元大臺灣ESG永續 (00850)-元大-清水券商分點個股進出

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
45.43
漲跌
▲0.66
漲幅
+1.47%
成交量
563張
產業
上市
558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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	45.44	0	45.43	45.43	5	1,305	0.38%
2024/11/21	0.2	44.83	0	0.00	44.77	0.2	1,309	0.02%
2024/11/20	0	0.00	1	45.49	45.09	-1	1,289	-0.08%
2024/11/19	0.3	45.34	0.3	44.90	45.30	0	1,280	0.00%
2024/11/18	6.3	44.82	1	44.95	44.81	5.3	1,277	0.42%
2024/11/15	12	45.95	0	0.00	45.85	12	1,256	0.96%
2024/11/14	10	45.83	1	45.84	45.71	9	1,262	0.71%
2024/11/13	0	0.00	1	46.29	46.07	-1	1,258	-0.08%
2024/11/12	2.4	46.49	1	46.64	46.21	1.4	1,253	0.11%
2024/11/11	0.1	46.96	0	0.00	47.19	0.1	1,227	0.01%
2024/11/08	0	0.00	1.7	47.29	47.24	-1.7	1,219	-0.14%
2024/11/07	0	0.00	1.6	47.08	47.02	-1.6	1,223	-0.13%
2024/11/05	0	0.00	0.1	46.18	46.26	-0.1	1,245	-0.01%
2024/11/04	0	45.90	0	0.00	46.16	0	1,288	0.00%
2024/11/01	1	45.02	2	45.55	45.58	-1	1,388	-0.07%
2024/10/30	1	45.85	0	0.00	45.93	1	1,396	0.07%
2024/10/29	0.1	45.79	0.2	45.90	45.85	-0.2	1,399	-0.01%
2024/10/28	1	46.81	0.2	46.88	46.84	0.8	1,380	0.06%
2024/10/25	0	0.00	0.1	46.73	46.85	-0.1	1,378	0.00%
2024/10/24	1	46.51	0	0.00	46.46	1	1,388	0.07%
2024/10/23	0	0.00	0.1	46.84	46.80	-0.1	1,409	0.00%
2024/10/22	0	0.00	0.2	46.90	46.91	-0.2	1,385	-0.01%
2024/10/21	0	0.00	1.3	47.12	46.95	-1.3	1,430	-0.09%
2024/10/18	0	0.00	2.7	47.19	46.93	-2.7	1,457	-0.18%
2024/10/17	0	0.00	0.1	46.02	46.25	-0.1	1,474	-0.01%
2024/10/16	2.1	45.88	0.1	46.28	46.03	2	1,500	0.13%
2024/10/15	0	0.00	4.3	46.41	46.55	-4.3	1,502	-0.28%
2024/10/14	0	0.00	0.1	45.83	45.84	-0.1	1,509	0.00%
2024/10/08	0.1	44.89	0	44.87	45.05	0.1	1,549	0.00%
2024/10/04	0.1	44.36	0	0.00	44.45	0.1	1,561	0.01%
2024/10/01	0	44.51	0	0.00	44.50	0	1,563	0.00%
2024/09/30	1.2	44.58	0	0.00	44.41	1.2	1,577	0.08%
2024/09/27	0	0.00	2	45.82	45.43	-2	1,564	-0.13%
2024/09/26	0	0.00	0.3	45.50	45.50	-0.3	1,561	-0.02%
2024/09/24	0	0.00	14	44.41	44.55	-14	1,471	-0.95%
2024/09/23	0.2	44.18	0	0.00	44.23	0.2	1,479	0.01%
2024/09/18	1	43.15	0	0.00	43.08	1	1,526	0.07%
2024/09/16	0	0.00	1	43.26	43.45	-1	1,534	-0.07%
2024/09/13	0.1	43.18	2	43.32	43.22	-1.9	1,537	-0.12%
2024/09/12	0.1	42.98	1.6	42.96	43.08	-1.5	1,551	-0.10%
2024/09/11	2	41.94	0	0.00	41.93	2	1,570	0.13%
2024/09/10	0.5	42.08	0	0.00	42.05	0.5	1,574	0.03%
2024/09/09	0.1	41.82	0	0.00	42.06	0.1	1,568	0.00%
2024/09/05	1	42.35	0.6	42.61	42.16	0.4	1,562	0.03%
2024/09/04	3.2	42.20	0	0.00	42.00	3.2	1,569	0.20%
2024/08/29	1.1	43.72	0	0.00	44.00	1.1	1,575	0.07%
2024/08/28	0.2	43.85	0	0.00	44.35	0.2	1,585	0.01%
2024/08/27	0.2	43.82	0	0.00	43.89	0.2	1,598	0.01%
2024/08/22	0.1	43.91	0	0.00	43.90	0.1	1,622	0.01%
2024/08/20	0.6	44.53	0	0.00	44.42	0.6	1,639	0.04%
2024/08/19	0	44.47	1	44.56	44.38	-1	1,644	-0.06%
2024/08/16	0.1	44.34	10	44.29	44.36	-10	1,645	-0.60%
2024/08/15	9.4	44.13	3	44.40	44.11	6.4	1,634	0.39%
2024/08/14	1	44.45	0	0.00	44.37	1	1,637	0.06%
2024/08/13	0	0.00	0	43.90	43.83	0	1,639	0.00%
2024/08/12	0.1	43.93	0	0.00	43.75	0.1	1,658	0.01%
2024/08/09	0	42.97	0.1	42.97	43.03	-0.1	1,661	-0.01%
2024/08/08	3.1	41.80	0	0.00	42.02	3.1	1,651	0.19%
2024/08/07	4	42.55	2.9	42.78	42.71	1.1	1,643	0.07%
2024/08/06	0.3	41.32	4	40.50	41.25	-3.7	1,618	-0.23%
2024/08/05	4	40.84	15	40.28	39.65	-11	1,549	-0.71%
2024/08/02	1.9	43.98	0	0.00	43.49	1.9	1,442	0.13%
2024/08/01	1	45.38	0.9	45.28	45.38	0.1	1,393	0.01%
2024/07/31	0.3	44.88	1	44.47	44.71	-0.8	1,408	-0.05%
2024/07/30	0.1	44.24	0	0.00	44.64	0.1	1,401	0.01%
2024/07/29	0.1	44.72	0	0.00	44.57	0.1	1,395	0.01%
2024/07/26	0.8	44.42	0	0.00	44.51	0.8	1,387	0.05%
2024/07/22	1.2	45.04	0	0.00	44.72	1.2	1,372	0.09%
2024/07/19	0.1	46.06	3	46.11	45.94	-2.9	1,326	-0.22%
2024/07/18	2	46.86	0	46.88	46.88	2	1,300	0.15%
2024/07/17	0.1	47.76	0	0.00	47.61	0.1	1,275	0.01%
2024/07/12	4.4	48.13	0	0.00	47.87	4.4	1,316	0.33%
2024/07/11	0	0.00	0.5	48.54	48.89	-0.5	1,297	-0.04%
2024/07/10	0	0.00	1.4	48.03	48.16	-1.4	1,313	-0.10%
2024/07/09	10.1	47.89	0.1	48.04	47.96	10	1,320	0.75%
2024/07/08	1	47.49	0	0.00	48.00	1	1,310	0.08%
2024/07/05	0	0.00	0.2	47.02	46.96	-0.2	1,306	-0.01%
2024/07/04	2	47.00	0	0.00	47.00	2	1,311	0.15%
2024/07/03	0	0.00	10	46.17	46.18	-10	1,314	-0.76%
2024/07/02	0.1	45.63	1	45.67	45.65	-0.9	1,318	-0.07%
2024/07/01	0	0.00	0.5	46.22	45.99	-0.5	1,317	-0.04%
2024/06/27	0	0.00	0.4	45.62	45.61	-0.4	1,334	-0.03%
2024/06/25	0.7	44.99	0	0.00	45.50	0.7	1,325	0.05%
2024/06/24	0.1	45.60	0.6	45.62	45.52	-0.5	1,311	-0.04%
2024/06/21	0.1	46.55	0.5	46.59	46.36	-0.4	1,304	-0.03%
2024/06/20	1	46.33	0	0.00	46.70	1	1,302	0.08%
2024/06/19	0.3	46.02	0	0.00	46.18	0.3	1,323	0.02%
2024/06/18	0	0.00	0	44.95	44.98	0	1,352	0.00%
2024/06/14	0	0.00	1	44.14	44.37	-1	1,354	-0.07%
2024/06/13	0.2	44.22	0	0.00	44.14	0.2	1,371	0.01%
2024/06/12	0.8	43.19	0	0.00	43.51	0.8	1,384	0.06%
2024/06/11	0	0.00	0.9	43.00	43.02	-0.9	1,392	-0.07%
2024/06/06	0	0.00	4	43.13	43.12	-4	1,418	-0.28%
2024/06/05	1	41.84	0.3	41.70	42.12	0.7	1,410	0.05%
2024/06/04	3.1	41.86	0	0.00	41.81	3.1	1,459	0.21%
2024/05/31	1.2	41.86	0	0.00	41.70	1.2	1,521	0.08%
2024/05/30	0.2	42.14	0	0.00	41.99	0.2	1,530	0.01%
2024/05/29	0.3	42.77	0	43.00	42.75	0.3	1,549	0.02%
2024/05/28	0	0.00	0.2	43.20	43.28	-0.2	1,544	-0.01%
2024/05/22	0	42.30	1	42.22	42.36	-1	1,646	-0.06%
2024/05/20	1.1	41.81	1.2	41.75	41.80	-0.1	1,687	0.00%
2024/05/17	0.1	41.89	0	0.00	41.81	0.1	1,701	0.00%
2024/05/16	0	0.00	1	42.58	42.47	-1	1,706	-0.06%
2024/05/15	2.2	42.26	0	0.00	42.15	2.2	1,706	0.13%
2024/05/14	1	41.44	0	41.65	41.67	1	1,767	0.06%
2024/05/10	0	0.00	0.1	41.20	41.19	-0.1	1,789	-0.01%
2024/05/09	0.1	40.96	0	0.00	40.88	0.1	1,787	0.01%
2024/05/08	1	40.74	7	40.74	40.92	-6	1,794	-0.33%
2024/05/07	0	0.00	0.1	40.68	40.77	-0.1	1,815	-0.01%
2024/05/06	1	40.49	4.1	40.61	40.63	-3.1	1,872	-0.17%
2024/05/03	1	40.00	1	40.18	39.92	0	1,917	0.00%
2024/05/02	2.2	39.71	0	0.00	39.78	2.2	1,944	0.11%
2024/04/30	0.5	40.21	0	0.00	40.18	0.5	1,944	0.03%
2024/04/29	2	40.11	2	40.35	40.11	0	1,958	0.00%
2024/04/26	0.5	39.62	0	0.00	39.62	0.5	1,958	0.03%
2024/04/25	1	39.10	0	0.00	38.99	1	1,990	0.05%
2024/04/23	0	0.00	0.2	38.65	38.62	-0.2	2,048	-0.01%
2024/04/22	0.1	38.38	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	3.1	38.50	0.8	38.70	38.39	2.3	2,063	0.11%
2024/04/16	3.7	39.43	3	38.99	39.22	0.7	2,005	0.04%
2024/04/15	2.2	40.31	2	40.30	40.37	0.2	1,972	0.01%
2024/04/12	0.1	40.88	1	40.77	40.80	-1	1,979	-0.05%
2024/04/11	2	40.81	0	0.00	40.89	2	1,996	0.10%
2024/04/09	0.1	40.89	0	0.00	41.09	0.1	2,051	0.00%
2024/04/08	0.1	40.28	0	0.00	40.44	0.1	2,057	0.01%
2024/04/03	1	40.10	0.7	40.24	40.18	0.3	2,075	0.02%
2024/04/02	0	0.00	0.9	40.32	40.48	-0.9	2,091	-0.04%
2024/03/29	0	0.00	1.9	40.12	40.07	-1.9	2,129	-0.09%
2024/03/26	0	0.00	2	39.77	39.83	-2	2,165	-0.09%
2024/03/25	2.6	39.87	0	0.00	39.85	2.6	2,182	0.12%
2024/03/21	0.1	39.76	0.4	39.82	39.84	-0.3	2,178	-0.01%
2024/03/20	1	39.01	1	39.15	39.02	0	2,175	0.00%
2024/03/19	0	39.01	0	0.00	39.16	0	2,201	0.00%
2024/03/18	0	0.00	1.7	38.93	39.21	-1.7	2,210	-0.08%
2024/03/15	0	0.00	5	39.01	38.92	-5	2,209	-0.23%
2024/03/14	0	0.00	4.2	39.12	39.20	-4.2	2,200	-0.19%
2024/03/13	1	39.27	0	0.00	39.21	1	2,205	0.05%
2024/03/07	0	0.00	3	38.26	38.43	-3	2,212	-0.14%
2024/03/06	0	0.00	0.1	37.81	37.90	-0.1	2,165	0.00%
2024/03/05	3	37.68	1	37.63	37.69	2	2,161	0.09%
2024/03/04	0	0.00	1.8	37.10	37.41	-1.8	2,160	-0.08%
2024/02/27	0.1	36.77	0	0.00	36.63	0.1	2,175	0.00%
2024/02/23	0.2	37.10	0.4	37.19	37.15	-0.1	2,175	-0.01%
2024/02/21	1.1	36.66	0	0.00	36.65	1.1	2,158	0.05%
2024/02/20	0	0.00	0	36.66	36.78	0	2,213	0.00%
2024/02/19	0.6	36.58	7.2	36.57	36.62	-6.6	2,249	-0.29%
2024/02/16	1.4	36.63	2.2	36.60	36.61	-0.8	2,325	-0.04%
2024/02/15	0	0.00	1.9	36.63	36.68	-1.9	2,356	-0.08%
2024/02/02	0	0.00	3	35.48	35.50	-3	2,365	-0.13%
2024/01/31	2.1	35.36	1.1	35.33	35.27	1	2,390	0.04%
2024/01/29	0	0.00	0.5	35.59	35.69	-0.5	2,402	-0.02%
2024/01/26	0	0.00	4	35.37	35.40	-4	2,368	-0.17%
2024/01/25	0	0.00	0.5	35.31	35.38	-0.5	2,318	-0.02%
2024/01/24	0.1	35.13	0.2	35.16	35.13	0	2,299	0.00%
2024/01/23	1	35.02	0	0.00	35.10	1	2,313	0.04%
2024/01/22	0	34.98	1	35.04	35.05	-1	2,327	-0.04%
2024/01/18	0	0.00	2.6	33.87	33.89	-2.6	2,329	-0.11%
2024/01/16	5	34.00	0	0.00	34.11	5	2,295	0.22%
2024/01/15	1	34.46	1	34.39	34.44	0	2,277	0.00%
2024/01/10	0	0.00	3	34.26	34.27	-3	2,308	-0.13%
2024/01/08	0.1	34.58	1	34.50	34.45	-0.9	2,316	-0.04%
2024/01/04	1	34.46	0	0.00	34.41	1	2,304	0.04%
2024/01/03	1.3	34.69	0	0.00	34.46	1.3	2,332	0.06%
2024/01/02	1	34.93	1	35.00	34.95	0	2,295	0.00%
2023/12/29	1	35.10	0	0.00	35.16	1	2,283	0.04%
2023/12/28	3.2	35.07	21	35.20	35.16	-17.8	2,276	-0.78%
2023/12/27	0	0.00	0.2	35.08	35.12	-0.2	2,276	-0.01%
2023/12/22	0	0.00	1	34.47	34.45	-1	2,241	-0.04%
2023/12/21	6	34.25	0	0.00	34.38	6	2,255	0.27%
2023/12/20	0	34.55	0	0.00	34.62	0	2,253	0.00%
2023/12/19	2	34.41	0	0.00	34.45	2	2,237	0.09%
2023/12/18	0	0.00	5	34.55	34.58	-5	2,261	-0.22%
2023/12/15	10	34.58	2	34.64	34.54	8	2,260	0.35%
2023/12/14	0	0.00	4	34.46	34.46	-4	2,231	-0.18%
2023/12/12	0.4	34.08	0	0.00	34.00	0.4	2,208	0.02%
2023/12/11	2	33.94	0	0.00	33.95	2	2,202	0.09%
2023/12/07	1	33.86	0	0.00	33.76	1	2,190	0.05%
2023/12/05	5.3	33.83	0	0.00	33.81	5.3	2,203	0.24%
2023/12/04	0	0.00	0.3	34.04	34.03	-0.3	2,191	-0.01%
2023/12/01	0	0.00	0.4	34.05	34.07	-0.4	2,180	-0.02%
2023/11/29	2	33.97	1	34.01	33.96	1	2,176	0.05%
2023/11/27	0.1	33.79	0	0.00	33.74	0.1	2,158	0.00%
2023/11/22	6	34.02	0	0.00	33.97	6	2,124	0.28%
2023/11/21	0	34.13	2.2	34.21	34.20	-2.2	2,131	-0.10%
2023/11/20	2	33.69	0.8	33.78	33.77	1.2	2,114	0.06%
2023/11/17	1	33.78	0	0.00	33.79	1	2,108	0.05%
2023/11/15	3	34.40	3	34.41	34.48	0	2,006	0.00%
2023/11/14	2	34.08	0	0.00	34.04	2	1,955	0.10%
2023/11/13	0	0.00	1	33.93	33.91	-1	1,947	-0.05%
2023/11/10	3	33.51	0	0.00	33.53	3	1,938	0.15%
2023/11/08	0	0.00	2	33.67	33.63	-2	2,031	-0.10%
2023/11/07	1	33.35	2	33.45	33.48	-1	2,040	-0.05%
2023/11/06	1	33.45	0	0.00	33.52	1	2,080	0.05%
2023/11/03	1	33.15	0	0.00	33.19	1	2,078	0.05%
2023/11/02	3	32.86	0	0.00	32.98	3	2,100	0.14%
2023/11/01	1	32.25	0	0.00	32.23	1	2,115	0.05%
2023/10/31	3	32.25	1	32.19	32.13	2	2,135	0.09%
2023/10/27	0.4	32.46	0	0.00	32.39	0.4	2,170	0.02%
2023/10/26	6.3	32.30	0	0.00	32.28	6.3	2,178	0.29%
2023/10/24	0.6	32.70	2	32.69	32.76	-1.4	2,149	-0.07%
2023/10/23	0.1	32.80	0	0.00	32.72	0.1	2,142	0.00%
2023/10/20	1	33.08	0	0.00	33.06	1	2,149	0.05%
2023/10/18	1	33.40	0	0.00	33.09	1	2,150	0.05%
2023/10/16	0.1	33.50	1.1	33.47	33.53	-1	2,146	-0.05%
2023/10/12	0.1	33.64	0.1	33.70	33.80	0.1	2,168	0.00%
2023/10/04	0.2	32.56	0	0.00	32.55	0.2	2,130	0.01%
2023/10/03	1.2	33.02	0	0.00	32.94	1.2	2,120	0.06%
2023/10/02	0.1	33.18	0	0.00	33.14	0.1	2,109	0.00%
2023/09/28	5.3	32.78	0	0.00	32.79	5.3	2,131	0.25%
2023/09/26	10.1	32.67	0	0.00	32.64	10.1	2,133	0.47%
2023/09/25	0.1	33.05	0	0.00	33.04	0.1	2,130	0.01%
2023/09/21	1.1	32.81	0	0.00	32.80	1.1	2,138	0.05%
2023/09/20	0.1	33.30	0	0.00	33.26	0.1	2,109	0.01%
2023/09/18	1.1	33.60	0	0.00	33.56	1.1	2,114	0.05%
2023/09/15	0	0.00	1.2	33.87	33.86	-1.2	2,104	-0.06%
2023/09/14	0.1	33.55	0	0.00	33.72	0.1	2,100	0.01%
2023/09/13	1.1	33.20	0	0.00	33.28	1.1	2,095	0.05%
2023/09/12	1.5	33.17	0	0.00	33.25	1.5	2,104	0.07%
2023/09/11	1	32.95	0	0.00	32.99	1	2,104	0.05%
2023/09/08	0	0.00	0.3	33.36	33.22	-0.3	2,081	-0.02%
2023/09/07	1.7	33.33	0	0.00	33.29	1.7	2,083	0.08%
2023/09/06	1	33.55	0	0.00	33.57	1	2,070	0.05%
2023/09/05	0.1	33.57	0	0.00	33.60	0.1	2,059	0.00%
2023/09/04	1	33.48	3	33.62	33.64	-2	2,062	-0.10%
2023/09/01	0.1	33.45	0	0.00	33.45	0.1	2,060	0.00%
2023/08/31	2	33.48	3.3	33.49	33.45	-1.3	2,061	-0.06%
2023/08/30	0.2	33.67	0	0.00	33.67	0.2	2,040	0.01%
2023/08/28	0	0.00	2	33.39	33.34	-2	2,020	-0.10%
2023/08/25	2.6	33.39	0	0.00	33.21	2.6	2,011	0.13%
2023/08/24	1.7	33.78	0	33.88	33.84	1.7	1,976	0.09%
2023/08/23	0	0.00	0	33.32	33.37	0	1,952	0.00%
2023/08/22	0	33.10	0	0.00	33.18	0	1,964	0.00%
2023/08/21	0.5	33.08	0	0.00	33.02	0.5	1,955	0.02%
2023/08/18	0.5	33.12	0	0.00	33.04	0.5	1,938	0.03%
2023/08/16	2.3	33.13	0	0.00	33.21	2.3	1,855	0.12%
2023/08/15	5	33.98	0	0.00	34.00	5	1,815	0.28%
2023/08/14	1.7	33.83	0	0.00	33.83	1.7	1,758	0.10%
2023/08/11	0.5	34.42	0	0.00	34.25	0.5	1,674	0.03%
2023/08/10	7.6	34.28	0	0.00	34.29	7.6	1,643	0.46%
2023/08/09	2.9	34.54	0	0.00	34.64	2.9	1,586	0.18%
2023/08/08	2.6	34.89	0	0.00	34.65	2.6	1,550	0.17%
2023/08/07	0	34.85	0	0.00	34.92	0	1,503	0.00%
2023/08/04	1.8	34.60	0	0.00	34.57	1.8	1,481	0.12%
2023/08/02	5.8	34.95	0	0.00	34.68	5.8	1,449	0.40%
2023/08/01	0.1	35.26	0.1	35.25	35.32	0	1,379	0.00%
2023/07/31	1.2	35.60	0	0.00	35.07	1.2	1,372	0.09%
2023/07/28	0.6	35.31	0	0.00	35.39	0.6	1,348	0.04%
2023/07/27	0.2	35.34	0	0.00	35.30	0.2	1,334	0.01%
2023/07/25	0	0.00	2	35.25	35.17	-2	1,297	-0.15%
2023/07/21	1	34.50	0	0.00	34.68	1	1,261	0.08%
2023/07/19	0.1	34.87	0	0.00	34.81	0.1	1,219	0.01%
2023/07/18	0.1	35.17	0	0.00	35.08	0.1	1,191	0.01%
2023/07/17	0	0.00	3.5	35.17	35.16	-3.5	1,173	-0.30%
2023/07/14	1	35.01	0.8	34.85	35.06	0.2	1,142	0.01%
2023/07/13	0	0.00	4	34.82	34.63	-4	1,118	-0.36%
2023/07/12	0	34.21	0	0.00	34.27	0	1,097	0.00%
2023/07/06	10.1	33.97	0	0.00	33.73	10.1	1,031	0.98%
2023/07/05	3	34.36	1.3	34.25	34.31	1.7	995	0.17%
2023/07/03	1	34.28	0	0.00	34.30	1	956	0.10%
2023/06/29	0	0.00	0.6	33.80	33.77	-0.6	921	-0.06%
2023/06/28	2	33.72	0	0.00	33.80	2	900	0.22%
2023/06/27	0.1	33.80	0	0.00	33.72	0.1	884	0.01%
2023/06/20	0.1	34.15	0	0.00	34.15	0.1	830	0.01%
2023/06/19	0.1	34.18	0	0.00	34.29	0.1	825	0.01%
2023/06/16	0.1	34.22	0	0.00	34.31	0.1	817	0.01%
2023/06/14	0	34.11	0	0.00	34.14	0	776	0.01%
2023/06/13	0	0.00	4.8	33.97	34.13	-4.8	769	-0.62%
2023/06/09	0	0.00	1	33.35	33.39	-1	720	-0.14%
2023/06/07	0	0.00	2	33.20	33.41	-2	702	-0.28%
2023/06/06	0	0.00	4.3	32.97	33.09	-4.3	682	-0.63%
2023/06/02	0	0.00	6.8	32.94	33.00	-6.8	666	-1.02%
2023/05/31	0	0.00	2	32.85	32.76	-2	660	-0.30%
2023/05/26	0	0.00	6	32.55	32.59	-6	658	-0.92%
2023/05/22	0	31.94	0	0.00	31.87	0	622	0.01%
2023/05/19	0	31.86	0	31.86	31.90	0	616	0.00%
2023/05/12	1	30.74	0	0.00	30.71	1	589	0.17%
2023/05/11	5	30.80	0	0.00	30.81	5	590	0.85%
2023/05/10	2	30.82	0	0.00	30.87	2	586	0.34%
2023/05/08	0	0.00	1	31.05	31.04	-1	578	-0.17%
2023/05/05	3	30.72	0	0.00	30.84	3	576	0.52%
2023/04/21	0.2	30.87	0	0.00	30.87	0.2	598	0.04%
2023/04/14	0	31.43	0.2	31.43	31.45	-0.1	597	-0.02%
2023/04/13	10	31.23	0	0.00	31.19	10	602	1.66%
2023/04/12	5	31.36	0	0.00	31.40	5	615	0.81%
2023/04/11	0	0.00	0.1	31.42	31.40	-0.1	621	-0.01%
2023/04/06	5	31.17	0	0.00	31.29	5	642	0.78%
2023/03/31	5	31.46	3.1	31.56	31.46	1.9	641	0.30%
2023/03/30	0	0.00	1	31.40	31.39	-1	641	-0.16%
2023/03/29	0.1	31.19	0	0.00	31.22	0.1	639	0.02%
2023/03/24	0	0.00	1	31.45	31.52	-1	680	-0.15%
2023/03/17	0	30.56	7	30.56	30.64	-7	707	-0.98%
2023/03/13	0.1	30.60	0	0.00	30.81	0.1	748	0.01%
2023/03/10	0.1	30.74	0	0.00	30.71	0.1	750	0.02%
2023/03/08	6	31.10	0	0.00	31.17	6	766	0.78%
2023/03/07	0	0.00	2.8	31.22	31.34	-2.8	778	-0.35%
2023/03/06	0	0.00	4	31.09	31.13	-4	801	-0.50%
2023/03/03	0	0.00	2	30.93	30.80	-2	819	-0.24%
2023/03/02	0	30.60	5	30.78	30.77	-5	830	-0.60%
2023/03/01	0	0.00	4	30.81	30.81	-4	844	-0.47%
2023/02/24	0	0.00	4	30.74	30.68	-4	853	-0.47%
2023/02/23	0	0.00	0	30.88	30.86	0	864	0.00%
2023/02/22	1.1	30.37	0	0.00	30.47	1.1	887	0.12%
2023/02/21	0	30.70	5	30.70	30.71	-5	910	-0.54%
2023/02/20	0	0.00	2	30.72	30.76	-2	975	-0.21%
2023/02/15	1	30.80	0	0.00	30.57	1	1,132	0.09%
2023/02/14	0	0.00	3	31.13	31.09	-3	1,152	-0.26%
2023/02/09	0.2	30.91	0	0.00	30.91	0.2	1,230	0.02%
2023/02/07	0.9	30.67	0	0.00	30.55	0.9	1,264	0.07%
2023/02/03	1	30.85	1	30.88	30.89	0	1,253	0.00%
2023/01/30	0	30.65	0	0.00	30.75	0	1,236	0.00%
2023/01/11	1	29.43	0	0.00	29.41	1	1,236	0.08%
2023/01/10	0.1	29.31	0	0.00	29.46	0.1	1,243	0.01%
2023/01/09	0	29.18	0	0.00	29.28	0	1,277	0.00%
2023/01/05	0	28.49	0	0.00	28.35	0	1,290	0.00%
2023/01/04	0.1	28.25	0	0.00	28.22	0.1	1,320	0.00%
2023/01/03	0.1	27.85	0	0.00	28.28	0.1	1,356	0.01%
2022/12/23	0.5	28.35	0	0.00	28.32	0.5	1,344	0.04%
2022/12/21	0.1	28.40	0	0.00	28.30	0.1	1,353	0.00%
2022/12/20	0.1	28.28	0	0.00	28.20	0.1	1,351	0.01%
2022/12/16	5	28.78	0	0.00	28.77	5	1,350	0.37%
2022/12/15	2	29.15	0	0.00	29.22	2	1,333	0.15%
2022/12/08	0.1	28.90	0	0.00	28.83	0.1	1,280	0.01%
2022/12/06	0	29.55	0	0.00	29.26	0	1,252	0.00%
2022/12/01	1.1	30.00	0	0.00	29.82	1.1	1,227	0.09%
2022/11/30	0	29.43	0	0.00	29.50	0	1,219	0.00%
2022/11/29	0	0.00	2.9	29.08	29.22	-2.9	1,204	-0.24%
2022/11/28	2.3	29.00	0	0.00	29.00	2.3	1,190	0.19%
2022/11/25	1	29.42	0	0.00	29.36	1	1,170	0.09%
2022/11/22	2	28.73	0	0.00	28.95	2	1,116	0.18%
2022/11/21	0	0.00	10	28.85	28.77	-10	1,123	-0.89%
2022/11/16	1	29.05	0	0.00	29.02	1	1,052	0.10%
2022/11/15	1	30.50	2	30.45	30.53	-1	989	-0.11%
2022/11/14	0	0.00	3	29.68	29.60	-3	927	-0.32%
2022/11/11	3	29.33	0	29.30	29.37	3	873	0.34%
2022/11/08	10	27.80	0	0.00	27.82	10	777	1.29%
2022/11/07	0	0.00	0.9	27.44	27.56	-0.9	750	-0.12%
2022/11/03	0.1	27.00	0	0.00	27.00	0.1	695	0.01%
2022/11/01	0	0.00	1	27.18	27.18	-1	686	-0.15%
2022/10/27	0.2	27.11	0	0.00	27.03	0.2	719	0.02%
2022/10/25	0.1	26.66	0	0.00	26.58	0.1	710	0.01%
2022/10/21	0	27.13	0	0.00	26.86	0	697	0.01%
2022/10/20	0.1	26.70	0	0.00	27.00	0.1	694	0.02%
2022/10/19	0.1	27.33	0	0.00	27.11	0.1	677	0.01%
2022/10/17	0.4	27.10	0	0.00	27.15	0.4	668	0.06%
2022/10/13	0	27.37	0	0.00	26.90	0	634	0.00%
2022/10/11	0.5	27.56	0	0.00	27.40	0.5	588	0.09%
2022/10/06	1	28.93	0	0.00	28.99	1	569	0.18%
2022/09/30	0.1	27.99	0	0.00	27.92	0.1	572	0.02%
2022/09/29	0.1	28.35	0	0.00	28.26	0.1	565	0.02%
2022/09/28	1.2	28.33	0	0.00	28.27	1.2	571	0.21%
2022/09/26	0.3	28.99	0	0.00	28.87	0.3	578	0.06%
2022/09/23	0.1	29.53	0	0.00	29.47	0.1	592	0.02%
2022/09/22	0.1	29.72	0	0.00	29.70	0.1	603	0.02%
2022/09/21	0.2	30.19	0	0.00	30.08	0.2	598	0.03%
2022/09/20	0.4	30.21	0	0.00	30.39	0.4	617	0.07%
2022/09/12	1	30.75	0	0.00	30.84	1	652	0.15%
2022/09/07	0.1	30.20	0	0.00	30.02	0.1	694	0.01%
2022/09/02	0.2	30.52	0	0.00	30.40	0.2	708	0.02%
2022/08/26	0	0.00	1	31.91	31.83	-1	692	-0.14%
2022/08/19	0	32.18	0	0.00	32.14	0	694	0.01%
2022/08/09	0	0.00	0.2	31.26	31.42	-0.2	751	-0.02%
2022/08/05	0	0.00	0	31.40	31.44	0	781	0.00%
2022/08/04	0	30.63	0	0.00	30.73	0	785	0.00%
2022/07/29	0	0.00	0	31.14	31.02	0	834	0.00%
2022/07/22	0	30.69	0	0.00	30.73	0	857	0.00%
2022/07/20	0	30.45	0	0.00	30.28	0	913	0.01%
2022/07/13	0	0.00	1	29.30	29.43	-1	928	-0.11%
2022/07/07	0	0.00	1.1	29.17	29.27	-1.1	964	-0.11%
2022/07/06	0	0.00	1	28.60	28.54	-1	958	-0.10%
2022/07/05	0.1	29.01	0	0.00	29.13	0.1	949	0.01%
2022/07/04	0	29.23	0	0.00	28.97	0	946	0.00%
2022/07/01	1.1	29.29	1	29.33	29.18	0.1	944	0.01%
2022/06/30	2.1	30.17	0	0.00	30.08	2.1	920	0.23%
2022/06/29	1	30.92	0	0.00	30.84	1	905	0.11%
2022/06/27	0.1	31.40	1	31.46	31.33	-0.9	909	-0.10%
2022/06/24	0	30.84	0	0.00	30.81	0	904	0.00%
2022/06/22	0	31.11	0	0.00	31.04	0	911	0.00%
2022/06/20	2.2	31.22	0	0.00	31.12	2.2	920	0.24%
2022/06/17	0	31.36	2	31.30	31.54	-2	911	-0.22%
2022/06/14	0.2	31.90	1	31.80	32.10	-0.8	905	-0.09%
2022/06/13	0	32.04	0	0.00	32.07	0	911	0.00%
2022/06/08	0	0.00	4	33.07	33.27	-4	921	-0.43%
2022/06/07	2	32.92	0	0.00	32.89	2	932	0.21%
2022/06/02	0	0.00	0.6	33.05	33.02	-0.6	1,000	-0.06%
2022/05/26	1	32.00	0	0.00	31.90	1	1,063	0.09%
2022/05/25	0.1	32.17	0	0.00	32.21	0.1	1,074	0.01%
2022/05/20	0.1	32.15	0	0.00	32.20	0.1	1,138	0.01%
2022/05/16	0	32.08	0	0.00	31.88	0	1,106	0.00%
2022/05/13	0.1	31.75	0	0.00	31.77	0.1	1,100	0.01%
2022/05/12	0.1	31.96	11	31.78	31.45	-10.9	1,087	-1.01%
2022/05/10	0	32.22	0	0.00	32.29	0	1,098	0.00%
2022/05/09	0.1	32.45	0	0.00	32.38	0.1	1,095	0.01%
2022/05/06	0.1	32.99	0	0.00	33.02	0.1	1,074	0.00%
2022/05/05	0	0.00	1	33.68	33.54	-1	1,056	-0.09%
2022/05/03	0.1	33.27	0	0.00	33.23	0.1	1,098	0.01%
2022/04/28	0	0.00	1	33.02	33.13	-1	1,135	-0.09%
2022/04/27	0.1	32.92	0	0.00	32.89	0.1	1,142	0.01%
2022/04/26	1	33.47	0	0.00	33.52	1	1,111	0.09%
2022/04/25	0.4	33.43	1	33.37	33.47	-0.6	1,115	-0.05%
2022/04/21	0	34.19	0	0.00	34.23	0	1,097	0.00%
2022/04/20	0	34.23	0	0.00	34.23	0	1,122	0.00%
2022/04/19	0	0.00	1	34.14	34.10	-1	1,134	-0.09%
2022/04/18	2	33.88	0	0.00	33.92	2	1,146	0.18%
2022/04/15	0.2	34.22	0	0.00	34.14	0.2	1,116	0.02%
2022/04/13	1	34.70	2	34.64	34.76	-1	1,135	-0.09%
2022/04/12	2.2	34.06	0	0.00	34.23	2.2	1,151	0.19%
2022/04/07	2	34.50	0	0.00	34.50	2	1,197	0.17%
2022/04/01	0	0.00	1	35.15	35.18	-1	1,200	-0.08%
2022/03/30	0	0.00	1	35.41	35.42	-1	1,218	-0.08%
2022/03/29	0.1	35.07	0	0.00	35.10	0.1	1,235	0.01%
2022/03/23	2	35.35	0	0.00	35.41	2	1,228	0.16%
2022/03/16	1.1	34.04	0	0.00	34.05	1.1	1,215	0.09%
2022/03/15	0.1	33.90	0	0.00	33.88	0.1	1,205	0.00%
2022/03/10	0	0.00	1.1	34.84	34.79	-1.1	1,206	-0.09%
2022/03/09	0	34.00	0	0.00	33.96	0	1,199	0.00%
2022/03/08	3.1	33.95	0	0.00	33.66	3.1	1,198	0.26%
2022/03/07	2.2	34.42	0	0.00	34.31	2.2	1,141	0.20%
2022/03/04	0.1	35.49	0	0.00	35.34	0.1	1,083	0.00%
2022/03/02	0.3	35.59	0	0.00	35.62	0.3	1,148	0.02%
2022/02/25	0.1	35.12	0	0.00	35.25	0.1	1,158	0.00%
2022/02/24	0.1	35.69	0	0.00	35.26	0.1	1,159	0.00%
2022/02/22	1	35.90	0	0.00	35.98	1	1,159	0.09%
2022/02/21	0	36.45	0	0.00	36.46	0	1,174	0.00%
2022/02/17	1	36.58	0	0.00	36.48	1	1,216	0.08%
2022/02/15	0.3	36.00	0	0.00	35.93	0.3	1,229	0.02%
2022/02/07	0	0.00	0.5	35.82	35.89	-0.5	1,250	-0.04%
2022/01/26	1.1	35.50	0.5	35.66	35.49	0.5	1,235	0.04%
2022/01/25	1	35.35	0	0.00	35.50	1	1,222	0.08%
2022/01/20	0	36.34	0	0.00	36.40	0	1,153	0.00%
2022/01/18	0.1	36.80	0	0.00	36.66	0.1	1,137	0.01%
2022/01/06	0	0.00	1	36.24	36.28	-1	1,093	-0.09%
2022/01/05	0.1	36.53	0	0.00	36.50	0.1	1,080	0.01%
2021/12/30	0	0.00	8.2	35.91	35.91	-8.2	1,021	-0.80%
2021/12/28	0	0.00	0.2	35.75	35.92	-0.2	1,090	-0.02%
2021/12/24	2	35.50	0	0.00	35.40	2	1,116	0.18%
2021/12/23	2.2	35.41	0	0.00	35.42	2.2	1,116	0.20%
2021/12/20	0	34.92	0	0.00	34.89	0	1,129	0.00%
2021/12/08	0	0.00	3	35.58	35.40	-3	1,144	-0.26%
2021/12/07	0	0.00	0.5	35.00	35.24	-0.5	1,140	-0.04%
2021/12/06	1	34.92	1	35.10	35.10	0	1,144	0.00%
2021/12/02	1	34.85	0	0.00	34.94	1	1,161	0.09%
2021/11/30	1	34.44	1	34.57	34.22	0	1,190	0.00%
2021/11/29	2	34.31	0	0.00	34.19	2	1,194	0.17%
2021/11/26	1	34.41	0	0.00	34.35	1	1,185	0.08%
2021/11/24	3	34.87	0	0.00	34.87	3	1,172	0.26%
2021/11/23	0.2	35.05	1	34.90	34.94	-0.8	1,174	-0.07%
2021/11/22	0	0.00	1	35.21	35.22	-1	1,168	-0.09%
2021/11/19	3.2	35.42	0	0.00	35.29	3.2	1,177	0.27%
2021/11/16	0	35.81	4.2	35.85	35.85	-4.1	1,157	-0.36%
2021/11/15	2	35.72	0	35.74	35.80	2	1,165	0.17%
2021/11/12	1	35.50	0.8	35.54	35.51	0.2	1,171	0.01%
2021/11/11	0	0.00	0.2	35.43	35.38	-0.2	1,174	-0.02%
2021/11/10	0	0.00	1.4	35.55	35.57	-1.4	1,194	-0.11%
2021/11/09	0	0.00	0	35.59	35.59	0	1,201	0.00%
2021/11/08	0	0.00	1	35.29	35.38	-1	1,180	-0.08%
2021/11/03	0	0.00	1	34.65	34.65	-1	1,198	-0.08%
2021/11/02	2	34.80	1	34.82	34.52	1	1,209	0.08%
2021/10/29	2	34.40	0	0.00	34.40	2	1,220	0.16%
2021/10/27	0	0.00	4	34.73	34.76	-4	1,233	-0.32%
2021/10/25	0.1	34.20	0	0.00	34.40	0.1	1,233	0.00%
2021/10/19	0	0.00	0.7	34.50	34.49	-0.7	1,283	-0.05%
2021/10/18	0	0.00	1	34.28	34.21	-1	1,292	-0.08%
2021/10/15	0.1	34.23	0	0.00	34.24	0.1	1,303	0.01%
2021/10/13	0	33.59	0	0.00	33.51	0	1,341	0.00%
2021/10/12	2.1	33.58	0	0.00	33.68	2.1	1,346	0.15%
2021/10/08	2.1	34.10	1	34.22	34.11	1.1	1,341	0.08%
2021/10/07	1	34.09	0	0.00	34.21	1	1,330	0.08%
2021/10/06	1	33.60	0.6	33.80	33.75	0.4	1,341	0.03%
2021/10/05	3	33.63	0	0.00	33.95	3	1,325	0.23%
2021/10/04	4.1	33.84	0	0.00	33.76	4.1	1,299	0.32%
2021/10/01	5.3	33.99	0	0.00	33.97	5.3	1,294	0.41%
2021/09/29	2	34.43	0	0.00	34.35	2	1,270	0.16%
2021/09/28	0.4	35.01	1	35.04	35.04	-0.6	1,248	-0.05%
2021/09/27	0	0.00	1	35.20	35.27	-1	1,260	-0.08%
2021/09/22	2.3	34.54	1	34.52	34.56	1.3	1,279	0.10%
2021/09/17	0	0.00	0	35.40	35.32	0	1,250	0.00%
2021/09/15	0.1	35.36	5	35.35	35.37	-4.9	1,256	-0.39%
2021/09/10	0	0.00	0.9	35.37	35.52	-0.9	1,330	-0.07%
2021/09/06	2	35.65	1.3	35.51	35.62	0.7	1,320	0.05%
2021/09/01	0	0.00	0.3	35.45	35.49	-0.3	1,295	-0.03%
2021/08/30	0	0.00	2	35.13	35.26	-2	1,323	-0.15%
2021/08/27	0	0.00	1	34.62	34.95	-1	1,316	-0.08%
2021/08/26	0	0.00	1	34.77	34.56	-1	1,309	-0.08%
2021/08/23	0	0.00	1	34.06	34.12	-1	1,314	-0.08%
2021/08/20	1.5	33.33	0	0.00	33.28	1.5	1,321	0.11%
2021/08/19	0	33.50	1	33.87	33.40	-1	1,314	-0.08%
2021/08/17	0	0.00	1	33.90	33.87	-1	1,301	-0.08%
2021/08/16	1	34.18	6	34.30	34.21	-5	1,295	-0.38%
2021/08/12	1.1	34.75	2	34.73	34.66	-0.9	1,287	-0.07%
2021/08/10	1	35.09	0	34.95	34.86	1	1,357	0.07%
2021/08/09	0	34.84	0	35.10	35.08	0	1,454	0.00%
2021/08/04	0	0.00	1	35.36	35.37	-1	1,744	-0.06%
2021/08/02	0	0.00	0.1	34.63	35.03	-0.1	1,810	-0.01%
2021/07/30	0	0.00	6	34.70	34.51	-6	1,823	-0.33%
2021/07/28	2.1	34.12	0	0.00	34.31	2.1	1,861	0.11%
2021/07/26	1	34.81	0	0.00	34.63	1	1,948	0.05%
2021/07/23	0	34.95	0	0.00	34.81	0	1,945	0.00%
2021/07/22	0	0.00	1	34.80	34.80	-1	1,945	-0.05%
2021/07/21	0	34.77	0	0.00	34.57	0	1,964	0.00%
2021/07/20	0.4	34.96	0	0.00	34.76	0.4	1,980	0.02%
2021/07/19	1	35.00	0	0.00	35.20	1	1,987	0.05%
2021/07/16	0.2	35.32	1	35.33	35.44	-0.8	1,988	-0.04%
2021/07/14	0	0.00	8	35.29	35.24	-8	2,000	-0.40%
2021/07/13	1	35.39	0	0.00	35.20	1	2,015	0.05%
2021/07/12	0	0.00	1	35.00	35.07	-1	2,025	-0.05%
2021/07/09	0	0.00	1.3	34.68	34.80	-1.3	2,020	-0.06%
2021/07/08	1	34.95	0.3	35.13	35.04	0.8	2,035	0.04%
2021/07/07	0	0.00	1.3	34.94	35.00	-1.3	2,050	-0.06%
2021/07/06	2	35.11	10	35.10	35.10	-8	2,048	-0.39%
2021/07/05	0	0.00	2	34.90	35.04	-2	2,061	-0.10%
2021/07/02	0	34.73	2	34.69	34.70	-2	2,070	-0.10%
2021/06/29	0.3	34.50	2.2	34.61	34.60	-1.8	2,092	-0.09%
2021/06/28	0	0.00	10	34.47	34.60	-10	2,101	-0.48%
2021/06/25	0.1	34.64	2.1	34.55	34.39	-2.1	2,145	-0.10%
2021/06/23	0	0.00	1	33.93	34.28	-1	2,229	-0.04%
2021/06/22	2	33.92	0	0.00	33.83	2	2,226	0.09%
2021/06/18	0	0.00	2	34.53	34.50	-2	2,215	-0.09%
2021/06/17	0.1	34.35	0	0.00	34.56	0.1	2,222	0.00%
2021/06/16	1	34.54	0	0.00	34.55	1	2,253	0.04%
2021/06/15	0.1	34.53	0	0.00	34.57	0.1	2,271	0.01%
2021/06/09	0	33.95	0	0.00	33.84	0	2,326	0.00%
2021/06/08	0	34.20	0	0.00	34.09	0	2,345	0.00%
2021/06/04	0	34.14	1	34.10	34.13	-1	2,331	-0.04%
2021/06/03	0.2	34.30	0	0.00	34.31	0.2	2,344	0.01%
2021/06/02	0.1	34.19	0	0.00	34.14	0.1	2,370	0.00%
2021/06/01	0	34.16	0	0.00	34.27	0	2,394	0.00%
2021/05/31	0	34.08	1	34.08	34.06	-1	2,435	-0.04%
2021/05/28	0	0.00	0.1	33.71	33.82	-0.1	2,422	0.00%
2021/05/27	0	33.14	1.2	33.07	33.28	-1.1	2,444	-0.05%
2021/05/25	0	0.00	6.1	33.44	33.42	-6.1	2,508	-0.24%
2021/05/21	0	0.00	3	32.76	32.89	-3	2,575	-0.12%
2021/05/20	0	32.35	4	32.59	32.48	-4	2,586	-0.15%
2021/05/19	0.3	32.58	0	0.00	32.59	0.3	2,617	0.01%
2021/05/18	1	32.67	2	32.70	32.70	-1	2,623	-0.04%
2021/05/17	6.1	31.25	1	31.41	31.19	5.1	2,626	0.20%
2021/05/14	1.2	32.09	3	31.96	32.00	-1.8	2,565	-0.07%
2021/05/13	4	31.52	0	0.00	31.55	4	2,528	0.16%
2021/05/12	10.2	31.53	5	31.37	31.93	5.2	2,488	0.21%
2021/05/11	2.8	33.45	18	33.36	33.40	-15.2	2,349	-0.65%
2021/05/10	2.1	34.49	0	0.00	34.48	2.1	2,334	0.09%
2021/05/07	0.1	34.49	0	0.00	34.57	0.1	2,385	0.00%
2021/05/06	3	33.92	0	0.00	34.00	3	2,424	0.12%
2021/05/05	2.2	33.99	0	0.00	33.65	2.2	2,432	0.09%
2021/05/04	1.4	34.07	0	0.00	33.96	1.4	2,474	0.06%
2021/05/03	2	35.00	1	34.48	34.45	1	2,434	0.04%
2021/04/28	0	0.00	1	34.92	34.97	-1	2,468	-0.04%
2021/04/27	1	35.00	0	0.00	34.93	1	2,520	0.04%
2021/04/23	0.1	34.32	1	34.25	34.38	-0.9	2,554	-0.04%
2021/04/22	6	34.25	1	34.22	34.10	5	2,584	0.19%
2021/04/21	0.5	34.30	0	0.00	34.28	0.5	2,590	0.02%
2021/04/16	0	0.00	2	34.02	34.20	-2	2,684	-0.07%
2021/04/15	0	33.77	1	33.80	34.02	-1	2,742	-0.04%
2021/04/14	0	0.00	3	33.42	33.70	-3	2,776	-0.11%
2021/04/13	0.2	33.70	0	0.00	33.63	0.2	2,810	0.01%
2021/04/12	0.1	33.71	0	0.00	33.66	0.1	2,819	0.00%
2021/04/09	1	33.79	0	0.00	33.78	1	2,857	0.04%
2021/04/07	0.1	33.69	0	0.00	33.72	0.1	2,883	0.00%
2021/04/01	0	0.00	1	33.26	33.30	-1	2,882	-0.03%
2021/03/31	2.2	33.25	0	0.00	33.15	2.2	2,894	0.08%
2021/03/30	0.4	33.25	0	0.00	33.35	0.4	2,897	0.01%
2021/03/29	0	0.00	5	33.27	33.21	-5	2,857	-0.17%
2021/03/24	0.2	32.50	0	0.00	32.41	0.2	2,815	0.01%
2021/03/22	0	0.00	5	32.68	32.72	-5	2,817	-0.18%
2021/03/18	0	0.00	21	32.88	32.84	-21	2,824	-0.74%
2021/03/17	1	32.81	0	0.00	32.62	1	2,829	0.04%
2021/03/15	0	0.00	5	32.72	32.72	-5	2,876	-0.17%
2021/03/12	0	0.00	0.2	32.65	32.70	-0.2	2,921	-0.01%
2021/03/11	0.4	32.45	0	0.00	32.50	0.4	2,940	0.01%
2021/03/10	1.1	31.93	0	0.00	31.90	1.1	2,956	0.04%
2021/03/08	4	31.82	0	0.00	31.82	4	2,955	0.14%
2021/03/05	1	31.86	0	0.00	31.81	1	2,935	0.03%
2021/03/03	0	0.00	2.2	32.45	32.59	-2.2	2,940	-0.07%
2021/03/02	0	0.00	1	32.26	32.16	-1	2,953	-0.03%
2021/02/26	2.6	32.37	0	0.00	32.43	2.6	2,946	0.09%
2021/02/24	3	32.67	0	0.00	32.59	3	3,000	0.10%
2021/02/23	0	0.00	2	32.69	33.05	-2	3,052	-0.07%
2021/02/22	2	33.34	1	33.01	33.01	1	3,075	0.03%
2021/02/19	2.3	32.80	2	33.00	33.00	0.3	3,105	0.01%
2021/02/18	0	33.15	0	0.00	33.21	0	3,128	0.00%
2021/02/17	0	0.00	24	33.09	33.07	-24	3,157	-0.76%
2021/02/05	0	0.00	1	32.07	32.02	-1	3,118	-0.03%
2021/02/04	1	31.73	1	31.79	31.81	0	3,093	0.00%
2021/02/02	3	31.70	0.4	32.00	31.94	2.7	3,119	0.08%
2021/02/01	1	30.75	0	0.00	31.22	1	3,151	0.03%
2021/01/29	4	31.06	11	31.10	30.80	-7	3,137	-0.22%
2021/01/28	4	31.20	0.7	31.25	31.30	3.4	3,081	0.11%
2021/01/27	3	32.07	1	31.69	31.87	2	3,042	0.07%
2021/01/26	20	31.93	0	0.00	31.78	20	3,022	0.66%
2021/01/25	3	32.22	0	0.00	32.40	3	2,969	0.10%
2021/01/22	5.2	32.52	0	0.00	32.55	5.2	2,956	0.17%
2021/01/21	3	32.42	5.5	32.67	32.71	-2.5	2,946	-0.09%
2021/01/20	7	32.18	2	32.06	31.98	5	2,902	0.17%
2021/01/19	1	31.78	5	32.04	32.08	-4	2,850	-0.14%
2021/01/18	3	31.27	3	31.35	31.49	0	2,810	0.00%
2021/01/15	1	32.02	7	32.06	31.60	-6	2,756	-0.22%
2021/01/14	4	31.71	0	0.00	31.69	4	2,704	0.15%
2021/01/13	3	31.54	1	31.50	31.76	2	2,683	0.07%
2021/01/12	8.1	31.29	4	31.20	31.18	4.1	2,638	0.16%
2021/01/11	8	31.12	0	0.00	31.30	8	2,604	0.31%
2021/01/08	20	30.95	5	31.08	31.10	15	2,576	0.58%
2021/01/07	3	30.42	3	30.33	30.66	0	2,511	0.00%
2021/01/06	2.2	30.10	22.1	30.05	30.03	-19.9	2,467	-0.81%
2021/01/05	6	29.78	0	0.00	29.89	6	2,427	0.25%
2021/01/04	0	0.00	4	29.40	29.75	-4	2,453	-0.16%
2020/12/31	3	29.16	8	29.13	29.21	-5	2,489	-0.20%
2020/12/30	1	29.11	0	0.00	29.11	1	2,489	0.04%
2020/12/29	3.4	28.66	0	0.00	28.68	3.4	2,458	0.14%
2020/12/28	2	28.62	0	0.00	28.69	2	2,458	0.08%
2020/12/25	0	0.00	0.2	28.48	28.40	-0.2	2,443	-0.01%
2020/12/24	1.5	28.49	0	0.00	28.33	1.5	2,429	0.06%
2020/12/23	1	28.21	0	0.00	28.20	1	2,425	0.04%
2020/12/22	1	28.30	0	0.00	28.11	1	2,447	0.04%
2020/12/21	1	28.43	0	0.00	28.40	1	2,509	0.04%
2020/12/18	1	28.20	0	0.00	28.20	1	2,513	0.04%
2020/12/17	2	28.25	0.7	28.32	28.27	1.3	2,535	0.05%
2020/12/16	1	28.24	0	0.00	28.32	1	2,543	0.04%
2020/12/15	5	28.05	0	0.00	28.01	5	2,520	0.20%
2020/12/14	2	28.33	0	0.00	28.30	2	2,517	0.08%
2020/12/11	0	0.00	1	28.22	28.35	-1	2,575	-0.04%
2020/12/10	4	28.36	5	28.35	28.39	-1	2,569	-0.04%
2020/12/09	4	28.66	2	28.70	28.66	2	2,535	0.08%
2020/12/08	14	28.41	1	28.52	28.58	13	2,509	0.52%
2020/12/07	0	0.00	6	28.11	28.24	-6	2,465	-0.24%
2020/12/04	7	27.92	1	27.80	28.00	6	2,468	0.24%
2020/12/03	1	27.72	0	0.00	27.71	1	2,445	0.04%
2020/12/02	10.5	27.65	0	0.00	27.70	10.5	2,444	0.43%
2020/12/01	3.1	27.49	1	27.49	27.48	2.1	2,477	0.08%
2020/11/30	1	27.54	0	0.00	27.37	1	2,499	0.04%
2020/11/27	1	27.50	0	0.00	27.56	1	2,446	0.04%
2020/11/25	4.2	27.61	0	0.00	27.38	4.2	2,449	0.17%
2020/11/24	6	27.59	0.2	27.81	27.54	5.8	2,440	0.24%
2020/11/23	0	0.00	1	27.55	27.67	-1	2,406	-0.04%
2020/11/20	5	27.30	6	27.31	27.40	-1	2,348	-0.04%
2020/11/19	0	0.00	11.6	28.22	28.23	-11.6	2,272	-0.51%
2020/11/18	5	28.03	6.5	28.00	28.22	-1.5	2,234	-0.07%
2020/11/17	0	0.00	4	28.42	27.96	-4	2,214	-0.18%
2020/11/16	0	27.80	1	27.45	27.76	-1	2,327	-0.04%
2020/11/13	0	0.00	2	27.00	27.05	-2	2,302	-0.09%
2020/11/11	0	0.00	7	26.87	26.95	-7	2,326	-0.30%
2020/11/10	3	26.66	0.3	26.65	26.60	2.7	2,302	0.12%
2020/11/09	2	26.78	5	26.79	26.68	-3	2,297	-0.13%
2020/11/06	0	0.00	10	26.43	26.37	-10	2,275	-0.44%
2020/11/04	0	0.00	6	26.14	26.27	-6	2,303	-0.26%
2020/11/02	0	0.00	0.2	25.53	25.67	-0.2	2,371	-0.01%
2020/10/30	1	25.70	0	0.00	25.60	1	2,389	0.04%
2020/10/29	7.1	25.79	1	25.66	25.83	6.1	2,396	0.25%
2020/10/28	2	26.07	0	0.00	26.08	2	2,437	0.08%
2020/10/26	0	0.00	0.3	26.30	26.31	-0.3	2,478	-0.01%
2020/10/23	5	26.31	5	26.40	26.27	0	2,523	0.00%
2020/10/21	0	0.00	1	26.27	26.25	-1	2,832	-0.04%
2020/10/20	1	26.28	1	26.30	26.27	0	2,893	0.00%
2020/10/19	2	26.31	0	0.00	26.36	2	2,929	0.07%
2020/10/16	0	0.00	1	26.08	26.08	-1	2,959	-0.03%
2020/10/15	2	26.27	0	0.00	26.22	2	3,044	0.07%
2020/10/14	1	26.38	0	0.00	26.37	1	3,065	0.03%
2020/10/13	3	26.38	0	0.00	26.47	3	3,099	0.10%
2020/10/12	0	0.00	5	26.47	26.48	-5	3,117	-0.16%
2020/10/08	0	0.00	2.3	26.16	26.22	-2.3	3,116	-0.07%
2020/10/06	0	0.00	3	25.80	25.78	-3	3,141	-0.10%
2020/10/05	2	25.57	3	25.58	25.56	-1	3,198	-0.03%
2020/09/30	2	25.54	1	25.60	25.52	1	3,230	0.03%
2020/09/29	1	25.45	0	0.00	25.44	1	3,290	0.03%
2020/09/28	0	0.00	1.4	25.36	25.36	-1.4	3,391	-0.04%
2020/09/24	3	24.99	2	25.00	24.89	1	3,554	0.03%
2020/09/21	1	26.05	0	0.00	25.80	1	3,545	0.03%
2020/09/17	6	26.03	3	26.03	26.03	3	3,622	0.08%
2020/09/16	4	26.31	0	0.00	26.30	4	3,637	0.11%
2020/09/15	0	0.00	0.9	26.04	26.02	-0.9	3,589	-0.02%
2020/09/14	1	25.88	1	25.78	25.91	0	3,595	0.00%
2020/09/10	0	0.00	5	25.56	25.63	-5	3,671	-0.14%
2020/09/04	1	25.49	2	25.43	25.48	-1	3,793	-0.03%
2020/09/02	11	25.54	1	25.82	25.63	10	3,790	0.26%
2020/09/01	10	25.63	0	0.00	25.63	10	3,840	0.26%
2020/08/31	1	25.55	0	0.00	25.47	1	3,873	0.03%
2020/08/28	6	25.76	3	25.75	25.77	3	3,871	0.08%
2020/08/27	3	26.08	0	0.00	25.93	3	3,881	0.08%
2020/08/25	1	25.81	0	0.00	25.88	1	3,890	0.03%
2020/08/21	1	25.64	0	0.00	25.64	1	3,876	0.03%
2020/08/20	8	25.35	2	25.46	25.18	6	3,860	0.16%
2020/08/19	1	26.00	0	0.00	26.02	1	3,727	0.03%
2020/08/18	1	26.15	0	0.00	26.22	1	3,718	0.03%
2020/08/13	2	25.98	1	26.02	26.00	1	3,706	0.03%
2020/08/12	2	25.79	0	0.00	25.81	2	3,686	0.05%
2020/08/07	1	26.03	0	0.00	26.08	1	3,641	0.03%
2020/08/05	0	0.00	1	26.00	25.99	-1	3,606	-0.03%
2020/08/04	0	0.00	2	25.68	25.81	-2	3,602	-0.06%
2020/08/03	2	25.51	0	0.00	25.48	2	3,587	0.06%
2020/07/31	0	0.00	0.5	25.85	25.85	-0.5	3,537	-0.01%
2020/07/30	2	25.78	1.8	25.87	25.87	0.2	3,530	0.01%
2020/07/29	1	25.61	1	25.60	25.52	0	3,523	0.00%
2020/07/28	0	0.00	1	26.28	25.60	-1	3,526	-0.03%
2020/07/27	1	25.51	9.9	25.54	25.59	-8.9	3,405	-0.26%
2020/07/24	1	24.88	0	0.00	24.70	1	3,314	0.03%
2020/07/22	2	24.80	0	0.00	24.79	2	3,274	0.06%
2020/07/21	1	24.66	4.1	24.53	24.66	-3.1	3,244	-0.10%
2020/07/20	0	0.00	6	24.08	24.19	-6	3,167	-0.19%
2020/07/16	6	24.11	0	0.00	24.06	6	3,177	0.19%
2020/07/15	1	24.25	2.3	24.16	24.17	-1.3	3,160	-0.04%
2020/07/14	2	24.01	0	0.00	24.10	2	3,190	0.06%
2020/07/10	0	0.00	2	23.96	23.75	-2	3,117	-0.06%
2020/07/09	1	23.90	0	0.00	23.91	1	3,090	0.03%
2020/07/08	0	0.00	19	23.86	23.86	-19	3,077	-0.62%
2020/07/07	1	23.66	0	0.00	23.64	1	3,020	0.03%
2020/07/06	1	23.52	22	23.46	23.56	-21	2,964	-0.71%
2020/07/03	2	23.13	2	23.18	23.19	0	2,900	0.00%
2020/07/02	3	22.85	40	22.90	22.93	-37	2,853	-1.30%
2020/06/30	0	0.00	1	22.57	22.57	-1	2,785	-0.04%
2020/06/29	2	22.44	0	0.00	22.45	2	2,787	0.07%
2020/06/24	0	0.00	1	22.67	22.64	-1	2,749	-0.04%
2020/06/23	0	0.00	3	22.50	22.47	-3	2,759	-0.11%
2020/06/22	11	22.43	0	0.00	22.42	11	2,756	0.40%
2020/06/19	0	0.00	1	22.36	22.38	-1	2,798	-0.04%
2020/06/18	5	22.34	1	22.34	22.34	4	2,812	0.14%
2020/06/17	12	22.36	0	0.00	22.34	12	2,817	0.43%
2020/06/15	2	22.00	2	22.12	21.84	0	2,946	0.00%
2020/06/12	0	0.00	8	22.05	22.10	-8	3,041	-0.26%
2020/06/10	1	22.54	0	0.00	22.60	1	3,140	0.03%
2020/06/08	20	22.42	0	0.00	22.40	20	3,428	0.58%
2020/06/04	0	0.00	1	21.97	21.99	-1	3,503	-0.03%
2020/06/01	0	0.00	1	21.40	21.36	-1	3,626	-0.03%
2020/05/27	0	0.00	640	21.23	21.21	-640	3,787	-16.90%	大賣/鉅額交易
2020/05/26	0	0.00	707	21.22	21.22	-707	3,906	-18.10%	大賣/鉅額交易
2020/05/25	1	20.80	0	0.00	20.97	1	3,948	0.03%
2020/05/22	1	21.00	0	0.00	20.91	1	3,976	0.03%
2020/05/21	0	0.00	10	21.23	21.21	-10	4,068	-0.25%
2020/05/18	2	20.91	0	0.00	20.88	2	4,180	0.05%
2020/05/14	2	21.00	0	0.00	20.97	2	4,270	0.05%
2020/05/13	0	0.00	2	21.08	21.20	-2	4,251	-0.05%
2020/05/11	0	0.00	1	21.26	21.35	-1	4,271	-0.02%
2020/05/08	1	21.17	0	0.00	21.16	1	4,280	0.02%
2020/05/06	1	20.86	4	20.95	20.94	-3	4,392	-0.07%
2020/04/30	1	21.29	0	0.00	21.37	1	4,472	0.02%
2020/04/28	2	20.67	0	0.00	20.70	2	4,565	0.04%
2020/04/27	0	0.00	7	20.59	20.67	-7	4,835	-0.14%
2020/04/24	0	0.00	1	20.25	20.27	-1	4,813	-0.02%
2020/04/23	0	0.00	5	20.42	20.33	-5	4,823	-0.10%
2020/04/22	16	20.04	9	20.07	20.18	7	4,835	0.14%
2020/04/21	2	20.60	15	20.21	20.23	-13	4,874	-0.27%
2020/04/20	0.1	20.91	4	20.72	20.75	-3.9	4,849	-0.08%
2020/04/17	1	20.79	0	0.00	20.76	1	4,854	0.02%
2020/04/10	6.1	19.90	2	19.95	19.95	4.1	4,956	0.08%
2020/04/09	7	19.89	1	19.82	19.91	6	5,014	0.12%
2020/04/08	6	19.84	15	19.80	19.91	-9	4,998	-0.18%
2020/04/07	0	0.00	1	19.50	19.63	-1	5,030	-0.02%
2020/04/01	2	19.12	20	19.20	19.11	-18	5,049	-0.36%
2020/03/30	4	18.66	0	0.00	19.05	4	5,062	0.08%
2020/03/27	10	19.76	0	0.00	19.24	10	5,046	0.20%
2020/03/25	0.2	19.21	1	19.27	19.16	-0.8	5,025	-0.02%
2020/03/23	81	17.95	0	0.00	17.95	81	5,017	1.61%
2020/03/20	210	17.97	1	18.61	18.45	209	5,040	4.15%	大買/鉅額交易
2020/03/19	199	17.62	6	17.18	17.25	193	4,986	3.87%	大買/鉅額交易
2020/03/18	18	18.63	8	18.38	18.29	10	4,899	0.20%
2020/03/17	145	18.91	0	0.00	18.82	145	4,873	2.98%	大買/鉅額交易
2020/03/16	33	19.79	25	19.81	19.35	8	4,797	0.17%
2020/03/13	174	19.19	26	19.08	20.04	148	4,682	3.16%	大買/鉅額交易
2020/03/12	153	20.41	0	0.00	20.50	153	4,523	3.38%	大買/鉅額交易
2020/03/10	454	21.28	1	21.16	21.52	453	4,316	10.49%	大買/鉅額交易
2020/03/09	16	21.69	0	0.00	21.54	16	4,253	0.38%
2020/03/05	0	0.00	2	22.43	22.44	-2	4,108	-0.05%
2020/03/04	1	22.08	0	0.00	22.20	1	4,153	0.02%
2020/03/02	2	21.91	1	21.81	21.85	1	4,110	0.02%
2020/02/27	3	22.20	0	0.00	22.14	3	4,024	0.07%
2020/02/26	4	22.30	0	0.00	22.35	4	3,927	0.10%
2020/02/25	0	0.00	1	22.49	22.55	-1	3,887	-0.03%
2020/02/24	3	22.58	0	0.00	22.55	3	3,886	0.08%
2020/02/21	4	22.84	0	0.00	22.85	4	3,798	0.11%
2020/02/20	1	22.90	4	22.91	22.94	-3	3,797	-0.08%
2020/02/19	2	22.82	0	0.00	23.00	2	3,784	0.05%
2020/02/18	2	22.83	0	0.00	22.83	2	3,758	0.05%
2020/02/17	1.1	23.02	6.6	23.00	23.01	-5.5	3,698	-0.15%
2020/02/14	0	0.00	73	23.07	23.12	-73	3,685	-1.98%
2020/02/13	0.1	23.14	2	23.09	23.09	-1.9	3,695	-0.05%
2020/02/11	0	0.00	2	22.83	22.85	-2	3,817	-0.05%
2020/02/10	3.3	22.58	2	22.70	22.67	1.3	3,892	0.03%
2020/02/07	7	22.78	3	22.75	22.75	4	3,917	0.10%
2020/02/06	0	0.00	5	22.80	22.97	-5	3,937	-0.13%
2020/02/05	4	22.61	22	22.70	22.68	-18	3,975	-0.45%
2020/02/04	3	22.50	0	0.00	22.61	3	3,962	0.08%
2020/02/03	22.2	22.14	0	0.00	22.24	22.2	4,017	0.55%
2020/01/31	7	22.58	2	22.35	22.51	5	3,940	0.13%
2020/01/30	15	22.63	2	22.90	22.35	13	3,928	0.33%
2020/01/17	1	23.51	0	0.00	23.56	1	3,714	0.03%
2020/01/16	1	23.45	0	0.00	23.54	1	3,718	0.03%
2020/01/15	5	23.61	1	23.55	23.57	4	3,741	0.11%
2020/01/14	2	23.72	4	23.76	23.73	-2	3,713	-0.05%
2020/01/13	2	23.62	0	0.00	23.62	2	3,695	0.05%
2020/01/08	4	23.15	0	0.00	23.13	4	3,725	0.11%
2020/01/07	7	23.27	0	0.00	23.27	7	3,724	0.19%
2020/01/06	1	23.40	0	0.00	23.40	1	3,743	0.03%
2020/01/03	6	23.70	1	23.77	23.65	5	3,705	0.13%
2020/01/02	0	0.00	2	23.54	23.62	-2	3,699	-0.05%
2019/12/31	2.2	23.61	0	0.00	23.53	2.2	3,687	0.06%
2019/12/30	2	23.76	0	0.00	23.74	2	3,624	0.06%
2019/12/27	0	0.00	4	23.69	23.72	-4	3,597	-0.11%
2019/12/26	10	23.55	0	0.00	23.55	10	3,602	0.28%
2019/12/25	3	23.53	0	0.00	23.57	3	3,629	0.08%
2019/12/20	1	23.50	0	0.00	23.49	1	3,734	0.03%
2019/12/19	1	23.76	0	0.00	23.61	1	3,744	0.03%
2019/12/17	5	23.62	0	0.00	23.75	5	4,243	0.12%
2019/12/16	2	23.46	0	0.00	23.47	2	4,481	0.04%
2019/12/13	3	23.34	0	0.00	23.46	3	4,563	0.07%
2019/12/11	1	22.77	0	0.00	22.78	1	4,538	0.02%
2019/12/10	1	22.68	0	0.00	22.69	1	4,544	0.02%
2019/12/09	0	0.00	4	22.76	22.75	-4	4,564	-0.09%
2019/12/05	3	22.57	1	22.64	22.59	2	4,716	0.04%
2019/12/04	2	22.39	0	0.00	22.41	2	4,764	0.04%
2019/12/03	2	22.45	0	0.00	22.46	2	4,827	0.04%
2019/12/02	5	22.39	0	0.00	22.42	5	4,902	0.10%
2019/11/29	6	22.52	0	0.00	22.41	6	4,945	0.12%
2019/11/28	0	0.00	5	22.70	22.67	-5	4,966	-0.10%
2019/11/27	0	0.00	4	22.67	22.72	-4	4,990	-0.08%
2019/11/26	0	0.00	0.4	22.75	22.70	-0.4	5,080	-0.01%
2019/11/25	1	22.70	0	0.00	22.65	1	5,329	0.02%
2019/11/22	0	0.00	3	22.63	22.63	-3	5,469	-0.05%
2019/11/21	13	22.52	2	22.60	22.61	11	5,597	0.20%
2019/11/20	2	22.79	0	0.00	22.80	2	5,697	0.04%
2019/11/19	1	22.79	0	0.00	22.85	1	5,736	0.02%
2019/11/11	4	22.33	6	22.29	22.27	-2	6,082	-0.03%
2019/11/08	14	22.68	0	0.00	22.62	14	6,040	0.23%
2019/11/07	2	22.64	2	22.66	22.73	0	6,062	0.00%
2019/11/06	3	22.74	0	0.00	22.81	3	6,039	0.05%
2019/11/05	8	22.66	0	0.00	22.69	8	6,050	0.13%
2019/11/04	5	22.37	11	22.38	22.52	-6	6,023	-0.10%
2019/11/01	11	22.02	2	22.00	22.04	9	6,010	0.15%
2019/10/31	2	22.06	0	0.00	22.04	2	6,070	0.03%
2019/10/30	0	0.00	4	21.89	21.95	-4	6,045	-0.07%
2019/10/29	2	21.92	0	0.00	21.91	2	6,121	0.03%
2019/10/28	5	21.81	0	0.00	21.81	5	6,154	0.08%
2019/10/24	2	21.66	0	0.00	21.69	2	6,279	0.03%
2019/10/23	2	21.62	0	0.00	21.60	2	6,380	0.03%
2019/10/22	1	21.55	0	0.00	21.60	1	6,444	0.02%
2019/10/21	1	21.43	0	0.00	21.44	1	6,536	0.02%
2019/10/17	0	0.00	13	21.41	21.44	-13	6,775	-0.19%
2019/10/16	0	0.00	61	21.39	21.42	-61	6,885	-0.89%
2019/10/15	2	21.37	0	0.00	21.35	2	6,983	0.03%
2019/10/14	0	0.00	1	21.23	21.23	-1	7,069	-0.01%
2019/10/09	30	21.01	1	21.02	20.95	29	7,065	0.41%
2019/10/07	1	20.97	1	20.96	20.95	0	7,229	0.00%
2019/10/04	1	20.88	5	20.92	20.92	-4	7,403	-0.05%
2019/10/03	1	20.76	0	0.00	20.88	1	7,589	0.01%
2019/10/02	21	21.00	5	21.00	21.01	16	7,762	0.21%
2019/10/01	11	20.97	0	0.00	21.04	11	7,952	0.14%
2019/09/27	1	20.77	0	0.00	20.77	1	8,122	0.01%
2019/09/26	6	20.79	0	0.00	20.76	6	8,354	0.07%
2019/09/25	2	20.76	10	20.73	20.76	-8	8,582	-0.09%
2019/09/24	12.2	20.81	12	20.79	20.86	0.2	8,698	0.00%
2019/09/23	12.2	20.85	2	20.85	20.83	10.2	8,899	0.11%
2019/09/20	91	21.08	2	21.18	21.05	89	8,758	1.02%
2019/09/19	25	21.38	0	0.00	21.42	25	7,862	0.32%
2019/09/18	16	20.93	5	20.96	21.02	11	7,275	0.15%
2019/09/17	9	20.81	0	0.00	20.81	9	7,211	0.12%
2019/09/16	1	20.75	0	0.00	20.80	1	7,238	0.01%
2019/09/11	4	20.64	0	0.00	20.62	4	7,850	0.05%
2019/09/10	9	20.62	0	0.00	20.62	9	8,205	0.11%
2019/09/09	13	20.71	2	20.70	20.69	11	8,448	0.13%
2019/09/06	1	20.59	0	0.00	20.60	1	8,428	0.01%
2019/09/05	2	20.49	4	20.47	20.48	-2	8,684	-0.02%
2019/09/04	4	20.24	0	0.00	20.30	4	8,965	0.04%
2019/09/03	15	20.23	0	0.00	20.14	15	9,340	0.16%
2019/09/02	10	20.27	0	0.00	20.29	10	9,810	0.10%
2019/08/30	1	20.17	7	20.17	20.23	-6	10,388	-0.06%
2019/08/29	8	19.89	0	0.00	19.95	8	11,605	0.07%
2019/08/28	25	19.93	0	0.00	19.91	25	12,560	0.20%
2019/08/27	3	20.06	1	20.05	20.04	2	10,900	0.02%
2019/08/26	26	20.12	0	0.00	20.25	26	10,627	0.24%
2019/08/23	7	20.01	0	0.00	20.08	7	9,953	0.07%