44	4	25.57	25.47	12	3,744	0.32%
2020/09/04	14	25.45	18	25.44	25.48	-4	3,793	-0.11%
2020/09/03	14	25.75	30.1	25.76	25.69	-16.1	3,787	-0.43%
2020/09/02	4	25.59	2	25.61	25.63	2	3,790	0.05%
2020/09/01	12	25.59	20	25.46	25.63	-8	3,840	-0.21%
2020/08/31	18	25.59	10	25.69	25.47	8	3,873	0.21%
2020/08/28	8	25.73	10	25.84	25.77	-2	3,871	-0.05%
2020/08/27	6	26.00	4	26.12	25.93	2	3,881	0.05%
2020/08/26	3	25.88	4.2	25.95	25.97	-1.2	3,878	-0.03%
2020/08/25	2	25.90	2	25.93	25.88	0	3,890	0.00%
2020/08/24	6	25.73	28	25.67	25.70	-22	3,880	-0.57%
2020/08/21	10	25.51	3	25.51	25.64	7	3,876	0.18%
2020/08/20	34	25.27	37	25.61	25.18	-3	3,860	-0.08%
2020/08/19	1	26.26	0	0.00	26.02	1	3,727	0.03%
2020/08/18	3	26.20	1	26.27	26.22	2	3,718	0.05%
2020/08/17	0	0.00	22	26.20	26.32	-22	3,724	-0.59%
2020/08/14	10	26.05	18	25.98	26.06	-8	3,710	-0.22%
2020/08/13	7.1	26.00	8	26.00	26.00	-0.9	3,706	-0.02%
2020/08/12	28	25.83	21	25.88	25.81	7	3,686	0.19%
2020/08/11	10	26.25	0	0.00	26.14	10	3,655	0.27%
2020/08/10	12	26.26	14.1	26.23	26.32	-2.1	3,635	-0.06%
2020/08/07	12	26.08	7	26.11	26.08	5	3,641	0.14%
2020/08/06	2.1	26.25	5	26.20	26.25	-2.9	3,618	-0.08%
2020/08/05	1.1	25.95	3.4	25.98	25.99	-2.3	3,606	-0.06%
2020/08/04	5	25.63	2	25.68	25.81	3	3,602	0.08%
2020/08/03	9	25.61	1.1	25.49	25.48	7.9	3,587	0.22%
2020/07/31	9	25.80	2.5	25.87	25.85	6.5	3,537	0.18%
2020/07/30	4	25.75	3.9	25.83	25.87	0.1	3,530	0.00%
2020/07/29	26.1	25.55	18	25.55	25.52	8.1	3,523	0.23%
2020/07/28	46.2	26.25	28	26.17	25.60	18.2	3,526	0.52%
2020/07/27	7	25.56	20.2	25.48	25.59	-13.2	3,405	-0.39%
2020/07/24	1	24.68	21.5	24.85	24.70	-20.5	3,314	-0.62%
2020/07/23	4	24.70	14	24.70	24.78	-10	3,262	-0.31%
2020/07/22	5	24.74	12	24.78	24.79	-7	3,274	-0.21%
2020/07/21	6	24.58	24	24.59	24.66	-18	3,244	-0.55%
2020/07/20	5	24.18	9	24.11	24.19	-4	3,167	-0.13%
2020/07/17	1	24.25	6	24.23	24.22	-5	3,157	-0.16%
2020/07/16	10	24.03	6	24.10	24.06	4	3,177	0.13%
2020/07/15	23	24.19	3	24.25	24.17	20	3,160	0.63%
2020/07/14	8	24.02	10	24.05	24.10	-2	3,190	-0.06%
2020/07/13	3.1	23.95	15	23.96	24.01	-11.9	3,151	-0.38%
2020/07/10	11	23.79	23	23.83	23.75	-12	3,117	-0.38%
2020/07/09	3	23.96	8	23.96	23.91	-5	3,090	-0.16%
2020/07/08	1	23.75	32	23.65	23.86	-31	3,077	-1.01%
2020/07/07	18	23.68	12	23.64	23.64	6	3,020	0.20%
2020/07/06	10	23.45	52	23.52	23.56	-42	2,964	-1.42%
2020/07/03	10	23.14	13	23.19	23.19	-3	2,900	-0.10%
2020/07/02	5	22.87	12	22.88	22.93	-7	2,853	-0.25%
2020/07/01	1.3	22.77	8	22.76	22.72	-6.7	2,834	-0.24%
2020/06/30	2.1	22.54	11	22.54	22.57	-8.9	2,785	-0.32%
2020/06/29	28	22.41	0	0.00	22.45	28	2,787	1.00%
2020/06/24	1	22.60	2	22.64	22.64	-1	2,749	-0.04%
2020/06/23	7	22.41	7	22.52	22.47	0	2,759	0.00%
2020/06/22	4	22.46	8	22.49	22.42	-4	2,756	-0.15%
2020/06/19	5	22.40	8	22.38	22.38	-3	2,798	-0.11%
2020/06/18	12	22.28	5	22.33	22.34	7	2,812	0.25%
2020/06/17	21	22.33	1	22.30	22.34	20	2,817	0.71%
2020/06/16	1	22.33	52	22.28	22.29	-51	2,827	-1.80%
2020/06/15	7	21.98	1	21.96	21.84	6	2,946	0.20%
2020/06/12	17	22.05	20	21.96	22.10	-3	3,041	-0.10%
2020/06/11	8	22.50	8	22.65	22.29	0	3,070	0.00%
2020/06/10	5	22.58	14	22.53	22.60	-9	3,140	-0.29%
2020/06/09	1	22.40	2	22.40	22.43	-1	3,284	-0.03%
2020/06/08	6	22.35	6	22.39	22.40	0	3,428	0.00%
2020/06/05	1	22.12	2	22.07	22.15	-1	3,458	-0.03%
2020/06/04	1	22.02	199	21.94	21.99	-198	3,503	-5.65%	大賣/鉅額交易
2020/06/03	4	21.83	17	21.77	21.85	-13	3,612	-0.36%
2020/06/02	2	21.51	12	21.51	21.50	-10	3,628	-0.28%
2020/06/01	3	21.40	0	0.00	21.36	3	3,626	0.08%
2020/05/29	1	20.98	2	21.08	21.23	-1	3,636	-0.03%
2020/05/28	1	21.30	1	21.30	21.12	0	3,691	0.00%
2020/05/27	4	21.20	34	21.28	21.21	-30	3,787	-0.79%
2020/05/26	1	21.23	9	21.22	21.22	-8	3,906	-0.20%
2020/05/25	4	20.86	0	0.00	20.97	4	3,948	0.10%
2020/05/22	4	20.94	3	20.92	20.91	1	3,976	0.03%
2020/05/21	0	0.00	7	21.21	21.21	-7	4,068	-0.17%
2020/05/20	3	21.07	0	0.00	21.07	3	4,101	0.07%
2020/05/19	0	0.00	3	21.05	21.03	-3	4,138	-0.07%
2020/05/18	2	20.91	0	0.00	20.88	2	4,180	0.05%
2020/05/15	8	21.00	0	0.00	21.03	8	4,242	0.19%
2020/05/14	11	21.01	0	0.00	20.97	11	4,270	0.26%
2020/05/13	4	21.10	2	21.15	21.20	2	4,251	0.05%
2020/05/12	33	21.19	0	0.00	21.14	33	4,272	0.77%
2020/05/11	1	21.35	14	21.37	21.35	-13	4,271	-0.30%
2020/05/08	5	21.10	0	0.00	21.16	5	4,280	0.12%
2020/05/07	3	21.10	35	21.05	21.06	-32	4,320	-0.74%
2020/05/06	3	20.92	1	21.00	20.94	2	4,392	0.05%
2020/05/05	12	20.95	0	0.00	20.93	12	4,433	0.27%
2020/05/04	10	20.78	23	20.77	20.82	-13	4,470	-0.29%
2020/04/30	11	21.26	4	21.30	21.37	7	4,472	0.16%
2020/04/29	5	20.97	8	21.00	20.97	-3	4,527	-0.07%
2020/04/28	5	20.68	1	20.59	20.70	4	4,565	0.09%
2020/04/27	0	0.00	12	20.52	20.67	-12	4,835	-0.25%
2020/04/24	4	20.26	0	0.00	20.27	4	4,813	0.08%
2020/04/23	3	20.36	0	0.00	20.33	3	4,823	0.06%
2020/04/22	5	20.00	1	20.04	20.18	4	4,835	0.08%
2020/04/21	28	20.30	8	20.24	20.23	20	4,874	0.41%
2020/04/20	1	20.72	0	0.00	20.75	1	4,849	0.02%
2020/04/17	4	20.83	4	20.91	20.76	0	4,854	0.00%
2020/04/16	2	20.36	0	0.00	20.36	2	4,797	0.04%
2020/04/15	10	20.45	4	20.40	20.46	6	4,807	0.12%
2020/04/14	1	20.20	3	20.23	20.28	-2	4,833	-0.04%
2020/04/13	6	19.90	3	19.92	19.88	3	4,880	0.06%
2020/04/10	2	19.95	0	0.00	19.95	2	4,956	0.04%
2020/04/09	11	19.89	7	19.86	19.91	4	5,014	0.08%
2020/04/08	5	19.78	4	19.86	19.91	1	4,998	0.02%
2020/04/07	3	19.62	11	19.56	19.63	-8	5,030	-0.16%
2020/04/06	4	19.19	9	19.28	19.30	-5	5,054	-0.10%
2020/04/01	2	19.13	0	0.00	19.11	2	5,049	0.04%
2020/03/31	5	19.17	1	19.23	19.17	4	5,065	0.08%
2020/03/30	11	18.90	4	18.83	19.05	7	5,062	0.14%
2020/03/27	25	19.51	3	19.43	19.24	22	5,046	0.44%
2020/03/26	5	19.23	9	19.24	19.33	-4	5,015	-0.08%
2020/03/25	14	19.25	16	19.31	19.16	-2	5,025	-0.04%
2020/03/24	5	18.64	3	18.51	18.61	2	5,022	0.04%
2020/03/23	4	17.96	6	17.93	17.95	-2	5,017	-0.04%
2020/03/20	13	18.37	11	18.35	18.45	2	5,040	0.04%
2020/03/19	115.2	17.19	21	17.44	17.25	94.2	4,986	1.89%	大買/
2020/03/18	20	18.63	1	18.66	18.29	19	4,899	0.39%
2020/03/17	19	18.88	2	18.84	18.82	17	4,873	0.35%
2020/03/16	67	19.71	2	19.57	19.35	65	4,797	1.35%
2020/03/13	50	19.34	7	19.46	20.04	43	4,682	0.92%
2020/03/12	28	20.70	8	20.60	20.50	20	4,523	0.44%
2020/03/11	30	21.44	1	21.46	21.26	29	4,368	0.66%
2020/03/10	18	21.31	0	0.00	21.52	18	4,316	0.42%
2020/03/09	48.1	21.64	6	21.61	21.54	42.1	4,253	0.99%
2020/03/06	6	22.12	5	22.13	22.11	1	4,122	0.02%
2020/03/05	12.1	22.43	0	0.00	22.44	12.1	4,108	0.29%
2020/03/04	32	22.16	1	22.11	22.20	31	4,153	0.75%
2020/03/03	7	22.15	0	0.00	22.13	7	4,152	0.17%
2020/03/02	21	21.89	20	21.82	21.85	1	4,110	0.02%
2020/02/27	37	22.19	1	22.20	22.14	36	4,024	0.89%
2020/02/26	34.2	22.35	2	22.36	22.35	32.2	3,927	0.82%
2020/02/25	9	22.49	3	22.48	22.55	6	3,887	0.15%
2020/02/24	36	22.57	3	22.60	22.55	33	3,886	0.85%
2020/02/21	10	22.84	0	0.00	22.85	10	3,798	0.26%
2020/02/20	7	22.93	1	22.92	22.94	6	3,797	0.16%
2020/02/19	4	22.90	1	23.02	23.00	3	3,784	0.08%
2020/02/18	8	22.85	0	0.00	22.83	8	3,758	0.21%
2020/02/17	18	22.98	6	23.02	23.01	12	3,698	0.32%
2020/02/14	7	23.12	0	0.00	23.12	7	3,685	0.19%
2020/02/13	8	23.11	1	23.13	23.09	7	3,695	0.19%
2020/02/12	6	23.03	0	0.00	23.03	6	3,787	0.16%
2020/02/11	0	0.00	2	22.83	22.85	-2	3,817	-0.05%
2020/02/10	6	22.62	2	22.43	22.67	4	3,892	0.10%
2020/02/07	13.3	22.78	0	0.00	22.75	13.3	3,917	0.34%
2020/02/06	6	22.87	3	22.94	22.97	3	3,937	0.08%
2020/02/05	6	22.65	2	22.68	22.68	4	3,975	0.10%
2020/02/04	2	22.62	5	22.63	22.61	-3	3,962	-0.08%
2020/02/03	21	22.07	25	21.91	22.24	-4	4,017	-0.10%
2020/01/31	20	22.55	5	22.52	22.51	15	3,940	0.38%
2020/01/30	76	22.62	22	22.72	22.35	54	3,928	1.37%
2020/01/20	1	23.60	6	23.64	23.60	-5	3,698	-0.14%
2020/01/17	14	23.56	10	23.53	23.56	4	3,714	0.11%
2020/01/16	7	23.50	0	0.00	23.54	7	3,718	0.19%
2020/01/15	9	23.62	1	23.58	23.57	8	3,741	0.21%
2020/01/14	4	23.73	2	23.73	23.73	2	3,713	0.05%
2020/01/13	13	23.57	2	23.60	23.62	11	3,695	0.30%
2020/01/10	15	23.44	3	23.45	23.45	12	3,698	0.32%
2020/01/09	4	23.38	3	23.33	23.40	1	3,708	0.03%
2020/01/08	6	23.13	5	23.07	23.13	1	3,725	0.03%
2020/01/07	14	23.27	27	23.25	23.27	-13	3,724	-0.35%
2020/01/06	17	23.43	2	23.45	23.40	15	3,743	0.40%
2020/01/03	15	23.61	4	23.76	23.65	11	3,705	0.30%
2020/01/02	2	23.63	1	23.59	23.62	1	3,699	0.03%
2019/12/31	16	23.55	3	23.55	23.53	13	3,687	0.35%
2019/12/30	7	23.73	1	23.73	23.74	6	3,624	0.17%
2019/12/27	3	23.71	2	23.72	23.72	1	3,597	0.03%
2019/12/26	5	23.55	0	0.00	23.55	5	3,602	0.14%
2019/12/25	6	23.51	0	0.00	23.57	6	3,629	0.17%
2019/12/24	3	23.54	1	23.51	23.51	2	3,631	0.06%
2019/12/23	1	23.50	3	23.50	23.53	-2	3,666	-0.05%
2019/12/20	15	23.51	0	0.00	23.49	15	3,734	0.40%
2019/12/19	5	23.65	0	0.00	23.61	5	3,744	0.13%
2019/12/18	11	23.73	1	23.72	23.76	10	3,863	0.26%
2019/12/17	1	23.52	7	23.53	23.75	-6	4,243	-0.14%
2019/12/16	10	23.47	41	23.46	23.47	-31	4,481	-0.69%
2019/12/13	4	23.47	4	23.44	23.46	0	4,563	0.00%
2019/12/12	5	23.18	11	23.18	23.19	-6	4,599	-0.13%
2019/12/10	2	22.70	5	22.68	22.69	-3	4,544	-0.07%
2019/12/09	13	22.72	0	0.00	22.75	13	4,564	0.28%
2019/12/06	3	22.69	0	0.00	22.64	3	4,611	0.07%
2019/12/05	3	22.60	8	22.61	22.59	-5	4,716	-0.11%
2019/12/04	14	22.38	1	22.41	22.41	13	4,764	0.27%
2019/12/03	1	22.42	2	22.45	22.46	-1	4,827	-0.02%
2019/12/02	2	22.41	2	22.42	22.42	0	4,902	0.00%
2019/11/29	23	22.47	0	0.00	22.41	23	4,945	0.47%
2019/11/28	3	22.66	0	0.00	22.67	3	4,966	0.06%
2019/11/27	2	22.65	2	22.66	22.72	0	4,990	0.00%
2019/11/26	3	22.71	11	22.72	22.70	-8	5,080	-0.16%
2019/11/25	2	22.67	5	22.69	22.65	-3	5,329	-0.06%
2019/11/22	4	22.65	0	0.00	22.63	4	5,469	0.07%
2019/11/21	11	22.60	3	22.56	22.61	8	5,597	0.14%
2019/11/20	10	22.79	0	0.00	22.80	10	5,697	0.18%
2019/11/19	5	22.79	0	0.00	22.85	5	5,736	0.09%
2019/11/18	5	22.62	1.1	22.62	22.69	4	5,768	0.07%
2019/11/15	2	22.54	1	22.48	22.54	1	5,823	0.02%
2019/11/14	4	22.38	2	22.37	22.37	2	5,886	0.03%
2019/11/13	12	22.39	2	22.37	22.40	10	5,957	0.17%
2019/11/12	5	22.42	4	22.38	22.50	1	6,019	0.02%
2019/11/11	28	22.32	17	22.30	22.27	11	6,082	0.18%
2019/11/08	32	22.63	11	22.61	22.62	21	6,040	0.35%
2019/11/07	26	22.67	6	22.71	22.73	20	6,062	0.33%
2019/11/06	9	22.71	5	22.79	22.81	4	6,039	0.07%
2019/11/05	13	22.65	5	22.67	22.69	8	6,050	0.13%
2019/11/04	9	22.48	1	22.53	22.52	8	6,023	0.13%
2019/11/01	13	22.01	2	22.02	22.04	11	6,010	0.18%
2019/10/31	10.1	22.07	3	22.07	22.04	7.1	6,070	0.12%
2019/10/30	4.1	21.93	3	21.94	21.95	1.1	6,045	0.02%
2019/10/29	13	21.89	1	21.86	21.91	12	6,121	0.20%
2019/10/25	12	21.71	7	21.72	21.71	5	6,205	0.08%
2019/10/24	2	21.65	11	21.68	21.69	-9	6,279	-0.14%
2019/10/23	14	21.61	2	21.65	21.60	12	6,380	0.19%
2019/10/22	6	21.54	10	21.55	21.60	-4	6,444	-0.06%
2019/10/21	6	21.43	0	21.50	21.44	6	6,536	0.09%
2019/10/18	6.1	21.46	2	21.46	21.47	4.1	6,667	0.06%
2019/10/17	4	21.41	35	21.41	21.44	-31	6,775	-0.46%
2019/10/16	8	21.39	11	21.43	21.42	-3	6,885	-0.04%
2019/10/15	18	21.35	11	21.35	21.35	7	6,983	0.10%
2019/10/14	0	0.00	21	21.21	21.23	-21	7,069	-0.30%
2019/10/09	13	21.02	3	21.03	20.95	10	7,065	0.14%
2019/10/08	5	21.09	0	0.00	21.11	5	7,140	0.07%
2019/10/07	4	20.98	0	0.00	20.95	4	7,229	0.06%
2019/10/04	0	0.00	1	20.99	20.92	-1	7,403	-0.01%
2019/10/03	23	20.85	2	20.88	20.88	21	7,589	0.28%
2019/10/02	11	21.00	12	20.99	21.01	-1	7,762	-0.01%
2019/10/01	4	20.98	3	21.01	21.04	1	7,952	0.01%
2019/09/27	12	20.78	2	20.79	20.77	10	8,122	0.12%
2019/09/26	3	20.82	7	20.80	20.76	-4	8,354	-0.05%
2019/09/25	18	20.73	3	20.75	20.76	15	8,582	0.17%
2019/09/24	6	20.82	2	20.84	20.86	4	8,698	0.05%
2019/09/23	22	20.86	24	20.86	20.83	-2	8,899	-0.02%
2019/09/20	73	21.04	24	21.06	21.05	49	8,758	0.56%
2019/09/19	34	21.29	12	21.46	21.42	22	7,862	0.28%
2019/09/18	13	20.95	23	20.92	21.02	-10	7,275	-0.14%
2019/09/17	12	20.80	14	20.84	20.81	-2	7,211	-0.03%
2019/09/16	11	20.79	10	20.75	20.80	1	7,238	0.01%
2019/09/12	5	20.72	12	20.74	20.71	-7	7,504	-0.09%
2019/09/11	24	20.64	4	20.63	20.62	20	7,850	0.25%
2019/09/10	17	20.62	1	20.74	20.62	16	8,205	0.20%
2019/09/09	8	20.69	0	0.00	20.69	8	8,448	0.09%
2019/09/06	14	20.60	3	20.58	20.60	11	8,428	0.13%
2019/09/05	61	20.48	0	0.00	20.48	61	8,684	0.70%
2019/09/04	15	20.24	4	20.27	20.30	11	8,965	0.12%
2019/09/03	16	20.24	9	20.28	20.14	7	9,340	0.07%
2019/09/02	50	20.26	1	20.24	20.29	49	9,810	0.50%
2019/08/30	12	20.17	10	20.13	20.23	2	10,388	0.02%
2019/08/29	11	19.88	2	19.89	19.95	9	11,605	0.08%
2019/08/28	103	19.92	7	19.88	19.91	96	12,560	0.76%	大買/
2019/08/27	83	20.07	0	0.00	20.04	83	10,900	0.76%
2019/08/26	50	20.09	0	0.00	20.25	50	10,627	0.47%
2019/08/23	7	20.02	0	0.00	20.08	7	9,953	0.07%