元大臺灣ESG永續 (00850)-元大-龍潭券商分點個股進出

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
45.44
漲跌
▲0.45
漲幅
+1.00%
成交量
865張
產業
上市
558人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大臺灣ESG永續 (00850)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/03	0	0.00	0	45.47	45.44	0	1,390	0.00%
2024/12/02	10.1	44.94	0.1	44.83	44.99	10	1,385	0.72%
2024/11/28	3.3	43.87	0.1	44.55	44.09	3.2	1,373	0.23%
2024/11/27	3.1	44.60	0	0.00	44.30	3.1	1,348	0.23%
2024/11/26	0.8	44.95	0	0.00	44.86	0.8	1,335	0.06%
2024/11/25	0.4	45.70	5.7	45.89	45.46	-5.3	1,313	-0.40%
2024/11/20	1.1	45.40	7.3	45.32	45.09	-6.3	1,289	-0.49%
2024/11/19	11	45.40	0	0.00	45.30	11	1,280	0.86%
2024/11/18	0.1	44.92	0	45.00	44.81	0.1	1,277	0.01%
2024/11/14	2.1	45.56	0	0.00	45.71	2.1	1,262	0.16%
2024/11/13	15.2	46.20	0.2	46.23	46.07	15	1,258	1.19%
2024/11/12	2.9	46.51	0	0.00	46.21	2.9	1,253	0.23%
2024/11/11	0.1	47.03	0	0.00	47.19	0.1	1,227	0.01%
2024/11/08	1	47.43	0	47.25	47.24	1	1,219	0.08%
2024/11/07	1	46.95	0.2	46.84	47.02	0.8	1,223	0.07%
2024/11/06	0.1	46.78	1	46.47	46.52	-0.9	1,230	-0.08%
2024/11/05	0.1	46.03	0.2	46.40	46.26	-0.2	1,245	-0.01%
2024/11/04	1	46.20	0	0.00	46.16	1	1,288	0.08%
2024/11/01	2.3	45.22	0	0.00	45.58	2.3	1,388	0.16%
2024/10/30	1.1	46.10	3	46.10	45.93	-1.9	1,396	-0.13%
2024/10/29	6.4	45.91	1	46.19	45.85	5.4	1,399	0.39%
2024/10/28	2	46.94	0.6	46.88	46.84	1.4	1,380	0.10%
2024/10/25	0	0.00	1	46.78	46.85	-1	1,378	-0.07%
2024/10/24	2	46.47	0	0.00	46.46	2	1,388	0.14%
2024/10/23	1.1	46.74	0	0.00	46.80	1.1	1,409	0.08%
2024/10/22	11.1	46.86	0	46.89	46.91	11.1	1,385	0.80%
2024/10/21	0	47.18	1.7	47.16	46.95	-1.6	1,430	-0.11%
2024/10/18	0	0.00	2.4	47.07	46.93	-2.4	1,457	-0.16%
2024/10/17	0	46.06	0.2	46.15	46.25	-0.2	1,474	-0.01%
2024/10/16	0.4	46.15	0	0.00	46.03	0.4	1,500	0.03%
2024/10/15	0	46.15	0.3	46.45	46.55	-0.2	1,502	-0.02%
2024/10/14	0.9	45.82	1	45.60	45.84	-0.1	1,509	-0.01%
2024/10/11	0	0.00	2	45.51	45.73	-2	1,532	-0.13%
2024/10/09	2	45.34	2.1	45.30	45.32	-0.1	1,544	0.00%
2024/10/08	2.2	44.94	0	0.00	45.05	2.2	1,549	0.14%
2024/10/07	1.4	45.17	0.2	45.07	45.20	1.2	1,556	0.07%
2024/10/04	0	44.35	0.7	44.71	44.45	-0.7	1,561	-0.05%
2024/10/01	1	44.41	0	0.00	44.50	1	1,563	0.06%
2024/09/30	2.4	44.78	0	0.00	44.41	2.4	1,577	0.15%
2024/09/27	0	0.00	0	45.79	45.43	0	1,564	0.00%
2024/09/26	0	0.00	0.7	45.49	45.50	-0.7	1,561	-0.05%
2024/09/25	0	0.00	0.3	45.10	45.09	-0.3	1,517	-0.02%
2024/09/24	0	44.17	7.1	44.41	44.55	-7	1,471	-0.48%
2024/09/23	0	0.00	2.1	44.26	44.23	-2.1	1,479	-0.14%
2024/09/20	5.2	44.17	3.1	44.26	43.99	2.1	1,490	0.14%
2024/09/19	0	43.06	1.2	43.51	43.57	-1.2	1,506	-0.08%
2024/09/18	0.4	43.16	0.5	43.36	43.08	-0.1	1,526	-0.01%
2024/09/16	0.1	43.22	3.3	43.30	43.45	-3.2	1,534	-0.21%
2024/09/13	0.1	43.20	0.1	43.27	43.22	-0.1	1,537	0.00%
2024/09/12	0	0.00	0.3	43.02	43.08	-0.3	1,551	-0.02%
2024/09/11	1.2	41.95	2.2	41.97	41.93	-1	1,570	-0.06%
2024/09/10	4.2	41.95	1.4	42.01	42.05	2.7	1,574	0.17%
2024/09/09	1.3	41.74	0	42.45	42.06	1.3	1,568	0.08%
2024/09/06	0.3	42.64	0.1	42.60	42.66	0.2	1,563	0.01%
2024/09/05	0	0.00	0	42.53	42.16	0	1,562	0.00%
2024/09/04	1.1	42.11	0.5	42.40	42.00	0.6	1,569	0.04%
2024/09/03	11	43.87	0	0.00	43.88	11	1,534	0.72%
2024/09/02	3	44.00	0.5	44.43	44.11	2.5	1,561	0.16%
2024/08/30	0	0.00	2	44.20	44.17	-2	1,561	-0.13%
2024/08/29	1	43.86	0	0.00	44.00	1	1,575	0.07%
2024/08/28	0	0.00	0.2	44.22	44.35	-0.2	1,585	-0.01%
2024/08/27	0.1	43.90	0	0.00	43.89	0.1	1,598	0.00%
2024/08/26	0.5	44.20	2	44.35	44.20	-1.5	1,616	-0.10%
2024/08/23	0.2	43.71	1	43.68	43.95	-0.8	1,622	-0.05%
2024/08/22	0.1	43.98	1.1	44.08	43.90	-1	1,622	-0.06%
2024/08/21	1.3	44.12	0	0.00	44.10	1.3	1,637	0.08%
2024/08/20	0	0.00	0	44.60	44.42	0	1,639	0.00%
2024/08/19	0.5	44.49	0	44.53	44.38	0.5	1,644	0.03%
2024/08/16	0	0.00	1.4	44.31	44.36	-1.4	1,645	-0.08%
2024/08/15	4.1	44.28	0.1	44.72	44.11	4.1	1,634	0.25%
2024/08/14	0	0.00	0	44.47	44.37	0	1,637	0.00%
2024/08/13	0.1	43.81	0.4	43.80	43.83	-0.3	1,639	-0.02%
2024/08/12	0.1	43.84	0.1	43.85	43.75	0	1,658	0.00%
2024/08/09	1.1	43.23	0.3	43.18	43.03	0.8	1,661	0.05%
2024/08/08	2.3	41.80	0	0.00	42.02	2.3	1,651	0.14%
2024/08/07	0	0.00	0.2	42.20	42.71	-0.2	1,643	-0.01%
2024/08/06	8.2	40.92	6.4	41.43	41.25	1.8	1,618	0.11%
2024/08/05	15.5	40.82	4	40.49	39.65	11.5	1,549	0.74%
2024/08/02	15.3	43.86	1	43.70	43.49	14.3	1,442	0.99%
2024/08/01	5.1	45.28	0.1	45.46	45.38	5	1,393	0.36%
2024/07/31	1.1	44.29	0.3	44.80	44.71	0.9	1,408	0.06%
2024/07/30	0.2	44.10	0	0.00	44.64	0.2	1,401	0.01%
2024/07/29	0	44.70	0	0.00	44.57	0	1,395	0.00%
2024/07/26	9.2	44.35	0	0.00	44.51	9.2	1,387	0.66%
2024/07/23	0	0.00	1.3	45.65	45.70	-1.3	1,375	-0.09%
2024/07/22	8.2	44.99	5	45.47	44.72	3.2	1,372	0.24%
2024/07/19	3.6	46.08	0	0.00	45.94	3.6	1,326	0.27%
2024/07/18	5.5	46.75	0	46.69	46.88	5.4	1,300	0.42%
2024/07/17	8.2	47.72	0	0.00	47.61	8.2	1,275	0.64%
2024/07/16	0	0.00	1	47.97	48.01	-1	1,272	-0.08%
2024/07/15	1	47.80	0.2	48.10	47.95	0.8	1,328	0.06%
2024/07/12	7.6	48.03	0	0.00	47.87	7.6	1,316	0.58%
2024/07/11	2.1	48.93	4.3	48.95	48.89	-2.2	1,297	-0.17%
2024/07/10	1	48.08	0	0.00	48.16	1	1,313	0.08%
2024/07/09	0	47.70	1	48.39	47.96	-1	1,320	-0.08%
2024/07/08	1	47.60	7.8	47.83	48.00	-6.8	1,310	-0.52%
2024/07/05	0	0.00	1	47.01	46.96	-1	1,306	-0.08%
2024/07/04	1	46.86	1.2	46.95	47.00	-0.2	1,311	-0.01%
2024/07/03	0	0.00	5	46.12	46.18	-5	1,314	-0.38%
2024/07/02	0.2	45.67	1	45.65	45.65	-0.9	1,318	-0.06%
2024/07/01	0.2	46.20	0	0.00	45.99	0.2	1,317	0.02%
2024/06/28	3.2	46.06	0.1	46.07	46.01	3.1	1,317	0.24%
2024/06/27	1.1	45.38	4	45.45	45.61	-2.9	1,334	-0.22%
2024/06/26	0.1	45.60	0.2	45.88	45.80	-0.1	1,334	-0.01%
2024/06/25	3.3	45.38	0	0.00	45.50	3.3	1,325	0.25%
2024/06/24	0.4	45.65	1.9	45.54	45.52	-1.5	1,311	-0.12%
2024/06/21	0	46.43	1	46.46	46.36	-1	1,304	-0.07%
2024/06/20	1	46.45	1.3	46.28	46.70	-0.3	1,302	-0.02%
2024/06/19	1.3	45.82	0.2	45.78	46.18	1.1	1,323	0.09%
2024/06/18	1	44.98	0.3	44.93	44.98	0.7	1,352	0.05%
2024/06/17	0	0.00	3.8	44.42	44.42	-3.8	1,342	-0.28%
2024/06/14	0	0.00	0	44.10	44.37	0	1,354	0.00%
2024/06/13	0.1	43.94	1.1	44.43	44.14	-1	1,371	-0.07%
2024/06/12	0.1	43.14	1.2	43.41	43.51	-1.1	1,384	-0.08%
2024/06/11	0	0.00	0.1	43.02	43.02	-0.1	1,392	-0.01%
2024/06/07	0	42.92	1	42.93	42.89	-1	1,394	-0.07%
2024/06/06	0.1	43.14	1.1	43.16	43.12	-1	1,418	-0.07%
2024/06/05	1	41.81	0	42.15	42.12	1	1,410	0.07%
2024/06/04	1.1	42.11	0	0.00	41.81	1.1	1,459	0.08%
2024/06/03	0.1	42.40	11.1	42.12	42.44	-11	1,511	-0.73%
2024/05/31	0.1	41.77	11	41.74	41.70	-10.9	1,521	-0.72%
2024/05/30	0.1	42.17	0.1	42.35	41.99	0	1,530	0.00%
2024/05/29	5.3	42.84	1	43.08	42.75	4.3	1,549	0.28%
2024/05/28	2.2	43.24	0	0.00	43.28	2.2	1,544	0.14%
2024/05/27	0	0.00	10.9	43.02	43.18	-10.9	1,559	-0.70%
2024/05/24	0.3	42.51	2	42.42	42.48	-1.7	1,568	-0.11%
2024/05/23	0	0.00	0	42.58	42.59	0	1,603	0.00%
2024/05/22	0	0.00	1	41.95	42.36	-1	1,646	-0.06%
2024/05/21	1.3	41.68	0	0.00	41.67	1.3	1,678	0.08%
2024/05/20	2.2	41.64	1	41.80	41.80	1.2	1,687	0.07%
2024/05/17	0.8	41.88	0	0.00	41.81	0.8	1,701	0.05%
2024/05/16	1	42.61	0	42.64	42.47	1	1,706	0.06%
2024/05/15	1	42.24	1.1	42.38	42.15	-0.1	1,706	-0.01%
2024/05/14	0	41.63	2	41.54	41.67	-2	1,767	-0.11%
2024/05/13	0	0.00	0.1	41.54	41.44	-0.1	1,782	0.00%
2024/05/10	0	0.00	1.1	41.14	41.19	-1.1	1,789	-0.06%
2024/05/09	1.3	40.93	0	0.00	40.88	1.3	1,787	0.08%
2024/05/08	0.9	40.87	2	40.88	40.92	-1.1	1,794	-0.06%
2024/05/07	0	0.00	20	40.73	40.77	-20	1,815	-1.10%
2024/05/06	0	0.00	1	40.56	40.63	-1	1,872	-0.05%
2024/05/03	16	39.95	2	40.13	39.92	14	1,917	0.73%
2024/05/02	25.6	39.79	1	39.82	39.78	24.6	1,944	1.27%
2024/04/30	9.8	40.27	0	40.28	40.18	9.7	1,944	0.50%
2024/04/29	0	0.00	1.1	40.23	40.11	-1.1	1,958	-0.05%
2024/04/26	0	0.00	15.4	39.76	39.62	-15.4	1,958	-0.79%
2024/04/25	0.1	39.04	0	0.00	38.99	0.1	1,990	0.00%
2024/04/24	1	39.69	0.1	39.48	39.66	0.9	1,998	0.05%
2024/04/23	5.1	38.65	0.1	38.66	38.62	5	2,048	0.24%
2024/04/22	1.3	38.35	1.7	38.32	38.26	-0.4	2,073	-0.02%
2024/04/19	6.6	38.48	2	38.34	38.39	4.6	2,063	0.22%
2024/04/18	0	0.00	0.1	39.93	39.93	-0.1	2,003	-0.01%
2024/04/17	0.3	39.39	1	39.66	39.60	-0.7	2,010	-0.04%
2024/04/16	7.5	39.49	1.8	39.52	39.22	5.7	2,005	0.28%
2024/04/15	9.7	40.33	1.3	40.39	40.37	8.5	1,972	0.43%
2024/04/12	1	40.92	1	40.81	40.80	0	1,979	0.00%
2024/04/11	2.1	40.89	0	0.00	40.89	2.1	1,996	0.11%
2024/04/10	0.3	41.11	0.1	41.14	41.03	0.2	1,994	0.01%
2024/04/09	1	41.03	1.5	40.94	41.09	-0.5	2,051	-0.03%
2024/04/08	1	40.40	0	40.42	40.44	1	2,057	0.05%
2024/04/03	0.2	40.26	0	0.00	40.18	0.2	2,075	0.01%
2024/04/02	0	0.00	2.3	40.28	40.48	-2.3	2,091	-0.11%
2024/04/01	1.1	40.17	5	40.00	39.95	-3.9	2,124	-0.18%
2024/03/29	0	0.00	8	40.05	40.07	-8	2,129	-0.38%
2024/03/28	0.1	39.76	5	39.92	40.00	-4.9	2,144	-0.23%
2024/03/27	2	39.95	8.1	39.85	39.97	-6.1	2,154	-0.28%
2024/03/26	5.3	39.74	0.1	40.00	39.83	5.2	2,165	0.24%
2024/03/25	0.2	39.87	0.3	39.82	39.85	0	2,182	0.00%
2024/03/22	6	39.79	1	39.75	39.88	5	2,189	0.23%
2024/03/21	0	0.00	1.2	39.82	39.84	-1.2	2,178	-0.05%
2024/03/20	1	39.33	4	39.21	39.02	-3	2,175	-0.14%
2024/03/19	0.4	38.97	15	39.20	39.16	-14.6	2,201	-0.66%
2024/03/15	2.2	38.98	0	0.00	38.92	2.2	2,209	0.10%
2024/03/14	0	0.00	1.2	39.02	39.20	-1.2	2,200	-0.05%
2024/03/13	0	0.00	0.1	39.30	39.21	-0.1	2,205	0.00%
2024/03/12	0	38.63	4	38.97	39.07	-4	2,215	-0.18%
2024/03/11	2.2	38.67	0	0.00	38.64	2.2	2,211	0.10%
2024/03/08	2.9	38.98	2.1	38.90	38.79	0.8	2,231	0.04%
2024/03/07	2	38.43	1.1	38.38	38.43	0.9	2,212	0.04%
2024/03/05	3	37.74	3.1	37.58	37.69	-0.1	2,161	0.00%
2024/03/04	2.1	37.40	5.3	37.40	37.41	-3.2	2,160	-0.15%
2024/03/01	0.1	36.78	7	36.75	36.70	-6.9	2,154	-0.32%
2024/02/29	3.1	36.56	0	0.00	36.78	3.1	2,183	0.14%
2024/02/27	1.3	36.79	1	36.87	36.63	0.3	2,175	0.01%
2024/02/26	13	37.13	4.5	37.14	37.22	8.5	2,184	0.39%
2024/02/23	4	37.20	7.6	37.18	37.15	-3.5	2,175	-0.16%
2024/02/22	1	36.94	0.1	36.87	36.94	0.9	2,171	0.04%
2024/02/21	1	36.66	0.4	36.71	36.65	0.7	2,158	0.03%
2024/02/20	0	0.00	3	36.74	36.78	-3	2,213	-0.14%
2024/02/16	0.6	36.62	0	0.00	36.61	0.6	2,325	0.02%
2024/02/15	0	36.44	30.2	36.54	36.68	-30.2	2,356	-1.28%
2024/02/05	3	35.33	1	35.55	35.56	2	2,339	0.09%
2024/02/02	1	35.40	2	35.50	35.50	-1	2,365	-0.04%
2024/02/01	0	35.23	1	35.16	35.27	-1	2,376	-0.04%
2024/01/31	0.3	35.32	0.2	35.36	35.27	0.1	2,390	0.01%
2024/01/30	0.3	35.64	7	35.63	35.65	-6.7	2,394	-0.28%
2024/01/29	0	0.00	10.6	35.57	35.69	-10.6	2,402	-0.44%
2024/01/26	0.3	35.37	2	35.40	35.40	-1.7	2,368	-0.07%
2024/01/25	0.2	35.35	0	0.00	35.38	0.2	2,318	0.01%
2024/01/24	2	35.16	14.1	35.13	35.13	-12.1	2,299	-0.53%
2024/01/23	0	0.00	1	35.08	35.10	-1	2,313	-0.05%
2024/01/22	0	0.00	1.1	35.14	35.05	-1.1	2,327	-0.05%
2024/01/19	1	34.49	0	0.00	34.77	1	2,322	0.04%
2024/01/18	0	0.00	1	33.85	33.89	-1	2,329	-0.04%
2024/01/17	1.4	33.94	0	0.00	33.76	1.4	2,325	0.06%
2024/01/16	5.4	34.02	0	0.00	34.11	5.4	2,295	0.24%
2024/01/15	0.1	34.54	0	0.00	34.44	0.1	2,277	0.00%
2024/01/12	0.1	34.44	0	0.00	34.38	0.1	2,287	0.01%
2024/01/11	0	34.37	1	34.50	34.48	-1	2,282	-0.04%
2024/01/10	0	34.34	0	0.00	34.27	0	2,308	0.00%
2024/01/08	0.4	34.54	0	0.00	34.45	0.4	2,316	0.02%
2024/01/05	0.1	34.39	0	0.00	34.28	0.1	2,307	0.00%
2024/01/04	1.1	34.41	0	0.00	34.41	1.1	2,304	0.05%
2024/01/03	0.4	34.57	2	34.59	34.46	-1.6	2,332	-0.07%
2024/01/02	0.1	35.06	0	0.00	34.95	0.1	2,295	0.01%
2023/12/29	0	0.00	2	35.12	35.16	-2	2,283	-0.09%
2023/12/28	4	35.10	17.6	35.14	35.16	-13.6	2,276	-0.60%
2023/12/27	3	35.03	0	0.00	35.12	3	2,276	0.13%
2023/12/26	0	0.00	6	34.75	34.82	-6	2,253	-0.27%
2023/12/25	0.8	34.57	1.4	34.60	34.58	-0.6	2,249	-0.03%
2023/12/21	1	34.39	0.8	34.40	34.38	0.2	2,255	0.01%
2023/12/20	0	0.00	3	34.62	34.62	-3	2,253	-0.13%
2023/12/19	0	34.42	1	34.42	34.45	-1	2,237	-0.04%
2023/12/18	1.9	34.50	1	34.41	34.58	0.9	2,261	0.04%
2023/12/15	0.3	34.60	1.4	34.62	34.54	-1.1	2,260	-0.05%
2023/12/14	2	34.45	10	34.36	34.46	-8	2,231	-0.36%
2023/12/13	0	34.14	0	0.00	34.06	0	2,227	0.00%
2023/12/12	1.2	34.00	0.2	34.08	34.00	1	2,208	0.05%
2023/12/11	0.1	33.95	0	0.00	33.95	0.1	2,202	0.00%
2023/12/08	0	0.00	25	34.06	33.97	-25	2,197	-1.14%
2023/12/07	4	33.79	0	0.00	33.76	4	2,190	0.18%
2023/12/06	1.8	33.95	0.2	34.01	33.96	1.6	2,198	0.07%
2023/12/05	0	33.82	0.2	33.80	33.81	-0.2	2,203	-0.01%
2023/12/04	0	0.00	0.6	34.07	34.03	-0.6	2,191	-0.03%
2023/12/01	0.1	34.06	0	0.00	34.07	0.1	2,180	0.00%
2023/11/30	2	33.95	0	0.00	34.05	2	2,177	0.09%
2023/11/29	0	0.00	0.1	34.10	33.96	-0.1	2,176	-0.01%
2023/11/28	0	0.00	4.6	33.98	33.97	-4.6	2,164	-0.21%
2023/11/27	0	33.80	0	0.00	33.74	0	2,158	0.00%
2023/11/24	2	33.97	0	0.00	33.94	2	2,135	0.09%
2023/11/22	1.3	33.97	0	0.00	33.97	1.3	2,124	0.06%
2023/11/21	0	0.00	2	34.14	34.20	-2	2,131	-0.09%
2023/11/20	1.7	33.78	3	33.70	33.77	-1.3	2,114	-0.06%
2023/11/17	16	33.81	3	33.80	33.79	13	2,108	0.62%
2023/11/16	11.2	33.84	0	0.00	33.70	11.2	2,051	0.54%
2023/11/15	15.1	34.39	2.2	34.42	34.48	12.9	2,006	0.64%
2023/11/14	8	34.06	4	34.07	34.04	4	1,955	0.21%
2023/11/13	28	34.02	3	33.90	33.91	25	1,947	1.28%
2023/11/10	13	33.51	0	0.00	33.53	13	1,938	0.67%
2023/11/09	0.3	33.64	7	33.63	33.67	-6.7	1,967	-0.34%
2023/11/08	20	33.63	0	0.00	33.63	20	2,031	0.98%
2023/11/07	1	33.48	0	0.00	33.48	1	2,040	0.05%
2023/11/06	2	33.59	0	0.00	33.52	2	2,080	0.10%
2023/11/03	1	33.18	0.1	33.24	33.19	0.9	2,078	0.04%
2023/11/02	0	32.83	20.4	32.84	32.98	-20.3	2,100	-0.97%
2023/10/31	20.1	32.22	0	0.00	32.13	20.1	2,135	0.94%
2023/10/30	0.1	32.42	0	0.00	32.33	0.1	2,186	0.01%
2023/10/27	2	32.44	1.5	32.41	32.39	0.5	2,170	0.02%
2023/10/26	2.1	32.33	0	0.00	32.28	2.1	2,178	0.10%
2023/10/25	1	32.98	10	32.84	32.84	-9	2,146	-0.42%
2023/10/24	0.1	32.64	0	0.00	32.76	0.1	2,149	0.01%
2023/10/23	0.6	32.82	0.1	32.88	32.72	0.5	2,142	0.02%
2023/10/20	0.4	32.86	0	0.00	33.06	0.4	2,149	0.02%
2023/10/19	1.1	33.01	0	0.00	33.10	1.1	2,138	0.05%
2023/10/18	0.5	33.24	0	0.00	33.09	0.5	2,150	0.02%
2023/10/17	0.1	33.55	0	0.00	33.48	0.1	2,132	0.00%
2023/10/16	10	33.45	0.1	33.52	33.53	10	2,146	0.46%
2023/10/13	0.5	33.72	2.1	33.68	33.71	-1.6	2,149	-0.07%
2023/10/12	0	0.00	2	33.80	33.80	-2	2,168	-0.09%
2023/10/11	0	0.00	2.2	33.56	33.61	-2.2	2,174	-0.10%
2023/10/05	0	32.84	0	0.00	33.01	0	2,130	0.00%
2023/10/04	4.7	32.57	0	0.00	32.55	4.7	2,130	0.22%
2023/10/03	2	33.12	4	33.05	32.94	-2	2,120	-0.09%
2023/10/02	3	33.17	0	0.00	33.14	3	2,109	0.14%
2023/09/28	5	32.71	0	0.00	32.79	5	2,131	0.24%
2023/09/27	0.5	32.66	0	0.00	32.62	0.5	2,131	0.02%
2023/09/26	3.1	32.69	0	0.00	32.64	3.1	2,133	0.14%
2023/09/25	2	33.04	10	33.00	33.04	-8	2,130	-0.38%
2023/09/22	1.1	32.78	0	0.00	32.81	1.1	2,133	0.05%
2023/09/21	3.4	32.92	0.1	32.98	32.80	3.3	2,138	0.15%
2023/09/20	0.1	33.36	0	0.00	33.26	0.1	2,109	0.00%
2023/09/19	2	33.53	0	0.00	33.46	2	2,106	0.10%
2023/09/18	1	33.60	2	33.64	33.56	-1	2,114	-0.05%
2023/09/15	2.5	33.77	3	33.81	33.86	-0.5	2,104	-0.02%
2023/09/14	2.4	33.56	1.5	33.55	33.72	0.9	2,100	0.04%
2023/09/13	2	33.27	0	0.00	33.28	2	2,095	0.10%
2023/09/12	3	33.10	0	0.00	33.25	3	2,104	0.14%
2023/09/11	6.7	33.04	5	32.99	32.99	1.7	2,104	0.08%
2023/09/08	3.1	33.19	0	0.00	33.22	3.1	2,081	0.15%
2023/09/07	6.1	33.33	0	0.00	33.29	6.1	2,083	0.29%
2023/09/06	2	33.54	0	0.00	33.57	2	2,070	0.10%
2023/09/05	6	33.55	0	0.00	33.60	6	2,059	0.29%
2023/09/04	1.4	33.44	5	33.63	33.64	-3.6	2,062	-0.17%
2023/09/01	0	33.55	0	0.00	33.45	0	2,060	0.00%
2023/08/31	0	33.56	1.3	33.48	33.45	-1.3	2,061	-0.06%
2023/08/29	1	33.40	0	0.00	33.49	1	2,038	0.05%
2023/08/25	3.3	33.30	0	0.00	33.21	3.3	2,011	0.16%
2023/08/24	0	0.00	21.2	33.84	33.84	-21.2	1,976	-1.07%
2023/08/23	2	33.36	0	0.00	33.37	2	1,952	0.10%
2023/08/22	3	33.25	2.1	33.18	33.18	0.9	1,964	0.05%
2023/08/21	5.4	33.12	3	33.08	33.02	2.4	1,955	0.12%
2023/08/18	31.1	33.26	0	0.00	33.04	31.1	1,938	1.60%
2023/08/17	3.2	33.15	0	0.00	33.28	3.2	1,896	0.17%
2023/08/16	3.4	33.18	0	0.00	33.21	3.4	1,855	0.18%
2023/08/15	14	34.02	0	0.00	34.00	14	1,815	0.77%
2023/08/14	30.3	33.87	0	0.00	33.83	30.3	1,758	1.72%
2023/08/11	22.2	34.44	0.3	34.49	34.25	22	1,674	1.31%
2023/08/10	7.1	34.29	0	0.00	34.29	7.1	1,643	0.43%
2023/08/09	5	34.65	0	0.00	34.64	5	1,586	0.32%
2023/08/08	6.5	34.70	0	0.00	34.65	6.5	1,550	0.42%
2023/08/07	5.4	34.87	0	0.00	34.92	5.4	1,503	0.36%
2023/08/04	0.5	34.68	0	0.00	34.57	0.5	1,481	0.03%
2023/08/02	3.1	34.98	0	0.00	34.68	3.1	1,449	0.21%
2023/07/31	1.1	35.76	0.5	35.15	35.07	0.6	1,372	0.04%
2023/07/28	1	35.30	3	35.18	35.39	-2	1,348	-0.15%
2023/07/27	1	35.37	1	35.29	35.30	0	1,334	0.00%
2023/07/26	2.2	35.22	0	0.00	35.23	2.2	1,319	0.17%
2023/07/25	2	35.25	0	0.00	35.17	2	1,297	0.15%
2023/07/24	0.3	34.84	0	0.00	34.84	0.3	1,272	0.02%
2023/07/21	0.1	34.53	0	0.00	34.68	0.1	1,261	0.01%
2023/07/20	0	34.93	0	0.00	34.92	0	1,241	0.00%
2023/07/19	0.1	35.18	0	0.00	34.81	0.1	1,219	0.01%
2023/07/18	0	0.00	7	35.17	35.08	-7	1,191	-0.59%
2023/07/17	6	35.03	0.1	35.20	35.16	5.9	1,173	0.51%
2023/07/14	0	34.75	7	34.94	35.06	-7	1,142	-0.61%
2023/07/13	1	34.90	1	34.85	34.63	0	1,118	0.00%
2023/07/12	0	34.16	1.6	34.19	34.27	-1.6	1,097	-0.14%
2023/07/11	0	33.95	0	0.00	34.05	0	1,084	0.00%
2023/07/10	0	0.00	2	33.72	33.59	-2	1,068	-0.19%
2023/07/07	0	0.00	21	33.65	33.58	-21	1,047	-2.00%
2023/07/06	1.6	33.89	2.6	33.73	33.73	-1.1	1,031	-0.10%
2023/07/04	0.4	34.40	0	0.00	34.46	0.4	969	0.04%
2023/07/03	0.1	34.24	1	34.30	34.30	-0.9	956	-0.09%
2023/06/29	0	0.00	1	33.74	33.77	-1	921	-0.11%
2023/06/27	0.1	33.76	1	33.84	33.72	-0.9	884	-0.10%
2023/06/26	0.4	34.03	2	33.92	34.00	-1.6	868	-0.19%
2023/06/21	0.1	34.11	2	34.17	34.17	-1.9	853	-0.22%
2023/06/20	0	0.00	2.2	34.17	34.15	-2.2	830	-0.27%
2023/06/19	0	0.00	2	34.29	34.29	-2	825	-0.24%
2023/06/16	0.1	34.28	2	34.28	34.31	-1.9	817	-0.23%
2023/06/15	0.1	34.35	7	34.35	34.38	-6.9	796	-0.87%
2023/06/14	2	34.03	5	34.11	34.14	-3	776	-0.39%
2023/06/13	0	0.00	10	34.10	34.13	-10	769	-1.30%
2023/06/12	4	33.61	2	33.58	33.59	2	736	0.27%
2023/06/09	2	33.25	2	33.38	33.39	0	720	0.00%
2023/06/08	2.3	33.23	0	0.00	33.12	2.3	710	0.32%
2023/06/07	0	0.00	2	33.34	33.41	-2	702	-0.28%
2023/06/06	0	0.00	2	33.03	33.09	-2	682	-0.29%
2023/06/05	0	0.00	2	33.04	32.95	-2	669	-0.30%
2023/06/01	3.1	32.56	0.2	32.56	32.58	3	658	0.45%
2023/05/31	0.3	32.76	2	32.78	32.76	-1.7	660	-0.26%
2023/05/30	0	0.00	10	32.90	32.92	-10	658	-1.52%
2023/05/29	0.1	32.82	5	32.87	32.85	-4.9	661	-0.74%
2023/05/26	0.6	32.42	9	32.56	32.59	-8.4	658	-1.28%
2023/05/25	0.3	31.99	0	0.00	32.01	0.3	627	0.05%
2023/05/24	0.1	31.69	4	31.68	31.75	-3.9	625	-0.63%
2023/05/23	0	0.00	1	31.86	31.86	-1	621	-0.16%
2023/05/22	0.1	31.85	0.5	31.97	31.87	-0.4	622	-0.06%
2023/05/19	0.1	31.85	0	0.00	31.90	0.1	616	0.02%
2023/05/18	0	0.00	5.5	31.76	31.75	-5.5	612	-0.90%
2023/05/17	0	0.00	0.5	31.41	31.45	-0.5	601	-0.08%
2023/05/16	0	0.00	0	31.10	31.07	0	594	0.00%
2023/05/15	2	30.64	0	0.00	30.70	2	593	0.34%
2023/05/12	1.2	30.65	0.2	30.67	30.71	1	589	0.16%
2023/05/11	0	30.81	0	0.00	30.81	0	590	0.00%
2023/05/09	1	30.97	1	30.95	31.08	0	576	0.00%
2023/05/04	0	0.00	4.2	30.68	30.79	-4.2	574	-0.73%
2023/04/28	1	30.70	1.4	30.67	30.72	-0.4	594	-0.06%
2023/04/27	10.5	30.43	0	0.00	30.40	10.5	595	1.76%
2023/04/26	5	30.37	10	30.35	30.39	-5	601	-0.83%
2023/04/25	5.1	30.45	0	0.00	30.48	5.1	598	0.85%
2023/04/24	5.4	30.83	0	0.00	30.87	5.4	596	0.90%
2023/04/21	3	30.92	0	0.00	30.87	3	598	0.50%
2023/04/20	0.3	31.05	0	0.00	30.98	0.3	601	0.05%
2023/04/19	2	31.09	0	0.00	31.01	2	605	0.33%
2023/04/18	2.1	31.25	0	0.00	31.26	2.1	607	0.35%
2023/04/13	0	0.00	5	31.24	31.19	-5	602	-0.83%
2023/04/11	0	0.00	7	31.45	31.40	-7	621	-1.13%
2023/04/10	1	31.31	0	0.00	31.34	1	632	0.16%
2023/04/07	0.1	31.35	0	0.00	31.29	0.1	630	0.02%
2023/04/06	2.1	31.27	3	31.29	31.29	-0.9	642	-0.15%
2023/03/31	0.1	31.55	0	0.00	31.46	0.1	641	0.02%
2023/03/30	1	31.32	0	0.00	31.39	1	641	0.16%
2023/03/29	0.3	31.16	10	31.13	31.22	-9.7	639	-1.51%
2023/03/27	0	0.00	3.8	31.39	31.42	-3.8	662	-0.57%
2023/03/23	0.1	31.35	0	0.00	31.40	0.1	679	0.01%
2023/03/21	0	0.00	0.1	30.69	30.69	-0.1	696	-0.02%
2023/03/15	0.1	30.65	0.1	30.75	30.53	0	723	0.00%
2023/03/10	0	30.80	8	30.65	30.71	-8	750	-1.07%
2023/03/08	0.1	31.12	0	0.00	31.17	0.1	766	0.01%
2023/03/07	0.1	31.26	0	0.00	31.34	0.1	778	0.01%
2023/03/06	0	0.00	0.1	31.11	31.13	-0.1	801	-0.01%
2023/03/01	0.1	30.75	1	30.58	30.81	-0.9	844	-0.11%
2023/02/24	0	0.00	1	30.81	30.68	-1	853	-0.12%
2023/02/23	0	0.00	1	30.86	30.86	-1	864	-0.12%
2023/02/20	0.7	30.80	1	30.73	30.76	-0.4	975	-0.04%
2023/02/17	0.1	30.80	0	0.00	30.64	0.1	1,030	0.01%
2023/02/15	0.1	30.70	0	0.00	30.57	0.1	1,132	0.00%
2023/02/14	0.1	31.11	0	0.00	31.09	0.1	1,152	0.01%
2023/02/13	0.1	30.87	0	0.00	30.90	0.1	1,169	0.00%
2023/02/10	0	0.00	0.2	30.96	30.93	-0.2	1,191	-0.02%
2023/02/07	0	0.00	0.1	30.67	30.55	-0.1	1,264	0.00%
2023/02/03	2.1	30.78	0	0.00	30.89	2.1	1,253	0.17%
2023/02/01	2	30.42	0	0.00	30.54	2	1,238	0.16%
2023/01/31	3	30.64	1	30.61	30.37	2	1,237	0.16%
2023/01/30	2.1	30.62	0.1	30.57	30.75	2.1	1,236	0.17%
2023/01/17	3	29.75	0.1	29.80	29.73	2.9	1,231	0.24%
2023/01/16	0.2	29.80	1	29.85	29.80	-0.8	1,230	-0.07%
2023/01/13	3	29.69	0	0.00	29.61	3	1,222	0.25%
2023/01/12	3	29.42	0	0.00	29.35	3	1,241	0.24%
2023/01/11	3	29.35	1	29.43	29.41	2	1,236	0.16%
2023/01/10	3.1	29.41	0	0.00	29.46	3.1	1,243	0.25%
2023/01/09	0	0.00	1	29.10	29.28	-1	1,277	-0.08%
2023/01/05	3	28.36	0	0.00	28.35	3	1,290	0.23%
2023/01/04	0.1	28.33	0	0.00	28.22	0.1	1,320	0.01%
2023/01/03	2	27.94	0	0.00	28.28	2	1,356	0.15%
2022/12/30	0.1	28.24	0	0.00	28.18	0.1	1,348	0.01%
2022/12/29	1	27.90	0	0.00	28.01	1	1,337	0.07%
2022/12/21	3	28.26	0	0.00	28.30	3	1,353	0.22%
2022/12/20	1	28.61	0	0.00	28.20	1	1,351	0.07%
2022/12/15	0	0.00	14	29.09	29.22	-14	1,333	-1.05%
2022/12/09	0	0.00	0.1	29.16	29.20	-0.1	1,289	-0.01%
2022/12/07	1	29.15	0	0.00	29.15	1	1,260	0.08%
2022/12/06	0	29.49	0	0.00	29.26	0	1,252	0.00%
2022/12/05	1	29.80	0	0.00	29.67	1	1,233	0.08%
2022/12/02	1	29.68	0	0.00	29.63	1	1,221	0.08%
2022/12/01	0	0.00	0.1	29.82	29.82	-0.1	1,227	-0.01%
2022/11/30	0.1	29.30	0	0.00	29.50	0.1	1,219	0.01%
2022/11/18	2	28.87	0	0.00	28.89	2	1,104	0.18%
2022/11/15	0	0.00	0.2	30.34	30.53	-0.2	989	-0.02%
2022/11/14	3.2	29.61	0.1	29.63	29.60	3.1	927	0.34%
2022/11/11	0.1	29.14	1	29.14	29.37	-0.9	873	-0.10%
2022/11/10	12	28.20	0	0.00	28.20	12	816	1.47%
2022/11/08	1	27.76	0.1	27.90	27.82	0.9	777	0.12%
2022/11/07	1.1	27.42	0	0.00	27.56	1.1	750	0.15%
2022/10/28	0	0.00	0.2	26.92	26.73	-0.2	701	-0.03%
2022/10/27	1	27.08	0	0.00	27.03	1	719	0.14%
2022/10/25	0	0.00	0.1	26.70	26.58	-0.1	710	-0.01%
2022/10/21	1	26.88	0	0.00	26.86	1	697	0.14%
2022/10/20	0.8	26.55	0	0.00	27.00	0.8	694	0.11%
2022/10/14	1	27.46	0	0.00	27.53	1	631	0.16%
2022/10/13	0	0.00	1	26.89	26.90	-1	634	-0.16%
2022/10/12	1.1	27.18	8	27.35	27.37	-6.9	609	-1.13%
2022/10/11	3.2	27.46	0	0.00	27.40	3.2	588	0.55%
2022/10/07	0.2	28.74	0	0.00	28.57	0.2	563	0.04%
2022/10/06	2	28.97	0	0.00	28.99	2	569	0.35%
2022/10/05	1	28.82	0	0.00	28.81	1	576	0.17%
2022/10/04	4	28.26	0	0.00	28.26	4	576	0.69%
2022/10/03	1.1	27.69	0	0.00	27.63	1.1	575	0.19%
2022/09/30	0.3	27.99	0	0.00	27.92	0.3	572	0.05%
2022/09/28	2.1	28.30	0.5	28.37	28.27	1.6	571	0.28%
2022/09/26	2	28.85	0	0.00	28.87	2	578	0.35%
2022/09/23	2.3	29.58	0	0.00	29.47	2.3	592	0.39%
2022/09/22	1	29.50	0	0.00	29.70	1	603	0.17%
2022/09/13	0.1	30.98	0	0.00	30.98	0.1	642	0.02%
2022/09/12	2	30.80	0	0.00	30.84	2	652	0.31%
2022/09/08	1	30.10	0	0.00	30.33	1	683	0.15%
2022/09/07	2.1	30.05	0	0.00	30.02	2.1	694	0.30%
2022/09/05	2.4	30.44	0	0.00	30.51	2.4	692	0.35%
2022/09/02	2.2	30.66	0	0.00	30.40	2.2	708	0.31%
2022/09/01	4	30.69	0	0.00	30.72	4	704	0.57%
2022/08/31	2	31.03	0.5	31.24	31.35	1.5	693	0.22%
2022/08/30	2	31.06	0	0.00	31.13	2	696	0.29%
2022/08/29	11.2	30.93	0	0.00	31.04	11.2	691	1.62%
2022/08/26	0	0.00	0.3	31.85	31.83	-0.3	692	-0.04%
2022/08/25	2	31.57	0	0.00	31.65	2	666	0.30%
2022/08/24	1	31.42	0	0.00	31.39	1	672	0.15%
2022/08/23	0.2	31.48	0	0.00	31.46	0.2	689	0.02%
2022/08/22	2.3	31.80	0	0.00	31.83	2.3	693	0.33%
2022/08/19	0.1	32.15	0	0.00	32.14	0.1	694	0.01%
2022/08/12	0	0.00	5	31.97	31.99	-5	696	-0.72%
2022/08/11	0	0.00	7	31.73	31.76	-7	719	-0.97%
2022/08/08	0	0.00	6	31.37	31.40	-6	757	-0.79%
2022/08/05	0	0.00	3	31.33	31.44	-3	781	-0.38%
2022/08/03	0.1	30.66	0	0.00	30.73	0.1	779	0.01%
2022/08/02	0	0.00	0.4	30.59	30.57	-0.4	773	-0.05%
2022/08/01	0	0.00	0.5	31.06	31.00	-0.5	797	-0.06%
2022/07/29	1	31.13	0	0.00	31.02	1	834	0.12%
2022/07/28	0	0.00	2	30.92	30.89	-2	840	-0.24%
2022/07/26	0	0.00	1	30.61	30.62	-1	855	-0.12%
2022/07/25	1	30.78	0	0.00	30.79	1	852	0.12%
2022/07/22	0.5	30.70	0	0.00	30.73	0.5	857	0.06%
2022/07/20	1	30.35	0	0.00	30.28	1	913	0.11%
2022/07/19	2	30.13	0	0.00	30.13	2	940	0.21%
2022/07/18	1	30.05	0	0.00	30.14	1	957	0.10%
2022/07/13	0.2	29.39	0	0.00	29.43	0.2	928	0.02%
2022/07/12	2	28.59	0	0.00	28.55	2	951	0.21%
2022/07/07	0	0.00	1	29.21	29.27	-1	964	-0.10%
2022/07/06	4	28.92	0	0.00	28.54	4	958	0.42%
2022/07/05	1	28.80	0.2	28.80	29.13	0.8	949	0.08%
2022/07/04	3	29.25	0	0.00	28.97	3	946	0.32%
2022/07/01	6	29.31	0	0.00	29.18	6	944	0.64%
2022/06/30	5.2	30.22	0	0.00	30.08	5.2	920	0.57%
2022/06/29	0.5	30.83	0	0.00	30.84	0.5	905	0.06%
2022/06/27	0	31.46	0	0.00	31.33	0	909	0.00%
2022/06/24	2	31.04	0	0.00	30.81	2	904	0.22%
2022/06/23	6	30.92	0.2	30.69	30.69	5.8	918	0.64%
2022/06/22	5	31.09	0	0.00	31.04	5	911	0.55%
2022/06/21	0.1	31.65	0	0.00	31.70	0.1	911	0.02%
2022/06/20	5	31.41	0	0.00	31.12	5	920	0.54%
2022/06/17	4.5	31.44	0	0.00	31.54	4.5	911	0.50%
2022/06/16	0	0.00	2	32.07	31.76	-2	886	-0.23%
2022/06/14	1	31.82	0	0.00	32.10	1	905	0.11%
2022/06/13	1.1	32.05	2	32.03	32.07	-0.9	911	-0.10%
2022/06/08	3	33.28	0	0.00	33.27	3	921	0.33%
2022/06/07	2	32.93	0	0.00	32.89	2	932	0.21%
2022/06/06	0.2	33.15	0	0.00	33.22	0.2	942	0.02%
2022/05/30	0	0.00	2	33.00	33.12	-2	1,051	-0.19%
2022/05/20	0.2	32.15	0	0.00	32.20	0.2	1,138	0.02%
2022/05/19	1	31.98	0	0.00	32.01	1	1,135	0.09%
2022/05/18	1	32.38	1	32.51	32.51	0	1,115	0.00%
2022/05/17	5	31.96	0	0.00	32.08	5	1,110	0.45%
2022/05/16	4	31.98	0	0.00	31.88	4	1,106	0.36%
2022/05/13	4	31.72	1.2	31.72	31.77	2.8	1,100	0.25%
2022/05/12	0.8	31.77	0	0.00	31.45	0.8	1,087	0.07%
2022/05/10	4	31.90	0	0.00	32.29	4	1,098	0.37%
2022/05/09	3.3	32.44	10	32.44	32.38	-6.7	1,095	-0.61%
2022/05/06	0.3	32.99	0	0.00	33.02	0.3	1,074	0.03%
2022/05/04	0.1	33.38	1	33.27	33.29	-0.9	1,067	-0.09%
2022/05/03	0.1	33.26	0	0.00	33.23	0.1	1,098	0.01%
2022/04/29	13.1	33.43	0	0.00	33.44	13.1	1,112	1.18%
2022/04/28	9	33.00	0	0.00	33.13	9	1,135	0.79%
2022/04/27	9	32.88	7	32.93	32.89	2	1,142	0.18%
2022/04/26	4.2	33.59	0	0.00	33.52	4.2	1,111	0.37%
2022/04/25	4.9	33.33	0	0.00	33.47	4.9	1,115	0.44%
2022/04/19	0.2	34.14	0.3	34.05	34.10	0	1,134	0.00%
2022/04/18	0	34.06	3.1	33.99	33.92	-3.1	1,146	-0.27%
2022/04/15	0	34.24	0.3	34.24	34.14	-0.2	1,116	-0.02%
2022/04/14	0	0.00	2	34.71	34.64	-2	1,116	-0.18%
2022/04/13	0.1	34.70	0	0.00	34.76	0.1	1,135	0.01%
2022/04/12	1	34.14	0	0.00	34.23	1	1,151	0.09%
2022/04/11	0	34.45	0	0.00	34.23	0	1,156	0.00%
2022/04/08	1	34.73	0	0.00	34.73	1	1,194	0.08%
2022/04/07	0	34.69	0	0.00	34.50	0	1,197	0.00%
2022/04/06	1.8	35.03	1	34.82	35.11	0.8	1,201	0.07%
2022/04/01	0.1	35.15	6	35.13	35.18	-5.9	1,200	-0.49%
2022/03/31	0.1	35.35	10	35.40	35.36	-9.9	1,218	-0.81%
2022/03/30	0	0.00	2	35.38	35.42	-2	1,218	-0.16%
2022/03/29	0	0.00	1	35.10	35.10	-1	1,235	-0.08%
2022/03/28	1	35.10	0.2	35.00	35.10	0.8	1,232	0.07%
2022/03/22	0	0.00	1	35.06	35.06	-1	1,225	-0.08%
2022/03/21	0.1	35.24	1	35.20	35.03	-0.9	1,232	-0.08%
2022/03/18	1	34.90	0	0.00	35.02	1	1,236	0.08%
2022/03/17	6	34.77	14	35.03	35.04	-8	1,238	-0.65%
2022/03/16	5.1	33.84	1	33.94	34.05	4.1	1,215	0.33%
2022/03/15	7.2	33.91	0	0.00	33.88	7.2	1,205	0.60%
2022/03/14	0	0.00	2	34.49	34.49	-2	1,206	-0.17%
2022/03/11	0	34.64	2	34.45	34.45	-2	1,205	-0.16%
2022/03/10	6	34.78	0	0.00	34.79	6	1,206	0.50%
2022/03/09	15.1	34.00	0	0.00	33.96	15.1	1,199	1.26%
2022/03/08	8.4	33.80	3	33.68	33.66	5.4	1,198	0.45%
2022/03/07	7.1	34.31	1	34.31	34.31	6.1	1,141	0.53%
2022/03/04	0	35.35	0	0.00	35.34	0	1,083	0.00%
2022/03/03	0.1	35.72	0	0.00	35.70	0.1	1,100	0.01%
2022/02/25	4	35.26	0	0.00	35.25	4	1,158	0.35%
2022/02/24	3.4	35.60	0	0.00	35.26	3.4	1,159	0.29%
2022/02/22	1	35.90	2	35.98	35.98	-1	1,159	-0.08%
2022/02/17	0.1	36.50	0	0.00	36.48	0.1	1,216	0.00%
2022/02/16	0.1	36.44	0	0.00	36.48	0.1	1,225	0.01%
2022/02/15	2.3	36.04	0	0.00	35.93	2.3	1,229	0.19%
2022/02/14	0.2	36.06	0	0.00	36.03	0.2	1,233	0.02%
2022/02/10	0.1	36.35	5.1	36.39	36.60	-5	1,240	-0.41%
2022/02/09	0.1	36.20	0	0.00	36.31	0.1	1,248	0.01%
2022/02/08	1	36.10	0	0.00	36.03	1	1,253	0.08%
2022/02/07	4.1	35.71	0	0.00	35.89	4.1	1,250	0.33%
2022/01/26	11.1	35.51	7	35.42	35.49	4.1	1,235	0.33%
2022/01/25	12	35.38	0	0.00	35.50	12	1,222	0.98%
2022/01/24	1.1	35.78	4	35.51	35.93	-2.9	1,191	-0.25%
2022/01/21	2.9	35.76	1	35.62	35.68	1.9	1,174	0.16%
2022/01/20	0.1	36.39	0	0.00	36.40	0.1	1,153	0.00%
2022/01/19	0.1	36.43	0	0.00	36.32	0.1	1,143	0.01%
2022/01/18	0	0.00	1.3	36.79	36.66	-1.3	1,137	-0.12%
2022/01/17	0	0.00	15	36.86	36.94	-15	1,131	-1.33%
2022/01/14	0	0.00	2	36.71	36.63	-2	1,120	-0.18%
2022/01/13	0	0.00	1.1	36.49	36.69	-1.1	1,114	-0.10%
2022/01/12	0.1	36.32	0.3	36.35	36.44	-0.2	1,099	-0.02%
2022/01/11	0	0.00	1	36.20	36.22	-1	1,093	-0.09%
2022/01/10	0	0.00	2	36.04	36.04	-2	1,096	-0.18%
2022/01/07	0	0.00	5	36.04	35.95	-5	1,097	-0.46%
2022/01/06	1	36.10	2	36.28	36.28	-1	1,093	-0.09%
2022/01/05	0	0.00	1	36.58	36.50	-1	1,080	-0.09%
2022/01/04	0.1	36.32	4.7	36.31	36.45	-4.6	1,067	-0.43%
2021/12/30	0	0.00	6	35.97	35.91	-6	1,021	-0.59%
2021/12/29	0	0.00	8	36.00	36.02	-8	1,058	-0.76%
2021/12/28	5	35.75	5	35.86	35.92	0	1,090	0.00%
2021/12/27	0	0.00	2	35.62	35.67	-2	1,093	-0.18%
2021/12/24	0	0.00	12	35.50	35.40	-12	1,116	-1.07%
2021/12/23	0	0.00	6	35.39	35.42	-6	1,116	-0.54%
2021/12/22	10	35.17	10	35.19	35.22	0	1,124	0.00%
2021/12/16	0	0.00	2	35.15	35.26	-2	1,127	-0.18%
2021/12/14	1.2	34.88	5	34.83	34.84	-3.8	1,154	-0.33%
2021/12/10	0	0.00	2	35.31	35.31	-2	1,152	-0.17%
2021/12/09	0	0.00	2	35.45	35.36	-2	1,151	-0.17%
2021/12/08	1	35.56	4	35.53	35.40	-3	1,144	-0.26%
2021/12/03	0.1	35.00	0	0.00	35.06	0.1	1,164	0.01%
2021/12/02	0.1	34.97	10	34.91	34.94	-9.9	1,161	-0.86%
2021/12/01	11	34.72	4	34.50	34.73	7	1,177	0.59%
2021/11/30	12.1	34.45	0	0.00	34.22	12.1	1,190	1.02%
2021/11/29	1.1	34.16	10	34.16	34.19	-8.9	1,194	-0.75%
2021/11/26	6.1	34.45	2	34.34	34.35	4.1	1,185	0.35%
2021/11/25	1.1	34.80	0.1	34.88	34.88	1	1,154	0.09%
2021/11/24	2	34.92	1	34.95	34.87	1	1,172	0.09%
2021/11/23	3	34.93	8	34.94	34.94	-5	1,174	-0.42%
2021/11/22	2	35.25	0	0.00	35.22	2	1,168	0.18%
2021/11/19	4.3	35.38	0	0.00	35.29	4.3	1,177	0.37%
2021/11/18	0.1	36.16	3.2	36.17	36.30	-3.2	1,159	-0.27%
2021/11/17	1.3	35.96	0.1	35.97	36.00	1.2	1,156	0.10%
2021/11/15	0	0.00	3	35.77	35.80	-3	1,165	-0.26%
2021/11/12	0.1	35.63	1	35.41	35.51	-0.9	1,171	-0.08%
2021/11/11	2	35.37	0	0.00	35.38	2	1,174	0.17%
2021/11/10	1	35.45	2.8	35.54	35.57	-1.8	1,194	-0.15%
2021/11/09	7	35.65	19	35.62	35.59	-12	1,201	-1.00%
2021/11/08	1	35.28	5	35.06	35.38	-4	1,180	-0.34%
2021/11/05	0	0.00	6	34.86	34.98	-6	1,177	-0.51%
2021/11/02	1	34.61	0.5	34.61	34.52	0.5	1,209	0.04%
2021/11/01	0.1	34.54	0	0.00	34.57	0.1	1,207	0.01%
2021/10/27	0	34.63	0	0.00	34.76	0	1,233	0.00%
2021/10/26	0.1	34.60	0	0.00	34.73	0.1	1,235	0.01%
2021/10/25	0.1	34.33	0	0.00	34.40	0.1	1,233	0.01%
2021/10/21	0	0.00	21.2	34.57	34.32	-21.2	1,273	-1.66%
2021/10/20	1	34.45	0	0.00	34.44	1	1,282	0.08%
2021/10/19	0.1	34.49	0.3	34.50	34.49	-0.2	1,283	-0.02%
2021/10/18	0.1	34.40	1	34.33	34.21	-1	1,292	-0.07%
2021/10/15	3	34.03	0.5	34.08	34.24	2.5	1,303	0.19%
2021/10/13	5	33.64	0	0.00	33.51	5	1,341	0.37%
2021/10/12	1	33.54	18	33.53	33.68	-17	1,346	-1.26%
2021/10/07	16	34.29	6	34.07	34.21	10	1,330	0.75%
2021/10/06	4	33.95	0	0.00	33.75	4	1,341	0.30%
2021/10/05	2	33.45	3	33.49	33.95	-1	1,325	-0.08%
2021/10/04	1.6	33.84	0	0.00	33.76	1.6	1,299	0.12%
2021/10/01	6.5	33.99	6	34.01	33.97	0.5	1,294	0.04%
2021/09/30	1.1	34.34	20	34.40	34.56	-18.9	1,268	-1.49%
2021/09/29	11.1	34.51	0	0.00	34.35	11.1	1,270	0.87%
2021/09/28	11	34.93	0	0.00	35.04	11	1,248	0.88%
2021/09/27	0.1	35.23	25	35.19	35.27	-24.9	1,260	-1.98%
2021/09/24	3	35.10	1.1	35.09	35.10	1.9	1,260	0.15%
2021/09/23	4	34.77	0	0.00	34.87	4	1,275	0.31%
2021/09/22	14.1	34.43	0	0.00	34.56	14.1	1,279	1.10%
2021/09/16	6	35.18	0	0.00	35.26	6	1,259	0.48%
2021/09/15	1	35.31	0	0.00	35.37	1	1,256	0.08%
2021/09/14	0	0.00	0.6	35.52	35.50	-0.6	1,272	-0.05%
2021/09/10	0	0.00	3	35.27	35.52	-3	1,330	-0.23%
2021/09/08	4.1	35.22	6.5	35.15	35.12	-2.4	1,329	-0.18%
2021/09/07	2	35.59	2	35.37	35.47	0	1,314	0.00%
2021/09/06	0.1	35.60	5.5	35.66	35.62	-5.4	1,320	-0.41%
2021/09/03	7.2	35.63	3	35.56	35.63	4.2	1,305	0.32%
2021/09/02	4	35.21	13	35.21	35.15	-9	1,300	-0.69%
2021/08/31	0	0.00	0.6	35.31	35.50	-0.6	1,289	-0.04%
2021/08/30	0	0.00	3.3	35.19	35.26	-3.3	1,323	-0.25%
2021/08/27	0	0.00	2	34.97	34.95	-2	1,316	-0.15%
2021/08/26	0.1	34.45	0	0.00	34.56	0.1	1,309	0.00%
2021/08/24	0.1	34.20	0	0.00	34.22	0.1	1,302	0.00%
2021/08/23	5	34.12	17.1	34.05	34.12	-12.1	1,314	-0.92%
2021/08/20	10	33.53	1	33.49	33.28	9	1,321	0.68%
2021/08/19	0	33.60	0	0.00	33.40	0	1,314	0.00%
2021/08/18	9	34.16	1	33.96	34.17	8	1,299	0.62%
2021/08/17	1	34.00	1	33.87	33.87	0	1,301	0.00%
2021/08/16	2	34.17	3.1	34.23	34.21	-1.1	1,295	-0.08%
2021/08/13	1	34.41	0	0.00	34.34	1	1,285	0.08%
2021/08/12	0	0.00	2	34.73	34.66	-2	1,287	-0.16%
2021/08/11	4.2	34.64	0	0.00	34.77	4.2	1,312	0.32%
2021/08/10	4.1	34.89	0	0.00	34.86	4.1	1,357	0.30%
2021/08/09	1	35.01	2.2	34.98	35.08	-1.2	1,454	-0.09%
2021/08/06	0.1	35.20	0	0.00	35.20	0.1	1,493	0.00%
2021/08/05	1	35.32	0	0.00	35.31	1	1,563	0.06%
2021/08/03	0	0.00	3	35.00	35.15	-3	1,798	-0.17%
2021/08/02	2	35.00	6	34.84	35.03	-4	1,810	-0.22%
2021/07/29	1	34.48	0	0.00	34.73	1	1,842	0.05%
2021/07/28	1.1	34.20	6	34.01	34.31	-4.9	1,861	-0.26%
2021/07/26	0	0.00	5	34.91	34.63	-5	1,948	-0.26%
2021/07/23	0	0.00	1	34.85	34.81	-1	1,945	-0.05%
2021/07/22	1	35.01	1	34.93	34.80	0	1,945	0.00%
2021/07/21	2.2	34.59	0	0.00	34.57	2.2	1,964	0.11%
2021/07/20	2	34.91	0	0.00	34.76	2	1,980	0.10%
2021/07/19	4	35.02	0	0.00	35.20	4	1,987	0.20%
2021/07/15	0	0.00	1	35.50	35.57	-1	1,999	-0.05%
2021/07/14	0	0.00	3	35.24	35.24	-3	2,000	-0.15%
2021/07/09	2	34.64	0	0.00	34.80	2	2,020	0.10%
2021/07/08	0.1	35.00	0	0.00	35.04	0.1	2,035	0.00%
2021/07/07	0.1	34.98	0	0.00	35.00	0.1	2,050	0.00%
2021/07/06	0	0.00	2.3	35.11	35.10	-2.3	2,048	-0.11%
2021/07/05	1	35.05	0	0.00	35.04	1	2,061	0.05%
2021/07/01	0	34.85	2	34.90	34.71	-2	2,071	-0.10%
2021/06/30	0	34.88	1	34.90	34.85	-1	2,093	-0.05%
2021/06/29	0	0.00	1	34.50	34.60	-1	2,092	-0.05%
2021/06/25	0.1	34.65	0	0.00	34.39	0.1	2,145	0.00%
2021/06/24	1	34.28	0	0.00	34.33	1	2,207	0.05%
2021/06/23	1	34.17	1	34.17	34.28	0	2,229	0.00%
2021/06/22	0	0.00	1	33.88	33.83	-1	2,226	-0.05%
2021/06/21	0	34.20	0	0.00	33.96	0	2,243	0.00%
2021/06/17	1	34.56	0	0.00	34.56	1	2,222	0.04%
2021/06/15	0	0.00	1	34.52	34.57	-1	2,271	-0.04%
2021/06/11	0	0.00	1	34.32	34.32	-1	2,278	-0.04%
2021/06/09	0	33.86	0	0.00	33.84	0	2,326	0.00%
2021/06/08	0	0.00	14	34.08	34.09	-14	2,345	-0.60%
2021/06/07	1.9	33.87	0	0.00	34.20	1.9	2,364	0.08%
2021/06/04	0	0.00	5	34.11	34.13	-5	2,331	-0.21%
2021/06/03	3.1	34.30	0	0.00	34.31	3.1	2,344	0.13%
2021/06/02	1	34.21	10.4	34.20	34.14	-9.3	2,370	-0.39%
2021/06/01	0	0.00	1	34.15	34.27	-1	2,394	-0.04%
2021/05/31	0	0.00	12	34.14	34.06	-12	2,435	-0.49%
2021/05/28	1	33.67	0	0.00	33.82	1	2,422	0.04%
2021/05/27	0.1	33.15	0	0.00	33.28	0.1	2,444	0.00%
2021/05/26	0	33.43	0.3	33.48	33.50	-0.3	2,507	-0.01%
2021/05/25	0	0.00	2	33.39	33.42	-2	2,508	-0.08%
2021/05/24	0	0.00	10	32.79	32.92	-10	2,539	-0.39%
2021/05/20	0	0.00	1	32.27	32.48	-1	2,586	-0.04%
2021/05/19	3.1	32.82	1	32.80	32.59	2.1	2,617	0.08%
2021/05/18	2	32.20	4.4	32.41	32.70	-2.4	2,623	-0.09%
2021/05/17	16.2	31.30	15	31.22	31.19	1.2	2,626	0.04%
2021/05/14	2.6	31.99	4	32.00	32.00	-1.4	2,565	-0.05%
2021/05/13	7.5	31.68	1	31.08	31.55	6.5	2,528	0.26%
2021/05/12	37.3	31.86	19.1	32.31	31.93	18.2	2,488	0.73%
2021/05/11	3.4	33.52	0.1	34.05	33.40	3.3	2,349	0.14%
2021/05/10	0	0.00	5	34.52	34.48	-5	2,334	-0.21%
2021/05/07	1	34.42	0	0.00	34.57	1	2,385	0.04%
2021/05/06	6	33.77	0.1	34.12	34.00	5.9	2,424	0.24%
2021/05/05	18.1	33.78	0	0.00	33.65	18.1	2,432	0.75%
2021/05/04	11.9	33.97	1	33.95	33.96	10.9	2,474	0.44%
2021/05/03	4	34.51	0	0.00	34.45	4	2,434	0.16%
2021/04/29	0	0.00	5	35.16	35.05	-5	2,423	-0.21%
2021/04/27	3	34.97	0.6	34.94	34.93	2.4	2,520	0.10%
2021/04/26	0	0.00	2	34.81	34.90	-2	2,537	-0.08%
2021/04/23	1	34.15	0	0.00	34.38	1	2,554	0.04%
2021/04/22	10.3	34.50	1	34.33	34.10	9.3	2,584	0.36%
2021/04/21	0	34.35	5.1	34.31	34.28	-5.1	2,590	-0.20%
2021/04/20	6.5	34.37	0	0.00	34.48	6.5	2,617	0.25%
2021/04/19	12	34.20	1	34.22	34.37	11	2,660	0.41%
2021/04/16	10	34.18	0	0.00	34.20	10	2,684	0.37%
2021/04/15	1	33.92	6	33.99	34.02	-5	2,742	-0.18%
2021/04/13	0	0.00	1.4	33.98	33.63	-1.4	2,810	-0.05%
2021/04/12	2	33.68	1	33.76	33.66	1	2,819	0.04%
2021/04/09	5	33.83	1	33.83	33.78	4	2,857	0.14%
2021/04/08	0	0.00	8	33.81	33.89	-8	2,858	-0.28%
2021/04/06	0	0.00	1	33.68	33.71	-1	2,884	-0.03%
2021/04/01	3	33.34	2	33.28	33.30	1	2,882	0.03%
2021/03/31	1	33.21	0	0.00	33.15	1	2,894	0.03%
2021/03/30	1	33.20	0	0.00	33.35	1	2,897	0.03%
2021/03/29	15	33.25	19	33.29	33.21	-4	2,857	-0.14%
2021/03/26	0	0.00	2	32.97	33.00	-2	2,817	-0.07%
2021/03/24	0	32.50	0	0.00	32.41	0	2,815	0.00%
2021/03/22	1	32.70	0	0.00	32.72	1	2,817	0.04%
2021/03/19	10	32.49	1	32.43	32.49	9	2,845	0.32%
2021/03/17	0	0.00	2	32.70	32.62	-2	2,829	-0.07%
2021/03/16	2	32.79	0	0.00	32.79	2	2,886	0.07%
2021/03/15	2	32.63	0	0.00	32.72	2	2,876	0.07%
2021/03/12	2	32.60	1	32.68	32.70	1	2,921	0.03%
2021/03/11	0.4	32.55	0	0.00	32.50	0.4	2,940	0.01%
2021/03/10	10	31.97	0	0.00	31.90	10	2,956	0.34%
2021/03/09	2	31.56	0	0.00	31.83	2	2,963	0.07%
2021/03/08	0.1	31.90	0	0.00	31.82	0.1	2,955	0.00%
2021/03/05	4	31.83	0	32.00	31.81	4	2,935	0.14%
2021/03/04	6	32.09	0	0.00	32.18	6	2,970	0.20%
2021/03/03	2	32.20	0	0.00	32.59	2	2,940	0.07%
2021/03/02	2	32.44	2	32.16	32.16	0	2,953	0.00%
2021/02/26	2.3	32.39	0	0.00	32.43	2.3	2,946	0.08%
2021/02/24	0	32.68	0	0.00	32.59	0	3,000	0.00%
2021/02/22	3.6	33.17	0	0.00	33.01	3.6	3,075	0.12%
2021/02/19	0.3	32.99	0	0.00	33.00	0.3	3,105	0.01%
2021/02/18	0.3	33.14	6	33.28	33.21	-5.7	3,128	-0.18%
2021/02/17	1	32.97	50.1	32.85	33.07	-49.1	3,157	-1.55%
2021/02/05	50.5	32.02	1	32.30	32.02	49.5	3,118	1.59%
2021/02/04	1	31.85	0	0.00	31.81	1	3,093	0.03%
2021/02/03	2	31.97	50	31.93	31.99	-48	3,121	-1.54%
2021/02/02	3	32.02	2	32.03	31.94	1	3,119	0.03%
2021/02/01	50.1	31.22	7	30.84	31.22	43.1	3,151	1.37%
2021/01/29	6.4	31.05	1	31.05	30.80	5.4	3,137	0.17%
2021/01/28	1.3	31.28	20	31.21	31.30	-18.8	3,081	-0.61%
2021/01/27	2	31.80	0	0.00	31.87	2	3,042	0.07%
2021/01/26	21	31.79	21	31.69	31.78	0	3,022	0.00%
2021/01/25	0	0.00	1	32.00	32.40	-1	2,969	-0.03%
2021/01/22	2.1	32.53	0	0.00	32.55	2.1	2,956	0.07%
2021/01/21	21	32.78	2	32.80	32.71	19	2,946	0.64%
2021/01/20	3.5	32.18	0	0.00	31.98	3.5	2,902	0.12%
2021/01/18	3	31.19	10	31.21	31.49	-7	2,810	-0.25%
2021/01/15	2	32.03	8	32.02	31.60	-6	2,756	-0.22%
2021/01/14	2	31.64	4	31.72	31.69	-2	2,704	-0.07%
2021/01/13	11	31.65	5	31.65	31.76	6	2,683	0.22%
2021/01/12	1	31.32	27	31.14	31.18	-26	2,638	-0.99%
2021/01/11	2	31.06	1	31.10	31.30	1	2,604	0.04%
2021/01/08	0	0.00	4	31.06	31.10	-4	2,576	-0.16%
2021/01/07	0	0.00	1	30.28	30.66	-1	2,511	-0.04%
2021/01/06	1	30.10	52	29.76	30.03	-51	2,467	-2.07%
2021/01/05	1	29.75	3.3	29.78	29.89	-2.3	2,427	-0.10%
2021/01/04	0	0.00	6	29.22	29.75	-6	2,453	-0.24%
2020/12/31	12	29.10	0	0.00	29.21	12	2,489	0.48%
2020/12/30	15	28.96	1	29.00	29.11	14	2,489	0.56%
2020/12/28	20	28.68	0	0.00	28.69	20	2,458	0.81%
2020/12/24	11	28.33	11	28.34	28.33	0	2,429	0.00%
2020/12/23	9	28.18	28	28.10	28.20	-19	2,425	-0.78%
2020/12/21	11	28.33	1	28.08	28.40	10	2,509	0.40%
2020/12/18	0	0.00	1	28.22	28.20	-1	2,513	-0.04%
2020/12/17	1	28.38	1	28.22	28.27	0	2,535	0.00%
2020/12/16	4	28.25	0	0.00	28.32	4	2,543	0.16%
2020/12/15	5	28.15	0	0.00	28.01	5	2,520	0.20%
2020/12/14	4	28.34	11	28.37	28.30	-7	2,517	-0.28%
2020/12/11	13	28.27	0	0.00	28.35	13	2,575	0.50%
2020/12/10	2.1	28.36	40.5	28.29	28.39	-38.5	2,569	-1.50%
2020/12/09	0	0.00	2	28.63	28.66	-2	2,535	-0.08%
2020/12/08	0	0.00	50	28.42	28.58	-50	2,509	-1.99%
2020/12/07	9	28.10	10	28.13	28.24	-1	2,465	-0.04%
2020/12/04	1	28.01	13	28.01	28.00	-12	2,468	-0.49%
2020/12/03	4	27.75	1	27.71	27.71	3	2,445	0.12%
2020/12/02	5	27.70	1	27.71	27.70	4	2,444	0.16%
2020/12/01	11	27.45	2	27.45	27.48	9	2,477	0.36%
2020/11/30	15	27.41	0	0.00	27.37	15	2,499	0.60%
2020/11/27	1.2	27.53	0	0.00	27.56	1.2	2,446	0.05%
2020/11/26	1	27.57	3	27.51	27.57	-2	2,436	-0.08%
2020/11/25	8.6	27.52	0	0.00	27.38	8.6	2,449	0.35%
2020/11/24	7.1	27.62	14	27.64	27.54	-6.9	2,440	-0.28%
2020/11/23	13	27.65	5	27.61	27.67	8	2,406	0.33%
2020/11/20	27.1	27.29	0	0.00	27.40	27.1	2,348	1.15%
2020/11/19	0	0.00	13	28.18	28.23	-13	2,272	-0.57%
2020/11/18	31.2	28.15	6	28.05	28.22	25.2	2,234	1.13%
2020/11/17	1	28.01	11	28.01	27.96	-10	2,214	-0.45%
2020/11/16	0	0.00	2.2	27.57	27.76	-2.2	2,327	-0.09%
2020/11/13	0	0.00	1	27.00	27.05	-1	2,302	-0.04%
2020/11/12	0	0.00	8.4	27.06	26.97	-8.4	2,318	-0.36%
2020/11/11	16	26.92	9	26.80	26.95	7	2,326	0.30%
2020/11/10	5	26.63	2	26.68	26.60	3	2,302	0.13%
2020/11/09	1	26.78	10.3	26.70	26.68	-9.3	2,297	-0.40%
2020/10/30	0	0.00	1	25.65	25.60	-1	2,389	-0.04%
2020/10/29	1	25.84	16	25.77	25.83	-15	2,396	-0.63%
2020/10/28	0	0.00	6	26.08	26.08	-6	2,437	-0.25%
2020/10/26	0	0.00	1	26.42	26.31	-1	2,478	-0.04%
2020/10/23	0	0.00	2	26.31	26.27	-2	2,523	-0.08%
2020/10/22	0	0.00	1	26.32	26.32	-1	2,701	-0.04%
2020/10/16	7	26.09	0	0.00	26.08	7	2,959	0.24%
2020/10/15	2	26.22	0	0.00	26.22	2	3,044	0.07%
2020/10/12	2	26.46	1	26.50	26.48	1	3,117	0.03%
2020/10/08	0	0.00	2	26.20	26.22	-2	3,116	-0.06%
2020/10/06	5	25.84	0	0.00	25.78	5	3,141	0.16%
2020/10/05	0	0.00	4	25.64	25.56	-4	3,198	-0.13%
2020/09/30	2	25.53	2	25.57	25.52	0	3,230	0.00%
2020/09/28	1	25.29	6	25.08	25.36	-5	3,391	-0.15%
2020/09/25	26	24.99	6	25.07	24.96	20	3,499	0.57%
2020/09/24	15	24.94	0	0.00	24.89	15	3,554	0.42%
2020/09/23	2	25.43	0	0.00	25.48	2	3,516	0.06%
2020/09/22	3	25.54	0	0.00	25.53	3	3,550	0.08%
2020/09/21	1	26.00	5	25.99	25.80	-4	3,545	-0.11%
2020/09/18	5	26.07	1	26.05	26.04	4	3,585	0.11%
2020/09/17	3	26.02	5	26.12	26.03	-2	3,622	-0.06%
2020/09/16	1	26.31	8	26.27	26.30	-7	3,637	-0.19%
2020/09/14	0	0.00	1	25.89	25.91	-1	3,595	-0.03%
2020/09/11	4	25.57	0	0.00	25.64	4	3,592	0.11%
2020/09/09	7	25.41	0	0.00	25.45	7	3,691	0.19%
2020/09/08	1	25.58	0	0.00	25.62	1	3,680	0.03%
2020/09/07	1	25.49	0	0.00	25.47	1	3,744	0.03%
2020/09/04	8	25.42	0	0.00	25.48	8	3,793	0.21%
2020/09/01	12	25.52	0	0.00	25.63	12	3,840	0.31%
2020/08/31	4	25.61	0	0.00	25.47	4	3,873	0.10%
2020/08/28	7	25.69	0	0.00	25.77	7	3,871	0.18%
2020/08/27	1	25.97	31	26.05	25.93	-30	3,881	-0.77%
2020/08/26	0	0.00	5	25.92	25.97	-5	3,878	-0.13%
2020/08/25	1	25.81	2	25.96	25.88	-1	3,890	-0.03%
2020/08/24	0	0.00	2	25.72	25.70	-2	3,880	-0.05%
2020/08/21	7	25.55	11.4	25.42	25.64	-4.4	3,876	-0.11%
2020/08/20	19	25.21	11	25.42	25.18	8	3,860	0.21%
2020/08/19	6	26.18	0	0.00	26.02	6	3,727	0.16%
2020/08/18	2	26.15	0	0.00	26.22	2	3,718	0.05%
2020/08/17	0	0.00	2	26.05	26.32	-2	3,724	-0.05%
2020/08/13	10	25.98	0	0.00	26.00	10	3,706	0.27%
2020/08/12	10	25.87	0	0.00	25.81	10	3,686	0.27%
2020/08/11	14	26.17	3	26.23	26.14	11	3,655	0.30%
2020/08/10	0	0.00	2	26.08	26.32	-2	3,635	-0.06%
2020/08/07	1	26.05	5	26.03	26.08	-4	3,641	-0.11%
2020/08/06	2	26.26	25	26.21	26.25	-23	3,618	-0.64%
2020/08/05	20	26.00	62	25.96	25.99	-42	3,606	-1.16%
2020/08/04	19	25.61	1	25.51	25.81	18	3,602	0.50%
2020/08/03	8	25.59	1	25.70	25.48	7	3,587	0.20%
2020/07/31	1.2	25.72	4	25.82	25.85	-2.9	3,537	-0.08%
2020/07/30	8	25.82	28	25.94	25.87	-20	3,530	-0.57%
2020/07/29	12	25.51	14	25.68	25.52	-2	3,523	-0.06%
2020/07/28	92	26.42	36	26.42	25.60	56	3,526	1.59%
2020/07/27	11	25.51	14	25.45	25.59	-3	3,405	-0.09%
2020/07/24	9	24.75	30	24.83	24.70	-21	3,314	-0.63%
2020/07/23	3	24.70	2	24.72	24.78	1	3,262	0.03%
2020/07/22	2	24.79	1	24.78	24.79	1	3,274	0.03%
2020/07/21	3	24.49	6	24.44	24.66	-3	3,244	-0.09%
2020/07/20	1	24.18	1.1	24.16	24.19	-0.1	3,167	0.00%
2020/07/17	3	24.20	5	24.20	24.22	-2	3,157	-0.06%
2020/07/16	4	24.06	4	24.12	24.06	0	3,177	0.00%
2020/07/15	2	24.31	8	24.31	24.17	-6	3,160	-0.19%
2020/07/14	1	24.03	168	24.01	24.10	-167	3,190	-5.23%	大賣/鉅額交易
2020/07/13	137	23.90	19	23.98	24.01	118	3,151	3.74%	大買/鉅額交易
2020/07/10	3.2	23.81	96	23.74	23.75	-92.8	3,117	-2.98%
2020/07/09	2	23.91	4	23.99	23.91	-2	3,090	-0.06%
2020/07/08	2	23.70	1	23.85	23.86	1	3,077	0.03%
2020/07/07	6	23.73	6	23.69	23.64	0	3,020	0.00%
2020/07/06	18	23.38	36	23.44	23.56	-18	2,964	-0.61%
2020/07/03	38	23.00	1	23.13	23.19	37	2,900	1.28%
2020/07/02	32.1	22.81	13	22.80	22.93	19.1	2,853	0.67%
2020/07/01	0	0.00	3	22.77	22.72	-3	2,834	-0.11%
2020/06/30	14	22.54	0	0.00	22.57	14	2,785	0.50%
2020/06/29	4	22.43	16	22.50	22.45	-12	2,787	-0.43%
2020/06/24	0	0.00	3	22.63	22.64	-3	2,749	-0.11%
2020/06/23	18	22.37	17	22.44	22.47	1	2,759	0.04%
2020/06/22	14	22.40	13	22.52	22.42	1	2,756	0.04%
2020/06/19	1	22.41	4	22.40	22.38	-3	2,798	-0.11%
2020/06/18	1	22.38	63	22.34	22.34	-62	2,812	-2.20%
2020/06/17	5	22.33	0	0.00	22.34	5	2,817	0.18%
2020/06/16	72	22.24	2	22.20	22.29	70	2,827	2.48%
2020/06/15	5	21.99	16	22.10	21.84	-11	2,946	-0.37%
2020/06/12	3	22.03	5	22.10	22.10	-2	3,041	-0.07%
2020/06/11	4	22.60	8	22.32	22.29	-4	3,070	-0.13%
2020/06/10	2	22.55	5	22.56	22.60	-3	3,140	-0.10%
2020/06/09	0	0.00	22	22.43	22.43	-22	3,284	-0.67%
2020/06/08	3	22.37	9	22.30	22.40	-6	3,428	-0.18%
2020/06/05	6	22.11	8	22.10	22.15	-2	3,458	-0.06%
2020/06/04	0	0.00	4	21.99	21.99	-4	3,503	-0.11%
2020/06/03	0	0.00	5	21.78	21.85	-5	3,612	-0.14%
2020/06/02	0	0.00	2	21.45	21.50	-2	3,628	-0.06%
2020/06/01	1	21.32	4	21.34	21.36	-3	3,626	-0.08%
2020/05/29	1	21.07	0	0.00	21.23	1	3,636	0.03%
2020/05/28	2	21.12	8	21.21	21.12	-6	3,691	-0.16%
2020/05/27	3	21.23	0	0.00	21.21	3	3,787	0.08%
2020/05/26	0	0.00	7	21.23	21.22	-7	3,906	-0.18%
2020/05/25	1	20.94	1	20.91	20.97	0	3,948	0.00%
2020/05/22	7	20.99	0	0.00	20.91	7	3,976	0.18%
2020/05/21	0	0.00	5	21.18	21.21	-5	4,068	-0.12%
2020/05/20	0	0.00	1	21.12	21.07	-1	4,101	-0.02%
2020/05/19	2	21.06	0	0.00	21.03	2	4,138	0.05%
2020/05/14	7	21.00	0	0.00	20.97	7	4,270	0.16%
2020/05/11	0	0.00	2	21.33	21.35	-2	4,271	-0.05%
2020/05/08	5	21.12	0	0.00	21.16	5	4,280	0.12%
2020/05/06	3	20.77	4	20.95	20.94	-1	4,392	-0.02%
2020/05/05	4	20.96	0	0.00	20.93	4	4,433	0.09%
2020/05/04	3	20.77	16	20.82	20.82	-13	4,470	-0.29%
2020/04/30	5	21.28	2	21.36	21.37	3	4,472	0.07%
2020/04/28	8	20.69	6	20.68	20.70	2	4,565	0.04%
2020/04/27	0	0.00	17	20.53	20.67	-17	4,835	-0.35%
2020/04/24	12	20.27	0	0.00	20.27	12	4,813	0.25%
2020/04/23	0	0.00	4	20.33	20.33	-4	4,823	-0.08%
2020/04/22	11	19.99	0	0.00	20.18	11	4,835	0.23%
2020/04/21	1	20.27	5	20.50	20.23	-4	4,874	-0.08%
2020/04/20	2	20.68	45	20.76	20.75	-43	4,849	-0.89%
2020/04/17	25	20.78	1	20.74	20.76	24	4,854	0.49%
2020/04/16	5	20.38	1	20.31	20.36	4	4,797	0.08%
2020/04/15	20	20.45	2	20.43	20.46	18	4,807	0.37%
2020/04/14	10	20.25	1	20.24	20.28	9	4,833	0.19%
2020/04/13	3	19.89	0	0.00	19.88	3	4,880	0.06%
2020/04/10	2	19.93	0	0.00	19.95	2	4,956	0.04%
2020/04/09	8	19.98	2	19.93	19.91	6	5,014	0.12%
2020/04/08	1	19.86	0	0.00	19.91	1	4,998	0.02%
2020/04/07	4	19.63	0	0.00	19.63	4	5,030	0.08%
2020/04/01	0	0.00	1	19.17	19.11	-1	5,049	-0.02%
2020/03/31	0	0.00	3	19.24	19.17	-3	5,065	-0.06%
2020/03/30	4	19.02	0	0.00	19.05	4	5,062	0.08%
2020/03/27	0	0.00	10	19.28	19.24	-10	5,046	-0.20%
2020/03/26	10	19.15	7	19.10	19.33	3	5,015	0.06%
2020/03/25	4	19.33	2	19.49	19.16	2	5,025	0.04%
2020/03/24	13	18.59	4	18.62	18.61	9	5,022	0.18%
2020/03/23	1	17.95	0	0.00	17.95	1	5,017	0.02%
2020/03/20	5	18.28	5	18.29	18.45	0	5,040	0.00%
2020/03/19	4	17.58	16	17.29	17.25	-12	4,986	-0.24%
2020/03/18	49	18.44	45	18.34	18.29	4	4,899	0.08%
2020/03/17	53	18.87	103	18.89	18.82	-50	4,873	-1.03%	大賣/
2020/03/16	17	19.57	48	19.94	19.35	-31	4,797	-0.65%
2020/03/13	97	19.37	25	19.30	20.04	72	4,682	1.54%
2020/03/12	22	20.59	14	20.74	20.50	8	4,523	0.18%
2020/03/11	3	21.50	0	0.00	21.26	3	4,368	0.07%
2020/03/10	19	21.25	8	21.25	21.52	11	4,316	0.25%
2020/03/09	26	21.73	16	21.61	21.54	10	4,253	0.24%
2020/03/06	5	22.12	1	22.13	22.11	4	4,122	0.10%
2020/03/05	10	22.44	1	22.45	22.44	9	4,108	0.22%
2020/03/04	11	22.10	2	22.20	22.20	9	4,153	0.22%
2020/03/03	5	22.12	0	0.00	22.13	5	4,152	0.12%
2020/03/02	24	21.85	13	21.88	21.85	11	4,110	0.27%
2020/02/27	18	22.19	73	22.20	22.14	-55	4,024	-1.37%
2020/02/26	8	22.32	1	22.38	22.35	7	3,927	0.18%
2020/02/25	9	22.50	3	22.46	22.55	6	3,887	0.15%
2020/02/24	22	22.57	2	22.55	22.55	20	3,886	0.51%
2020/02/21	11	22.81	0	0.00	22.85	11	3,798	0.29%
2020/02/20	2	22.98	0	0.00	22.94	2	3,797	0.05%
2020/02/19	19	22.87	5	22.81	23.00	14	3,784	0.37%
2020/02/18	12	22.87	11	22.82	22.83	1	3,758	0.03%
2020/02/17	3	22.97	0	0.00	23.01	3	3,698	0.08%
2020/02/14	21	23.12	0	0.00	23.12	21	3,685	0.57%
2020/02/13	0	0.00	2	23.14	23.09	-2	3,695	-0.05%
2020/02/12	0	0.00	6	22.99	23.03	-6	3,787	-0.16%
2020/02/11	10	22.83	15	22.85	22.85	-5	3,817	-0.13%
2020/02/10	9	22.61	12	22.44	22.67	-3	3,892	-0.08%
2020/02/07	5	22.76	0	0.00	22.75	5	3,917	0.13%
2020/02/06	12	22.89	2	22.93	22.97	10	3,937	0.25%
2020/02/05	2	22.67	0	0.00	22.68	2	3,975	0.05%
2020/02/04	12	22.57	4	22.62	22.61	8	3,962	0.20%
2020/02/03	37	22.13	18	22.05	22.24	19	4,017	0.47%
2020/01/31	14	22.59	10	22.53	22.51	4	3,940	0.10%
2020/01/30	27	22.63	2	22.55	22.35	25	3,928	0.64%
2020/01/20	3	23.62	2	23.65	23.60	1	3,698	0.03%
2020/01/17	1	23.58	0	0.00	23.56	1	3,714	0.03%
2020/01/16	14	23.53	0	0.00	23.54	14	3,718	0.38%
2020/01/15	4	23.58	41	23.66	23.57	-37	3,741	-0.99%
2020/01/14	3	23.75	6	23.72	23.73	-3	3,713	-0.08%
2020/01/13	6	23.60	90	23.58	23.62	-84	3,695	-2.27%
2020/01/10	3	23.46	0	0.00	23.45	3	3,698	0.08%
2020/01/09	1	23.34	0	0.00	23.40	1	3,708	0.03%
2020/01/08	7	23.09	11	23.09	23.13	-4	3,725	-0.11%
2020/01/07	42	23.23	3	23.40	23.27	39	3,724	1.05%
2020/01/06	26	23.42	8	23.39	23.40	18	3,743	0.48%
2020/01/03	45	23.55	2	23.66	23.65	43	3,705	1.16%
2020/01/02	1	23.59	10	23.59	23.62	-9	3,699	-0.24%
2019/12/31	9	23.54	0	0.00	23.53	9	3,687	0.24%
2019/12/30	7	23.75	6	23.76	23.74	1	3,624	0.03%
2019/12/27	3	23.73	0	0.00	23.72	3	3,597	0.08%
2019/12/26	20	23.55	0	0.00	23.55	20	3,602	0.56%
2019/12/25	35	23.53	0	0.00	23.57	35	3,629	0.96%
2019/12/24	2	23.52	6	23.55	23.51	-4	3,631	-0.11%
2019/12/23	9	23.49	0	0.00	23.53	9	3,666	0.25%
2019/12/20	16	23.51	5	23.49	23.49	11	3,734	0.29%
2019/12/19	7	23.64	14	23.66	23.61	-7	3,744	-0.19%
2019/12/18	11	23.72	6	23.72	23.76	5	3,863	0.13%
2019/12/17	11	23.55	5	23.69	23.75	6	4,243	0.14%
2019/12/16	4	23.46	2	23.49	23.47	2	4,481	0.04%
2019/12/13	7	23.45	4	23.45	23.46	3	4,563	0.07%
2019/12/12	7	23.10	22	23.19	23.19	-15	4,599	-0.33%
2019/12/10	0	0.00	6	22.71	22.69	-6	4,544	-0.13%
2019/12/09	0	0.00	2	22.72	22.75	-2	4,564	-0.04%
2019/12/06	0	0.00	7	22.68	22.64	-7	4,611	-0.15%
2019/12/05	6	22.60	0	0.00	22.59	6	4,716	0.13%
2019/12/04	22	22.38	0	0.00	22.41	22	4,764	0.46%
2019/12/03	2	22.43	20	22.40	22.46	-18	4,827	-0.37%
2019/12/02	4	22.38	3	22.42	22.42	1	4,902	0.02%
2019/11/29	9	22.52	1	22.53	22.41	8	4,945	0.16%
2019/11/28	2	22.69	0	0.00	22.67	2	4,966	0.04%
2019/11/27	13	22.66	0	0.00	22.72	13	4,990	0.26%
2019/11/26	7	22.70	0	0.00	22.70	7	5,080	0.14%
2019/11/25	11	22.70	0	0.00	22.65	11	5,329	0.21%
2019/11/22	1	22.61	17	22.68	22.63	-16	5,469	-0.29%
2019/11/21	3	22.57	0	0.00	22.61	3	5,597	0.05%
2019/11/20	3	22.89	11	22.77	22.80	-8	5,697	-0.14%
2019/11/19	15	22.80	13	22.71	22.85	2	5,736	0.03%
2019/11/18	2	22.62	8	22.62	22.69	-6	5,768	-0.10%
2019/11/15	4	22.55	18	22.53	22.54	-14	5,823	-0.24%
2019/11/14	2	22.35	5	22.36	22.37	-3	5,886	-0.05%
2019/11/13	4	22.46	0	0.00	22.40	4	5,957	0.07%
2019/11/12	0	0.00	2	22.40	22.50	-2	6,019	-0.03%
2019/11/11	26	22.35	11	22.39	22.27	15	6,082	0.25%
2019/11/08	15	22.61	9	22.64	22.62	6	6,040	0.10%
2019/11/07	11	22.66	4	22.65	22.73	7	6,062	0.12%
2019/11/06	5	22.69	21	22.73	22.81	-16	6,039	-0.26%
2019/11/05	45	22.66	9	22.65	22.69	36	6,050	0.59%
2019/11/04	13	22.32	16	22.27	22.52	-3	6,023	-0.05%
2019/11/01	7	22.04	0	0.00	22.04	7	6,010	0.12%
2019/10/31	20	22.09	1	22.00	22.04	19	6,070	0.31%
2019/10/30	1	21.92	0	0.00	21.95	1	6,045	0.02%
2019/10/29	2	21.93	0	0.00	21.91	2	6,121	0.03%
2019/10/28	3	21.80	2	21.80	21.81	1	6,154	0.02%
2019/10/25	9	21.71	0	0.00	21.71	9	6,205	0.15%
2019/10/24	2	21.68	32	21.67	21.69	-30	6,279	-0.48%
2019/10/23	0	0.00	33	21.63	21.60	-33	6,380	-0.52%
2019/10/22	1	21.58	0	0.00	21.60	1	6,444	0.02%
2019/10/21	8	21.42	0	0.00	21.44	8	6,536	0.12%
2019/10/18	10	21.54	0	0.00	21.47	10	6,667	0.15%
2019/10/17	3	21.44	3	21.40	21.44	0	6,775	0.00%
2019/10/16	17	21.41	0	0.00	21.42	17	6,885	0.25%
2019/10/15	18	21.39	60	21.33	21.35	-42	6,983	-0.60%
2019/10/14	3	21.18	5	21.20	21.23	-2	7,069	-0.03%
2019/10/09	1	21.00	0	0.00	20.95	1	7,065	0.01%
2019/10/08	5	21.10	9	21.08	21.11	-4	7,140	-0.06%
2019/10/07	11	20.97	0	0.00	20.95	11	7,229	0.15%
2019/10/04	4	20.92	0	0.00	20.92	4	7,403	0.05%
2019/10/03	2	20.83	0	0.00	20.88	2	7,589	0.03%
2019/10/02	1	20.99	0	0.00	21.01	1	7,762	0.01%
2019/10/01	6	20.98	22	20.99	21.04	-16	7,952	-0.20%
2019/09/27	10	20.81	0	0.00	20.77	10	8,122	0.12%
2019/09/26	12	20.77	2	20.80	20.76	10	8,354	0.12%
2019/09/25	54	20.76	0	0.00	20.76	54	8,582	0.63%
2019/09/24	66	20.84	0	0.00	20.86	66	8,698	0.76%
2019/09/23	36	20.85	3	20.82	20.83	33	8,899	0.37%
2019/09/20	106	21.05	8	21.11	21.05	98	8,758	1.12%	大買/
2019/09/19	53	21.32	5	21.27	21.42	48	7,862	0.61%
2019/09/18	8	20.98	2	20.95	21.02	6	7,275	0.08%
2019/09/17	33	20.81	8	20.80	20.81	25	7,211	0.35%
2019/09/16	2	20.75	27	20.77	20.80	-25	7,238	-0.35%
2019/09/12	0	0.00	34	20.72	20.71	-34	7,504	-0.45%
2019/09/11	4	20.60	5	20.69	20.62	-1	7,850	-0.01%
2019/09/10	40	20.64	1	20.58	20.62	39	8,205	0.48%
2019/09/09	13	20.70	0	0.00	20.69	13	8,448	0.15%
2019/09/06	33	20.59	1	20.60	20.60	32	8,428	0.38%
2019/09/05	23	20.48	33	20.46	20.48	-10	8,684	-0.12%
2019/09/04	18	20.23	0	0.00	20.30	18	8,965	0.20%
2019/09/03	32	20.20	0	0.00	20.14	32	9,340	0.34%
2019/09/02	39	20.27	4	20.26	20.29	35	9,810	0.36%
2019/08/30	21	20.15	12	20.14	20.23	9	10,388	0.09%
2019/08/29	39	19.88	3	19.90	19.95	36	11,605	0.31%
2019/08/28	26	19.93	0	0.00	19.91	26	12,560	0.21%
2019/08/27	17	20.06	0	0.00	20.04	17	10,900	0.16%
2019/08/26	15	20.17	0	0.00	20.25	15	10,627	0.14%
2019/08/23	12	20.03	0	0.00	20.08	12	9,953	0.12%