元大臺灣ESG永續 (00850)-臺銀-民權券商分點個股進出

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
41.67
漲跌
▲0.23
漲幅
+0.56%
成交量
781張
產業
上市
548人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/14	0	41.57	1	41.63	41.67	-1	1,767	-0.05%
2024/05/13	0	0.00	1	41.40	41.44	-1	1,782	-0.06%
2024/05/10	0	0.00	3	41.01	41.19	-3	1,789	-0.17%
2024/05/09	3.1	40.90	1	41.00	40.88	2.1	1,787	0.11%
2024/05/08	1.1	40.88	1	40.92	40.92	0.1	1,794	0.00%
2024/05/06	1.1	40.58	1	40.80	40.63	0.1	1,872	0.00%
2024/05/03	4.6	40.09	4	40.23	39.92	0.6	1,917	0.03%
2024/05/02	2	39.80	0	0.00	39.78	2	1,944	0.10%
2024/04/30	0	0.00	1	40.27	40.18	-1	1,944	-0.05%
2024/04/29	0	0.00	2	40.17	40.11	-2	1,958	-0.10%
2024/04/26	0.5	39.60	0.7	39.74	39.62	-0.2	1,958	-0.01%
2024/04/25	2	39.02	0	0.00	38.99	2	1,990	0.10%
2024/04/22	0.1	38.53	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	10.5	38.39	10	38.19	38.39	0.5	2,063	0.02%
2024/04/17	2	39.65	0	0.00	39.60	2	2,010	0.10%
2024/04/16	6	39.49	5	39.55	39.22	1	2,005	0.05%
2024/04/15	4	40.35	0.2	40.37	40.37	3.8	1,972	0.19%
2024/04/12	0	0.00	1	40.93	40.80	-1	1,979	-0.05%
2024/04/11	4	40.80	0	0.00	40.89	4	1,996	0.20%
2024/04/10	3	41.04	1	41.18	41.03	2	1,994	0.10%
2024/04/09	0.7	41.07	11	40.83	41.09	-10.4	2,051	-0.50%
2024/04/08	0.5	40.45	0	0.00	40.44	0.5	2,057	0.02%
2024/04/02	1	40.45	3	40.45	40.48	-2	2,091	-0.10%
2024/04/01	1	40.00	3	40.06	39.95	-2	2,124	-0.09%
2024/03/29	0	0.00	2	40.13	40.07	-2	2,129	-0.09%
2024/03/27	0.1	39.99	21.3	39.83	39.97	-21.2	2,154	-0.99%
2024/03/26	1	39.70	7	39.96	39.83	-6	2,165	-0.28%
2024/03/22	0.1	39.75	0	0.00	39.88	0.1	2,189	0.00%
2024/03/21	0.4	39.74	0	0.00	39.84	0.4	2,178	0.02%
2024/03/15	0	0.00	1.2	39.02	38.92	-1.2	2,209	-0.05%
2024/03/14	0	0.00	4	39.11	39.20	-4	2,200	-0.18%
2024/03/12	0	0.00	2	38.90	39.07	-2	2,215	-0.09%
2024/03/11	0	0.00	1	38.79	38.64	-1	2,211	-0.05%
2024/03/08	5.1	39.22	9	39.16	38.79	-3.9	2,231	-0.17%
2024/03/07	0.1	38.31	8	38.37	38.43	-7.9	2,212	-0.36%
2024/03/06	0.1	37.67	17	37.63	37.90	-16.9	2,165	-0.78%
2024/03/05	3	37.70	9	37.66	37.69	-6	2,161	-0.28%
2024/03/04	0	0.00	6.1	37.20	37.41	-6.1	2,160	-0.28%
2024/03/01	0	0.00	11	36.71	36.70	-11	2,154	-0.51%
2024/02/29	0	0.00	1	36.78	36.78	-1	2,183	-0.05%
2024/02/27	30	36.62	7	36.71	36.63	23	2,175	1.06%
2024/02/26	2	37.14	3	37.19	37.22	-1	2,184	-0.05%
2024/02/23	0.3	37.15	18	37.13	37.15	-17.7	2,175	-0.81%
2024/02/22	8.2	36.84	2	36.91	36.94	6.2	2,171	0.28%
2024/02/21	1	36.65	4	36.69	36.65	-3	2,158	-0.14%
2024/02/20	1.1	36.79	7	36.75	36.78	-5.9	2,213	-0.27%
2024/02/19	0	0.00	4.8	36.60	36.62	-4.8	2,249	-0.21%
2024/02/16	10.1	36.70	3	36.66	36.61	7.1	2,325	0.30%
2024/02/15	23.6	36.58	8.5	36.69	36.68	15.1	2,356	0.64%
2024/02/05	3	35.49	0	0.00	35.56	3	2,339	0.13%
2024/02/02	2	35.50	4	35.48	35.50	-2	2,365	-0.08%
2024/02/01	4	35.20	0	0.00	35.27	4	2,376	0.17%
2024/01/31	7	35.33	7	35.29	35.27	0	2,390	0.00%
2024/01/30	2	35.63	4	35.66	35.65	-2	2,394	-0.08%
2024/01/29	3.1	35.69	15.4	35.48	35.69	-12.3	2,402	-0.51%
2024/01/26	8	35.37	3	35.40	35.40	5	2,368	0.21%
2024/01/25	2	35.38	3.1	35.39	35.38	-1.1	2,318	-0.05%
2024/01/24	2.5	35.15	0	0.00	35.13	2.5	2,299	0.11%
2024/01/23	4	35.07	0	0.00	35.10	4	2,313	0.17%
2024/01/22	2	35.05	1.7	35.03	35.05	0.3	2,327	0.01%
2024/01/19	11.1	34.52	0	0.00	34.77	11.1	2,322	0.48%
2024/01/17	10.3	33.87	0	0.00	33.76	10.3	2,325	0.44%
2024/01/16	2	34.05	0	0.00	34.11	2	2,295	0.09%
2024/01/15	1	34.44	0	0.00	34.44	1	2,277	0.04%
2024/01/12	0	0.00	1	34.36	34.38	-1	2,287	-0.04%
2024/01/11	0.1	34.49	2	34.38	34.48	-1.9	2,282	-0.08%
2024/01/10	4	34.28	10	34.29	34.27	-6	2,308	-0.26%
2024/01/09	0.3	34.50	2.7	34.64	34.41	-2.4	2,310	-0.10%
2024/01/08	3	34.51	1	34.53	34.45	2	2,316	0.09%
2024/01/05	0.1	34.40	0	0.00	34.28	0.1	2,307	0.00%
2024/01/04	0.1	34.48	0	0.00	34.41	0.1	2,304	0.00%
2024/01/03	4.3	34.56	0	0.00	34.46	4.3	2,332	0.19%
2024/01/02	1.1	34.91	3	35.14	34.95	-1.9	2,295	-0.08%
2023/12/29	0	0.00	1	35.17	35.16	-1	2,283	-0.04%
2023/12/28	0.2	35.11	3.5	35.17	35.16	-3.3	2,276	-0.14%
2023/12/27	0	0.00	3	35.05	35.12	-3	2,276	-0.13%
2023/12/26	4.1	34.82	0	0.00	34.82	4.1	2,253	0.18%
2023/12/21	0.4	34.41	2	34.27	34.38	-1.7	2,255	-0.07%
2023/12/20	0	0.00	1	34.60	34.62	-1	2,253	-0.04%
2023/12/19	0	0.00	15	34.40	34.45	-15	2,237	-0.67%
2023/12/15	0	0.00	1	34.63	34.54	-1	2,260	-0.04%
2023/12/14	0	0.00	2	34.46	34.46	-2	2,231	-0.09%
2023/12/13	2	34.00	4	34.05	34.06	-2	2,227	-0.09%
2023/12/12	1	34.00	95	34.10	34.00	-94	2,208	-4.26%
2023/12/11	4	33.93	10	33.92	33.95	-6	2,202	-0.27%
2023/12/08	1	33.97	0	0.00	33.97	1	2,197	0.05%
2023/12/07	9.2	33.80	2	33.83	33.76	7.2	2,190	0.33%
2023/12/06	3	33.99	0	0.00	33.96	3	2,198	0.14%
2023/12/05	10	33.75	0	0.00	33.81	10	2,203	0.45%
2023/12/04	1	34.02	7.2	34.06	34.03	-6.2	2,191	-0.28%
2023/12/01	1	34.07	0	0.00	34.07	1	2,180	0.05%
2023/11/30	1	33.90	0	33.98	34.05	1	2,177	0.05%
2023/11/29	0	0.00	3	34.02	33.96	-3	2,176	-0.14%
2023/11/28	0	0.00	1	33.97	33.97	-1	2,164	-0.05%
2023/11/27	2	33.77	0	0.00	33.74	2	2,158	0.09%
2023/11/24	2	33.92	0	0.00	33.94	2	2,135	0.09%
2023/11/22	1	33.93	0.2	34.05	33.97	0.8	2,124	0.04%
2023/11/17	4.2	33.78	0	0.00	33.79	4.2	2,108	0.20%
2023/11/16	23.1	33.68	0	0.00	33.70	23.1	2,051	1.12%
2023/11/15	17	34.40	10	34.44	34.48	7	2,006	0.35%
2023/11/14	1.1	34.04	0	0.00	34.04	1.1	1,955	0.05%
2023/11/13	99	33.89	2	33.99	33.91	97	1,947	4.98%
2023/11/10	5	33.51	0.1	33.55	33.53	4.9	1,938	0.25%
2023/11/09	2.1	33.67	0	0.00	33.67	2.1	1,967	0.11%
2023/11/08	0.1	33.68	15	33.70	33.63	-14.9	2,031	-0.73%
2023/11/07	2.1	33.38	9.2	33.45	33.48	-7.1	2,040	-0.35%
2023/11/06	12	33.59	14	33.55	33.52	-2	2,080	-0.10%
2023/11/03	3.1	33.18	1	33.09	33.19	2.1	2,078	0.10%
2023/11/02	1	32.74	0	0.00	32.98	1	2,100	0.05%
2023/11/01	3.1	32.23	0.2	32.32	32.23	2.9	2,115	0.14%
2023/10/31	2.1	32.14	0	0.00	32.13	2.1	2,135	0.10%
2023/10/30	8	32.39	1	32.52	32.33	7	2,186	0.32%
2023/10/27	7	32.42	0	0.00	32.39	7	2,170	0.32%
2023/10/26	0.3	32.36	0	0.00	32.28	0.3	2,178	0.01%
2023/10/25	0	0.00	1	32.86	32.84	-1	2,146	-0.05%
2023/10/24	4	32.54	2	32.73	32.76	2	2,149	0.09%
2023/10/23	12	32.75	0	0.00	32.72	12	2,142	0.56%
2023/10/20	9	32.76	0	0.00	33.06	9	2,149	0.42%
2023/10/19	6	33.03	0	0.00	33.10	6	2,138	0.28%
2023/10/18	6.1	33.16	1	33.20	33.09	5.1	2,150	0.24%
2023/10/17	1	33.45	0	0.00	33.48	1	2,132	0.05%
2023/10/11	0	0.00	11	33.60	33.61	-11	2,174	-0.51%
2023/10/06	3	33.19	0	0.00	33.19	3	2,154	0.14%
2023/10/04	8.1	32.54	0	0.00	32.55	8.1	2,130	0.38%
2023/10/03	11.4	33.01	0	0.00	32.94	11.4	2,120	0.54%
2023/10/02	0	0.00	19.5	33.14	33.14	-19.5	2,109	-0.92%
2023/09/28	1.3	32.86	0	0.00	32.79	1.3	2,131	0.06%
2023/09/26	4.6	32.71	0	0.00	32.64	4.6	2,133	0.22%
2023/09/22	1	32.66	0	0.00	32.81	1	2,133	0.05%
2023/09/21	10.5	32.84	0	0.00	32.80	10.5	2,138	0.49%
2023/09/20	3	33.30	0.2	33.41	33.26	2.8	2,109	0.13%
2023/09/15	0	0.00	1	33.74	33.86	-1	2,104	-0.05%
2023/09/14	1.2	33.60	7	33.56	33.72	-5.8	2,100	-0.28%
2023/09/13	1	33.23	0	0.00	33.28	1	2,095	0.05%
2023/09/11	9.1	33.01	0	0.00	32.99	9.1	2,104	0.43%
2023/09/08	4	33.12	0	0.00	33.22	4	2,081	0.19%
2023/09/07	7	33.33	0.2	33.37	33.29	6.8	2,083	0.33%
2023/09/06	5	33.55	4	33.56	33.57	1	2,070	0.05%
2023/09/05	1	33.51	0	0.00	33.60	1	2,059	0.05%
2023/09/04	5	33.65	0	0.00	33.64	5	2,062	0.24%
2023/09/01	0.1	33.45	10	33.50	33.45	-9.9	2,060	-0.48%
2023/08/31	1	33.44	0	0.00	33.45	1	2,061	0.05%
2023/08/30	3	33.67	7	33.67	33.67	-4	2,040	-0.20%
2023/08/29	12	33.34	0	0.00	33.49	12	2,038	0.59%
2023/08/25	2	33.23	0	0.00	33.21	2	2,011	0.10%
2023/08/24	1.2	33.83	1	33.76	33.84	0.2	1,976	0.01%
2023/08/23	1	33.37	0	0.00	33.37	1	1,952	0.05%
2023/08/21	4.1	33.01	0	0.00	33.02	4.1	1,955	0.21%
2023/08/18	1	33.03	0	0.00	33.04	1	1,938	0.05%
2023/08/17	6	32.94	1	33.29	33.28	5	1,896	0.26%
2023/08/16	6.2	33.10	1	33.16	33.21	5.2	1,855	0.28%
2023/08/15	3.9	34.00	6	33.98	34.00	-2.1	1,815	-0.12%
2023/08/14	17	33.92	0	0.00	33.83	17	1,758	0.97%
2023/08/11	7.1	34.29	0	0.00	34.25	7.1	1,674	0.42%
2023/08/10	4	34.36	0	0.00	34.29	4	1,643	0.24%
2023/08/09	1	34.64	0	0.00	34.64	1	1,586	0.06%
2023/08/08	5	34.72	0	0.00	34.65	5	1,550	0.32%
2023/08/07	0	35.00	0	0.00	34.92	0	1,503	0.00%
2023/08/04	6.9	34.57	2	34.60	34.57	4.9	1,481	0.33%
2023/08/02	3	34.71	0	0.00	34.68	3	1,449	0.21%
2023/08/01	1	35.33	3	35.30	35.32	-2	1,379	-0.14%
2023/07/31	0.3	35.33	0.2	35.63	35.07	0.1	1,372	0.01%
2023/07/28	0	0.00	1	35.38	35.39	-1	1,348	-0.07%
2023/07/27	0	0.00	1	35.35	35.30	-1	1,334	-0.07%
2023/07/26	1.1	35.24	1	35.10	35.23	0.1	1,319	0.01%
2023/07/24	5	34.88	0	0.00	34.84	5	1,272	0.39%
2023/07/14	0.1	34.80	0	0.00	35.06	0.1	1,142	0.01%
2023/07/13	0	0.00	1.3	34.75	34.63	-1.3	1,118	-0.12%
2023/07/12	0.1	34.20	0	0.00	34.27	0.1	1,097	0.01%
2023/07/10	1	33.55	0	0.00	33.59	1	1,068	0.09%
2023/07/06	1	33.69	0	0.00	33.73	1	1,031	0.10%
2023/07/05	0.1	34.40	0	0.00	34.31	0.1	995	0.01%
2023/07/03	0.1	34.15	0	0.00	34.30	0.1	956	0.01%
2023/06/29	0	0.00	2	33.99	33.77	-2	921	-0.22%
2023/06/28	0	0.00	1	33.80	33.80	-1	900	-0.11%
2023/06/27	1	33.71	0	0.00	33.72	1	884	0.11%
2023/06/26	0.2	34.00	0	0.00	34.00	0.2	868	0.02%
2023/06/20	3	34.18	0	0.00	34.15	3	830	0.36%
2023/06/19	0	0.00	4	34.18	34.29	-4	825	-0.48%
2023/06/14	5	34.13	0	0.00	34.14	5	776	0.64%
2023/06/13	1	34.11	0	0.00	34.13	1	769	0.13%
2023/06/12	10	33.66	1	33.66	33.59	9	736	1.22%
2023/06/07	0	0.00	2.7	33.34	33.41	-2.7	702	-0.39%
2023/06/05	0.5	33.03	1	33.03	32.95	-0.5	669	-0.08%
2023/06/02	0	0.00	4	32.96	33.00	-4	666	-0.60%
2023/06/01	2	32.55	0	0.00	32.58	2	658	0.30%
2023/05/31	6	32.72	1	32.61	32.76	5	660	0.76%
2023/05/30	0	32.88	0.1	32.95	32.92	-0.1	658	-0.02%
2023/05/29	1	32.86	1	32.93	32.85	0	661	0.00%
2023/05/25	0.3	31.98	0	0.00	32.01	0.3	627	0.05%
2023/05/24	1.7	31.68	0	0.00	31.75	1.7	625	0.27%
2023/05/18	0	0.00	1	31.70	31.75	-1	612	-0.16%
2023/05/17	0	0.00	2.9	31.17	31.45	-2.9	601	-0.49%
2023/05/16	0	0.00	2	30.90	31.07	-2	594	-0.34%
2023/05/12	1.3	30.65	0	0.00	30.71	1.3	589	0.22%
2023/05/11	0	0.00	2	30.91	30.81	-2	590	-0.34%
2023/05/10	6	30.90	0	0.00	30.87	6	586	1.02%
2023/05/09	2	30.98	0	0.00	31.08	2	576	0.35%
2023/05/08	4	31.04	2.7	31.03	31.04	1.3	578	0.23%
2023/05/05	0	0.00	2	30.88	30.84	-2	576	-0.35%
2023/05/02	0	0.00	2	30.85	30.86	-2	578	-0.35%
2023/04/25	1.1	30.51	0	0.00	30.48	1.1	598	0.18%
2023/04/24	0	0.00	5	30.82	30.87	-5	596	-0.84%
2023/04/14	0.2	31.38	6	31.36	31.45	-5.8	597	-0.97%
2023/04/12	0	0.00	2	31.34	31.40	-2	615	-0.32%
2023/04/06	0	0.00	5	31.31	31.29	-5	642	-0.78%
2023/03/31	0	0.00	1	31.49	31.46	-1	641	-0.16%
2023/03/28	1	31.12	0	0.00	31.15	1	649	0.15%
2023/03/24	0	0.00	5	31.44	31.52	-5	680	-0.73%
2023/03/22	2	31.14	0	0.00	31.17	2	684	0.29%
2023/03/20	1	30.64	0	0.00	30.55	1	702	0.14%
2023/03/16	2	30.22	9	30.34	30.30	-7	727	-0.96%
2023/03/14	1	30.50	0	0.00	30.47	1	740	0.14%
2023/03/13	2	30.54	0	0.00	30.81	2	748	0.27%
2023/03/10	6	30.70	0	0.00	30.71	6	750	0.80%
2023/03/09	0	0.00	4	31.11	31.08	-4	751	-0.53%
2023/03/08	2	31.05	0	0.00	31.17	2	766	0.26%
2023/03/07	0	0.00	1	31.25	31.34	-1	778	-0.13%
2023/03/06	1	31.14	4	31.07	31.13	-3	801	-0.37%
2023/03/03	0	0.00	1	30.91	30.80	-1	819	-0.12%
2023/03/02	0	0.00	5	30.67	30.77	-5	830	-0.60%
2023/03/01	3	30.40	0	0.00	30.81	3	844	0.36%
2023/02/24	2.1	30.79	2	30.95	30.68	0.1	853	0.01%
2023/02/23	0	0.00	3	30.72	30.86	-3	864	-0.35%
2023/02/22	5	30.35	0	0.00	30.47	5	887	0.56%
2023/02/21	0.1	30.70	4	30.67	30.71	-3.9	910	-0.43%
2023/02/16	0	0.00	2	30.84	30.91	-2	1,082	-0.18%
2023/02/14	0.2	31.11	6	31.09	31.09	-5.8	1,152	-0.50%
2023/02/13	0.1	30.87	0	0.00	30.90	0.1	1,169	0.01%
2023/02/08	0	0.00	1	30.86	30.93	-1	1,246	-0.08%
2023/02/07	2	30.56	4	30.57	30.55	-2	1,264	-0.16%
2023/02/03	0	0.00	2	30.91	30.89	-2	1,253	-0.16%
2023/02/02	0	0.00	15	30.78	30.86	-15	1,245	-1.20%
2023/02/01	0.1	30.50	2	30.50	30.54	-1.9	1,238	-0.16%
2023/01/31	2	30.51	9	30.68	30.37	-7	1,237	-0.57%
2023/01/30	0	0.00	3	30.70	30.75	-3	1,236	-0.24%
2023/01/17	0.1	29.73	0	0.00	29.73	0.1	1,231	0.01%
2023/01/16	1	29.79	2	29.85	29.80	-1	1,230	-0.08%
2023/01/13	1	29.61	2	29.62	29.61	-1	1,222	-0.08%
2023/01/12	0	0.00	4	29.42	29.35	-4	1,241	-0.32%
2023/01/11	0	0.00	6	29.46	29.41	-6	1,236	-0.49%
2023/01/10	0	0.00	0.3	29.37	29.46	-0.3	1,243	-0.02%
2023/01/09	0	0.00	4	29.10	29.28	-4	1,277	-0.31%
2023/01/05	1	28.32	5	28.41	28.35	-4	1,290	-0.31%
2022/12/29	1	27.99	9	27.99	28.01	-8	1,337	-0.60%
2022/12/28	4	28.12	0	0.00	28.19	4	1,340	0.30%
2022/12/26	3.1	28.44	0	28.40	28.46	3.1	1,327	0.23%
2022/12/23	2	28.34	0	0.00	28.32	2	1,344	0.15%
2022/12/22	0	0.00	4	28.66	28.68	-4	1,347	-0.30%
2022/12/21	0	0.00	5	28.39	28.30	-5	1,353	-0.37%
2022/12/20	1	28.22	0	0.00	28.20	1	1,351	0.07%
2022/12/19	1	28.69	0	0.00	28.63	1	1,360	0.07%
2022/12/16	0	0.00	2	28.75	28.77	-2	1,350	-0.15%
2022/12/15	0	0.00	4	29.20	29.22	-4	1,333	-0.30%
2022/12/13	0	0.00	1	28.89	28.87	-1	1,313	-0.08%
2022/12/09	0.2	29.27	0	0.00	29.20	0.2	1,289	0.01%
2022/12/08	1	28.72	0.3	28.91	28.83	0.7	1,280	0.05%
2022/12/07	0	0.00	0.7	29.22	29.15	-0.7	1,260	-0.05%
2022/12/06	1	29.50	0	0.00	29.26	1	1,252	0.08%
2022/12/05	0.5	29.80	0	0.00	29.67	0.5	1,233	0.04%
2022/12/02	3	29.60	0	0.00	29.63	3	1,221	0.25%
2022/12/01	3	29.78	1	30.09	29.82	2	1,227	0.16%
2022/11/28	4	29.02	0	0.00	29.00	4	1,190	0.34%
2022/11/25	1	29.37	0	0.00	29.36	1	1,170	0.09%
2022/11/23	0	0.00	1	29.05	29.15	-1	1,133	-0.09%
2022/11/21	1	28.80	2	28.74	28.77	-1	1,123	-0.09%
2022/11/18	1	28.90	0	0.00	28.89	1	1,104	0.09%
2022/11/17	2.2	28.79	1	28.87	29.00	1.2	1,076	0.11%
2022/11/16	8	29.04	0	0.00	29.02	8	1,052	0.76%
2022/11/15	0	30.18	9	30.41	30.53	-9	989	-0.91%
2022/11/14	5	29.66	0	0.00	29.60	5	927	0.54%
2022/11/11	1.1	29.32	26.1	29.34	29.37	-25.1	873	-2.87%
2022/11/10	3	28.18	0	0.00	28.20	3	816	0.37%
2022/11/09	0.3	28.38	0	0.00	28.42	0.3	797	0.04%
2022/11/08	14.2	27.82	0	0.00	27.82	14.2	777	1.82%
2022/11/07	1	27.59	2.5	27.41	27.56	-1.5	750	-0.20%
2022/11/04	3	26.78	10.5	26.95	27.10	-7.5	712	-1.05%
2022/11/03	18	26.94	0	0.00	27.00	18	695	2.59%
2022/10/31	2	26.97	0	0.00	27.03	2	695	0.29%
2022/10/27	0	0.00	0.2	27.09	27.03	-0.2	719	-0.02%
2022/10/26	0.1	26.69	1	26.70	26.75	-0.9	721	-0.12%
2022/10/25	7	26.63	0	0.00	26.58	7	710	0.98%
2022/10/24	0.1	27.22	0	0.00	26.97	0.1	701	0.01%
2022/10/21	1	26.88	0	0.00	26.86	1	697	0.14%
2022/10/20	4.1	26.57	0.8	26.74	27.00	3.3	694	0.48%
2022/10/19	2	27.33	0	0.00	27.11	2	677	0.30%
2022/10/18	0	0.00	0.6	27.25	27.40	-0.6	679	-0.08%
2022/10/17	1	26.98	0	0.00	27.15	1	668	0.15%
2022/10/14	2.6	27.52	0.3	27.62	27.53	2.3	631	0.36%
2022/10/13	4.7	27.08	4.2	27.14	26.90	0.5	634	0.08%
2022/10/12	0.5	27.45	0	0.00	27.37	0.5	609	0.08%
2022/10/11	3.4	27.59	0.5	27.60	27.40	2.9	588	0.50%
2022/10/07	1	28.62	0	0.00	28.57	1	563	0.18%
2022/10/05	1	28.80	0	0.00	28.81	1	576	0.17%
2022/10/03	4.4	27.91	0	0.00	27.63	4.4	575	0.77%
2022/09/30	3	27.90	0	0.00	27.92	3	572	0.53%
2022/09/29	1	28.27	1	28.33	28.26	0	565	0.00%
2022/09/28	7.3	28.42	3	28.33	28.27	4.3	571	0.75%
2022/09/26	9.3	28.85	0.6	28.95	28.87	8.7	578	1.50%
2022/09/23	1	29.50	0.3	29.56	29.47	0.7	592	0.12%
2022/09/22	3	29.54	3.6	29.65	29.70	-0.6	603	-0.11%
2022/09/21	0	0.00	0.5	30.27	30.08	-0.5	598	-0.08%
2022/09/19	3	30.16	0	0.00	30.13	3	629	0.48%
2022/09/14	1.5	30.32	0	0.00	30.39	1.5	635	0.24%
2022/09/13	1	31.06	0	0.00	30.98	1	642	0.16%
2022/09/12	0	0.00	2	30.88	30.84	-2	652	-0.31%
2022/09/07	9	30.05	0	0.00	30.02	9	694	1.30%
2022/09/06	1	30.60	0	0.00	30.66	1	685	0.15%
2022/09/05	0	0.00	2	30.53	30.51	-2	692	-0.29%
2022/09/02	3	30.44	1	30.51	30.40	2	708	0.28%
2022/09/01	2	30.66	0	0.00	30.72	2	704	0.28%
2022/08/31	2	31.05	1	31.19	31.35	1	693	0.14%
2022/08/30	1	31.02	1	31.00	31.13	0	696	0.00%
2022/08/29	2	30.94	2	31.04	31.04	0	691	0.00%
2022/08/26	1	31.86	0	0.00	31.83	1	692	0.14%
2022/08/23	1	31.48	0	0.00	31.46	1	689	0.15%
2022/08/22	2	31.82	0	0.00	31.83	2	693	0.29%
2022/08/19	1	32.01	0	0.00	32.14	1	694	0.14%
2022/08/18	3	32.03	2	32.11	32.11	1	705	0.14%
2022/08/17	0	0.00	2.5	32.26	32.24	-2.5	705	-0.35%
2022/08/16	0	0.00	1	32.29	32.25	-1	704	-0.14%
2022/08/15	0	0.00	5.3	32.21	32.22	-5.3	694	-0.77%
2022/08/12	0	0.00	2	32.00	31.99	-2	696	-0.29%
2022/08/09	0	0.00	2	31.27	31.42	-2	751	-0.27%
2022/08/08	0	31.34	0	0.00	31.40	0	757	0.00%
2022/08/05	1	31.37	3	31.29	31.44	-2	781	-0.25%
2022/08/04	0	0.00	1	30.78	30.73	-1	785	-0.13%
2022/08/02	0.2	30.51	0	0.00	30.57	0.2	773	0.03%
2022/08/01	1	30.90	0	0.00	31.00	1	797	0.13%
2022/07/29	1	31.10	0	0.00	31.02	1	834	0.12%
2022/07/26	1	30.50	4	30.56	30.62	-3	855	-0.35%
2022/07/25	1	30.62	14	30.80	30.79	-13	852	-1.53%
2022/07/22	1	30.69	1	30.73	30.73	0	857	0.00%
2022/07/21	0	0.00	3	30.43	30.68	-3	905	-0.33%
2022/07/18	0	0.00	4	30.14	30.14	-4	957	-0.42%
2022/07/15	4	29.76	2	29.85	29.77	2	947	0.21%
2022/07/14	1	29.28	1	29.61	29.62	0	934	0.00%
2022/07/12	2	28.66	0	0.00	28.55	2	951	0.21%
2022/07/08	0	0.00	1	29.61	29.53	-1	956	-0.10%
2022/07/07	0	0.00	12	29.21	29.27	-12	964	-1.24%
2022/07/06	7.5	28.68	1	28.68	28.54	6.5	958	0.68%
2022/07/05	0	0.00	1	29.12	29.13	-1	949	-0.11%
2022/07/04	2	28.90	0	0.00	28.97	2	946	0.21%
2022/07/01	5	29.64	0.1	29.32	29.18	4.9	944	0.52%
2022/06/30	5	30.18	0	0.00	30.08	5	920	0.54%
2022/06/29	5	30.83	1	30.95	30.84	4	905	0.44%
2022/06/28	3	31.08	0	0.00	31.12	3	915	0.33%
2022/06/27	0	0.00	4	31.48	31.33	-4	909	-0.44%
2022/06/24	0	0.00	2	30.98	30.81	-2	904	-0.22%
2022/06/23	8	30.76	3	30.91	30.69	5	918	0.54%
2022/06/22	4	31.28	4	31.36	31.04	0	911	0.00%
2022/06/21	0.1	31.70	2.3	31.34	31.70	-2.3	911	-0.25%
2022/06/20	2	31.21	5	31.18	31.12	-3	920	-0.32%
2022/06/17	4	31.39	3	31.53	31.54	1	911	0.11%
2022/06/16	2	32.08	2	32.10	31.76	0	886	0.00%
2022/06/15	1	31.98	0	0.00	31.96	1	882	0.11%
2022/06/14	3	31.79	1	32.08	32.10	2	905	0.22%
2022/06/13	2	32.03	1.2	32.05	32.07	0.8	911	0.09%
2022/06/10	0	32.77	0.3	32.90	32.89	-0.3	904	-0.03%
2022/06/09	1	33.01	0	0.00	33.12	1	912	0.11%
2022/06/08	0.1	33.30	3	33.29	33.27	-2.9	921	-0.31%
2022/06/07	0.4	32.94	0	0.00	32.89	0.4	932	0.05%
2022/06/06	1	33.00	0	0.00	33.22	1	942	0.11%
2022/05/31	0	0.00	5	33.17	33.39	-5	1,066	-0.47%
2022/05/30	0	0.00	3	33.03	33.12	-3	1,051	-0.29%
2022/05/23	0.1	32.29	2.1	32.27	32.25	-2	1,125	-0.18%
2022/05/20	0	0.00	9.8	32.13	32.20	-9.8	1,138	-0.86%
2022/05/19	12	31.79	0	0.00	32.01	12	1,135	1.06%
2022/05/18	0	0.00	2.1	32.40	32.51	-2.1	1,115	-0.19%
2022/05/17	0	0.00	7	31.99	32.08	-7	1,110	-0.63%
2022/05/13	0.1	31.64	5	31.70	31.77	-4.9	1,100	-0.45%
2022/05/12	7.8	31.77	0	0.00	31.45	7.8	1,087	0.72%
2022/05/11	0.1	32.26	0	0.00	32.24	0.1	1,086	0.01%
2022/05/10	4.2	31.95	2	32.09	32.29	2.2	1,098	0.20%
2022/05/09	4.1	32.45	0	0.00	32.38	4.1	1,095	0.37%
2022/05/06	1.5	32.82	0	0.00	33.02	1.5	1,074	0.14%
2022/05/05	0	0.00	14	33.59	33.54	-14	1,056	-1.32%
2022/05/04	2	33.30	1	33.35	33.29	1	1,067	0.09%
2022/05/03	1.5	33.28	0	0.00	33.23	1.5	1,098	0.14%
2022/04/29	3	33.45	0	0.00	33.44	3	1,112	0.27%
2022/04/28	3	32.95	2	33.05	33.13	1	1,135	0.09%
2022/04/27	7.1	32.88	4	32.96	32.89	3.1	1,142	0.27%
2022/04/26	1.1	33.46	2	33.56	33.52	-0.9	1,111	-0.08%
2022/04/25	3.1	33.46	3	33.43	33.47	0.1	1,115	0.01%
2022/04/22	0	33.92	2	33.97	34.09	-2	1,098	-0.18%
2022/04/21	1	34.30	0	0.00	34.23	1	1,097	0.09%
2022/04/20	0	34.10	0	0.00	34.23	0	1,122	0.00%
2022/04/19	0.1	34.16	2	34.23	34.10	-1.9	1,134	-0.17%
2022/04/18	2	33.92	0	0.00	33.92	2	1,146	0.17%
2022/04/15	1	34.14	6	34.16	34.14	-5	1,116	-0.45%
2022/04/14	0	34.70	2	34.70	34.64	-2	1,116	-0.18%
2022/04/12	2	34.05	1	34.28	34.23	1	1,151	0.09%
2022/04/11	1	34.20	2	34.22	34.23	-1	1,156	-0.08%
2022/04/08	0	0.00	0.1	34.70	34.73	-0.1	1,194	-0.01%
2022/04/07	2	34.84	2	34.86	34.50	0	1,197	0.00%
2022/04/06	2	34.83	0	0.00	35.11	2	1,201	0.17%
2022/04/01	14	35.12	0	0.00	35.18	14	1,200	1.17%
2022/03/31	0	0.00	1	35.43	35.36	-1	1,218	-0.08%
2022/03/30	0	0.00	14	35.39	35.42	-14	1,218	-1.15%
2022/03/29	1	35.10	0	0.00	35.10	1	1,235	0.08%
2022/03/28	3	34.84	0	0.00	35.10	3	1,232	0.24%
2022/03/25	2	35.29	0	0.00	35.33	2	1,221	0.16%
2022/03/24	7	35.23	0	0.00	35.39	7	1,230	0.57%
2022/03/23	0	0.00	27	35.37	35.41	-27	1,228	-2.20%
2022/03/22	0	0.00	3	35.06	35.06	-3	1,225	-0.24%
2022/03/21	0	0.00	5	35.10	35.03	-5	1,232	-0.41%
2022/03/18	2.1	34.90	0	0.00	35.02	2.1	1,236	0.17%
2022/03/17	1	34.75	16	34.91	35.04	-15	1,238	-1.21%
2022/03/16	1.2	33.80	0	0.00	34.05	1.2	1,215	0.09%
2022/03/15	9	34.05	2	33.89	33.88	7	1,205	0.58%
2022/03/14	5	34.51	1	34.45	34.49	4	1,206	0.33%
2022/03/11	1	34.47	3	34.52	34.45	-2	1,205	-0.17%
2022/03/10	1	34.50	6	34.67	34.79	-5	1,206	-0.41%
2022/03/09	3	33.97	0	0.00	33.96	3	1,199	0.25%
2022/03/08	16.2	33.81	9	33.67	33.66	7.2	1,198	0.60%
2022/03/07	16.2	34.32	2	34.32	34.31	14.2	1,141	1.25%
2022/03/04	5	35.37	3	35.41	35.34	2	1,083	0.18%
2022/03/03	1	35.70	0	0.00	35.70	1	1,100	0.09%
2022/03/02	2	35.62	0	0.00	35.62	2	1,148	0.17%
2022/03/01	1	35.83	0	0.00	35.79	1	1,153	0.09%
2022/02/25	6	35.24	1	35.17	35.25	5	1,158	0.43%
2022/02/24	9.1	35.56	0	0.00	35.26	9.1	1,159	0.78%
2022/02/23	2.1	36.03	0	0.00	36.14	2.1	1,125	0.19%
2022/02/22	9	35.89	2	35.91	35.98	7	1,159	0.60%
2022/02/21	2	36.44	0	0.00	36.46	2	1,174	0.17%
2022/02/17	1	36.48	11	36.56	36.48	-10	1,216	-0.82%
2022/02/16	10	36.38	0	0.00	36.48	10	1,225	0.82%
2022/02/14	2	36.29	29	36.00	36.03	-27	1,233	-2.19%
2022/02/08	15.1	36.12	5	36.09	36.03	10.1	1,253	0.81%
2022/02/07	10	35.77	2	35.70	35.89	8	1,250	0.64%
2022/01/26	2	35.45	0	0.00	35.49	2	1,235	0.16%
2022/01/25	7	35.37	1	35.43	35.50	6	1,222	0.49%
2022/01/24	1	35.69	2	35.76	35.93	-1	1,191	-0.08%
2022/01/21	4.1	35.69	0	0.00	35.68	4.1	1,174	0.34%
2022/01/19	0	0.00	4	36.30	36.32	-4	1,143	-0.35%
2022/01/18	4	36.94	2	36.94	36.66	2	1,137	0.18%
2022/01/14	0	0.00	1	36.43	36.63	-1	1,120	-0.09%
2022/01/13	1	36.65	1	36.55	36.69	0	1,114	0.00%
2022/01/12	0	0.00	2	36.38	36.44	-2	1,099	-0.18%
2022/01/11	1	35.88	0	0.00	36.22	1	1,093	0.09%
2022/01/07	0.1	36.08	7	36.03	35.95	-6.9	1,097	-0.63%
2022/01/06	1	36.14	7	36.17	36.28	-6	1,093	-0.55%
2022/01/05	1	36.48	1	36.50	36.50	0	1,080	0.00%
2022/01/04	1.3	36.33	3	36.37	36.45	-1.7	1,067	-0.16%
2022/01/03	0	0.00	2	36.08	35.90	-2	1,063	-0.19%
2021/12/30	0	0.00	3	35.93	35.91	-3	1,021	-0.29%
2021/12/29	3	35.94	0	0.00	36.02	3	1,058	0.28%
2021/12/28	3	35.82	1	35.93	35.92	2	1,090	0.18%
2021/12/27	3	35.65	1	35.57	35.67	2	1,093	0.18%
2021/12/24	1	35.48	6	35.54	35.40	-5	1,116	-0.45%
2021/12/23	0	0.00	3	35.42	35.42	-3	1,116	-0.27%
2021/12/22	0	0.00	4	35.21	35.22	-4	1,124	-0.36%
2021/12/21	3.1	35.11	1	35.16	35.22	2.1	1,127	0.19%
2021/12/20	1	34.80	0	0.00	34.89	1	1,129	0.09%
2021/12/17	0	0.00	2	35.13	35.14	-2	1,121	-0.18%
2021/12/16	0.5	35.15	4	35.18	35.26	-3.5	1,127	-0.31%
2021/12/14	2	34.88	0	0.00	34.84	2	1,154	0.17%
2021/12/13	0.3	35.31	0	0.00	35.18	0.3	1,155	0.03%
2021/12/10	4	35.30	0	0.00	35.31	4	1,152	0.35%
2021/12/09	3.3	35.38	0	0.00	35.36	3.3	1,151	0.29%
2021/12/08	0	0.00	2	35.44	35.40	-2	1,144	-0.17%
2021/12/03	3.8	35.03	1	34.92	35.06	2.8	1,164	0.24%
2021/12/02	0.5	34.95	0	0.00	34.94	0.5	1,161	0.04%
2021/12/01	0.2	34.67	1	34.73	34.73	-0.8	1,177	-0.07%
2021/11/30	7	34.45	1	34.49	34.22	6	1,190	0.50%
2021/11/29	2	34.20	0	0.00	34.19	2	1,194	0.17%
2021/11/26	3.2	34.40	1	34.36	34.35	2.2	1,185	0.19%
2021/11/25	4	34.81	0	0.00	34.88	4	1,154	0.35%
2021/11/24	4	34.91	0	0.00	34.87	4	1,172	0.34%
2021/11/23	0.1	35.05	4	34.95	34.94	-3.9	1,174	-0.33%
2021/11/22	5	35.21	0	0.00	35.22	5	1,168	0.43%
2021/11/19	12	35.34	0	0.00	35.29	12	1,177	1.02%
2021/11/18	3	36.18	6	36.10	36.30	-3	1,159	-0.26%
2021/11/17	1	35.98	4	35.96	36.00	-3	1,156	-0.26%
2021/11/16	4	35.82	0	0.00	35.85	4	1,157	0.35%
2021/11/15	4	35.82	0	0.00	35.80	4	1,165	0.34%
2021/11/12	0	0.00	2	35.58	35.51	-2	1,171	-0.17%
2021/11/11	5	35.36	0	0.00	35.38	5	1,174	0.43%
2021/11/10	2	35.59	0	0.00	35.57	2	1,194	0.17%
2021/11/09	2	35.60	7	35.61	35.59	-5	1,201	-0.42%
2021/11/08	2.2	35.12	4	35.23	35.38	-1.8	1,180	-0.15%
2021/11/05	1	34.95	0	0.00	34.98	1	1,177	0.08%
2021/11/04	3	34.80	1	34.67	34.64	2	1,186	0.17%
2021/10/29	3.1	34.41	0	0.00	34.40	3.1	1,220	0.25%
2021/10/26	3	34.70	0	0.00	34.73	3	1,235	0.24%
2021/10/21	3	34.65	1	34.38	34.32	2	1,273	0.16%
2021/10/20	2	34.43	5	34.42	34.44	-3	1,282	-0.23%
2021/10/19	0	0.00	1	34.52	34.49	-1	1,283	-0.08%
2021/10/18	3.1	34.26	0	0.00	34.21	3.1	1,292	0.24%
2021/10/15	0	0.00	6	34.26	34.24	-6	1,303	-0.46%
2021/10/14	5	33.52	0	0.00	33.54	5	1,318	0.38%
2021/10/13	1	33.55	0	0.00	33.51	1	1,341	0.07%
2021/10/12	4	33.49	0	0.00	33.68	4	1,346	0.30%
2021/10/08	4	34.24	1	34.08	34.11	3	1,341	0.22%
2021/10/07	1	34.22	1	34.25	34.21	0	1,330	0.00%
2021/10/06	7	33.68	5	33.63	33.75	2	1,341	0.15%
2021/10/05	1	33.75	2	33.65	33.95	-1	1,325	-0.08%
2021/10/04	6	33.80	0	0.00	33.76	6	1,299	0.46%
2021/10/01	1.2	34.04	0	0.00	33.97	1.2	1,294	0.09%
2021/09/30	1	34.35	4	34.35	34.56	-3	1,268	-0.24%
2021/09/29	12	34.39	3	34.45	34.35	9	1,270	0.71%
2021/09/27	3	35.32	0	0.00	35.27	3	1,260	0.24%
2021/09/24	0	0.00	1	35.10	35.10	-1	1,260	-0.08%
2021/09/23	0	0.00	1	34.80	34.87	-1	1,275	-0.08%
2021/09/22	6	34.48	0	0.00	34.56	6	1,279	0.47%
2021/09/17	3	35.22	1	35.26	35.32	2	1,250	0.16%
2021/09/16	1	35.25	0	0.00	35.26	1	1,259	0.08%
2021/09/15	3.1	35.29	3	35.40	35.37	0.1	1,256	0.01%
2021/09/14	0	0.00	1	35.53	35.50	-1	1,272	-0.08%
2021/09/13	3.3	35.42	0	0.00	35.45	3.3	1,290	0.26%
2021/09/10	2	35.28	1	35.46	35.52	1	1,330	0.08%
2021/09/09	3	35.12	0	0.00	35.13	3	1,327	0.23%
2021/09/08	0	0.00	1.2	35.30	35.12	-1.2	1,329	-0.09%
2021/09/07	3	35.46	0	0.00	35.47	3	1,314	0.23%
2021/09/06	0	0.00	10	35.76	35.62	-10	1,320	-0.76%
2021/09/03	1.3	35.54	7	35.50	35.63	-5.7	1,305	-0.44%
2021/09/01	0	0.00	2	35.54	35.49	-2	1,295	-0.15%
2021/08/31	0	0.00	1	35.12	35.50	-1	1,289	-0.08%
2021/08/30	0.3	35.14	9	35.14	35.26	-8.7	1,323	-0.66%
2021/08/27	2.1	34.86	0	0.00	34.95	2.1	1,316	0.16%
2021/08/26	2	34.55	2	34.42	34.56	0	1,309	0.00%
2021/08/25	0.1	34.34	0	0.00	34.47	0.1	1,303	0.01%
2021/08/24	1	34.18	0	0.00	34.22	1	1,302	0.08%
2021/08/23	0	0.00	1	33.72	34.12	-1	1,314	-0.08%
2021/08/20	2	33.42	0	0.00	33.28	2	1,321	0.15%
2021/08/19	3.2	33.69	0	0.00	33.40	3.2	1,314	0.25%
2021/08/18	0	33.70	0	0.00	34.17	0	1,299	0.00%
2021/08/17	4	33.89	2	34.02	33.87	2	1,301	0.15%
2021/08/16	5	34.15	6	34.09	34.21	-1	1,295	-0.08%
2021/08/13	3	34.43	8	34.41	34.34	-5	1,285	-0.39%
2021/08/11	2	34.66	1	34.73	34.77	1	1,312	0.08%
2021/08/10	1	34.97	1.5	35.16	34.86	-0.5	1,357	-0.04%
2021/08/09	0	0.00	5	35.05	35.08	-5	1,454	-0.34%
2021/08/06	1	35.14	0	0.00	35.20	1	1,493	0.07%
2021/08/05	0	0.00	2	35.38	35.31	-2	1,563	-0.13%
2021/08/04	0	0.00	4	35.29	35.37	-4	1,744	-0.23%
2021/08/03	2	34.98	5	35.05	35.15	-3	1,798	-0.17%
2021/08/02	0.2	34.83	0	0.00	35.03	0.2	1,810	0.01%
2021/07/30	0	0.00	1	34.51	34.51	-1	1,823	-0.05%
2021/07/28	2.1	33.94	1	34.24	34.31	1.1	1,861	0.06%
2021/07/26	1	34.66	0	0.00	34.63	1	1,948	0.05%
2021/07/23	0	0.00	6	34.96	34.81	-6	1,945	-0.31%
2021/07/22	0.3	34.89	0	0.00	34.80	0.3	1,945	0.02%
2021/07/20	2	34.90	1	34.84	34.76	1	1,980	0.05%
2021/07/19	3.2	35.10	1	35.06	35.20	2.2	1,987	0.11%
2021/07/16	3	35.21	0	0.00	35.44	3	1,988	0.15%
2021/07/15	1.2	35.41	3.1	35.52	35.57	-1.9	1,999	-0.09%
2021/07/14	1.3	35.25	0	0.00	35.24	1.3	2,000	0.06%
2021/07/13	1	35.32	1	35.27	35.20	0	2,015	0.00%
2021/07/12	1	35.15	5	35.13	35.07	-4	2,025	-0.20%
2021/07/09	2.5	34.71	1	34.76	34.80	1.5	2,020	0.07%
2021/07/08	1	35.07	1	34.93	35.04	0	2,035	0.00%
2021/07/06	0	0.00	26	35.12	35.10	-26	2,048	-1.27%
2021/06/29	0	0.00	0.5	34.63	34.60	-0.5	2,092	-0.02%
2021/06/28	2	34.46	3	34.59	34.60	-1	2,101	-0.05%
2021/06/25	0.1	34.60	6	34.60	34.39	-5.9	2,145	-0.27%
2021/06/24	0.1	34.36	0	0.00	34.33	0.1	2,207	0.01%
2021/06/23	0	0.00	2	34.25	34.28	-2	2,229	-0.09%
2021/06/22	4	34.00	1	33.91	33.83	3	2,226	0.13%
2021/06/18	2	34.54	0	0.00	34.50	2	2,215	0.09%
2021/06/17	8	34.31	3	34.43	34.56	5	2,222	0.22%
2021/06/15	3	34.50	5	34.50	34.57	-2	2,271	-0.09%
2021/06/11	0	0.00	2	34.38	34.32	-2	2,278	-0.09%
2021/06/09	13	33.84	3	33.90	33.84	10	2,326	0.43%
2021/06/08	1	34.14	1	34.28	34.09	0	2,345	0.00%
2021/06/07	0	0.00	1	34.10	34.20	-1	2,364	-0.04%
2021/06/04	2.1	34.12	0	0.00	34.13	2.1	2,331	0.09%
2021/06/03	1	34.30	1	34.35	34.31	0	2,344	0.00%
2021/06/02	0	0.00	19	34.09	34.14	-19	2,370	-0.80%
2021/06/01	0	0.00	3	34.20	34.27	-3	2,394	-0.13%
2021/05/31	0	0.00	1	34.11	34.06	-1	2,435	-0.04%
2021/05/28	1	33.78	4	33.65	33.82	-3	2,422	-0.12%
2021/05/27	3	33.15	2	33.27	33.28	1	2,444	0.04%
2021/05/26	5	33.42	3	33.51	33.50	2	2,507	0.08%
2021/05/25	1	33.40	5	33.37	33.42	-4	2,508	-0.16%
2021/05/24	1	32.93	1	32.99	32.92	0	2,539	0.00%
2021/05/21	4	32.87	3	32.99	32.89	1	2,575	0.04%
2021/05/20	1	32.38	1	32.51	32.48	0	2,586	0.00%
2021/05/19	5	32.67	1	32.83	32.59	4	2,617	0.15%
2021/05/18	3.1	32.47	3	32.54	32.70	0.1	2,623	0.00%
2021/05/17	9	31.11	32	31.25	31.19	-23	2,626	-0.88%
2021/05/14	5	31.97	0	0.00	32.00	5	2,565	0.19%
2021/05/13	1	31.79	5.2	31.03	31.55	-4.2	2,528	-0.17%
2021/05/12	8.5	31.76	3	31.98	31.93	5.5	2,488	0.22%
2021/05/11	2	33.65	1	33.55	33.40	1	2,349	0.04%
2021/05/10	1	34.57	8	34.50	34.48	-7	2,334	-0.30%
2021/05/07	0	0.00	7	34.48	34.57	-7	2,385	-0.29%
2021/05/06	1.1	34.01	0	0.00	34.00	1.1	2,424	0.05%
2021/05/05	4	33.82	0	0.00	33.65	4	2,432	0.16%
2021/05/04	2	34.18	10	33.83	33.96	-8	2,474	-0.32%
2021/05/03	4.5	34.65	0	0.00	34.45	4.5	2,434	0.18%
2021/04/29	1	35.23	4	35.18	35.05	-3	2,423	-0.12%
2021/04/28	2	34.90	3	34.86	34.97	-1	2,468	-0.04%
2021/04/27	8	34.96	3	34.93	34.93	5	2,520	0.20%
2021/04/26	0.1	34.76	2	34.77	34.90	-1.9	2,537	-0.07%
2021/04/23	0.1	34.28	1	34.38	34.38	-0.9	2,554	-0.03%
2021/04/22	4	34.34	2	34.53	34.10	2	2,584	0.08%
2021/04/21	3	34.28	2	34.28	34.28	1	2,590	0.04%
2021/04/20	0	0.00	5	34.35	34.48	-5	2,617	-0.19%
2021/04/19	0	0.00	2	34.37	34.37	-2	2,660	-0.08%
2021/04/16	2	34.04	1	34.20	34.20	1	2,684	0.04%
2021/04/15	3	33.98	3	33.95	34.02	0	2,742	0.00%
2021/04/14	3	33.58	40	33.56	33.70	-37	2,776	-1.33%
2021/04/13	2	33.69	8	33.96	33.63	-6	2,810	-0.21%
2021/04/12	3	33.76	11	33.74	33.66	-8	2,819	-0.28%
2021/04/09	5	33.86	0	0.00	33.78	5	2,857	0.18%
2021/04/08	2	33.66	7	33.86	33.89	-5	2,858	-0.17%
2021/04/07	0	0.00	3	33.67	33.72	-3	2,883	-0.10%
2021/04/06	0	0.00	3	33.78	33.71	-3	2,884	-0.10%
2021/04/01	3	33.25	1	33.38	33.30	2	2,882	0.07%
2021/03/31	4	33.19	2	33.16	33.15	2	2,894	0.07%
2021/03/30	2.2	33.25	4	33.26	33.35	-1.8	2,897	-0.06%
2021/03/29	22	33.17	36	33.18	33.21	-14	2,857	-0.49%
2021/03/26	4	32.83	7	32.95	33.00	-3	2,817	-0.11%
2021/03/25	4	32.33	2	32.50	32.57	2	2,813	0.07%
2021/03/24	1.1	32.46	0	0.00	32.41	1.1	2,815	0.04%
2021/03/22	0	0.00	6	32.72	32.72	-6	2,817	-0.21%
2021/03/19	7	32.45	2	32.54	32.49	5	2,845	0.18%
2021/03/18	4	32.88	6	32.99	32.84	-2	2,824	-0.07%
2021/03/17	7	32.74	10	32.71	32.62	-3	2,829	-0.11%
2021/03/16	5	32.76	1	32.78	32.79	4	2,886	0.14%
2021/03/15	0.1	32.72	16	32.59	32.72	-15.9	2,876	-0.55%
2021/03/12	4	32.67	0	0.00	32.70	4	2,921	0.14%
2021/03/11	5	32.46	9	32.19	32.50	-4	2,940	-0.14%
2021/03/10	1	31.87	0	0.00	31.90	1	2,956	0.03%
2021/03/09	4	31.65	4	31.76	31.83	0	2,963	0.00%
2021/03/08	9	31.91	14	32.12	31.82	-5	2,955	-0.17%
2021/03/05	3	31.81	1	31.80	31.81	2	2,935	0.07%
2021/03/04	8	32.00	2	31.97	32.18	6	2,970	0.20%
2021/03/02	8	32.51	4	32.60	32.16	4	2,953	0.14%
2021/02/26	12.2	32.29	3	32.35	32.43	9.2	2,946	0.31%
2021/02/25	1	32.81	1	33.00	32.99	0	2,940	0.00%
2021/02/24	31.1	32.82	0	0.00	32.59	31.1	3,000	1.04%
2021/02/23	13	32.84	11	32.81	33.05	2	3,052	0.07%
2021/02/22	6	33.06	1	33.34	33.01	5	3,075	0.16%
2021/02/19	10	32.83	14	32.88	33.00	-4	3,105	-0.13%
2021/02/18	19.3	33.30	13	33.18	33.21	6.3	3,128	0.20%
2021/02/17	5.6	32.92	16	33.03	33.07	-10.4	3,157	-0.33%
2021/02/05	12.1	32.06	3	32.13	32.02	9.1	3,118	0.29%
2021/02/04	2.1	31.84	3	31.79	31.81	-0.9	3,093	-0.03%
2021/02/03	2.1	31.95	4	32.04	31.99	-2	3,121	-0.06%
2021/02/02	9.3	31.99	12	31.81	31.94	-2.7	3,119	-0.09%
2021/02/01	7.2	31.11	22	30.94	31.22	-14.8	3,151	-0.47%
2021/01/29	12.2	31.19	3	30.92	30.80	9.2	3,137	0.29%
2021/01/28	8	31.25	4	31.31	31.30	4	3,081	0.13%
2021/01/27	9	31.79	15	31.88	31.87	-6	3,042	-0.20%
2021/01/26	36	32.06	28	31.90	31.78	8	3,022	0.26%
2021/01/25	18	32.24	7	32.28	32.40	11	2,969	0.37%
2021/01/22	20	32.53	9	32.57	32.55	11	2,956	0.37%
2021/01/21	15	32.46	34	32.39	32.71	-19	2,946	-0.64%
2021/01/20	14	32.19	17	31.99	31.98	-3	2,902	-0.10%
2021/01/19	0	0.00	23	31.83	32.08	-23	2,850	-0.81%
2021/01/18	22	31.27	41	31.24	31.49	-19	2,810	-0.68%
2021/01/15	13.8	31.86	8	31.97	31.60	5.8	2,756	0.21%
2021/01/14	10	31.66	4	31.75	31.69	6	2,704	0.22%
2021/01/13	1	31.63	6	31.39	31.76	-5	2,683	-0.19%
2021/01/12	33	31.27	5	31.31	31.18	28	2,638	1.06%
2021/01/11	21	31.21	8	31.20	31.30	13	2,604	0.50%
2021/01/08	10	30.95	5	31.05	31.10	5	2,576	0.19%
2021/01/07	2	30.62	19	30.48	30.66	-17	2,511	-0.68%
2021/01/06	10	30.00	5	30.07	30.03	5	2,467	0.20%
2021/01/05	12	29.79	4	29.76	29.89	8	2,427	0.33%
2021/01/04	5	29.64	2	29.75	29.75	3	2,453	0.12%
2020/12/31	1	29.10	4	29.19	29.21	-3	2,489	-0.12%
2020/12/30	4	28.88	21	28.86	29.11	-17	2,489	-0.68%
2020/12/29	4	28.67	9	28.71	28.68	-5	2,458	-0.20%
2020/12/28	0.1	28.74	5	28.66	28.69	-4.9	2,458	-0.20%
2020/12/25	6	28.39	5	28.51	28.40	1	2,443	0.04%
2020/12/24	10	28.35	3	28.33	28.33	7	2,429	0.29%
2020/12/23	0	0.00	11	28.23	28.20	-11	2,425	-0.45%
2020/12/22	5	28.20	20	28.36	28.11	-15	2,447	-0.61%
2020/12/21	2	28.32	0	0.00	28.40	2	2,509	0.08%
2020/12/18	1	28.19	2	28.27	28.20	-1	2,513	-0.04%
2020/12/17	3	28.22	0	0.00	28.27	3	2,535	0.12%
2020/12/16	3	28.28	4	28.29	28.32	-1	2,543	-0.04%
2020/12/15	1	28.00	2	28.00	28.01	-1	2,520	-0.04%
2020/12/14	2	28.33	0.4	28.34	28.30	1.6	2,517	0.06%
2020/12/11	10	28.31	0	0.00	28.35	10	2,575	0.39%
2020/12/10	13	28.40	2	28.29	28.39	11	2,569	0.43%
2020/12/09	8.3	28.59	2	28.68	28.66	6.3	2,535	0.25%
2020/12/08	5	28.37	6	28.43	28.58	-1	2,509	-0.04%
2020/12/07	6	28.12	3	28.18	28.24	3	2,465	0.12%
2020/12/04	2	28.00	22	27.89	28.00	-20	2,468	-0.81%
2020/12/03	7	27.66	27	27.75	27.71	-20	2,445	-0.82%
2020/12/02	2	27.56	7	27.67	27.70	-5	2,444	-0.20%
2020/12/01	2	27.46	0	0.00	27.48	2	2,477	0.08%
2020/11/30	21	27.54	2.6	27.64	27.37	18.4	2,499	0.74%
2020/11/27	3	27.50	4	27.61	27.56	-1	2,446	-0.04%
2020/11/26	3.1	27.52	1	27.52	27.57	2.1	2,436	0.08%
2020/11/25	7	27.44	0	0.00	27.38	7	2,449	0.29%
2020/11/24	26	27.66	2	27.64	27.54	24	2,440	0.98%
2020/11/23	40	27.70	5	27.58	27.67	35	2,406	1.45%
2020/11/20	70	27.30	0	0.00	27.40	70	2,348	2.98%
2020/11/19	7	28.16	96	28.20	28.23	-89	2,272	-3.92%
2020/11/18	3	28.01	2	28.16	28.22	1	2,234	0.04%
2020/11/17	5	27.97	1	28.04	27.96	4	2,214	0.18%
2020/11/16	10	27.44	11	27.54	27.76	-1	2,327	-0.04%
2020/11/13	2	26.97	0	0.00	27.05	2	2,302	0.09%
2020/11/12	1	26.96	14	26.96	26.97	-13	2,318	-0.56%
2020/11/11	0	0.00	2	26.87	26.95	-2	2,326	-0.09%
2020/11/10	10	26.59	1	26.76	26.60	9	2,302	0.39%
2020/11/09	2	26.68	22	26.73	26.68	-20	2,297	-0.87%
2020/11/06	1.1	26.32	11	26.41	26.37	-10	2,275	-0.44%
2020/11/05	3	26.20	0	0.00	26.26	3	2,278	0.13%
2020/11/04	2	26.01	10	26.20	26.27	-8	2,303	-0.35%
2020/11/03	7	25.95	0	0.00	25.95	7	2,323	0.30%
2020/11/02	3	25.50	0	0.00	25.67	3	2,371	0.13%
2020/10/30	7	25.75	0	0.00	25.60	7	2,389	0.29%
2020/10/29	4	25.78	6	25.74	25.83	-2	2,396	-0.08%
2020/10/28	1	26.13	0	0.00	26.08	1	2,437	0.04%
2020/10/27	2	26.16	0	0.00	26.19	2	2,455	0.08%
2020/10/26	2	26.29	0	0.00	26.31	2	2,478	0.08%
2020/10/23	1	26.30	1	26.26	26.27	0	2,523	0.00%
2020/10/22	1	26.25	0	0.00	26.32	1	2,701	0.04%
2020/10/21	3	26.29	0	0.00	26.25	3	2,832	0.11%
2020/10/20	1	26.29	0	0.00	26.27	1	2,893	0.03%
2020/10/19	0	0.00	6	26.33	26.36	-6	2,929	-0.20%
2020/10/16	0	0.00	2	26.18	26.08	-2	2,959	-0.07%
2020/10/15	12	26.22	1	26.25	26.22	11	3,044	0.36%
2020/10/14	1	26.41	0	0.00	26.37	1	3,065	0.03%
2020/10/13	5	26.39	32	26.45	26.47	-27	3,099	-0.87%
2020/10/12	1	26.44	17	26.45	26.48	-16	3,117	-0.51%
2020/10/08	0	0.00	5	26.11	26.22	-5	3,116	-0.16%
2020/10/07	1	25.79	6	25.91	25.91	-5	3,094	-0.16%
2020/10/06	2	25.75	5	25.79	25.78	-3	3,141	-0.10%
2020/10/05	1	25.51	1	25.69	25.56	0	3,198	0.00%
2020/09/30	2	25.60	1	25.59	25.52	1	3,230	0.03%
2020/09/29	1	25.53	12	25.54	25.44	-11	3,290	-0.33%
2020/09/28	0	0.00	1	25.28	25.36	-1	3,391	-0.03%
2020/09/25	4	24.98	16	25.01	24.96	-12	3,499	-0.34%
2020/09/24	19	25.06	0.1	25.00	24.89	18.9	3,554	0.53%
2020/09/23	6	25.45	1	25.50	25.48	5	3,516	0.14%
2020/09/22	4	25.60	0	0.00	25.53	4	3,550	0.11%
2020/09/21	6	25.87	3	25.86	25.80	3	3,545	0.08%
2020/09/18	0	0.00	1	26.07	26.04	-1	3,585	-0.03%
2020/09/17	4	26.15	2	26.11	26.03	2	3,622	0.06%
2020/09/16	5	26.32	11	26.31	26.30	-6	3,637	-0.16%
2020/09/15	0	0.00	20	26.01	26.02	-20	3,589	-0.56%
2020/09/14	0	0.00	4	25.90	25.91	-4	3,595	-0.11%
2020/09/11	1	25.59	4	25.60	25.64	-3	3,592	-0.08%
2020/09/10	3	25.54	1	25.59	25.63	2	3,671	0.05%
2020/09/09	5	25.29	2	25.39	25.45	3	3,691	0.08%
2020/09/08	0	0.00	2	25.62	25.62	-2	3,680	-0.05%
2020/09/07	2	25.47	3	25.61	25.47	-1	3,744	-0.03%
2020/09/04	2	25.37	0	0.00	25.48	2	3,793	0.05%
2020/09/03	0	0.00	5	25.76	25.69	-5	3,787	-0.13%
2020/09/02	2	25.54	0	0.00	25.63	2	3,790	0.05%
2020/08/31	21	25.80	3	25.77	25.47	18	3,873	0.46%
2020/08/28	7	25.74	0	0.00	25.77	7	3,871	0.18%
2020/08/27	2	26.01	16	25.96	25.93	-14	3,881	-0.36%
2020/08/26	1	25.90	8	25.95	25.97	-7	3,878	-0.18%
2020/08/25	0	0.00	2	25.85	25.88	-2	3,890	-0.05%
2020/08/24	5	25.68	2	25.73	25.70	3	3,880	0.08%
2020/08/21	3	25.52	2	25.65	25.64	1	3,876	0.03%
2020/08/20	21.1	25.37	11	25.42	25.18	10.1	3,860	0.26%
2020/08/19	3	26.10	1	26.04	26.02	2	3,727	0.05%
2020/08/18	24.1	26.25	2	26.28	26.22	22.1	3,718	0.59%
2020/08/17	11	26.30	5.5	26.26	26.32	5.5	3,724	0.15%
2020/08/14	1	25.91	2	26.06	26.06	-1	3,710	-0.03%
2020/08/13	2	26.02	4	26.05	26.00	-2	3,706	-0.05%
2020/08/12	18	25.85	1	25.85	25.81	17	3,686	0.46%
2020/08/11	25	26.22	0	0.00	26.14	25	3,655	0.68%
2020/08/10	1	26.05	2	26.33	26.32	-1	3,635	-0.03%
2020/08/07	2	26.04	1	26.10	26.08	1	3,641	0.03%
2020/08/06	3	26.28	8	26.23	26.25	-5	3,618	-0.14%
2020/08/05	10	25.99	8	25.97	25.99	2	3,606	0.06%
2020/08/04	0	0.00	1	25.65	25.81	-1	3,602	-0.03%
2020/08/03	3	25.57	0	0.00	25.48	3	3,587	0.08%
2020/07/31	4	25.74	3	25.85	25.85	1	3,537	0.03%
2020/07/30	0	0.00	6	25.84	25.87	-6	3,530	-0.17%
2020/07/29	6	25.58	17	25.60	25.52	-11	3,523	-0.31%
2020/07/28	36	25.99	16	26.34	25.60	20	3,526	0.57%
2020/07/27	2	25.55	14	25.54	25.59	-12	3,405	-0.35%
2020/07/24	1	24.75	42	24.81	24.70	-41	3,314	-1.24%
2020/07/23	3	24.75	2	24.75	24.78	1	3,262	0.03%
2020/07/22	4	24.79	20	24.80	24.79	-16	3,274	-0.49%
2020/07/21	0	0.00	32	24.54	24.66	-32	3,244	-0.99%
2020/07/20	3	24.10	20.2	24.15	24.19	-17.2	3,167	-0.54%
2020/07/17	10	24.20	18	24.23	24.22	-8	3,157	-0.25%
2020/07/16	9	23.99	3	24.11	24.06	6	3,177	0.19%
2020/07/15	8	24.25	3	24.27	24.17	5	3,160	0.16%
2020/07/14	6	24.01	14	24.05	24.10	-8	3,190	-0.25%
2020/07/13	2	23.96	12.2	23.95	24.01	-10.2	3,151	-0.32%
2020/07/10	9	23.78	6	23.85	23.75	3	3,117	0.10%
2020/07/09	7	23.95	9	23.98	23.91	-2	3,090	-0.06%
2020/07/08	4	23.83	15	23.80	23.86	-11	3,077	-0.36%
2020/07/07	0	0.00	26	23.75	23.64	-26	3,020	-0.86%
2020/07/06	0	0.00	84	23.50	23.56	-84	2,964	-2.83%
2020/07/03	7	23.18	13	23.16	23.19	-6	2,900	-0.21%
2020/07/02	1	22.87	8	22.92	22.93	-7	2,853	-0.25%
2020/07/01	0	0.00	7	22.77	22.72	-7	2,834	-0.25%
2020/06/30	0	0.00	6	22.56	22.57	-6	2,785	-0.22%
2020/06/29	5.2	22.46	4	22.52	22.45	1.2	2,787	0.04%
2020/06/24	2	22.64	4	22.68	22.64	-2	2,749	-0.07%
2020/06/23	1.1	22.41	122	22.44	22.47	-120.9	2,759	-4.38%	大賣/鉅額交易
2020/06/22	1	22.44	0	0.00	22.42	1	2,756	0.04%
2020/06/19	1	22.39	12	22.39	22.38	-11	2,798	-0.39%
2020/06/18	7	22.30	10	22.35	22.34	-3	2,812	-0.11%
2020/06/17	19	22.30	10	22.31	22.34	9	2,817	0.32%
2020/06/16	2	22.23	0	0.00	22.29	2	2,827	0.07%
2020/06/15	12	22.02	21	22.03	21.84	-9	2,946	-0.31%
2020/06/12	4	21.98	27	21.62	22.10	-23	3,041	-0.76%
2020/06/11	7	22.48	5	22.51	22.29	2	3,070	0.06%
2020/06/10	0	0.00	3	22.57	22.60	-3	3,140	-0.10%
2020/06/09	1	22.29	15	22.38	22.43	-14	3,284	-0.43%
2020/06/08	5	22.37	31	22.37	22.40	-26	3,428	-0.76%
2020/06/05	4	22.14	5	22.10	22.15	-1	3,458	-0.03%
2020/06/04	17	21.93	6	21.95	21.99	11	3,503	0.31%
2020/06/03	2.1	21.78	25	21.77	21.85	-22.9	3,612	-0.63%
2020/06/02	1	21.52	1	21.52	21.50	0	3,628	0.00%
2020/06/01	1	21.39	21	21.36	21.36	-20	3,626	-0.55%
2020/05/29	1	21.00	1	21.07	21.23	0	3,636	0.00%
2020/05/28	18	21.19	0	0.00	21.12	18	3,691	0.49%
2020/05/27	8	21.22	0	0.00	21.21	8	3,787	0.21%
2020/05/26	0	0.00	2	21.15	21.22	-2	3,906	-0.05%
2020/05/25	3	20.93	0	0.00	20.97	3	3,948	0.08%
2020/05/22	7	20.93	0	0.00	20.91	7	3,976	0.18%
2020/05/21	1	21.22	2	21.24	21.21	-1	4,068	-0.02%
2020/05/20	1	21.12	6	21.12	21.07	-5	4,101	-0.12%
2020/05/19	0	0.00	1	21.08	21.03	-1	4,138	-0.02%
2020/05/18	4.2	20.90	2	20.89	20.88	2.2	4,180	0.05%
2020/05/15	4	20.94	1	21.05	21.03	3	4,242	0.07%
2020/05/14	4	21.01	0	0.00	20.97	4	4,270	0.09%
2020/05/13	0	0.00	2	21.08	21.20	-2	4,251	-0.05%
2020/05/12	4	21.15	0	0.00	21.14	4	4,272	0.09%
2020/05/11	5	21.37	3.3	21.33	21.35	1.7	4,271	0.04%
2020/05/08	1	21.14	0	0.00	21.16	1	4,280	0.02%
2020/05/06	1	20.93	1	20.99	20.94	0	4,392	0.00%
2020/05/05	0	0.00	4	20.96	20.93	-4	4,433	-0.09%
2020/05/04	10	20.81	15	20.84	20.82	-5	4,470	-0.11%
2020/04/30	13	21.28	24	21.27	21.37	-11	4,472	-0.25%
2020/04/29	2	20.99	11	20.91	20.97	-9	4,527	-0.20%
2020/04/28	6	20.63	6	20.57	20.70	0	4,565	0.00%
2020/04/27	2	20.62	5	20.58	20.67	-3	4,835	-0.06%
2020/04/24	5	20.27	0	0.00	20.27	5	4,813	0.10%
2020/04/22	5	19.98	0	0.00	20.18	5	4,835	0.10%
2020/04/21	5	20.43	2	20.24	20.23	3	4,874	0.06%
2020/04/20	3	20.70	2	20.75	20.75	1	4,849	0.02%
2020/04/17	37	20.85	7	20.84	20.76	30	4,854	0.62%
2020/04/16	8	20.29	2	20.41	20.36	6	4,797	0.13%
2020/04/15	5	20.46	7	20.47	20.46	-2	4,807	-0.04%
2020/04/14	3	20.26	59	19.97	20.28	-56	4,833	-1.16%
2020/04/13	2	19.90	1	19.96	19.88	1	4,880	0.02%
2020/04/10	1	19.88	0	0.00	19.95	1	4,956	0.02%
2020/04/09	9	19.92	0	0.00	19.91	9	5,014	0.18%
2020/04/08	2	19.84	9	19.80	19.91	-7	4,998	-0.14%
2020/04/07	9.3	19.56	3	19.64	19.63	6.3	5,030	0.12%
2020/04/01	7	19.19	0	0.00	19.11	7	5,049	0.14%
2020/03/31	13	19.13	4	19.07	19.17	9	5,065	0.18%
2020/03/30	13	18.82	3	18.88	19.05	10	5,062	0.20%
2020/03/27	10	19.49	3	19.45	19.24	7	5,046	0.14%
2020/03/26	2	19.17	5	19.18	19.33	-3	5,015	-0.06%
2020/03/25	6	19.32	4	19.30	19.16	2	5,025	0.04%
2020/03/24	2	18.78	10	18.63	18.61	-8	5,022	-0.16%
2020/03/23	7	18.00	0	0.00	17.95	7	5,017	0.14%
2020/03/20	6	18.20	10	18.22	18.45	-4	5,040	-0.08%
2020/03/19	7.5	17.48	17	17.37	17.25	-9.5	4,986	-0.19%
2020/03/18	63	18.78	2	18.32	18.29	61	4,899	1.25%
2020/03/17	7	18.79	29	18.92	18.82	-22	4,873	-0.45%
2020/03/16	21	19.64	6	19.70	19.35	15	4,797	0.31%
2020/03/13	30.3	19.39	13	19.40	20.04	17.3	4,682	0.37%
2020/03/12	29	20.58	22	20.64	20.50	7	4,523	0.15%
2020/03/11	7	21.35	0	0.00	21.26	7	4,368	0.16%
2020/03/10	7	21.23	18	21.28	21.52	-11	4,316	-0.25%
2020/03/09	32	21.64	12	21.70	21.54	20	4,253	0.47%
2020/03/06	10.2	22.13	0	0.00	22.11	10.2	4,122	0.25%
2020/03/05	0	0.00	6	22.42	22.44	-6	4,108	-0.15%
2020/03/04	6	22.15	1	22.18	22.20	5	4,153	0.12%
2020/03/03	2	22.11	29	22.19	22.13	-27	4,152	-0.65%
2020/03/02	23.3	21.91	14	21.80	21.85	9.3	4,110	0.23%
2020/02/27	36	22.21	3	22.10	22.14	33	4,024	0.82%
2020/02/26	10	22.34	1	22.41	22.35	9	3,927	0.23%
2020/02/25	8	22.44	2	22.47	22.55	6	3,887	0.15%
2020/02/24	26	22.58	0	0.00	22.55	26	3,886	0.67%
2020/02/21	14	22.83	0	0.00	22.85	14	3,798	0.37%
2020/02/20	11	22.93	4	23.05	22.94	7	3,797	0.18%
2020/02/19	7.1	22.92	9	22.97	23.00	-1.9	3,784	-0.05%
2020/02/18	24	22.85	5	22.84	22.83	19	3,758	0.51%
2020/02/17	16	22.98	8	23.02	23.01	8	3,698	0.22%
2020/02/14	11.1	23.15	10	23.10	23.12	1.1	3,685	0.03%
2020/02/13	5	23.13	4	23.15	23.09	1	3,695	0.03%
2020/02/12	12	23.00	23	23.00	23.03	-11	3,787	-0.29%
2020/02/11	6	22.79	4	22.81	22.85	2	3,817	0.05%
2020/02/10	9	22.53	10	22.53	22.67	-1	3,892	-0.03%
2020/02/07	21	22.76	5	22.81	22.75	16	3,917	0.41%
2020/02/06	34	22.86	20	22.88	22.97	14	3,937	0.36%
2020/02/05	27.2	22.70	9	22.72	22.68	18.2	3,975	0.46%
2020/02/04	21	22.52	7	22.56	22.61	14	3,962	0.35%
2020/02/03	20	22.04	11	21.94	22.24	9	4,017	0.22%
2020/01/31	13	22.54	5	22.35	22.51	8	3,940	0.20%
2020/01/30	47.3	22.61	24	22.67	22.35	23.3	3,928	0.59%
2020/01/20	33	23.64	4	23.66	23.60	29	3,698	0.78%
2020/01/17	9	23.55	0	0.00	23.56	9	3,714	0.24%
2020/01/16	11	23.50	0	0.00	23.54	11	3,718	0.30%
2020/01/15	22	23.60	2	23.57	23.57	20	3,741	0.53%
2020/01/14	10	23.76	2	23.74	23.73	8	3,713	0.22%
2020/01/13	17	23.57	2	23.59	23.62	15	3,695	0.41%
2020/01/10	4	23.44	4	23.46	23.45	0	3,698	0.00%
2020/01/09	3	23.31	15	23.36	23.40	-12	3,708	-0.32%
2020/01/08	9	23.10	4	23.23	23.13	5	3,725	0.13%
2020/01/07	12.2	23.27	11	23.26	23.27	1.2	3,724	0.03%
2020/01/06	22.2	23.42	1	23.43	23.40	21.2	3,743	0.57%
2020/01/03	5	23.58	14	23.72	23.65	-9	3,705	-0.24%
2020/01/02	25	23.59	12	23.61	23.62	13	3,699	0.35%
2019/12/31	18	23.56	0	0.00	23.53	18	3,687	0.49%
2019/12/30	14	23.72	6	23.73	23.74	8	3,624	0.22%
2019/12/27	2	23.69	1	23.73	23.72	1	3,597	0.03%
2019/12/26	4	23.56	0	0.00	23.55	4	3,602	0.11%
2019/12/25	4	23.52	0	0.00	23.57	4	3,629	0.11%
2019/12/24	2	23.51	11	23.53	23.51	-9	3,631	-0.25%
2019/12/23	4	23.47	1	23.51	23.53	3	3,666	0.08%
2019/12/20	27	23.52	8	23.52	23.49	19	3,734	0.51%
2019/12/19	7	23.71	12	23.61	23.61	-5	3,744	-0.13%
2019/12/18	4	23.75	7	23.73	23.76	-3	3,863	-0.08%
2019/12/17	10.1	23.69	0	0.00	23.75	10.1	4,243	0.24%
2019/12/16	1	23.47	16	23.48	23.47	-15	4,481	-0.33%
2019/12/13	12	23.45	10	23.44	23.46	2	4,563	0.04%
2019/12/12	0	0.00	1	23.20	23.19	-1	4,599	-0.02%
2019/12/11	0	0.00	8	22.73	22.78	-8	4,538	-0.18%
2019/12/10	2	22.70	9	22.71	22.69	-7	4,544	-0.15%
2019/12/09	2	22.73	2	22.76	22.75	0	4,564	0.00%
2019/12/06	0	0.00	10	22.64	22.64	-10	4,611	-0.22%
2019/12/05	5	22.60	12	22.61	22.59	-7	4,716	-0.15%
2019/12/04	11	22.37	0	0.00	22.41	11	4,764	0.23%
2019/12/03	7	22.39	5	22.46	22.46	2	4,827	0.04%
2019/12/02	4	22.40	2	22.37	22.42	2	4,902	0.04%
2019/11/29	17	22.48	10	22.42	22.41	7	4,945	0.14%
2019/11/28	4	22.66	0	0.00	22.67	4	4,966	0.08%
2019/11/27	4	22.68	0	0.00	22.72	4	4,990	0.08%
2019/11/26	0	0.00	3	22.72	22.70	-3	5,080	-0.06%
2019/11/25	68	22.70	19	22.70	22.65	49	5,329	0.92%
2019/11/22	6	22.63	20	22.62	22.63	-14	5,469	-0.26%
2019/11/21	36	22.53	20	22.60	22.61	16	5,597	0.29%
2019/11/20	4	22.84	6	22.79	22.80	-2	5,697	-0.04%
2019/11/19	1	22.75	0	0.00	22.85	1	5,736	0.02%
2019/11/18	15	22.63	0	0.00	22.69	15	5,768	0.26%
2019/11/15	24	22.53	5	22.51	22.54	19	5,823	0.33%
2019/11/14	4	22.37	0	0.00	22.37	4	5,886	0.07%
2019/11/13	5	22.39	0	0.00	22.40	5	5,957	0.08%
2019/11/12	1	22.40	10	22.46	22.50	-9	6,019	-0.15%
2019/11/11	30	22.31	5	22.34	22.27	25	6,082	0.41%
2019/11/08	42	22.64	1	22.78	22.62	41	6,040	0.68%
2019/11/07	16	22.64	10	22.68	22.73	6	6,062	0.10%
2019/11/06	11	22.72	1	22.72	22.81	10	6,039	0.17%
2019/11/05	7	22.66	7	22.65	22.69	0	6,050	0.00%
2019/11/04	7.3	22.39	1	22.50	22.52	6.3	6,023	0.10%
2019/11/01	36	22.02	4	22.01	22.04	32	6,010	0.53%
2019/10/31	17	22.05	2	22.00	22.04	15	6,070	0.25%
2019/10/30	26	21.93	1	21.88	21.95	25	6,045	0.41%
2019/10/29	2	21.89	1	21.90	21.91	1	6,121	0.02%
2019/10/28	8	21.81	1	21.81	21.81	7	6,154	0.11%
2019/10/25	1	21.70	11	21.70	21.71	-10	6,205	-0.16%
2019/10/24	1	21.65	21	21.68	21.69	-20	6,279	-0.32%
2019/10/23	0	0.00	2	21.63	21.60	-2	6,380	-0.03%
2019/10/22	5	21.57	5	21.60	21.60	0	6,444	0.00%
2019/10/21	7	21.43	0	0.00	21.44	7	6,536	0.11%
2019/10/18	4	21.49	18	21.57	21.47	-14	6,667	-0.21%
2019/10/16	6	21.39	6	21.41	21.42	0	6,885	0.00%
2019/10/15	2	21.31	13	21.37	21.35	-11	6,983	-0.16%
2019/10/14	6	21.23	31	21.20	21.23	-25	7,069	-0.35%
2019/10/09	2	21.00	10	21.05	20.95	-8	7,065	-0.11%
2019/10/08	1	21.09	1	21.02	21.11	0	7,140	0.00%
2019/10/07	10	20.96	6	20.97	20.95	4	7,229	0.06%
2019/10/04	7	20.89	7	20.91	20.92	0	7,403	0.00%
2019/10/03	12	20.84	0	0.00	20.88	12	7,589	0.16%
2019/10/02	9	21.01	0	0.00	21.01	9	7,762	0.12%
2019/10/01	4	20.97	20	20.98	21.04	-16	7,952	-0.20%
2019/09/27	9	20.79	0	0.00	20.77	9	8,122	0.11%
2019/09/26	0	0.00	24	20.82	20.76	-24	8,354	-0.29%
2019/09/25	19	20.74	0	0.00	20.76	19	8,582	0.22%
2019/09/24	17	20.81	8	20.82	20.86	9	8,698	0.10%
2019/09/23	65	20.86	22	20.85	20.83	43	8,899	0.48%
2019/09/20	132	21.08	33	21.04	21.05	99	8,758	1.13%	大買/
2019/09/19	70	21.24	2	21.33	21.42	68	7,862	0.86%
2019/09/18	18	20.93	2	20.97	21.02	16	7,275	0.22%
2019/09/17	29	20.81	10	20.81	20.81	19	7,211	0.26%
2019/09/16	0	0.00	8	20.75	20.80	-8	7,238	-0.11%
2019/09/12	3	20.68	1	20.66	20.71	2	7,504	0.03%
2019/09/11	7	20.62	0	0.00	20.62	7	7,850	0.09%
2019/09/10	8	20.62	21	20.59	20.62	-13	8,205	-0.16%
2019/09/09	40	20.70	0	0.00	20.69	40	8,448	0.47%
2019/09/06	14	20.59	0	0.00	20.60	14	8,428	0.17%
2019/09/05	14	20.48	10	20.46	20.48	4	8,684	0.05%
2019/09/04	5	20.26	2	20.25	20.30	3	8,965	0.03%
2019/09/03	26	20.21	2	20.18	20.14	24	9,340	0.26%
2019/09/02	7	20.27	7	20.28	20.29	0	9,810	0.00%
2019/08/30	11	20.18	6	20.12	20.23	5	10,388	0.05%
2019/08/29	23	19.87	10	19.88	19.95	13	11,605	0.11%
2019/08/28	84	19.91	10	19.93	19.91	74	12,560	0.59%
2019/08/27	26	20.08	0	0.00	20.04	26	10,900	0.24%
2019/08/26	71	20.13	0	0.00	20.25	71	10,627	0.67%
2019/08/23	50	20.03	0	0.00	20.08	50	9,953	0.50%