元大臺灣ESG永續 (00850)-國泰-桃園券商分點個股進出

台股 » 個股 » 元大臺灣ESG永續 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大臺灣ESG永續

(00850)

可現股當沖

股價
39.93
漲跌
▲0.33
漲幅
+0.83%
成交量
727張
產業
上市
548人加入追蹤

立即追蹤
本地時間:13:35(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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2.5	39.62	0.2	39.80	39.93	2.3	2,003	0.11%
2024/04/17	20	39.27	0.2	39.47	39.60	19.8	2,010	0.98%
2024/04/16	20.6	39.32	4.5	39.27	39.22	16.1	2,005	0.81%
2024/04/15	4.6	40.36	3.5	40.40	40.37	1	1,972	0.05%
2024/04/12	1	40.77	0.6	40.93	40.80	0.4	1,979	0.02%
2024/04/11	5.3	40.84	2.6	40.86	40.89	2.8	1,996	0.14%
2024/04/10	5.3	41.03	1	41.14	41.03	4.3	1,994	0.22%
2024/04/09	0.5	40.93	6.4	40.87	41.09	-5.9	2,051	-0.29%
2024/04/08	2.1	40.36	4.3	40.47	40.44	-2.2	2,057	-0.11%
2024/04/03	2.8	40.19	5	40.18	40.18	-2.3	2,075	-0.11%
2024/04/02	1.6	40.48	8.8	40.30	40.48	-7.3	2,091	-0.35%
2024/04/01	0.3	40.08	3.1	40.16	39.95	-2.8	2,124	-0.13%
2024/03/29	2.3	40.12	0.1	40.08	40.07	2.2	2,129	0.11%
2024/03/28	1.1	39.91	2	39.99	40.00	-0.9	2,144	-0.04%
2024/03/27	0.1	39.85	3.1	39.86	39.97	-2.9	2,154	-0.14%
2024/03/26	2.4	39.78	0.4	39.97	39.83	1.9	2,165	0.09%
2024/03/25	2.2	39.87	71.4	39.86	39.85	-69.2	2,182	-3.17%
2024/03/22	1	39.84	5.1	39.90	39.88	-4.1	2,189	-0.19%
2024/03/21	0	39.53	2.2	39.71	39.84	-2.2	2,178	-0.10%
2024/03/20	1.2	39.06	3.5	39.06	39.02	-2.3	2,175	-0.11%
2024/03/19	5.7	39.00	1	38.90	39.16	4.7	2,201	0.21%
2024/03/18	1.3	38.94	1.4	39.01	39.21	-0.1	2,210	-0.01%
2024/03/15	0.2	38.97	1	38.97	38.92	-0.8	2,209	-0.04%
2024/03/14	1.9	39.11	9.5	39.17	39.20	-7.7	2,200	-0.35%
2024/03/13	4	39.22	1.5	39.28	39.21	2.5	2,205	0.11%
2024/03/12	0.3	38.73	7.9	38.92	39.07	-7.6	2,215	-0.34%
2024/03/11	2.8	38.66	11.5	38.72	38.64	-8.7	2,211	-0.39%
2024/03/08	2.1	39.05	8.4	38.95	38.79	-6.3	2,231	-0.28%
2024/03/07	0.4	38.34	1.7	38.45	38.43	-1.2	2,212	-0.06%
2024/03/06	1.1	37.45	7.1	37.77	37.90	-6	2,165	-0.28%
2024/03/05	1.1	37.62	2.9	37.66	37.69	-1.8	2,161	-0.08%
2024/03/04	0.1	37.15	5.4	37.39	37.41	-5.4	2,160	-0.25%
2024/03/01	1.6	36.72	1	36.75	36.70	0.6	2,154	0.03%
2024/02/29	2	36.54	2.5	36.66	36.78	-0.5	2,183	-0.02%
2024/02/27	12.3	36.70	3.5	36.68	36.63	8.8	2,175	0.41%
2024/02/26	6.5	37.09	3.8	37.16	37.22	2.7	2,184	0.12%
2024/02/23	11.1	37.16	5.5	37.14	37.15	5.6	2,175	0.26%
2024/02/22	1	36.86	1	36.96	36.94	0	2,171	0.00%
2024/02/21	5.3	36.70	4.6	36.69	36.65	0.7	2,158	0.03%
2024/02/20	0	0.00	0.2	36.75	36.78	-0.2	2,213	-0.01%
2024/02/19	1.3	36.53	51.8	36.51	36.62	-50.5	2,249	-2.24%
2024/02/16	9.9	36.62	5.1	36.60	36.61	4.8	2,325	0.21%
2024/02/15	1.2	36.57	12.7	36.65	36.68	-11.5	2,356	-0.49%
2024/02/05	4.1	35.47	3.8	35.46	35.56	0.3	2,339	0.01%
2024/02/02	3.5	35.43	6.6	35.48	35.50	-3.2	2,365	-0.13%
2024/02/01	0.2	35.23	3.7	35.19	35.27	-3.4	2,376	-0.15%
2024/01/31	0.2	35.33	2	35.28	35.27	-1.8	2,390	-0.07%
2024/01/30	0	35.61	3	35.64	35.65	-3	2,394	-0.12%
2024/01/29	1.3	35.60	17.2	35.61	35.69	-16	2,402	-0.66%
2024/01/26	4	35.36	5.4	35.38	35.40	-1.4	2,368	-0.06%
2024/01/25	2	35.38	5.1	35.39	35.38	-3.1	2,318	-0.13%
2024/01/24	0	0.00	7.1	35.14	35.13	-7.1	2,299	-0.31%
2024/01/23	1.1	35.10	3.1	35.05	35.10	-2	2,313	-0.09%
2024/01/22	0.2	35.05	20.5	35.02	35.05	-20.3	2,327	-0.87%
2024/01/19	10.6	34.59	4.4	34.50	34.77	6.2	2,322	0.27%
2024/01/18	0	33.92	1	33.94	33.89	-1	2,329	-0.04%
2024/01/17	2	33.87	0	0.00	33.76	2	2,325	0.09%
2024/01/16	0.3	34.22	1.4	34.15	34.11	-1.1	2,295	-0.05%
2024/01/15	3.6	34.50	0	0.00	34.44	3.6	2,277	0.16%
2024/01/12	1.9	34.33	0	0.00	34.38	1.9	2,287	0.08%
2024/01/11	1.7	34.50	3.4	34.48	34.48	-1.7	2,282	-0.07%
2024/01/10	0.2	34.31	0	0.00	34.27	0.2	2,308	0.01%
2024/01/09	3	34.42	2	34.68	34.41	1	2,310	0.05%
2024/01/08	4.2	34.52	0	0.00	34.45	4.2	2,316	0.18%
2024/01/05	8.3	34.41	1.1	34.44	34.28	7.2	2,307	0.31%
2024/01/04	0.1	34.48	3.2	34.41	34.41	-3	2,304	-0.13%
2024/01/03	2.4	34.47	2.5	34.47	34.46	-0.1	2,332	0.00%
2024/01/02	0.1	35.03	9.6	34.92	34.95	-9.5	2,295	-0.41%
2023/12/29	9.5	35.16	0	0.00	35.16	9.5	2,283	0.42%
2023/12/28	0.3	35.14	2.8	35.13	35.16	-2.6	2,276	-0.11%
2023/12/27	1.7	35.09	7.6	35.01	35.12	-5.9	2,276	-0.26%
2023/12/26	0.5	34.78	2	34.80	34.82	-1.5	2,253	-0.07%
2023/12/25	0	0.00	1.2	34.52	34.58	-1.2	2,249	-0.05%
2023/12/22	0	34.45	0.7	34.46	34.45	-0.6	2,241	-0.03%
2023/12/21	2.3	34.26	3.8	34.37	34.38	-1.5	2,255	-0.06%
2023/12/20	1	34.56	0.3	34.55	34.62	0.7	2,253	0.03%
2023/12/19	0	0.00	4	34.43	34.45	-4	2,237	-0.18%
2023/12/18	2.1	34.43	11	34.53	34.58	-8.9	2,261	-0.39%
2023/12/15	6	34.58	0.7	34.60	34.54	5.3	2,260	0.23%
2023/12/14	5.6	34.41	3	34.45	34.46	2.6	2,231	0.11%
2023/12/13	0.1	34.13	1.1	34.10	34.06	-1	2,227	-0.05%
2023/12/12	2	34.01	6	34.10	34.00	-4	2,208	-0.18%
2023/12/11	0	33.95	12.1	33.94	33.95	-12	2,202	-0.55%
2023/12/08	1.5	33.98	1	34.03	33.97	0.5	2,197	0.02%
2023/12/07	1.4	33.80	0	0.00	33.76	1.4	2,190	0.06%
2023/12/06	0.2	34.04	0	0.00	33.96	0.2	2,198	0.01%
2023/12/05	8.3	33.79	1.3	33.77	33.81	7.1	2,203	0.32%
2023/12/04	7.4	34.00	0	0.00	34.03	7.4	2,191	0.34%
2023/12/01	11	34.05	0	0.00	34.07	11	2,180	0.50%
2023/11/30	2	33.95	0.5	33.98	34.05	1.5	2,177	0.07%
2023/11/29	2.5	34.00	2.2	33.99	33.96	0.3	2,176	0.02%
2023/11/28	1.8	34.01	2.9	34.02	33.97	-1.1	2,164	-0.05%
2023/11/27	6.2	33.87	3	34.04	33.74	3.3	2,158	0.15%
2023/11/24	0.1	33.94	0	0.00	33.94	0.1	2,135	0.00%
2023/11/22	8.2	33.98	2.5	33.97	33.97	5.7	2,124	0.27%
2023/11/21	1.5	34.12	4.3	34.19	34.20	-2.8	2,131	-0.13%
2023/11/20	7.5	33.78	5.5	33.71	33.77	2	2,114	0.09%
2023/11/17	5.3	33.81	14.5	33.82	33.79	-9.3	2,108	-0.44%
2023/11/16	3.5	33.71	0.1	33.85	33.70	3.4	2,051	0.16%
2023/11/15	17	34.44	0.5	34.48	34.48	16.5	2,006	0.82%
2023/11/14	2.1	34.05	2.4	34.07	34.04	-0.3	1,955	-0.02%
2023/11/13	8	33.90	0	33.92	33.91	8	1,947	0.41%
2023/11/10	12.6	33.53	0.7	33.60	33.53	11.9	1,938	0.61%
2023/11/09	8	33.62	0	0.00	33.67	8	1,967	0.40%
2023/11/08	2.1	33.65	0.4	33.70	33.63	1.7	2,031	0.08%
2023/11/07	1	33.43	0.1	33.51	33.48	0.9	2,040	0.05%
2023/11/06	2	33.59	2.2	33.49	33.52	-0.2	2,080	-0.01%
2023/11/03	28	33.13	1.1	33.20	33.19	26.9	2,078	1.30%
2023/11/02	2.8	32.93	2.1	32.71	32.98	0.7	2,100	0.03%
2023/11/01	2.9	32.24	1.8	32.22	32.23	1.2	2,115	0.05%
2023/10/31	8.1	32.19	1	32.36	32.13	7.1	2,135	0.33%
2023/10/30	1	32.42	0	0.00	32.33	1	2,186	0.04%
2023/10/27	1.1	32.46	1.5	32.44	32.39	-0.4	2,170	-0.02%
2023/10/26	2.3	32.30	1.5	32.32	32.28	0.8	2,178	0.04%
2023/10/25	2.9	32.91	0.5	32.95	32.84	2.4	2,146	0.11%
2023/10/24	2.5	32.61	1	32.62	32.76	1.5	2,149	0.07%
2023/10/23	2.1	32.79	0.6	32.78	32.72	1.4	2,142	0.07%
2023/10/20	3.9	32.90	7.4	32.85	33.06	-3.6	2,149	-0.17%
2023/10/19	0.3	33.09	0	0.00	33.10	0.3	2,138	0.01%
2023/10/18	1.7	33.22	1.6	33.21	33.09	0	2,150	0.00%
2023/10/17	0.2	33.61	1	33.60	33.48	-0.8	2,132	-0.04%
2023/10/16	0.5	33.49	7.1	33.48	33.53	-6.6	2,146	-0.31%
2023/10/13	51.4	33.69	0.4	33.67	33.71	51	2,149	2.37%
2023/10/12	0.1	33.77	0.7	33.63	33.80	-0.6	2,168	-0.03%
2023/10/11	1.6	33.60	0	0.00	33.61	1.6	2,174	0.07%
2023/10/06	0.1	33.20	0	0.00	33.19	0.1	2,154	0.00%
2023/10/05	0.5	33.00	0.2	32.86	33.01	0.3	2,130	0.01%
2023/10/04	4.7	32.61	2	32.60	32.55	2.7	2,130	0.12%
2023/10/03	1.1	33.09	0.5	33.00	32.94	0.6	2,120	0.03%
2023/10/02	5.1	33.18	1.1	33.20	33.14	4	2,109	0.19%
2023/09/28	14.9	32.79	0	0.00	32.79	14.9	2,131	0.70%
2023/09/27	4.6	32.61	0	0.00	32.62	4.6	2,131	0.22%
2023/09/26	3.4	32.72	0.1	32.95	32.64	3.3	2,133	0.15%
2023/09/25	10.6	32.98	10	32.96	33.04	0.6	2,130	0.03%
2023/09/22	21.8	32.77	5	32.72	32.81	16.8	2,133	0.79%
2023/09/21	28.4	32.84	0	0.00	32.80	28.4	2,138	1.33%
2023/09/20	14.5	33.34	1.1	33.28	33.26	13.4	2,109	0.64%
2023/09/19	5.1	33.53	4	33.48	33.46	1.1	2,106	0.05%
2023/09/18	11.5	33.61	0.5	33.61	33.56	11	2,114	0.52%
2023/09/15	1.6	33.85	0.2	33.83	33.86	1.4	2,104	0.07%
2023/09/14	2.2	33.72	0.1	33.60	33.72	2.1	2,100	0.10%
2023/09/13	0.9	33.33	0	0.00	33.28	0.9	2,095	0.04%
2023/09/12	0.5	33.29	0	0.00	33.25	0.5	2,104	0.02%
2023/09/11	31.7	32.96	0	0.00	32.99	31.7	2,104	1.51%
2023/09/08	2.2	33.10	0.8	33.25	33.22	1.4	2,081	0.07%
2023/09/07	9.4	33.36	0	33.40	33.29	9.4	2,083	0.45%
2023/09/06	4.6	33.61	0.5	33.60	33.57	4.1	2,070	0.20%
2023/09/05	1.9	33.60	6	33.56	33.60	-4.2	2,059	-0.20%
2023/09/04	0.6	33.53	5	33.60	33.64	-4.4	2,062	-0.21%
2023/09/01	0.1	33.49	8.1	33.51	33.45	-8	2,060	-0.39%
2023/08/31	2.1	33.47	0.5	33.58	33.45	1.5	2,061	0.07%
2023/08/30	1.6	33.67	0	0.00	33.67	1.6	2,040	0.08%
2023/08/29	0.8	33.40	0	0.00	33.49	0.8	2,038	0.04%
2023/08/28	3	33.36	2	33.32	33.34	1	2,020	0.05%
2023/08/25	8.5	33.26	0.5	33.29	33.21	8	2,011	0.40%
2023/08/24	1.7	33.84	3	33.83	33.84	-1.3	1,976	-0.07%
2023/08/23	2.1	33.32	3.8	33.39	33.37	-1.7	1,952	-0.09%
2023/08/22	1.9	33.23	0.2	33.19	33.18	1.7	1,964	0.09%
2023/08/21	7.5	33.08	0	0.00	33.02	7.5	1,955	0.38%
2023/08/18	6.7	33.15	3.5	33.09	33.04	3.2	1,938	0.17%
2023/08/17	16.8	33.15	0	0.00	33.28	16.8	1,896	0.89%
2023/08/16	12.9	33.17	3.8	33.05	33.21	9.1	1,855	0.49%
2023/08/15	12.5	33.97	0	0.00	34.00	12.5	1,815	0.69%
2023/08/14	28	33.88	15	33.92	33.83	13	1,758	0.74%
2023/08/11	16.3	34.34	0	0.00	34.25	16.3	1,674	0.97%
2023/08/10	10.1	34.32	14	34.24	34.29	-3.9	1,643	-0.24%
2023/08/09	6.2	34.67	0	0.00	34.64	6.2	1,586	0.39%
2023/08/08	22.2	34.76	0	0.00	34.65	22.2	1,550	1.43%
2023/08/07	2	34.77	0.3	34.97	34.92	1.7	1,503	0.11%
2023/08/04	1.1	34.46	0	0.00	34.57	1.1	1,481	0.08%
2023/08/02	17.6	34.78	6	34.61	34.68	11.6	1,449	0.80%
2023/08/01	0.1	35.22	2.1	35.32	35.32	-2	1,379	-0.14%
2023/07/31	10.5	35.11	3.6	35.24	35.07	6.9	1,372	0.50%
2023/07/28	5.8	35.32	1	35.33	35.39	4.8	1,348	0.36%
2023/07/27	1.1	35.29	3	35.34	35.30	-1.9	1,334	-0.14%
2023/07/26	3.7	35.17	1.1	35.26	35.23	2.6	1,319	0.19%
2023/07/25	4.8	35.23	31.4	35.22	35.17	-26.5	1,297	-2.04%
2023/07/24	0.4	34.80	0	34.65	34.84	0.4	1,272	0.03%
2023/07/21	2.5	34.55	0	34.43	34.68	2.5	1,261	0.20%
2023/07/20	0	0.00	3.2	34.97	34.92	-3.2	1,241	-0.26%
2023/07/19	0.1	34.92	2.3	35.22	34.81	-2.3	1,219	-0.18%
2023/07/18	2.2	35.06	15.5	35.10	35.08	-13.3	1,191	-1.11%
2023/07/17	9.1	35.12	4.3	35.07	35.16	4.8	1,173	0.41%
2023/07/14	1.5	35.04	9.3	35.00	35.06	-7.8	1,142	-0.68%
2023/07/13	5.5	34.86	2.5	34.81	34.63	3	1,118	0.27%
2023/07/12	1.6	34.22	1	34.25	34.27	0.6	1,097	0.05%
2023/07/11	1.5	34.05	1.1	34.04	34.05	0.4	1,084	0.04%
2023/07/10	1	33.61	0	0.00	33.59	1	1,068	0.09%
2023/07/07	0	33.52	0	0.00	33.58	0	1,047	0.00%
2023/07/06	34	33.69	5	33.75	33.73	29	1,031	2.81%
2023/07/05	0	34.32	4.6	34.28	34.31	-4.6	995	-0.46%
2023/07/04	1.6	34.46	0.1	34.39	34.46	1.5	969	0.16%
2023/07/03	2.5	34.27	11.3	34.08	34.30	-8.8	956	-0.92%
2023/06/30	0.2	33.69	4	33.66	33.81	-3.8	932	-0.40%
2023/06/29	0.2	33.80	1	33.74	33.77	-0.8	921	-0.08%
2023/06/28	0	0.00	4.5	33.73	33.80	-4.5	900	-0.50%
2023/06/27	0.2	33.87	1	33.76	33.72	-0.8	884	-0.09%
2023/06/26	3.2	34.00	4.5	33.99	34.00	-1.3	868	-0.14%
2023/06/21	10	34.05	2	34.07	34.17	8	853	0.94%
2023/06/20	0.2	34.15	0.5	34.16	34.15	-0.3	830	-0.04%
2023/06/19	0	0.00	1	34.10	34.29	-1	825	-0.12%
2023/06/16	1.4	34.28	1.5	34.26	34.31	-0.1	817	-0.01%
2023/06/15	2.5	34.35	2.3	34.38	34.38	0.1	796	0.01%
2023/06/14	1	34.10	0	0.00	34.14	1	776	0.13%
2023/06/13	1.4	33.97	4.1	34.10	34.13	-2.7	769	-0.35%
2023/06/12	3.5	33.60	7.4	33.59	33.59	-3.9	736	-0.53%
2023/06/09	0.3	33.37	3.7	33.37	33.39	-3.4	720	-0.46%
2023/06/08	1.7	33.13	1.5	33.02	33.12	0.2	710	0.03%
2023/06/07	14.1	33.33	6	33.34	33.41	8.1	702	1.16%
2023/06/06	1.5	33.06	0.5	33.02	33.09	1	682	0.14%
2023/06/05	0.3	33.01	4.8	33.00	32.95	-4.5	669	-0.67%
2023/06/02	4.5	33.00	0.7	33.03	33.00	3.8	666	0.57%
2023/06/01	12.3	32.57	0	0.00	32.58	12.3	658	1.87%
2023/05/31	0.2	32.70	1.1	32.74	32.76	-0.9	660	-0.14%
2023/05/30	0.1	32.86	0	0.00	32.92	0.1	658	0.02%
2023/05/29	0.7	32.84	0.1	32.85	32.85	0.6	661	0.10%
2023/05/26	0	0.00	1.4	32.57	32.59	-1.4	658	-0.22%
2023/05/25	0	0.00	1	32.00	32.01	-1	627	-0.16%
2023/05/24	0.5	31.76	0.4	31.66	31.75	0.1	625	0.01%
2023/05/23	0	0.00	0.5	31.89	31.86	-0.5	621	-0.08%
2023/05/22	0.5	31.84	2.8	31.83	31.87	-2.3	622	-0.37%
2023/05/19	3	31.88	5.4	31.85	31.90	-2.4	616	-0.38%
2023/05/17	5.5	31.21	19	31.45	31.45	-13.5	601	-2.24%
2023/05/16	3.5	30.94	0	0.00	31.07	3.5	594	0.59%
2023/05/12	0	30.80	0	0.00	30.71	0	589	0.00%
2023/05/10	0	30.89	0.1	31.05	30.87	-0.1	586	-0.01%
2023/05/09	0.1	31.08	0	0.00	31.08	0.1	576	0.02%
2023/05/08	3.5	31.02	0	0.00	31.04	3.5	578	0.61%
2023/05/05	0.2	30.82	0	0.00	30.84	0.2	576	0.04%
2023/05/04	0	0.00	0.6	30.75	30.79	-0.6	574	-0.10%
2023/05/03	0	30.78	0	0.00	30.77	0	572	0.00%
2023/05/02	2	30.83	0	0.00	30.86	2	578	0.35%
2023/04/28	4.5	30.72	0	0.00	30.72	4.5	594	0.76%
2023/04/27	0	30.35	0	0.00	30.40	0	595	0.01%
2023/04/26	0.3	30.41	0.2	30.35	30.39	0.1	601	0.02%
2023/04/25	1	30.65	1.5	30.69	30.48	-0.5	598	-0.08%
2023/04/21	0.2	30.99	0	0.00	30.87	0.2	598	0.03%
2023/04/20	1	31.04	0	0.00	30.98	1	601	0.17%
2023/04/19	1.2	31.16	0.1	31.16	31.01	1.1	605	0.18%
2023/04/18	0	0.00	2.5	31.22	31.26	-2.5	607	-0.41%
2023/04/17	0	0.00	0.1	31.54	31.38	-0.1	600	-0.02%
2023/04/14	0	0.00	1	31.48	31.45	-1	597	-0.17%
2023/04/13	0.1	31.30	1	31.25	31.19	-0.9	602	-0.15%
2023/04/12	0	31.40	4.9	31.34	31.40	-4.9	615	-0.79%
2023/04/11	1	31.30	0	0.00	31.40	1	621	0.16%
2023/04/10	0	0.00	2	31.34	31.34	-2	632	-0.32%
2023/04/07	4	31.37	0	0.00	31.29	4	630	0.64%
2023/04/06	0.2	31.31	0.7	31.30	31.29	-0.5	642	-0.08%
2023/03/30	0	0.00	5.7	31.38	31.39	-5.7	641	-0.88%
2023/03/29	0	31.15	0	0.00	31.22	0	639	0.00%
2023/03/28	0	0.00	2	31.16	31.15	-2	649	-0.31%
2023/03/27	1.4	31.48	2.6	31.49	31.42	-1.2	662	-0.19%
2023/03/24	1.5	31.52	0	0.00	31.52	1.5	680	0.22%
2023/03/23	2	31.36	0	0.00	31.40	2	679	0.30%
2023/03/22	4	31.12	0.2	31.10	31.17	3.8	684	0.56%
2023/03/21	1.9	30.64	0	0.00	30.69	1.9	696	0.28%
2023/03/20	0.1	30.53	2.1	30.51	30.55	-2	702	-0.29%
2023/03/16	1.5	30.31	0	0.00	30.30	1.5	727	0.21%
2023/03/14	4.2	30.51	2	30.47	30.47	2.2	740	0.30%
2023/03/13	0.8	30.64	2.5	30.77	30.81	-1.7	748	-0.23%
2023/03/10	2.5	30.68	1.5	30.71	30.71	1	750	0.13%
2023/03/09	6.5	31.13	0	31.20	31.08	6.5	751	0.86%
2023/03/08	1.2	31.14	0	0.00	31.17	1.2	766	0.16%
2023/03/07	4.2	31.31	0	0.00	31.34	4.2	778	0.54%
2023/03/06	2.5	31.16	6.1	31.10	31.13	-3.6	801	-0.45%
2023/03/03	0.1	30.89	2.7	30.86	30.80	-2.6	819	-0.31%
2023/03/02	0	0.00	4.5	30.75	30.77	-4.5	830	-0.55%
2023/03/01	1	30.51	12	30.51	30.81	-11	844	-1.30%
2023/02/24	0	0.00	2.4	30.85	30.68	-2.4	853	-0.29%
2023/02/23	1.5	30.86	0.2	30.77	30.86	1.3	864	0.16%
2023/02/22	2.1	30.39	0	0.00	30.47	2.1	887	0.24%
2023/02/21	0.1	30.69	0	0.00	30.71	0.1	910	0.01%
2023/02/20	0	30.79	0	0.00	30.76	0	975	0.00%
2023/02/17	0	30.85	11.4	30.59	30.64	-11.4	1,030	-1.11%
2023/02/15	5.5	30.60	0	0.00	30.57	5.5	1,132	0.49%
2023/02/14	0	31.00	3.2	31.01	31.09	-3.2	1,152	-0.28%
2023/02/13	1.1	30.89	0.8	30.88	30.90	0.3	1,169	0.03%
2023/02/09	3.5	30.89	0	0.00	30.91	3.5	1,230	0.29%
2023/02/08	1.5	30.91	5.4	30.86	30.93	-3.9	1,246	-0.32%
2023/02/07	0.6	30.66	0	0.00	30.55	0.6	1,264	0.05%
2023/02/06	0.1	30.60	1	30.64	30.64	-0.9	1,263	-0.07%
2023/02/03	0.3	30.79	3.3	30.88	30.89	-3	1,253	-0.24%
2023/02/02	2.5	30.83	0	0.00	30.86	2.5	1,245	0.20%
2023/02/01	0	30.50	1	30.54	30.54	-1	1,238	-0.08%
2023/01/30	1.5	30.69	0.7	30.62	30.75	0.8	1,236	0.07%
2023/01/17	0	0.00	1	29.72	29.73	-1	1,231	-0.08%
2023/01/16	0.1	29.85	18	29.73	29.80	-17.9	1,230	-1.46%
2023/01/13	1.5	29.61	1	29.85	29.61	0.5	1,222	0.04%
2023/01/12	2	29.35	1	29.42	29.35	1	1,241	0.08%
2023/01/11	0.2	29.45	0	0.00	29.41	0.2	1,236	0.02%
2023/01/10	0	0.00	2	29.40	29.46	-2	1,243	-0.16%
2023/01/09	0.9	28.94	1	29.21	29.28	-0.1	1,277	-0.01%
2023/01/06	0.1	28.50	0.2	28.59	28.56	-0.1	1,272	-0.01%
2023/01/03	0	27.99	0	0.00	28.28	0	1,356	0.00%
2022/12/30	0.1	28.19	0	0.00	28.18	0.1	1,348	0.00%
2022/12/29	0.6	28.00	0	0.00	28.01	0.6	1,337	0.04%
2022/12/28	1.4	28.12	0	0.00	28.19	1.4	1,340	0.10%
2022/12/23	1.7	28.33	0	0.00	28.32	1.7	1,344	0.13%
2022/12/21	0	28.35	0.4	28.50	28.30	-0.4	1,353	-0.03%
2022/12/20	0.9	28.38	0.4	28.32	28.20	0.5	1,351	0.04%
2022/12/19	1	28.60	0	0.00	28.63	1	1,360	0.07%
2022/12/16	0	28.87	0	0.00	28.77	0	1,350	0.00%
2022/12/14	1	29.22	12	29.11	29.24	-11	1,324	-0.83%
2022/12/13	0.1	29.06	2	28.86	28.87	-1.9	1,313	-0.14%
2022/12/09	0	29.10	0	0.00	29.20	0	1,289	0.00%
2022/12/08	1.2	28.83	0	0.00	28.83	1.2	1,280	0.09%
2022/12/07	0	29.26	0	0.00	29.15	0	1,260	0.00%
2022/12/06	0.4	29.46	0	0.00	29.26	0.4	1,252	0.03%
2022/12/02	1	29.67	1.4	29.63	29.63	-0.4	1,221	-0.03%
2022/12/01	1	30.02	1.3	29.96	29.82	-0.3	1,227	-0.02%
2022/11/28	0	29.04	0.4	29.08	29.00	-0.3	1,190	-0.03%
2022/11/24	0.1	29.25	0	0.00	29.36	0.1	1,146	0.01%
2022/11/23	0	29.10	1	29.17	29.15	-1	1,133	-0.09%
2022/11/21	0	28.93	1	28.92	28.77	-1	1,123	-0.09%
2022/11/18	0	29.29	3	28.85	28.89	-3	1,104	-0.27%
2022/11/16	4	29.04	0	0.00	29.02	4	1,052	0.38%
2022/11/15	1.1	30.44	10	30.01	30.53	-8.9	989	-0.90%
2022/11/14	0	0.00	1	29.58	29.60	-1	927	-0.11%
2022/11/11	0.1	29.25	2.2	29.33	29.37	-2.1	873	-0.24%
2022/11/10	1	28.30	0	0.00	28.20	1	816	0.12%
2022/11/09	11.1	28.09	1.2	27.96	28.42	9.9	797	1.24%
2022/11/08	12	27.78	0	0.00	27.82	12	777	1.54%
2022/11/04	0.1	26.95	0	26.84	27.10	0.1	712	0.01%
2022/11/03	1.4	27.01	0.4	27.10	27.00	0.9	695	0.13%
2022/11/02	0.2	27.26	0	0.00	27.29	0.2	678	0.04%
2022/11/01	0	27.17	0	0.00	27.18	0	686	0.00%
2022/10/31	0	0.00	5	27.10	27.03	-5	695	-0.72%
2022/10/28	1	26.86	0	0.00	26.73	1	701	0.14%
2022/10/27	0	27.10	1	27.11	27.03	-1	719	-0.14%
2022/10/26	0	26.81	0	0.00	26.75	0	721	0.01%
2022/10/25	0.1	26.67	0.2	26.69	26.58	-0.1	710	-0.01%
2022/10/24	0	27.30	0	0.00	26.97	0	701	0.00%
2022/10/20	0.1	26.55	0	0.00	27.00	0.1	694	0.02%
2022/10/19	0	27.40	0	0.00	27.11	0	677	0.00%
2022/10/17	0	0.00	3	27.10	27.15	-3	668	-0.45%
2022/10/14	0	27.43	0	0.00	27.53	0	631	0.00%
2022/10/13	2.2	26.90	0	0.00	26.90	2.2	634	0.34%
2022/10/11	2.8	27.47	0	0.00	27.40	2.8	588	0.48%
2022/10/06	0	28.96	0.2	28.97	28.99	-0.1	569	-0.02%
2022/10/05	0.1	28.85	0	0.00	28.81	0.1	576	0.01%
2022/10/04	0	0.00	0.1	28.21	28.26	-0.1	576	-0.01%
2022/10/03	0.1	27.80	0	27.96	27.63	0	575	0.00%
2022/09/30	1.7	27.94	0	0.00	27.92	1.7	572	0.30%
2022/09/29	2.2	28.26	0	0.00	28.26	2.2	565	0.39%
2022/09/28	1.7	28.58	9	28.33	28.27	-7.4	571	-1.29%
2022/09/27	2.2	28.86	0	0.00	28.85	2.2	567	0.39%
2022/09/26	10.3	28.89	0	0.00	28.87	10.3	578	1.78%
2022/09/23	4.3	29.56	0	0.00	29.47	4.3	592	0.72%
2022/09/22	2.3	29.48	0	0.00	29.70	2.3	603	0.38%
2022/09/21	2	30.15	0	0.00	30.08	2	598	0.33%
2022/09/20	0	30.31	0	30.44	30.39	0	617	0.00%
2022/09/19	2.2	30.24	0	0.00	30.13	2.2	629	0.36%
2022/09/16	1.2	30.22	0	0.00	30.29	1.2	627	0.18%
2022/09/15	2.2	30.48	0	0.00	30.54	2.2	630	0.36%
2022/09/14	1	30.35	2	30.25	30.39	-1	635	-0.16%
2022/09/08	2	30.22	0	0.00	30.33	2	683	0.29%
2022/09/07	0	0.00	2	30.07	30.02	-2	694	-0.29%
2022/09/06	0	30.69	0	0.00	30.66	0	685	0.00%
2022/09/05	0.1	30.53	0	0.00	30.51	0.1	692	0.01%
2022/09/02	1	30.60	0.1	30.66	30.40	1	708	0.13%
2022/09/01	0.4	30.80	0.2	30.73	30.72	0.3	704	0.04%
2022/08/30	0.1	31.15	0	0.00	31.13	0.1	696	0.01%
2022/08/29	1.4	30.92	0	0.00	31.04	1.4	691	0.20%
2022/08/26	0	0.00	4.3	31.86	31.83	-4.3	692	-0.62%
2022/08/25	0	0.00	0.4	31.72	31.65	-0.4	666	-0.06%
2022/08/24	1	31.46	1	31.32	31.39	0	672	0.00%
2022/08/23	0.2	31.51	0	0.00	31.46	0.2	689	0.03%
2022/08/22	1.3	31.81	0.3	31.88	31.83	0.9	693	0.13%
2022/08/19	0	32.16	0	32.18	32.14	0	694	0.00%
2022/08/16	0.1	32.23	0	0.00	32.25	0.1	704	0.01%
2022/08/15	0.2	32.01	0	0.00	32.22	0.2	694	0.02%
2022/08/12	2	31.86	1	32.00	31.99	1	696	0.14%
2022/08/11	0.1	31.75	13.1	31.70	31.76	-13	719	-1.80%
2022/08/09	0	31.26	0	0.00	31.42	0	751	0.00%
2022/08/05	0.1	31.35	0	0.00	31.44	0.1	781	0.02%
2022/08/04	0.1	30.72	0	0.00	30.73	0.1	785	0.01%
2022/08/02	0.1	30.59	0	0.00	30.57	0.1	773	0.01%
2022/08/01	1.1	30.97	2	30.85	31.00	-0.9	797	-0.11%
2022/07/29	2	30.99	10.1	30.96	31.02	-8.1	834	-0.97%
2022/07/27	0	30.48	0	0.00	30.76	0	845	0.00%
2022/07/26	0	0.00	1	30.58	30.62	-1	855	-0.12%
2022/07/22	4.5	30.68	1	30.61	30.73	3.5	857	0.41%
2022/07/19	4	30.02	1	30.13	30.13	3	940	0.32%
2022/07/18	1	30.05	0	0.00	30.14	1	957	0.10%
2022/07/15	0.1	29.85	0	0.00	29.77	0.1	947	0.01%
2022/07/14	0	29.40	0	0.00	29.62	0	934	0.00%
2022/07/13	0	0.00	0.2	29.50	29.43	-0.2	928	-0.02%
2022/07/12	3.1	28.61	5	28.53	28.55	-1.9	951	-0.20%
2022/07/11	0	29.38	0	0.00	29.30	0	955	0.00%
2022/07/07	1	28.60	11.1	28.65	29.27	-10.1	964	-1.05%
2022/07/06	5.8	28.65	0	0.00	28.54	5.8	958	0.61%
2022/07/05	1.4	29.11	0	0.00	29.13	1.4	949	0.15%
2022/07/04	0.6	28.93	0	0.00	28.97	0.6	946	0.06%
2022/07/01	4.8	29.43	0.1	29.32	29.18	4.7	944	0.49%
2022/06/30	3.6	30.20	0	0.00	30.08	3.6	920	0.39%
2022/06/29	0.2	30.93	0	0.00	30.84	0.2	905	0.03%
2022/06/28	0.1	31.08	0	0.00	31.12	0.1	915	0.01%
2022/06/24	0	31.04	0.1	31.04	30.81	0	904	0.00%
2022/06/23	3.9	30.83	0	0.00	30.69	3.9	918	0.42%
2022/06/22	2.1	31.23	0	0.00	31.04	2.1	911	0.23%
2022/06/21	1	31.45	0	0.00	31.70	1	911	0.11%
2022/06/20	0.2	31.24	0	0.00	31.12	0.2	920	0.02%
2022/06/17	1.2	31.37	1.7	31.54	31.54	-0.6	911	-0.06%
2022/06/16	0.7	32.27	0	0.00	31.76	0.7	886	0.07%
2022/06/15	0	32.10	0	0.00	31.96	0	882	0.00%
2022/06/14	0	31.95	0	0.00	32.10	0	905	0.00%
2022/06/13	3.1	32.01	1	32.04	32.07	2.1	911	0.23%
2022/06/10	0	32.87	0	0.00	32.89	0	904	0.00%
2022/06/09	0	33.10	0	0.00	33.12	0	912	0.00%
2022/06/08	0	0.00	0.2	33.29	33.27	-0.2	921	-0.02%
2022/06/07	0.4	32.99	0	0.00	32.89	0.4	932	0.05%
2022/06/02	3	32.99	0	0.00	33.02	3	1,000	0.30%
2022/06/01	2	33.34	2.1	33.27	33.28	-0.1	1,067	-0.01%
2022/05/31	0	0.00	0.8	33.25	33.39	-0.8	1,066	-0.08%
2022/05/30	0	32.82	1.2	32.89	33.12	-1.2	1,051	-0.11%
2022/05/27	1	32.40	0	0.00	32.44	1	1,051	0.10%
2022/05/26	0.7	32.02	0	0.00	31.90	0.7	1,063	0.07%
2022/05/25	0	32.01	0	0.00	32.21	0	1,074	0.00%
2022/05/24	0	0.00	2	32.03	31.90	-2	1,121	-0.18%
2022/05/20	0.1	32.23	2	32.17	32.20	-1.9	1,138	-0.16%
2022/05/18	0.1	32.40	0	0.00	32.51	0.1	1,115	0.01%
2022/05/17	0.1	32.08	0	0.00	32.08	0.1	1,110	0.00%
2022/05/13	0.1	31.71	1.2	31.69	31.77	-1.1	1,100	-0.10%
2022/05/12	3	31.84	2	31.93	31.45	1	1,087	0.09%
2022/05/11	0.2	32.17	0	0.00	32.24	0.2	1,086	0.02%
2022/05/10	1.9	32.21	0	0.00	32.29	1.9	1,098	0.18%
2022/05/09	2.6	32.51	0.1	32.47	32.38	2.5	1,095	0.23%
2022/05/06	3.8	32.80	0.1	32.82	33.02	3.7	1,074	0.35%
2022/05/05	0.1	33.68	1.1	33.69	33.54	-1	1,056	-0.10%
2022/05/04	0	33.39	2	33.29	33.29	-2	1,067	-0.18%
2022/05/03	3.2	33.19	0	33.32	33.23	3.2	1,098	0.29%
2022/04/29	0.1	33.46	0	0.00	33.44	0.1	1,112	0.01%
2022/04/28	0.1	33.13	0	33.09	33.13	0.1	1,135	0.01%
2022/04/27	5.1	32.90	0	0.00	32.89	5.1	1,142	0.44%
2022/04/26	2.3	33.41	2	33.50	33.52	0.3	1,111	0.02%
2022/04/25	25.7	33.45	0	0.00	33.47	25.7	1,115	2.31%
2022/04/22	1.3	33.84	0	0.00	34.09	1.3	1,098	0.12%
2022/04/21	0.3	34.32	0	34.29	34.23	0.3	1,097	0.03%
2022/04/20	0	34.14	0.4	34.19	34.23	-0.4	1,122	-0.03%
2022/04/19	1	34.11	0	0.00	34.10	1	1,134	0.09%
2022/04/18	4.3	33.95	0.2	34.08	33.92	4.2	1,146	0.36%
2022/04/15	2.1	34.13	0	0.00	34.14	2.1	1,116	0.19%
2022/04/14	0	34.78	0	0.00	34.64	0	1,116	0.00%
2022/04/13	5.2	34.74	0.5	34.51	34.76	4.7	1,135	0.41%
2022/04/12	0.4	34.23	2.8	34.27	34.23	-2.4	1,151	-0.21%
2022/04/11	0.3	34.34	0	0.00	34.23	0.3	1,156	0.02%
2022/04/08	0	34.62	3.5	34.65	34.73	-3.5	1,194	-0.29%
2022/04/07	4	34.71	0	0.00	34.50	4	1,197	0.33%
2022/04/06	1.4	35.03	0	0.00	35.11	1.4	1,201	0.11%
2022/04/01	0	35.20	0	0.00	35.18	0	1,200	0.00%
2022/03/31	1	35.35	0	0.00	35.36	1	1,218	0.08%
2022/03/30	0	0.00	0.5	35.25	35.42	-0.5	1,218	-0.04%
2022/03/29	0.1	35.10	4	35.04	35.10	-3.9	1,235	-0.31%
2022/03/28	2.1	34.86	0	0.00	35.10	2.1	1,232	0.17%
2022/03/25	0.1	35.32	14	35.28	35.33	-13.9	1,221	-1.14%
2022/03/24	0	35.32	5	35.38	35.39	-5	1,230	-0.40%
2022/03/23	0	0.00	3.1	35.40	35.41	-3.1	1,228	-0.25%
2022/03/22	0.5	35.04	0	0.00	35.06	0.5	1,225	0.04%
2022/03/21	0.5	35.15	1.1	35.20	35.03	-0.6	1,232	-0.05%
2022/03/18	1.1	34.94	0.5	34.90	35.02	0.6	1,236	0.05%
2022/03/17	2	34.77	1	34.91	35.04	1	1,238	0.08%
2022/03/16	2.2	33.81	0	0.00	34.05	2.2	1,215	0.18%
2022/03/15	1.4	33.97	0	0.00	33.88	1.4	1,205	0.12%
2022/03/14	1	34.42	0.2	34.48	34.49	0.8	1,206	0.06%
2022/03/11	4.6	34.52	14	34.46	34.45	-9.4	1,205	-0.78%
2022/03/10	0	34.67	3.1	34.83	34.79	-3.1	1,206	-0.26%
2022/03/09	4.7	34.01	0.2	33.94	33.96	4.5	1,199	0.37%
2022/03/08	6	33.73	0	0.00	33.66	6	1,198	0.50%
2022/03/07	6.4	34.31	2	34.25	34.31	4.4	1,141	0.39%
2022/03/04	3.2	35.35	0	0.00	35.34	3.2	1,083	0.30%
2022/03/03	1	35.63	0	0.00	35.70	1	1,100	0.09%
2022/03/02	0.1	35.62	0	0.00	35.62	0.1	1,148	0.01%
2022/03/01	2	35.54	0	0.00	35.79	2	1,153	0.17%
2022/02/25	1.5	35.29	0.3	35.53	35.25	1.2	1,158	0.11%
2022/02/24	20.2	35.54	1.1	35.36	35.26	19.2	1,159	1.65%
2022/02/23	0	0.00	0	36.05	36.14	0	1,125	0.00%
2022/02/22	1.9	36.00	0	0.00	35.98	1.9	1,159	0.16%
2022/02/21	0	36.42	1.2	36.46	36.46	-1.1	1,174	-0.10%
2022/02/18	0.1	36.35	0	0.00	36.47	0.1	1,195	0.01%
2022/02/17	0.1	36.49	8	36.60	36.48	-7.9	1,216	-0.65%
2022/02/16	1	36.40	0	0.00	36.48	1	1,225	0.08%
2022/02/15	3.2	36.07	0	0.00	35.93	3.2	1,229	0.26%
2022/02/14	2.3	35.97	1	35.91	36.03	1.3	1,233	0.10%
2022/02/11	4.1	36.49	2	36.60	36.54	2.1	1,223	0.17%
2022/02/10	1.1	36.48	1.1	36.56	36.60	0	1,240	0.00%
2022/02/09	0	36.16	1	36.20	36.31	-1	1,248	-0.08%
2022/02/08	1	36.03	0	0.00	36.03	1	1,253	0.08%
2022/02/07	0	0.00	8.3	35.68	35.89	-8.3	1,250	-0.66%
2022/01/26	8	35.54	20	35.54	35.49	-12	1,235	-0.97%
2022/01/25	13.5	35.37	1.4	35.40	35.50	12.1	1,222	0.99%
2022/01/24	0.2	35.88	0	0.00	35.93	0.2	1,191	0.01%
2022/01/21	8.8	35.71	2	35.71	35.68	6.8	1,174	0.58%
2022/01/20	0.2	36.44	1.2	36.23	36.40	-1.1	1,153	-0.09%
2022/01/19	0.3	36.53	1	36.35	36.32	-0.7	1,143	-0.06%
2022/01/18	1.1	36.91	0	0.00	36.66	1.1	1,137	0.10%
2022/01/17	0	0.00	2.2	36.91	36.94	-2.2	1,131	-0.19%
2022/01/14	5.2	36.44	2.4	36.55	36.63	2.8	1,120	0.25%
2022/01/13	1	36.65	1.7	36.67	36.69	-0.6	1,114	-0.06%
2022/01/12	0.1	36.35	3.3	36.39	36.44	-3.2	1,099	-0.29%
2022/01/11	0	36.25	0	0.00	36.22	0	1,093	0.00%
2022/01/10	0	0.00	0.2	35.85	36.04	-0.2	1,096	-0.01%
2022/01/07	0.5	36.15	6.1	36.13	35.95	-5.6	1,097	-0.51%
2022/01/06	4.2	36.26	0	0.00	36.28	4.2	1,093	0.39%
2022/01/05	0	36.51	0.5	36.63	36.50	-0.5	1,080	-0.04%
2022/01/04	0	0.00	1.1	36.40	36.45	-1.1	1,067	-0.11%
2022/01/03	0.5	35.95	0.8	36.15	35.90	-0.3	1,063	-0.03%
2021/12/30	0.1	35.95	0.3	36.00	35.91	-0.2	1,021	-0.02%
2021/12/29	1.2	35.98	2.7	36.02	36.02	-1.5	1,058	-0.14%
2021/12/28	1	35.77	3.2	35.79	35.92	-2.2	1,090	-0.20%
2021/12/27	0	35.61	2.2	35.62	35.67	-2.2	1,093	-0.20%
2021/12/24	0	0.00	1	35.50	35.40	-1	1,116	-0.09%
2021/12/23	0	35.40	1.1	35.45	35.42	-1.1	1,116	-0.10%
2021/12/22	1	35.16	0	0.00	35.22	1	1,124	0.09%
2021/12/21	0	35.12	1	34.92	35.22	-1	1,127	-0.09%
2021/12/20	0.7	35.10	1	34.81	34.89	-0.3	1,129	-0.03%
2021/12/17	1.3	35.13	0	0.00	35.14	1.3	1,121	0.12%
2021/12/16	0.2	35.09	0.8	35.08	35.26	-0.6	1,127	-0.05%
2021/12/14	0.2	34.96	0	0.00	34.84	0.2	1,154	0.02%
2021/12/13	0.2	35.31	0	0.00	35.18	0.2	1,155	0.01%
2021/12/10	0.1	35.30	0	0.00	35.31	0.1	1,152	0.01%
2021/12/09	0	35.40	0	0.00	35.36	0	1,151	0.00%
2021/12/08	0	0.00	0.2	35.45	35.40	-0.2	1,144	-0.02%
2021/12/07	0	34.98	0	34.99	35.24	0	1,140	0.00%
2021/12/06	0.1	34.86	1.1	35.10	35.10	-1	1,144	-0.09%
2021/12/03	0	35.02	0.1	34.98	35.06	-0.1	1,164	-0.01%
2021/12/02	0	34.92	1.3	34.86	34.94	-1.3	1,161	-0.11%
2021/12/01	1.1	34.56	2	34.55	34.73	-0.9	1,177	-0.08%
2021/11/30	0	34.58	0	0.00	34.22	0	1,190	0.00%
2021/11/29	2.4	34.26	3.1	34.06	34.19	-0.8	1,194	-0.06%
2021/11/26	7.2	34.42	1	34.37	34.35	6.2	1,185	0.53%
2021/11/25	4.3	34.84	1	34.85	34.88	3.3	1,154	0.29%
2021/11/24	0.2	34.94	2	34.81	34.87	-1.8	1,172	-0.15%
2021/11/23	4.1	34.90	0.2	35.05	34.94	3.9	1,174	0.33%
2021/11/22	10.1	35.23	0	0.00	35.22	10.1	1,168	0.86%
2021/11/19	3.9	35.33	0	0.00	35.29	3.9	1,177	0.33%
2021/11/18	15	36.17	12.1	36.24	36.30	3	1,159	0.25%
2021/11/17	1	36.00	0.6	35.95	36.00	0.4	1,156	0.03%
2021/11/16	1	35.82	5	35.82	35.85	-4	1,157	-0.34%
2021/11/15	1.1	35.78	4.6	35.76	35.80	-3.5	1,165	-0.30%
2021/11/12	1	35.54	0.5	35.48	35.51	0.5	1,171	0.04%
2021/11/11	0	35.45	0	0.00	35.38	0	1,174	0.00%
2021/11/10	0	0.00	3	35.46	35.57	-3	1,194	-0.25%
2021/11/09	0	35.60	13.7	35.57	35.59	-13.7	1,201	-1.14%
2021/11/08	0.1	35.05	3.4	35.20	35.38	-3.3	1,180	-0.28%
2021/11/05	2	34.80	6.7	34.80	34.98	-4.7	1,177	-0.40%
2021/11/04	0.3	34.77	0	0.00	34.64	0.3	1,186	0.02%
2021/11/03	6	34.63	0	0.00	34.65	6	1,198	0.50%
2021/11/02	0	34.77	4.1	34.58	34.52	-4.1	1,209	-0.34%
2021/11/01	1.1	34.56	0.9	34.63	34.57	0.1	1,207	0.01%
2021/10/29	1	34.41	0.4	34.40	34.40	0.6	1,220	0.05%
2021/10/28	0	34.78	0	0.00	34.71	0	1,224	0.00%
2021/10/27	0	0.00	2.1	34.63	34.76	-2.1	1,233	-0.17%
2021/10/26	0	34.60	1.7	34.68	34.73	-1.7	1,235	-0.14%
2021/10/22	0	34.30	8.4	34.40	34.38	-8.4	1,265	-0.66%
2021/10/21	1	34.42	1	34.64	34.32	0	1,273	0.00%
2021/10/20	1	34.42	0	0.00	34.44	1	1,282	0.08%
2021/10/19	1	34.48	2.1	34.50	34.49	-1.1	1,283	-0.09%
2021/10/15	0	0.00	1	34.25	34.24	-1	1,303	-0.08%
2021/10/14	0	33.68	0	0.00	33.54	0	1,318	0.00%
2021/10/13	1.2	33.57	0	0.00	33.51	1.2	1,341	0.09%
2021/10/12	2.1	33.43	0.1	33.66	33.68	2	1,346	0.15%
2021/10/08	1.1	34.17	0	0.00	34.11	1.1	1,341	0.08%
2021/10/07	0	34.10	0	0.00	34.21	0	1,330	0.00%
2021/10/06	5.5	33.69	0	0.00	33.75	5.5	1,341	0.41%
2021/10/05	2.2	33.53	0	0.00	33.95	2.2	1,325	0.16%
2021/10/04	7.1	33.87	0	0.00	33.76	7.1	1,299	0.54%
2021/10/01	2.8	33.98	1.8	34.13	33.97	1.1	1,294	0.08%
2021/09/30	1	34.20	0	0.00	34.56	1	1,268	0.08%
2021/09/29	5.8	34.40	1	34.36	34.35	4.8	1,270	0.38%
2021/09/28	0	35.02	0	0.00	35.04	0	1,248	0.00%
2021/09/27	0.2	35.22	0	0.00	35.27	0.2	1,260	0.01%
2021/09/24	0	0.00	0.2	35.07	35.10	-0.2	1,260	-0.01%
2021/09/22	4.7	34.45	2	34.52	34.56	2.7	1,279	0.21%
2021/09/17	0	35.30	2	35.28	35.32	-2	1,250	-0.16%
2021/09/16	0.2	35.31	0	0.00	35.26	0.2	1,259	0.02%
2021/09/15	0	0.00	1.4	35.34	35.37	-1.4	1,256	-0.11%
2021/09/14	1	35.65	3.2	35.57	35.50	-2.2	1,272	-0.18%
2021/09/13	1	35.50	0.2	35.48	35.45	0.8	1,290	0.06%
2021/09/10	0	0.00	5.7	35.47	35.52	-5.7	1,330	-0.43%
2021/09/09	0	0.00	2	35.03	35.13	-2	1,327	-0.15%
2021/09/08	0.1	35.10	0.1	35.44	35.12	0.1	1,329	0.00%
2021/09/07	0.1	35.45	11	35.50	35.47	-11	1,314	-0.83%
2021/09/06	3	35.63	0	0.00	35.62	3	1,320	0.23%
2021/09/03	0	0.00	4	35.56	35.63	-4	1,305	-0.31%
2021/09/02	0	0.00	1	35.43	35.15	-1	1,300	-0.08%
2021/09/01	0	35.46	1.1	35.51	35.49	-1.1	1,295	-0.08%
2021/08/31	0.2	35.01	0.5	35.30	35.50	-0.3	1,289	-0.02%
2021/08/30	1.1	35.13	4.1	35.13	35.26	-3	1,323	-0.23%
2021/08/27	10.1	34.92	2.2	34.99	34.95	7.9	1,316	0.60%
2021/08/26	2.2	34.47	0	0.00	34.56	2.2	1,309	0.17%
2021/08/25	1.1	34.43	1.4	34.43	34.47	-0.3	1,303	-0.02%
2021/08/24	0	34.20	0	0.00	34.22	0	1,302	0.00%
2021/08/23	0	33.85	0.6	34.16	34.12	-0.6	1,314	-0.04%
2021/08/20	0.5	33.36	5.5	33.28	33.28	-5	1,321	-0.38%
2021/08/19	4.5	33.65	4	33.62	33.40	0.5	1,314	0.04%
2021/08/18	2.8	33.57	0.9	33.70	34.17	1.8	1,299	0.14%
2021/08/17	0.2	34.15	0.3	34.20	33.87	-0.1	1,301	-0.01%
2021/08/16	6.6	34.23	1	34.10	34.21	5.6	1,295	0.43%
2021/08/13	7.7	34.40	0.1	34.48	34.34	7.6	1,285	0.59%
2021/08/12	1	34.70	3	34.68	34.66	-2	1,287	-0.15%
2021/08/11	1.4	34.66	1.1	34.73	34.77	0.3	1,312	0.02%
2021/08/10	0	35.04	0	0.00	34.86	0	1,357	0.00%
2021/08/09	0	35.00	0.3	35.00	35.08	-0.3	1,454	-0.02%
2021/08/06	0	35.13	0.2	35.20	35.20	-0.2	1,493	-0.01%
2021/08/05	0	35.38	1.3	35.35	35.31	-1.3	1,563	-0.09%
2021/08/04	1	35.37	1	35.38	35.37	0	1,744	0.00%
2021/08/03	0	35.02	0	0.00	35.15	0	1,798	0.00%
2021/08/02	0	34.70	1.4	34.67	35.03	-1.4	1,810	-0.08%
2021/07/30	0.1	34.61	3	34.67	34.51	-2.9	1,823	-0.16%
2021/07/29	0.1	34.44	0	0.00	34.73	0.1	1,842	0.01%
2021/07/28	10.5	34.11	0.3	34.30	34.31	10.2	1,861	0.55%
2021/07/27	3	34.56	3	34.66	34.56	0	1,905	0.00%
2021/07/26	7.1	34.69	1	34.77	34.63	6.1	1,948	0.31%
2021/07/23	0	34.97	0	34.95	34.81	0	1,945	0.00%
2021/07/22	2	34.86	0	0.00	34.80	2	1,945	0.10%
2021/07/21	2.2	34.70	0	0.00	34.57	2.2	1,964	0.11%
2021/07/20	7	34.91	0.3	34.99	34.76	6.7	1,980	0.34%
2021/07/19	10	34.99	0	0.00	35.20	10	1,987	0.50%
2021/07/16	0	35.30	0.1	35.50	35.44	-0.1	1,988	0.00%
2021/07/15	0	35.43	0	0.00	35.57	0	1,999	0.00%
2021/07/14	0	35.20	1	35.36	35.24	-1	2,000	-0.05%
2021/07/13	0.1	35.23	1.2	35.33	35.20	-1	2,015	-0.05%
2021/07/12	1	35.15	2	35.25	35.07	-1	2,025	-0.05%
2021/07/09	3.3	34.69	3	34.71	34.80	0.3	2,020	0.01%
2021/07/08	1	35.00	2.2	35.03	35.04	-1.2	2,035	-0.06%
2021/07/07	2.5	35.00	1.1	35.04	35.00	1.5	2,050	0.07%
2021/07/06	0	35.13	3.2	35.10	35.10	-3.2	2,048	-0.16%
2021/07/05	0	35.02	0.2	35.03	35.04	-0.2	2,061	-0.01%
2021/07/02	0.1	34.74	0.1	34.73	34.70	0	2,070	0.00%
2021/07/01	1.2	34.84	3.4	34.83	34.71	-2.3	2,071	-0.11%
2021/06/30	0	34.70	15.3	34.93	34.85	-15.3	2,093	-0.73%
2021/06/29	0	34.50	0	34.58	34.60	0	2,092	0.00%
2021/06/28	0	34.36	0.2	34.59	34.60	-0.2	2,101	-0.01%
2021/06/25	1	34.57	5	34.60	34.39	-4	2,145	-0.19%
2021/06/24	0	34.30	0	0.00	34.33	0	2,207	0.00%
2021/06/23	0	34.15	0.3	34.18	34.28	-0.2	2,229	-0.01%
2021/06/22	0.3	33.95	9.8	33.92	33.83	-9.4	2,226	-0.42%
2021/06/21	7.5	33.95	1	34.32	33.96	6.5	2,243	0.29%
2021/06/18	0	34.53	0.1	34.54	34.50	0	2,215	0.00%
2021/06/17	1.1	34.22	0	0.00	34.56	1.1	2,222	0.05%
2021/06/16	0.2	34.52	3	34.51	34.55	-2.8	2,253	-0.13%
2021/06/15	0	34.46	0	34.50	34.57	0	2,271	0.00%
2021/06/11	0	34.38	2	34.39	34.32	-2	2,278	-0.09%
2021/06/09	8	33.84	1	33.88	33.84	7	2,326	0.30%
2021/06/08	0.2	34.09	0.2	34.12	34.09	0	2,345	0.00%
2021/06/07	0.1	34.12	1.2	34.18	34.20	-1.1	2,364	-0.05%
2021/06/04	2	34.04	0	0.00	34.13	2	2,331	0.09%
2021/06/03	0	34.30	6	34.26	34.31	-6	2,344	-0.26%
2021/06/02	3.2	34.05	0	0.00	34.14	3.2	2,370	0.13%
2021/06/01	0	34.20	1	34.20	34.27	-1	2,394	-0.04%
2021/05/31	0.4	34.07	2.1	34.11	34.06	-1.7	2,435	-0.07%
2021/05/28	0	33.50	0.6	33.60	33.82	-0.6	2,422	-0.02%
2021/05/27	0	33.13	1	33.06	33.28	-1	2,444	-0.04%
2021/05/26	0	0.00	0.9	33.43	33.50	-0.9	2,507	-0.04%
2021/05/25	0	33.39	2	33.38	33.42	-2	2,508	-0.08%
2021/05/24	0.1	32.96	0	0.00	32.92	0.1	2,539	0.00%
2021/05/21	0	33.15	7	33.05	32.89	-7	2,575	-0.27%
2021/05/20	1	32.39	1	32.44	32.48	0	2,586	0.00%
2021/05/19	0.2	32.50	0.8	32.75	32.59	-0.5	2,617	-0.02%
2021/05/18	0	32.30	7	32.40	32.70	-7	2,623	-0.27%
2021/05/17	7.4	31.30	9.1	31.19	31.19	-1.7	2,626	-0.07%
2021/05/14	2.1	31.98	24.2	31.97	32.00	-22.1	2,565	-0.86%
2021/05/13	7.4	31.52	12	31.17	31.55	-4.6	2,528	-0.18%
2021/05/12	17.9	31.67	37.6	32.10	31.93	-19.8	2,488	-0.79%
2021/05/11	4.9	33.69	1	33.72	33.40	3.9	2,349	0.17%
2021/05/10	0	34.45	1	34.50	34.48	-1	2,334	-0.04%
2021/05/07	0	34.34	0	0.00	34.57	0	2,385	0.00%
2021/05/06	3.1	33.80	0	0.00	34.00	3.1	2,424	0.13%
2021/05/05	2.2	33.83	0.2	33.90	33.65	2	2,432	0.08%
2021/05/04	3.7	33.91	4	33.86	33.96	-0.3	2,474	-0.01%
2021/05/03	4.2	34.61	0.1	34.67	34.45	4.1	2,434	0.17%
2021/04/29	3	35.15	1	35.14	35.05	2	2,423	0.08%
2021/04/28	1.1	34.88	1.8	34.94	34.97	-0.7	2,468	-0.03%
2021/04/27	1.2	34.90	3	35.00	34.93	-1.8	2,520	-0.07%
2021/04/26	1	34.69	11.1	34.82	34.90	-10.1	2,537	-0.40%
2021/04/23	0	34.17	1.2	34.29	34.38	-1.2	2,554	-0.05%
2021/04/22	0.2	34.28	5	34.41	34.10	-4.8	2,584	-0.19%
2021/04/21	1.3	34.24	0.4	34.28	34.28	0.9	2,590	0.03%
2021/04/20	1	34.40	2	34.36	34.48	-1	2,617	-0.04%
2021/04/19	0	34.31	5	34.23	34.37	-5	2,660	-0.19%
2021/04/16	0	34.02	6	34.11	34.20	-6	2,684	-0.22%
2021/04/15	0	33.82	10	33.86	34.02	-10	2,742	-0.36%
2021/04/14	3.5	33.55	3	33.70	33.70	0.5	2,776	0.02%
2021/04/13	2	33.95	4	33.88	33.63	-2	2,810	-0.07%
2021/04/12	1.2	33.89	1	33.88	33.66	0.2	2,819	0.01%
2021/04/09	2.1	33.90	0	0.00	33.78	2.1	2,857	0.07%
2021/04/08	2	33.60	2.5	33.69	33.89	-0.4	2,858	-0.02%
2021/04/07	11	33.65	4	33.59	33.72	7	2,883	0.24%
2021/04/06	10	33.80	4	33.74	33.71	6	2,884	0.21%
2021/04/01	0.5	33.28	0	0.00	33.30	0.5	2,882	0.02%
2021/03/31	4	33.20	0.2	33.22	33.15	3.9	2,894	0.13%
2021/03/30	0.1	33.30	3.9	33.26	33.35	-3.8	2,897	-0.13%
2021/03/29	1.1	33.25	3.2	33.24	33.21	-2.1	2,857	-0.07%
2021/03/26	0	0.00	8.2	32.92	33.00	-8.2	2,817	-0.29%
2021/03/25	1.1	32.30	0	0.00	32.57	1.1	2,813	0.04%
2021/03/24	8.3	32.46	1	32.48	32.41	7.3	2,815	0.26%
2021/03/23	1.2	32.88	2	32.94	32.70	-0.9	2,796	-0.03%
2021/03/22	0.2	32.40	1	32.63	32.72	-0.8	2,817	-0.03%
2021/03/19	8.1	32.45	1	32.35	32.49	7.1	2,845	0.25%
2021/03/18	0.2	32.92	3	33.07	32.84	-2.8	2,824	-0.10%
2021/03/17	5.1	32.78	2	32.62	32.62	3.1	2,829	0.11%
2021/03/16	0	0.00	3	32.77	32.79	-3	2,886	-0.10%
2021/03/15	1	32.65	11.6	32.70	32.72	-10.6	2,876	-0.37%
2021/03/12	1	32.64	0	0.00	32.70	1	2,921	0.03%
2021/03/11	1	32.44	0	0.00	32.50	1	2,940	0.03%
2021/03/10	0	0.00	0.1	31.98	31.90	-0.1	2,956	0.00%
2021/03/09	0	31.88	0	0.00	31.83	0	2,963	0.00%
2021/03/08	0	31.96	0.1	31.95	31.82	-0.1	2,955	0.00%
2021/03/05	1.3	31.70	2	31.89	31.81	-0.7	2,935	-0.02%
2021/03/04	25.1	32.20	15	32.20	32.18	10.1	2,970	0.34%
2021/03/03	1.1	32.18	8	32.42	32.59	-7	2,940	-0.24%
2021/03/02	9	32.42	1.4	32.64	32.16	7.6	2,953	0.26%
2021/02/26	6.7	32.38	0	0.00	32.43	6.7	2,946	0.23%
2021/02/25	0.1	32.88	3.1	32.98	32.99	-3	2,940	-0.10%
2021/02/24	4	32.78	0	33.01	32.59	4	3,000	0.13%
2021/02/23	18.1	32.72	14	32.96	33.05	4.1	3,052	0.13%
2021/02/22	8.6	33.11	0	0.00	33.01	8.6	3,075	0.28%
2021/02/19	5.1	32.81	0	33.19	33.00	5	3,105	0.16%
2021/02/18	4.2	33.13	2.1	33.11	33.21	2.1	3,128	0.07%
2021/02/17	7.2	32.94	14	33.11	33.07	-6.9	3,157	-0.22%
2021/02/05	0.6	32.11	12	32.12	32.02	-11.4	3,118	-0.37%
2021/02/04	2.9	31.79	0	0.00	31.81	2.9	3,093	0.09%
2021/02/03	1.5	32.01	1	32.09	31.99	0.5	3,121	0.02%
2021/02/02	4	31.95	4.5	31.94	31.94	-0.5	3,119	-0.02%
2021/02/01	3.3	31.05	7	31.00	31.22	-3.7	3,151	-0.12%
2021/01/29	5.3	31.22	1	31.06	30.80	4.3	3,137	0.14%
2021/01/28	9.2	31.35	0.3	31.74	31.30	8.8	3,081	0.29%
2021/01/27	3	31.85	0	0.00	31.87	3	3,042	0.10%
2021/01/26	4	31.99	1.5	32.21	31.78	2.5	3,022	0.08%
2021/01/25	0	0.00	3	32.33	32.40	-3	2,969	-0.10%
2021/01/22	11	32.59	5.6	32.59	32.55	5.4	2,956	0.18%
2021/01/21	4.1	32.65	3	32.44	32.71	1.1	2,946	0.04%
2021/01/20	2.2	32.05	3.3	32.00	31.98	-1.1	2,902	-0.04%
2021/01/19	5.2	31.84	6.2	31.83	32.08	-1	2,850	-0.03%
2021/01/18	7.8	31.26	2.1	31.35	31.49	5.7	2,810	0.20%
2021/01/15	5.5	31.89	1	31.61	31.60	4.5	2,756	0.16%
2021/01/14	4.1	31.65	17	31.67	31.69	-12.9	2,704	-0.48%
2021/01/13	6	31.69	0.4	31.75	31.76	5.6	2,683	0.21%
2021/01/12	3.3	31.25	4.2	31.22	31.18	-0.9	2,638	-0.04%
2021/01/11	1.5	31.12	6.4	31.16	31.30	-4.9	2,604	-0.19%
2021/01/08	7.7	30.94	1.4	30.96	31.10	6.3	2,576	0.25%
2021/01/07	0.1	30.65	1	30.50	30.66	-1	2,511	-0.04%
2021/01/06	3.4	30.14	5.1	30.21	30.03	-1.6	2,467	-0.07%
2021/01/05	3.7	29.79	11.1	29.75	29.89	-7.4	2,427	-0.30%
2021/01/04	6.3	29.55	1.3	29.66	29.75	5	2,453	0.20%
2020/12/31	4.2	29.15	1	29.17	29.21	3.2	2,489	0.13%
2020/12/30	1	28.90	1	28.96	29.11	0.1	2,489	0.00%
2020/12/29	1.1	28.65	0.5	28.70	28.68	0.5	2,458	0.02%
2020/12/28	3	28.69	4	28.49	28.69	-1	2,458	-0.04%
2020/12/25	12	28.43	0	0.00	28.40	12	2,443	0.49%
2020/12/24	1	28.32	0	0.00	28.33	1	2,429	0.04%
2020/12/23	2	28.06	10	28.08	28.20	-8	2,425	-0.33%
2020/12/22	10.1	28.33	40	28.40	28.11	-29.9	2,447	-1.22%
2020/12/21	3	28.32	1	28.23	28.40	2	2,509	0.08%
2020/12/18	2	28.26	10	28.23	28.20	-8	2,513	-0.32%
2020/12/17	1	28.20	0	0.00	28.27	1	2,535	0.04%
2020/12/16	1	28.32	22	28.31	28.32	-21	2,543	-0.83%
2020/12/15	1	28.15	3	28.02	28.01	-2	2,520	-0.08%
2020/12/14	1	28.35	0.4	28.32	28.30	0.7	2,517	0.03%
2020/12/11	2.5	28.30	1	28.13	28.35	1.5	2,575	0.06%
2020/12/10	7.5	28.46	0	0.00	28.39	7.5	2,569	0.29%
2020/12/09	2.2	28.65	7	28.67	28.66	-4.8	2,535	-0.19%
2020/12/08	6	28.23	8.4	28.45	28.58	-2.4	2,509	-0.09%
2020/12/07	2	28.17	18.7	28.16	28.24	-16.6	2,465	-0.67%
2020/12/04	1.3	27.99	2	27.77	28.00	-0.7	2,468	-0.03%
2020/12/03	1	27.63	0	0.00	27.71	1	2,445	0.04%
2020/12/02	0	27.68	3.1	27.65	27.70	-3.1	2,444	-0.13%
2020/12/01	1.4	27.46	0.1	27.42	27.48	1.3	2,477	0.05%
2020/11/30	14	27.50	3	27.54	27.37	11	2,499	0.44%
2020/11/27	5	27.55	8	27.50	27.56	-3	2,446	-0.12%
2020/11/26	1	27.47	0	0.00	27.57	1	2,436	0.04%
2020/11/25	3.2	27.53	0	0.00	27.38	3.2	2,449	0.13%
2020/11/24	7.2	27.66	0	0.00	27.54	7.2	2,440	0.30%
2020/11/23	6	27.65	0.1	27.75	27.67	5.9	2,406	0.24%
2020/11/20	10	27.33	1	27.40	27.40	9	2,348	0.38%
2020/11/19	12	28.21	6.9	28.20	28.23	5.1	2,272	0.22%
2020/11/18	1	28.01	1	28.20	28.22	0	2,234	0.00%
2020/11/17	14.3	28.26	1.3	27.96	27.96	13	2,214	0.59%
2020/11/16	5.8	27.48	2.7	27.54	27.76	3.2	2,327	0.14%
2020/11/13	1	26.94	0	0.00	27.05	1	2,302	0.04%
2020/11/12	2	27.09	6	27.01	26.97	-4	2,318	-0.17%
2020/11/11	2	26.90	15	26.78	26.95	-13	2,326	-0.56%
2020/11/10	3.1	26.66	0	0.00	26.60	3.1	2,302	0.13%
2020/11/09	6	26.76	0	0.00	26.68	6	2,297	0.26%
2020/11/06	12	26.45	7	26.41	26.37	5	2,275	0.22%
2020/11/05	20.1	26.21	10	26.19	26.26	10.1	2,278	0.44%
2020/11/04	10	26.19	6.3	26.11	26.27	3.7	2,303	0.16%
2020/11/03	2	25.87	0.2	25.98	25.95	1.8	2,323	0.08%
2020/11/02	2.1	25.59	0	0.00	25.67	2.1	2,371	0.09%
2020/10/30	1.1	25.69	1	25.70	25.60	0.1	2,389	0.00%
2020/10/29	1	25.80	1	25.85	25.83	0	2,396	0.00%
2020/10/28	1	26.06	0	0.00	26.08	1	2,437	0.04%
2020/10/27	1	26.22	0	0.00	26.19	1	2,455	0.04%
2020/10/22	0	0.00	0.2	26.32	26.32	-0.2	2,701	-0.01%
2020/10/20	0	0.00	3.4	26.35	26.27	-3.4	2,893	-0.12%
2020/10/19	0	0.00	16	26.31	26.36	-16	2,929	-0.55%
2020/10/15	0	26.25	10	26.14	26.22	-10	3,044	-0.33%
2020/10/14	1	26.40	0	0.00	26.37	1	3,065	0.03%
2020/10/13	0	26.48	13	26.51	26.47	-13	3,099	-0.42%
2020/10/12	0	0.00	11.1	26.50	26.48	-11.1	3,117	-0.36%
2020/10/08	0.2	26.22	8	26.19	26.22	-7.8	3,116	-0.25%
2020/10/06	0	0.00	7.1	25.77	25.78	-7.1	3,141	-0.23%
2020/10/05	1	25.66	2	25.63	25.56	-1	3,198	-0.03%
2020/09/29	0	0.00	4	25.44	25.44	-4	3,290	-0.12%
2020/09/28	2	25.08	0	0.00	25.36	2	3,391	0.06%
2020/09/25	4	24.86	5	24.92	24.96	-1	3,499	-0.03%
2020/09/24	29	25.00	3	24.94	24.89	26	3,554	0.73%
2020/09/23	4	25.43	2	25.46	25.48	2	3,516	0.06%
2020/09/22	18	25.54	12	25.57	25.53	6	3,550	0.17%
2020/09/21	8	26.01	1	26.03	25.80	7	3,545	0.20%
2020/09/18	14	26.04	0	0.00	26.04	14	3,585	0.39%
2020/09/17	3	26.09	0	0.00	26.03	3	3,622	0.08%
2020/09/16	5	26.29	13	26.31	26.30	-8	3,637	-0.22%
2020/09/15	0	0.00	2	26.02	26.02	-2	3,589	-0.06%
2020/09/14	0	0.00	23	25.69	25.91	-23	3,595	-0.64%
2020/09/11	2	25.60	9	25.59	25.64	-7	3,592	-0.19%
2020/09/10	0	0.00	1	25.56	25.63	-1	3,671	-0.03%
2020/09/09	4	25.34	0	0.00	25.45	4	3,691	0.11%
2020/09/07	3	25.47	3	25.42	25.47	0	3,744	0.00%
2020/09/04	5	25.46	0	0.00	25.48	5	3,793	0.13%
2020/09/03	1	25.84	4	25.83	25.69	-3	3,787	-0.08%
2020/09/01	10	25.40	3	25.47	25.63	7	3,840	0.18%
2020/08/31	8	25.70	0	0.00	25.47	8	3,873	0.21%
2020/08/28	3	25.79	2	25.78	25.77	1	3,871	0.03%
2020/08/27	2	25.95	11	26.19	25.93	-9	3,881	-0.23%
2020/08/26	3	25.95	6	25.92	25.97	-3	3,878	-0.08%
2020/08/25	1	25.84	2	26.00	25.88	-1	3,890	-0.03%
2020/08/24	4	25.58	1	25.71	25.70	3	3,880	0.08%
2020/08/21	7	25.51	20	25.57	25.64	-13	3,876	-0.34%
2020/08/20	24	25.24	11	25.42	25.18	13	3,860	0.34%
2020/08/19	1	26.18	2	26.26	26.02	-1	3,727	-0.03%
2020/08/18	3	26.27	5	26.26	26.22	-2	3,718	-0.05%
2020/08/17	1	26.26	19	26.22	26.32	-18	3,724	-0.48%
2020/08/14	1	26.05	10	26.00	26.06	-9	3,710	-0.24%
2020/08/13	3	25.99	4	25.96	26.00	-1	3,706	-0.03%
2020/08/12	18	25.83	9	25.89	25.81	9	3,686	0.24%
2020/08/11	2	26.24	2	26.27	26.14	0	3,655	0.00%
2020/08/10	12	26.09	9	26.30	26.32	3	3,635	0.08%
2020/08/07	13	26.13	7	26.12	26.08	6	3,641	0.16%
2020/08/06	19	26.21	21	26.24	26.25	-2	3,618	-0.06%
2020/08/05	5.2	25.98	8	25.97	25.99	-2.8	3,606	-0.08%
2020/08/04	1	25.73	1	25.51	25.81	0	3,602	0.00%
2020/08/03	8	25.65	11	25.70	25.48	-3	3,587	-0.08%
2020/07/31	8	25.85	2	25.78	25.85	6	3,537	0.17%
2020/07/30	11.1	25.81	6	25.69	25.87	5.1	3,530	0.14%
2020/07/29	38	25.59	15.3	25.60	25.52	22.7	3,523	0.64%
2020/07/28	22	26.18	11	26.24	25.60	11	3,526	0.31%
2020/07/27	8	25.56	17.4	25.53	25.59	-9.4	3,405	-0.28%
2020/07/24	7	24.90	11	24.88	24.70	-4	3,314	-0.12%
2020/07/23	1	24.71	4	24.72	24.78	-3	3,262	-0.09%
2020/07/22	2	24.77	11	24.79	24.79	-9	3,274	-0.27%
2020/07/21	1	24.68	8	24.54	24.66	-7	3,244	-0.22%
2020/07/20	4	24.12	9	24.17	24.19	-5	3,167	-0.16%
2020/07/17	8	24.21	3	24.20	24.22	5	3,157	0.16%
2020/07/16	3	24.04	92	24.10	24.06	-89	3,177	-2.80%
2020/07/15	6	24.28	3	24.27	24.17	3	3,160	0.09%
2020/07/14	1	24.00	2	24.04	24.10	-1	3,190	-0.03%
2020/07/13	2	23.95	8	23.92	24.01	-6	3,151	-0.19%
2020/07/10	4.5	23.77	28.4	23.84	23.75	-23.9	3,117	-0.77%
2020/07/09	3	23.92	14	23.96	23.91	-11	3,090	-0.36%
2020/07/08	5	23.81	17	23.85	23.86	-12	3,077	-0.39%
2020/07/07	45	23.69	51	23.65	23.64	-6	3,020	-0.20%
2020/07/06	11	23.40	18	23.51	23.56	-7	2,964	-0.24%
2020/07/03	1	23.19	3	23.20	23.19	-2	2,900	-0.07%
2020/07/02	9	22.84	9	22.82	22.93	0	2,853	0.00%
2020/07/01	6	22.69	0	0.00	22.72	6	2,834	0.21%
2020/06/30	0	0.00	2	22.56	22.57	-2	2,785	-0.07%
2020/06/29	83	22.48	25	22.41	22.45	58	2,787	2.08%
2020/06/24	1	22.64	4	22.69	22.64	-3	2,749	-0.11%
2020/06/23	2	22.49	0	0.00	22.47	2	2,759	0.07%
2020/06/22	1	22.49	8	22.44	22.42	-7	2,756	-0.25%
2020/06/19	13.4	22.40	3	22.40	22.38	10.4	2,798	0.37%
2020/06/18	9	22.33	3	22.34	22.34	6	2,812	0.21%
2020/06/17	60	22.32	4	22.30	22.34	56	2,817	1.99%
2020/06/16	5	22.17	36	22.20	22.29	-31	2,827	-1.10%
2020/06/15	4	21.97	1	22.05	21.84	3	2,946	0.10%
2020/06/12	5	21.97	0	0.00	22.10	5	3,041	0.16%
2020/06/11	8	22.51	20	22.29	22.29	-12	3,070	-0.39%
2020/06/10	4	22.45	3	22.53	22.60	1	3,140	0.03%
2020/06/09	6	22.30	20	22.39	22.43	-14	3,284	-0.43%
2020/06/08	0	0.00	15	22.45	22.40	-15	3,428	-0.44%
2020/06/05	3	22.11	4	22.09	22.15	-1	3,458	-0.03%
2020/06/04	1	21.92	1	21.94	21.99	0	3,503	0.00%
2020/06/03	0	0.00	51	21.81	21.85	-51	3,612	-1.41%
2020/06/02	13	21.51	1	21.52	21.50	12	3,628	0.33%
2020/06/01	3	21.28	5	21.39	21.36	-2	3,626	-0.06%
2020/05/29	1	21.09	0	0.00	21.23	1	3,636	0.03%
2020/05/28	1	21.21	2	21.27	21.12	-1	3,691	-0.03%
2020/05/27	0	0.00	6	21.24	21.21	-6	3,787	-0.16%
2020/05/26	1	21.24	0	0.00	21.22	1	3,906	0.03%
2020/05/25	1	20.91	0	0.00	20.97	1	3,948	0.03%
2020/05/22	1	20.97	0	0.00	20.91	1	3,976	0.03%
2020/05/19	0	0.00	4	21.05	21.03	-4	4,138	-0.10%
2020/05/15	2	20.97	20	20.90	21.03	-18	4,242	-0.42%
2020/05/14	0	0.00	36	21.01	20.97	-36	4,270	-0.84%
2020/05/13	2	21.06	2	21.11	21.20	0	4,251	0.00%
2020/05/12	4	21.20	0	0.00	21.14	4	4,272	0.09%
2020/05/11	7	21.36	0	0.00	21.35	7	4,271	0.16%
2020/05/08	10	21.15	1	21.15	21.16	9	4,280	0.21%
2020/05/07	0	0.00	4	21.10	21.06	-4	4,320	-0.09%
2020/05/06	3	20.86	14	20.89	20.94	-11	4,392	-0.25%
2020/05/05	3	21.00	3	20.89	20.93	0	4,433	0.00%
2020/05/04	6	20.76	2	20.82	20.82	4	4,470	0.09%
2020/04/30	0	0.00	8	21.29	21.37	-8	4,472	-0.18%
2020/04/29	9	20.99	2	20.80	20.97	7	4,527	0.15%
2020/04/28	12	20.59	0	0.00	20.70	12	4,565	0.26%
2020/04/23	1	20.45	0	0.00	20.33	1	4,823	0.02%
2020/04/22	2	20.02	3	20.02	20.18	-1	4,835	-0.02%
2020/04/21	3	20.41	3	20.33	20.23	0	4,874	0.00%
2020/04/20	4	20.74	0	0.00	20.75	4	4,849	0.08%
2020/04/17	1	20.70	7	20.86	20.76	-6	4,854	-0.12%
2020/04/16	3	20.33	0	0.00	20.36	3	4,797	0.06%
2020/04/15	5	20.43	0	0.00	20.46	5	4,807	0.10%
2020/04/14	2	20.29	4	20.15	20.28	-2	4,833	-0.04%
2020/04/13	2	19.92	0	0.00	19.88	2	4,880	0.04%
2020/04/10	0	0.00	2	19.94	19.95	-2	4,956	-0.04%
2020/04/09	3	19.86	2	19.97	19.91	1	5,014	0.02%
2020/04/08	2.4	19.92	1	20.00	19.91	1.4	4,998	0.03%
2020/04/07	6	19.53	0	0.00	19.63	6	5,030	0.12%
2020/04/06	2	19.14	0	0.00	19.30	2	5,054	0.04%
2020/04/01	1	19.12	0	0.00	19.11	1	5,049	0.02%
2020/03/31	1	19.11	0	0.00	19.17	1	5,065	0.02%
2020/03/30	2	18.89	2	18.61	19.05	0	5,062	0.00%
2020/03/27	4	19.43	0	0.00	19.24	4	5,046	0.08%
2020/03/26	1	19.34	5	19.27	19.33	-4	5,015	-0.08%
2020/03/25	10	19.35	7	19.25	19.16	3	5,025	0.06%
2020/03/24	2	18.60	3	18.77	18.61	-1	5,022	-0.02%
2020/03/23	3	17.97	0	0.00	17.95	3	5,017	0.06%
2020/03/20	4	18.20	2	18.47	18.45	2	5,040	0.04%
2020/03/19	2	17.14	117	17.48	17.25	-115	4,986	-2.31%	大賣/鉅額交易
2020/03/18	5	18.69	1	18.51	18.29	4	4,899	0.08%
2020/03/17	8	18.85	4	18.87	18.82	4	4,873	0.08%
2020/03/16	16	19.63	41	19.88	19.35	-25	4,797	-0.52%
2020/03/13	16	19.21	1	19.20	20.04	15	4,682	0.32%
2020/03/12	9	20.60	20	20.53	20.50	-11	4,523	-0.24%
2020/03/11	18	21.43	0	0.00	21.26	18	4,368	0.41%
2020/03/10	2	21.29	15	21.26	21.52	-13	4,316	-0.30%
2020/03/09	29	21.69	0	0.00	21.54	29	4,253	0.68%
2020/03/06	2	22.21	0	0.00	22.11	2	4,122	0.05%
2020/03/05	11	22.39	0	0.00	22.44	11	4,108	0.27%
2020/03/04	0	0.00	1	22.19	22.20	-1	4,153	-0.02%
2020/03/03	7	22.16	0	0.00	22.13	7	4,152	0.17%
2020/03/02	11	21.85	13	21.84	21.85	-2	4,110	-0.05%
2020/02/27	46	22.18	1	22.20	22.14	45	4,024	1.12%
2020/02/26	14	22.35	7	22.34	22.35	7	3,927	0.18%
2020/02/25	10	22.45	18	22.36	22.55	-8	3,887	-0.21%
2020/02/24	11	22.68	9	22.69	22.55	2	3,886	0.05%
2020/02/21	4	22.83	1	22.96	22.85	3	3,798	0.08%
2020/02/20	4	22.95	0	0.00	22.94	4	3,797	0.11%
2020/02/19	2	22.90	4	22.91	23.00	-2	3,784	-0.05%
2020/02/18	5	22.83	1	22.82	22.83	4	3,758	0.11%
2020/02/17	20	22.99	0	0.00	23.01	20	3,698	0.54%
2020/02/14	1	23.14	2	23.13	23.12	-1	3,685	-0.03%
2020/02/13	0.5	23.14	7	23.15	23.09	-6.5	3,695	-0.18%
2020/02/12	3	23.01	2	22.94	23.03	1	3,787	0.03%
2020/02/11	4	22.86	10	22.89	22.85	-6	3,817	-0.16%
2020/02/10	2	22.64	0	0.00	22.67	2	3,892	0.05%
2020/02/07	14	22.77	0	0.00	22.75	14	3,917	0.36%
2020/02/06	28	22.92	6	22.90	22.97	22	3,937	0.56%
2020/02/05	6	22.64	0	0.00	22.68	6	3,975	0.15%
2020/02/04	3	22.61	1	22.60	22.61	2	3,962	0.05%
2020/02/03	35	22.13	3	22.01	22.24	32	4,017	0.80%
2020/01/31	22	22.58	1	22.41	22.51	21	3,940	0.53%
2020/01/30	42	22.53	2	22.85	22.35	40	3,928	1.02%
2020/01/20	3	23.64	1	23.60	23.60	2	3,698	0.05%
2020/01/17	2	23.52	0	0.00	23.56	2	3,714	0.05%
2020/01/16	26	23.50	10.1	23.47	23.54	15.9	3,718	0.43%
2020/01/15	12	23.59	0	0.00	23.57	12	3,741	0.32%
2020/01/14	0	0.00	20	23.74	23.73	-20	3,713	-0.54%
2020/01/13	8	23.60	6	23.56	23.62	2	3,695	0.05%
2020/01/10	12	23.41	0	0.00	23.45	12	3,698	0.32%
2020/01/09	4	23.35	20	23.32	23.40	-16	3,708	-0.43%
2020/01/08	9	23.13	11	23.06	23.13	-2	3,725	-0.05%
2020/01/07	10	23.28	8	23.25	23.27	2	3,724	0.05%
2020/01/06	7	23.40	0	0.00	23.40	7	3,743	0.19%
2020/01/03	30	23.56	6	23.77	23.65	24	3,705	0.65%
2019/12/31	24	23.54	0	0.00	23.53	24	3,687	0.65%
2019/12/30	36	23.73	0	0.00	23.74	36	3,624	0.99%
2019/12/27	1	23.70	7	23.72	23.72	-6	3,597	-0.17%
2019/12/26	2	23.56	1	23.60	23.55	1	3,602	0.03%
2019/12/25	1	23.53	18	23.57	23.57	-17	3,629	-0.47%
2019/12/24	2	23.51	0	0.00	23.51	2	3,631	0.06%
2019/12/23	2	23.50	0	0.00	23.53	2	3,666	0.05%
2019/12/20	4	23.47	8	23.42	23.49	-4	3,734	-0.11%
2019/12/19	18	23.66	19	23.68	23.61	-1	3,744	-0.03%
2019/12/18	7	23.70	5	23.72	23.76	2	3,863	0.05%
2019/12/17	12	23.58	2	23.59	23.75	10	4,243	0.24%
2019/12/16	6	23.45	0	0.00	23.47	6	4,481	0.13%
2019/12/13	30	23.49	17	23.43	23.46	13	4,563	0.28%
2019/12/12	9	23.13	4	23.15	23.19	5	4,599	0.11%
2019/12/11	1	22.68	1	22.75	22.78	0	4,538	0.00%
2019/12/10	4	22.69	0	0.00	22.69	4	4,544	0.09%
2019/12/09	6	22.71	8	22.71	22.75	-2	4,564	-0.04%
2019/12/06	2	22.68	1	22.70	22.64	1	4,611	0.02%
2019/12/05	0	0.00	1	22.59	22.59	-1	4,716	-0.02%
2019/12/04	1	22.35	6	22.36	22.41	-5	4,764	-0.10%
2019/12/03	4	22.45	1	22.45	22.46	3	4,827	0.06%
2019/12/02	3	22.40	42	22.34	22.42	-39	4,902	-0.80%
2019/11/29	7	22.45	1	22.55	22.41	6	4,945	0.12%
2019/11/28	0	0.00	9	22.67	22.67	-9	4,966	-0.18%
2019/11/27	3	22.67	61	22.66	22.72	-58	4,990	-1.16%
2019/11/26	13	22.69	0	0.00	22.70	13	5,080	0.26%
2019/11/25	1	22.70	0	0.00	22.65	1	5,329	0.02%
2019/11/22	0	0.00	9	22.63	22.63	-9	5,469	-0.16%
2019/11/21	21	22.54	4	22.55	22.61	17	5,597	0.30%
2019/11/20	7	22.81	0	0.00	22.80	7	5,697	0.12%
2019/11/19	17	22.77	0	0.00	22.85	17	5,736	0.30%
2019/11/18	1	22.64	0	0.00	22.69	1	5,768	0.02%
2019/11/15	1	22.51	0	0.00	22.54	1	5,823	0.02%
2019/11/14	3	22.39	0	0.00	22.37	3	5,886	0.05%
2019/11/13	2	22.40	0	0.00	22.40	2	5,957	0.03%
2019/11/11	14	22.38	60	22.39	22.27	-46	6,082	-0.76%
2019/11/08	15	22.65	1	22.64	22.62	14	6,040	0.23%
2019/11/07	6	22.65	26	22.67	22.73	-20	6,062	-0.33%
2019/11/06	3	22.74	0	0.00	22.81	3	6,039	0.05%
2019/11/05	18	22.63	0	0.00	22.69	18	6,050	0.30%
2019/11/04	10	22.39	102	22.40	22.52	-92	6,023	-1.53%	大賣/
2019/11/01	11	22.01	0	0.00	22.04	11	6,010	0.18%
2019/10/31	34	22.07	20	22.07	22.04	14	6,070	0.23%
2019/10/30	0	0.00	20	21.92	21.95	-20	6,045	-0.33%
2019/10/29	14	21.90	6	21.87	21.91	8	6,121	0.13%
2019/10/28	11	21.82	1	21.80	21.81	10	6,154	0.16%
2019/10/25	12	21.72	0	0.00	21.71	12	6,205	0.19%
2019/10/24	0	0.00	1	21.67	21.69	-1	6,279	-0.02%
2019/10/23	44	21.60	1	21.58	21.60	43	6,380	0.67%
2019/10/22	2	21.57	2	21.47	21.60	0	6,444	0.00%
2019/10/21	2	21.45	0	0.00	21.44	2	6,536	0.03%
2019/10/18	12	21.55	12	21.46	21.47	0	6,667	0.00%
2019/10/17	2	21.40	0	0.00	21.44	2	6,775	0.03%
2019/10/16	41	21.43	0	0.00	21.42	41	6,885	0.60%
2019/10/15	4	21.35	6	21.39	21.35	-2	6,983	-0.03%
2019/10/14	23	21.20	1	21.23	21.23	22	7,069	0.31%
2019/10/09	16	21.06	0	0.00	20.95	16	7,065	0.23%
2019/10/08	2	21.10	1	21.07	21.11	1	7,140	0.01%
2019/10/07	1	20.99	0	0.00	20.95	1	7,229	0.01%
2019/10/04	35	20.88	0	0.00	20.92	35	7,403	0.47%
2019/10/03	4	20.81	0	0.00	20.88	4	7,589	0.05%
2019/10/02	1	21.00	0	0.00	21.01	1	7,762	0.01%
2019/09/27	1	20.77	0	0.00	20.77	1	8,122	0.01%
2019/09/26	8	20.80	0	0.00	20.76	8	8,354	0.10%
2019/09/25	14	20.74	0	0.00	20.76	14	8,582	0.16%
2019/09/24	6	20.81	2	20.88	20.86	4	8,698	0.05%
2019/09/23	51	20.85	1	20.83	20.83	50	8,899	0.56%
2019/09/20	18	21.08	0	0.00	21.05	18	8,758	0.21%
2019/09/19	99	21.29	2	21.38	21.42	97	7,862	1.23%
2019/09/18	17	20.91	1	21.02	21.02	16	7,275	0.22%
2019/09/17	48	20.81	0	0.00	20.81	48	7,211	0.67%
2019/09/16	4	20.77	0	0.00	20.80	4	7,238	0.06%
2019/09/11	10	20.67	0	0.00	20.62	10	7,850	0.13%
2019/09/10	14	20.65	100	20.58	20.62	-86	8,205	-1.05%
2019/09/09	11	20.71	0	0.00	20.69	11	8,448	0.13%
2019/09/06	18	20.59	0	0.00	20.60	18	8,428	0.21%
2019/09/05	7	20.46	2	20.49	20.48	5	8,684	0.06%
2019/09/04	6	20.23	0	0.00	20.30	6	8,965	0.07%
2019/09/03	22.1	20.23	0	0.00	20.14	22.1	9,340	0.24%
2019/09/02	8	20.26	0	0.00	20.29	8	9,810	0.08%
2019/08/30	2	20.11	2	20.20	20.23	0	10,388	0.00%
2019/08/29	30	19.87	0	0.00	19.95	30	11,605	0.26%
2019/08/28	35	19.91	0	0.00	19.91	35	12,560	0.28%
2019/08/27	4	20.06	2	20.05	20.04	2	10,900	0.02%
2019/08/26	67	20.09	0	0.00	20.25	67	10,627	0.63%
2019/08/23	12	20.02	0	0.00	20.08	12	9,953	0.12%