元大臺灣ESG永續 (00850)-元大-竹科券商分點個股進出

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
40.63
漲跌
▲0.71
漲幅
+1.78%
成交量
1,771張
產業
上市
548人加入追蹤

立即追蹤
本地時間:14:30

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

元大臺灣ESG永續 (00850)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/05/06	0	0.00	2.9	40.60	40.63	-2.9	1,872	-0.16%
2024/05/03	0	39.85	1.1	40.08	39.92	-1.1	1,917	-0.06%
2024/05/02	3	39.74	0.7	39.82	39.78	2.3	1,944	0.12%
2024/04/30	0	0.00	5.1	40.37	40.18	-5.1	1,944	-0.26%
2024/04/29	0	0.00	1.2	40.16	40.11	-1.2	1,958	-0.06%
2024/04/26	0.1	39.64	1.3	39.59	39.62	-1.2	1,958	-0.06%
2024/04/25	1.3	39.09	1	38.97	38.99	0.3	1,990	0.01%
2024/04/24	0.2	39.55	2.1	39.21	39.66	-1.9	1,998	-0.09%
2024/04/23	0	0.00	0	38.68	38.62	0	2,048	0.00%
2024/04/22	0.5	38.34	0	0.00	38.26	0.5	2,073	0.02%
2024/04/19	8.9	38.35	15	38.26	38.39	-6.1	2,063	-0.29%
2024/04/18	0	0.00	4	39.93	39.93	-4	2,003	-0.20%
2024/04/17	0	39.65	2.1	39.41	39.60	-2	2,010	-0.10%
2024/04/16	8.3	39.40	0	0.00	39.22	8.3	2,005	0.42%
2024/04/15	1.3	40.35	0	0.00	40.37	1.3	1,972	0.06%
2024/04/12	0.3	40.88	0	0.00	40.80	0.3	1,979	0.01%
2024/04/11	0.1	40.82	0	0.00	40.89	0.1	1,996	0.00%
2024/04/10	1	41.05	2	41.13	41.03	-1	1,994	-0.05%
2024/04/09	1.1	40.84	13.2	41.04	41.09	-12.2	2,051	-0.59%
2024/04/08	0	0.00	4	40.45	40.44	-4	2,057	-0.19%
2024/04/03	1	40.13	2	40.26	40.18	-1	2,075	-0.05%
2024/04/02	0	0.00	2.5	40.46	40.48	-2.5	2,091	-0.12%
2024/04/01	2.1	40.04	31.3	40.06	39.95	-29.2	2,124	-1.38%
2024/03/29	10	40.07	1	40.10	40.07	9	2,129	0.42%
2024/03/28	1.3	39.83	0	0.00	40.00	1.3	2,144	0.06%
2024/03/27	0	39.84	2	39.83	39.97	-2	2,154	-0.09%
2024/03/26	3	40.04	0.4	39.70	39.83	2.6	2,165	0.12%
2024/03/25	0	39.82	2	39.85	39.85	-1.9	2,182	-0.09%
2024/03/22	0	0.00	1.5	39.68	39.88	-1.5	2,189	-0.07%
2024/03/21	0.2	39.76	5.6	39.74	39.84	-5.4	2,178	-0.25%
2024/03/20	0	0.00	2	39.09	39.02	-2	2,175	-0.09%
2024/03/19	0	39.02	0	39.19	39.16	0	2,201	0.00%
2024/03/18	0	0.00	10.1	38.99	39.21	-10.1	2,210	-0.46%
2024/03/15	0	39.01	1.1	38.96	38.92	-1.1	2,209	-0.05%
2024/03/14	0	39.07	16	39.17	39.20	-16	2,200	-0.73%
2024/03/13	0.6	39.24	1.5	39.22	39.21	-0.9	2,205	-0.04%
2024/03/12	1.2	38.94	16.1	38.75	39.07	-14.8	2,215	-0.67%
2024/03/11	0	38.77	10.1	38.66	38.64	-10.1	2,211	-0.46%
2024/03/08	3.1	38.89	10	38.96	38.79	-6.9	2,231	-0.31%
2024/03/07	12	38.43	18.4	38.41	38.43	-6.3	2,212	-0.29%
2024/03/06	2	37.44	3	37.66	37.90	-1	2,165	-0.04%
2024/03/05	0	37.51	7.6	37.59	37.69	-7.6	2,161	-0.35%
2024/03/04	2	37.24	13.4	37.21	37.41	-11.4	2,160	-0.53%
2024/03/01	1	36.78	18	36.72	36.70	-17	2,154	-0.79%
2024/02/29	0.1	36.61	1	36.60	36.78	-0.9	2,183	-0.04%
2024/02/27	1.1	36.85	2	36.48	36.63	-0.9	2,175	-0.04%
2024/02/26	10	37.14	0	0.00	37.22	10	2,184	0.46%
2024/02/23	8.6	37.14	0	0.00	37.15	8.6	2,175	0.39%
2024/02/22	6.1	36.94	0.5	36.93	36.94	5.6	2,171	0.26%
2024/02/21	1.1	36.67	0	0.00	36.65	1.1	2,158	0.05%
2024/02/20	0	0.00	3	36.75	36.78	-3	2,213	-0.14%
2024/02/19	0	36.56	11.3	36.63	36.62	-11.3	2,249	-0.50%
2024/02/16	4.1	36.68	13.1	36.63	36.61	-9	2,325	-0.39%
2024/02/15	37.5	36.67	6	36.65	36.68	31.5	2,356	1.34%
2024/02/05	1	35.45	3	35.55	35.56	-2	2,339	-0.08%
2024/02/02	1	35.41	0	0.00	35.50	1	2,365	0.04%
2024/02/01	3.6	35.24	0	0.00	35.27	3.6	2,376	0.15%
2024/01/31	20	35.36	0	35.35	35.27	20	2,390	0.84%
2024/01/30	0.1	35.64	4.3	35.59	35.65	-4.2	2,394	-0.17%
2024/01/29	3	35.61	0.5	35.58	35.69	2.5	2,402	0.10%
2024/01/26	1.1	35.42	1	35.37	35.40	0.1	2,368	0.00%
2024/01/25	2	35.36	6.6	35.35	35.38	-4.6	2,318	-0.20%
2024/01/22	0	35.09	0.3	35.07	35.05	-0.3	2,327	-0.01%
2024/01/19	58.7	34.71	27.5	34.80	34.77	31.2	2,322	1.34%
2024/01/18	1.1	33.86	1.1	33.84	33.89	0	2,329	0.00%
2024/01/17	3	34.07	0	0.00	33.76	3	2,325	0.13%
2024/01/16	5.2	34.17	4.6	34.23	34.11	0.6	2,295	0.03%
2024/01/15	3	34.50	0	0.00	34.44	3	2,277	0.13%
2024/01/12	1.1	34.38	0	34.44	34.38	1	2,287	0.05%
2024/01/11	0	34.37	0.5	34.37	34.48	-0.5	2,282	-0.02%
2024/01/10	1	34.28	0	0.00	34.27	1	2,308	0.05%
2024/01/09	0.1	34.59	0	0.00	34.41	0.1	2,310	0.00%
2024/01/08	1.1	34.43	1	34.46	34.45	0.1	2,316	0.00%
2024/01/04	0.1	34.50	1	34.46	34.41	-0.9	2,304	-0.04%
2024/01/03	1.5	34.56	0	0.00	34.46	1.5	2,332	0.07%
2024/01/02	0.1	34.98	1.1	34.97	34.95	-1	2,295	-0.04%
2023/12/29	0	0.00	20	35.14	35.16	-20	2,283	-0.88%
2023/12/28	0	0.00	5	35.10	35.16	-5	2,276	-0.22%
2023/12/27	0	0.00	7.5	35.04	35.12	-7.5	2,276	-0.33%
2023/12/26	0	34.72	7.4	34.80	34.82	-7.4	2,253	-0.33%
2023/12/25	1.4	34.59	0	0.00	34.58	1.4	2,249	0.06%
2023/12/22	58	34.47	0	0.00	34.45	58	2,241	2.59%
2023/12/20	24	34.56	1	34.58	34.62	23	2,253	1.02%
2023/12/19	4	34.44	13	34.44	34.45	-9	2,237	-0.40%
2023/12/18	0	0.00	8	34.40	34.58	-8	2,261	-0.35%
2023/12/15	3.2	34.61	15	34.63	34.54	-11.8	2,260	-0.52%
2023/12/14	1	34.45	19	34.44	34.46	-18	2,231	-0.81%
2023/12/13	5	34.04	32	34.09	34.06	-27	2,227	-1.21%
2023/12/12	0.1	34.07	0	0.00	34.00	0.1	2,208	0.01%
2023/12/11	0	0.00	0.5	33.95	33.95	-0.5	2,202	-0.02%
2023/12/07	2.1	33.84	0	0.00	33.76	2.1	2,190	0.09%
2023/12/06	6	34.00	2	33.89	33.96	4	2,198	0.18%
2023/12/05	0.1	33.82	40	33.76	33.81	-39.9	2,203	-1.81%
2023/12/04	0	34.03	2	34.04	34.03	-2	2,191	-0.09%
2023/12/01	1.2	33.96	3	34.05	34.07	-1.8	2,180	-0.08%
2023/11/30	0.2	34.01	1	33.98	34.05	-0.8	2,177	-0.04%
2023/11/29	2	33.95	0	0.00	33.96	2	2,176	0.09%
2023/11/28	0	0.00	3.4	33.83	33.97	-3.4	2,164	-0.16%
2023/11/27	8.1	33.87	0	0.00	33.74	8.1	2,158	0.37%
2023/11/24	0.2	33.97	0	0.00	33.94	0.2	2,135	0.01%
2023/11/22	1	33.95	2	33.95	33.97	-1	2,124	-0.05%
2023/11/21	2	34.22	30.6	34.13	34.20	-28.6	2,131	-1.34%
2023/11/20	3.1	33.75	1.3	33.78	33.77	1.8	2,114	0.08%
2023/11/17	13.1	33.79	0	0.00	33.79	13.1	2,108	0.62%
2023/11/16	10.1	33.81	1	33.67	33.70	9.1	2,051	0.45%
2023/11/15	32	34.43	0.3	34.46	34.48	31.7	2,006	1.58%
2023/11/14	2.1	34.08	0.6	34.07	34.04	1.5	1,955	0.07%
2023/11/13	14	33.91	0.4	33.92	33.91	13.7	1,947	0.70%
2023/11/10	6	33.54	0	0.00	33.53	6	1,938	0.31%
2023/11/09	1.7	33.63	0	0.00	33.67	1.7	1,967	0.08%
2023/11/08	10.2	33.53	0	0.00	33.63	10.2	2,031	0.50%
2023/11/07	1	33.45	0	0.00	33.48	1	2,040	0.05%
2023/11/06	0	33.58	0	0.00	33.52	0	2,080	0.00%
2023/11/02	9.3	32.87	0	0.00	32.98	9.3	2,100	0.44%
2023/11/01	0	32.33	0	0.00	32.23	0	2,115	0.00%
2023/10/31	2	32.19	0	0.00	32.13	2	2,135	0.10%
2023/10/30	1.5	32.45	0	0.00	32.33	1.5	2,186	0.07%
2023/10/27	0	32.47	1	32.47	32.39	-1	2,170	-0.04%
2023/10/26	2.6	32.34	0	0.00	32.28	2.6	2,178	0.12%
2023/10/24	0.1	32.60	0	0.00	32.76	0.1	2,149	0.00%
2023/10/23	1.1	32.90	0	0.00	32.72	1.1	2,142	0.05%
2023/10/20	2.3	32.96	0	0.00	33.06	2.3	2,149	0.11%
2023/10/19	1.1	33.01	0	0.00	33.10	1.1	2,138	0.05%
2023/10/18	1.7	33.35	0.1	33.31	33.09	1.6	2,150	0.07%
2023/10/17	1.1	33.59	0.2	33.62	33.48	0.9	2,132	0.04%
2023/10/16	0.2	33.52	0	0.00	33.53	0.2	2,146	0.01%
2023/10/13	0.2	33.69	0.9	33.73	33.71	-0.7	2,149	-0.03%
2023/10/12	0	0.00	0.6	33.76	33.80	-0.6	2,168	-0.03%
2023/10/11	0	0.00	0.7	33.60	33.61	-0.7	2,174	-0.03%
2023/10/06	2	33.17	0	0.00	33.19	2	2,154	0.09%
2023/10/05	0.2	33.08	0.1	33.00	33.01	0.1	2,130	0.00%
2023/10/04	1.1	32.51	0	0.00	32.55	1.1	2,130	0.05%
2023/10/03	2.1	33.06	0	0.00	32.94	2.1	2,120	0.10%
2023/10/02	2.1	33.14	0	0.00	33.14	2.1	2,109	0.10%
2023/09/28	0.2	32.77	0	0.00	32.79	0.2	2,131	0.01%
2023/09/27	1.1	32.65	0	0.00	32.62	1.1	2,131	0.05%
2023/09/26	1.3	32.70	0	0.00	32.64	1.3	2,133	0.06%
2023/09/25	33	32.97	0	0.00	33.04	33	2,130	1.55%
2023/09/22	0	32.80	0	0.00	32.81	0	2,133	0.00%
2023/09/21	1.5	32.92	0	0.00	32.80	1.5	2,138	0.07%
2023/09/20	1.3	33.31	0	0.00	33.26	1.3	2,109	0.06%
2023/09/19	0	33.61	4	33.50	33.46	-4	2,106	-0.19%
2023/09/18	1	33.67	0	0.00	33.56	1	2,114	0.05%
2023/09/15	1	33.74	0	0.00	33.86	1	2,104	0.05%
2023/09/12	1.1	33.22	0	0.00	33.25	1.1	2,104	0.05%
2023/09/11	3.2	32.97	0	0.00	32.99	3.2	2,104	0.15%
2023/09/08	1.1	33.20	0	0.00	33.22	1.1	2,081	0.05%
2023/09/07	0.2	33.36	0	0.00	33.29	0.2	2,083	0.01%
2023/09/06	1.4	33.58	0	0.00	33.57	1.4	2,070	0.07%
2023/09/05	1	33.62	0	0.00	33.60	1	2,059	0.05%
2023/09/04	0.3	33.51	0	0.00	33.64	0.3	2,062	0.01%
2023/09/01	0.2	33.45	5	33.45	33.45	-4.8	2,060	-0.23%
2023/08/31	1	33.46	0	0.00	33.45	1	2,061	0.05%
2023/08/30	0	0.00	4	33.68	33.67	-4	2,040	-0.20%
2023/08/29	0	33.36	1	33.35	33.49	-1	2,038	-0.05%
2023/08/25	1.2	33.37	0	0.00	33.21	1.2	2,011	0.06%
2023/08/24	2	33.78	1	33.77	33.84	1	1,976	0.05%
2023/08/23	2.3	33.36	0	0.00	33.37	2.3	1,952	0.12%
2023/08/21	0.1	33.10	0.1	33.15	33.02	0	1,955	0.00%
2023/08/18	2.2	33.20	0	0.00	33.04	2.2	1,938	0.12%
2023/08/17	1.3	32.96	0	0.00	33.28	1.3	1,896	0.07%
2023/08/16	2.3	33.14	0	0.00	33.21	2.3	1,855	0.12%
2023/08/15	4.5	34.09	0	0.00	34.00	4.5	1,815	0.25%
2023/08/14	6.5	33.87	0	0.00	33.83	6.5	1,758	0.37%
2023/08/11	10.1	34.35	1	34.55	34.25	9.1	1,674	0.54%
2023/08/10	2.3	34.27	2	34.50	34.29	0.3	1,643	0.02%
2023/08/09	2.1	34.52	0	0.00	34.64	2.1	1,586	0.13%
2023/08/08	11	34.71	0	0.00	34.65	11	1,550	0.71%
2023/08/07	27.2	34.90	0.1	35.00	34.92	27.1	1,503	1.80%
2023/08/04	5	34.55	3.6	34.53	34.57	1.5	1,481	0.10%
2023/08/02	12.3	34.84	0	0.00	34.68	12.3	1,449	0.85%
2023/07/31	2.2	35.06	0.1	35.68	35.07	2.2	1,372	0.16%
2023/07/27	0	0.00	1.1	35.31	35.30	-1.1	1,334	-0.08%
2023/07/26	7.1	35.20	0	0.00	35.23	7.1	1,319	0.54%
2023/07/25	2.7	35.19	6.7	35.22	35.17	-4	1,297	-0.30%
2023/07/24	1	34.80	2	34.86	34.84	-1	1,272	-0.08%
2023/07/21	2.1	34.48	0	0.00	34.68	2.1	1,261	0.16%
2023/07/20	64.1	34.93	0	0.00	34.92	64.1	1,241	5.17%
2023/07/19	0	0.00	1	35.11	34.81	-1	1,219	-0.08%
2023/07/18	0	35.12	0	0.00	35.08	0	1,191	0.00%
2023/07/17	60	35.06	2.1	35.16	35.16	57.9	1,173	4.93%
2023/07/14	0	34.77	1.7	34.88	35.06	-1.6	1,142	-0.14%
2023/07/13	4.1	34.65	3.1	34.71	34.63	1	1,118	0.09%
2023/07/12	0	0.00	2.3	34.23	34.27	-2.3	1,097	-0.21%
2023/07/11	0	0.00	0	33.87	34.05	0	1,084	0.00%
2023/07/10	1	33.76	0	33.79	33.59	1	1,068	0.09%
2023/07/07	0.3	33.52	0	0.00	33.58	0.3	1,047	0.02%
2023/07/06	2.5	33.75	0	0.00	33.73	2.5	1,031	0.25%
2023/07/05	3	34.38	2	34.36	34.31	1	995	0.10%
2023/07/04	2	34.39	0	0.00	34.46	2	969	0.21%
2023/06/30	1	33.65	0	0.00	33.81	1	932	0.11%
2023/06/28	0	0.00	4	33.74	33.80	-4	900	-0.44%
2023/06/27	2.2	33.73	2.4	33.71	33.72	-0.2	884	-0.02%
2023/06/21	0	0.00	3.7	34.08	34.17	-3.7	853	-0.44%
2023/06/20	2	34.11	0	0.00	34.15	2	830	0.24%
2023/06/16	2	34.23	18.8	34.35	34.31	-16.8	817	-2.06%
2023/06/15	0	0.00	4	34.25	34.38	-4	796	-0.50%
2023/06/14	1	34.12	4.5	34.10	34.14	-3.5	776	-0.45%
2023/06/13	2	34.10	29	34.01	34.13	-27	769	-3.50%
2023/06/12	36	33.65	0	0.00	33.59	36	736	4.89%
2023/06/09	0	0.00	0.1	33.34	33.39	-0.1	720	-0.01%
2023/06/08	1	33.22	0.1	33.08	33.12	0.9	710	0.12%
2023/06/05	0	0.00	9.1	33.04	32.95	-9.1	669	-1.36%
2023/06/02	0	0.00	1	32.96	33.00	-1	666	-0.15%
2023/06/01	0	0.00	1	32.58	32.58	-1	658	-0.15%
2023/05/30	0	0.00	3.2	32.88	32.92	-3.2	658	-0.49%
2023/05/29	1	32.84	8.3	32.86	32.85	-7.3	661	-1.10%
2023/05/26	0	0.00	83.8	32.51	32.59	-83.8	658	-12.74%
2023/05/25	0	0.00	60	32.01	32.01	-60	627	-9.57%
2023/05/23	0	0.00	2.2	31.82	31.86	-2.2	621	-0.36%
2023/05/19	0	0.00	31.8	31.85	31.90	-31.8	616	-5.16%
2023/05/18	0	0.00	10	31.77	31.75	-10	612	-1.63%
2023/05/17	0	0.00	11	31.42	31.45	-11	601	-1.83%
2023/05/16	0	31.01	1	30.92	31.07	-1	594	-0.16%
2023/05/15	1	30.60	6	30.66	30.70	-5	593	-0.84%
2023/05/12	0	30.70	0	0.00	30.71	0	589	0.01%
2023/05/11	1	30.92	0	0.00	30.81	1	590	0.17%
2023/05/10	1	30.85	0	0.00	30.87	1	586	0.17%
2023/05/08	0	31.04	4.9	30.87	31.04	-4.8	578	-0.84%
2023/05/05	1	30.78	30	30.86	30.84	-29	576	-5.03%
2023/05/04	0	0.00	10	30.67	30.79	-10	574	-1.74%
2023/05/03	3	30.71	1	30.74	30.77	2	572	0.35%
2023/05/02	1	30.81	0	0.00	30.86	1	578	0.17%
2023/04/27	1	30.44	0	0.00	30.40	1	595	0.17%
2023/04/26	0	30.43	0	0.00	30.39	0	601	0.01%
2023/04/25	1.1	30.61	0	0.00	30.48	1.1	598	0.19%
2023/04/24	0	30.85	0	0.00	30.87	0	596	0.01%
2023/04/21	0	30.87	0	0.00	30.87	0	598	0.00%
2023/04/20	1	30.95	0	0.00	30.98	1	601	0.17%
2023/04/19	20.3	31.07	0	0.00	31.01	20.3	605	3.35%
2023/04/18	0	0.00	2	31.30	31.26	-2	607	-0.33%
2023/04/17	1	31.34	0	0.00	31.38	1	600	0.17%
2023/04/14	0	0.00	1	31.28	31.45	-1	597	-0.17%
2023/04/13	1	31.20	0	0.00	31.19	1	602	0.17%
2023/04/11	0	0.00	2	31.44	31.40	-2	621	-0.33%
2023/04/07	1	31.30	0.7	31.35	31.29	0.3	630	0.05%
2023/04/06	2	31.27	5.4	31.16	31.29	-3.4	642	-0.52%
2023/03/31	0	0.00	51	31.65	31.46	-51	641	-7.95%
2023/03/29	36	31.10	0	0.00	31.22	36	639	5.63%
2023/03/28	0	31.19	0	0.00	31.15	0	649	0.00%
2023/03/27	1	31.36	0.1	31.45	31.42	0.9	662	0.14%
2023/03/24	0	0.00	60.2	31.52	31.52	-60.2	680	-8.85%
2023/03/23	0.2	31.36	0	0.00	31.40	0.2	679	0.02%
2023/03/22	0	0.00	11	31.11	31.17	-11	684	-1.61%
2023/03/21	0	0.00	1	30.75	30.69	-1	696	-0.14%
2023/03/20	0	0.00	11	30.64	30.55	-11	702	-1.57%
2023/03/17	0	0.00	8.1	30.61	30.64	-8.1	707	-1.14%
2023/03/16	6	30.25	3	30.44	30.30	3	727	0.42%
2023/03/15	1.1	30.52	6.4	30.67	30.53	-5.3	723	-0.73%
2023/03/14	16.5	30.47	0	0.00	30.47	16.5	740	2.23%
2023/03/13	0	0.00	0.3	30.74	30.81	-0.3	748	-0.04%
2023/03/10	30	30.65	0	0.00	30.71	30	750	4.00%
2023/03/09	47	31.11	5	31.19	31.08	42	751	5.59%
2023/03/08	0	31.12	0.5	31.30	31.17	-0.5	766	-0.06%
2023/03/07	5	31.37	0.9	31.26	31.34	4.1	778	0.53%
2023/03/06	0	0.00	1	31.22	31.13	-1	801	-0.12%
2023/03/03	0.3	30.89	0	0.00	30.80	0.3	819	0.04%
2023/03/02	0.1	30.70	0.1	30.81	30.77	0.1	830	0.01%
2023/02/23	0	0.00	1	30.85	30.86	-1	864	-0.12%
2023/02/22	11	30.31	0	0.00	30.47	11	887	1.24%
2023/02/21	2	30.68	0	0.00	30.71	2	910	0.22%
2023/02/20	1	30.75	0	0.00	30.76	1	975	0.10%
2023/02/17	0.1	30.65	0	0.00	30.64	0.1	1,030	0.01%
2023/02/16	0	0.00	2	30.79	30.91	-2	1,082	-0.18%
2023/02/15	12	30.61	0.2	30.60	30.57	11.8	1,132	1.04%
2023/02/13	0	0.00	2	30.86	30.90	-2	1,169	-0.17%
2023/02/10	0.1	30.91	0	0.00	30.93	0.1	1,191	0.01%
2023/02/09	1.1	30.89	0	0.00	30.91	1.1	1,230	0.09%
2023/02/08	1.4	30.89	1	30.92	30.93	0.4	1,246	0.03%
2023/02/06	0.9	30.76	0	0.00	30.64	0.9	1,263	0.07%
2023/02/03	0	0.00	2	30.94	30.89	-2	1,253	-0.16%
2023/02/02	1	30.88	2	30.88	30.86	-1	1,245	-0.08%
2023/02/01	0.3	30.50	0	0.00	30.54	0.3	1,238	0.02%
2023/01/31	0.3	30.50	0	0.00	30.37	0.3	1,237	0.02%
2023/01/30	1	30.68	2	30.80	30.75	-1	1,236	-0.08%
2023/01/16	0	0.00	0	29.90	29.80	0	1,230	0.00%
2023/01/11	1.2	29.43	0	0.00	29.41	1.2	1,236	0.10%
2023/01/10	0	0.00	0	29.50	29.46	0	1,243	0.00%
2023/01/09	0	0.00	14	28.98	29.28	-14	1,277	-1.10%
2023/01/06	0	28.51	0	0.00	28.56	0	1,272	0.00%
2023/01/04	1	28.21	0	0.00	28.22	1	1,320	0.08%
2023/01/03	2.2	27.82	1	27.97	28.28	1.2	1,356	0.09%
2022/12/29	1.1	27.88	1	28.03	28.01	0.1	1,337	0.01%
2022/12/28	2.1	28.13	0	0.00	28.19	2.1	1,340	0.16%
2022/12/27	1	28.64	0	0.00	28.51	1	1,328	0.08%
2022/12/26	2.2	28.38	0	0.00	28.46	2.2	1,327	0.17%
2022/12/23	6	28.33	0	0.00	28.32	6	1,344	0.45%
2022/12/22	1	28.60	0	28.79	28.68	1	1,347	0.07%
2022/12/20	4.4	28.36	0	0.00	28.20	4.4	1,351	0.32%
2022/12/19	7	28.63	0	0.00	28.63	7	1,360	0.51%
2022/12/16	10	28.63	10	28.85	28.77	0	1,350	0.00%
2022/12/14	1.2	29.25	3	29.20	29.24	-1.8	1,324	-0.14%
2022/12/13	0	28.92	0	0.00	28.87	0	1,313	0.00%
2022/12/12	4	28.86	0	0.00	28.99	4	1,296	0.31%
2022/12/09	0	0.00	6	29.17	29.20	-6	1,289	-0.47%
2022/12/08	9	28.82	0	0.00	28.83	9	1,280	0.70%
2022/12/07	0	29.20	0	0.00	29.15	0	1,260	0.00%
2022/12/06	2.1	29.40	0	29.44	29.26	2	1,252	0.16%
2022/12/02	0	29.67	0	0.00	29.63	0	1,221	0.00%
2022/12/01	1.1	29.76	0	0.00	29.82	1.1	1,227	0.09%
2022/11/30	0	29.22	4	29.39	29.50	-4	1,219	-0.33%
2022/11/29	0	0.00	1	29.24	29.22	-1	1,204	-0.08%
2022/11/28	6	28.92	0	0.00	29.00	6	1,190	0.51%
2022/11/25	2	29.34	0.2	29.50	29.36	1.8	1,170	0.15%
2022/11/22	0	28.75	0	0.00	28.95	0	1,116	0.00%
2022/11/18	3	28.92	0	0.00	28.89	3	1,104	0.27%
2022/11/16	3.2	29.11	0	0.00	29.02	3.2	1,052	0.30%
2022/11/15	61.2	29.99	1.2	30.47	30.53	60	989	6.07%
2022/11/14	0	0.00	2.1	29.61	29.60	-2.1	927	-0.23%
2022/11/11	0	0.00	2.1	29.30	29.37	-2.1	873	-0.24%
2022/11/10	0	0.00	5.6	28.16	28.20	-5.6	816	-0.68%
2022/11/09	0	0.00	0	28.24	28.42	0	797	0.00%
2022/11/08	1	27.84	1.1	27.90	27.82	-0.1	777	-0.02%
2022/11/07	0	0.00	1	27.37	27.56	-1	750	-0.13%
2022/10/31	0.2	26.94	1	27.11	27.03	-0.8	695	-0.11%
2022/10/28	0	26.92	0	0.00	26.73	0	701	0.01%
2022/10/27	0	0.00	1.4	27.11	27.03	-1.4	719	-0.19%
2022/10/25	0	26.60	1	26.71	26.58	-1	710	-0.14%
2022/10/20	0	26.64	0	26.75	27.00	0	694	0.00%
2022/10/19	1	27.36	0	0.00	27.11	1	677	0.15%
2022/10/18	1	27.25	0	0.00	27.40	1	679	0.15%
2022/10/17	1.2	27.07	0	27.21	27.15	1.2	668	0.18%
2022/10/14	0	0.00	0	27.61	27.53	0	631	-0.01%
2022/10/13	1.2	26.92	0	0.00	26.90	1.2	634	0.19%
2022/10/12	2.1	27.35	0	0.00	27.37	2.1	609	0.35%
2022/10/11	13.7	27.53	3	27.45	27.40	10.7	588	1.82%
2022/10/07	4.2	28.65	0	0.00	28.57	4.2	563	0.74%
2022/10/06	0.1	28.94	0	0.00	28.99	0.1	569	0.02%
2022/10/05	4	28.82	0.2	28.84	28.81	3.8	576	0.67%
2022/10/04	1	28.19	1	28.25	28.26	0	576	0.00%
2022/10/03	2.1	27.61	0	0.00	27.63	2.1	575	0.37%
2022/09/30	1.1	27.89	7.3	27.87	27.92	-6.2	572	-1.08%
2022/09/29	0.4	28.42	0	0.00	28.26	0.4	565	0.07%
2022/09/28	3.2	28.32	0	0.00	28.27	3.2	571	0.56%
2022/09/27	2.1	28.85	0	0.00	28.85	2.1	567	0.36%
2022/09/26	2.2	28.95	0	0.00	28.87	2.2	578	0.38%
2022/09/23	0	29.62	0	0.00	29.47	0	592	0.01%
2022/09/22	1	29.67	0	0.00	29.70	1	603	0.17%
2022/09/21	1	30.15	0	0.00	30.08	1	598	0.17%
2022/09/20	0.2	30.24	0	0.00	30.39	0.2	617	0.03%
2022/09/16	2	30.20	4	30.20	30.29	-2	627	-0.32%
2022/09/14	1.2	30.44	0	0.00	30.39	1.2	635	0.19%
2022/09/13	2	30.98	0	31.04	30.98	2	642	0.31%
2022/09/12	0	0.00	0	30.81	30.84	0	652	0.00%
2022/09/07	4.2	30.07	0	0.00	30.02	4.2	694	0.61%
2022/09/05	1	30.52	0.7	30.50	30.51	0.3	692	0.04%
2022/09/02	0.2	30.55	0	0.00	30.40	0.2	708	0.03%
2022/09/01	1.2	30.67	0	0.00	30.72	1.2	704	0.17%
2022/08/31	1	31.32	0	0.00	31.35	1	693	0.14%
2022/08/30	0	0.00	0	31.32	31.13	0	696	0.00%
2022/08/29	3.2	30.99	5.8	31.06	31.04	-2.6	691	-0.37%
2022/08/26	0	0.00	0	31.88	31.83	0	692	0.00%
2022/08/24	1	31.44	0	0.00	31.39	1	672	0.15%
2022/08/23	0.1	31.50	0	0.00	31.46	0.1	689	0.02%
2022/08/22	0.2	31.85	3	31.89	31.83	-2.8	693	-0.41%
2022/08/19	0	0.00	0.1	32.23	32.14	-0.1	694	-0.01%
2022/08/18	1	32.07	0	0.00	32.11	1	705	0.14%
2022/08/17	1	32.19	0	0.00	32.24	1	705	0.14%
2022/08/15	1.2	32.21	0	0.00	32.22	1.2	694	0.17%
2022/08/12	0	0.00	0.1	31.94	31.99	-0.1	696	-0.02%
2022/08/11	1	31.73	0.1	31.77	31.76	0.9	719	0.13%
2022/08/10	1	31.22	0	0.00	31.19	1	735	0.14%
2022/08/09	0	0.00	0.1	31.45	31.42	-0.1	751	-0.02%
2022/08/08	1	31.31	0	0.00	31.40	1	757	0.13%
2022/08/05	0	0.00	0	31.36	31.44	0	781	0.00%
2022/08/04	1.5	30.61	0	0.00	30.73	1.5	785	0.19%
2022/08/03	1	30.65	1	30.54	30.73	0	779	0.00%
2022/08/02	4.3	30.53	0	0.00	30.57	4.3	773	0.56%
2022/08/01	1	30.98	0	0.00	31.00	1	797	0.13%
2022/07/29	0	0.00	0	31.10	31.02	0	834	0.00%
2022/07/27	1	30.62	0	0.00	30.76	1	845	0.12%
2022/07/26	2.2	30.65	0.1	30.55	30.62	2.1	855	0.25%
2022/07/25	0.2	30.87	0	0.00	30.79	0.2	852	0.02%
2022/07/22	0.3	30.72	0	0.00	30.73	0.3	857	0.04%
2022/07/21	0.4	30.55	0	0.00	30.68	0.4	905	0.04%
2022/07/20	1	30.31	0	30.58	30.28	1	913	0.11%
2022/07/19	0.8	30.18	1	30.12	30.13	-0.2	940	-0.02%
2022/07/18	3.4	30.11	7.6	29.95	30.14	-4.3	957	-0.45%
2022/07/15	0.1	29.80	0	0.00	29.77	0.1	947	0.01%
2022/07/14	0	0.00	3	29.62	29.62	-3	934	-0.32%
2022/07/13	1	29.50	3	29.42	29.43	-2	928	-0.22%
2022/07/12	3	28.60	0	0.00	28.55	3	951	0.32%
2022/07/11	0	0.00	1.1	29.43	29.30	-1.1	955	-0.12%
2022/07/08	0.2	29.64	3	29.66	29.53	-2.8	956	-0.29%
2022/07/07	0.1	29.21	10	29.30	29.27	-9.9	964	-1.02%
2022/07/06	4.1	28.60	13	28.79	28.54	-8.9	958	-0.93%
2022/07/04	0.5	28.97	1	29.05	28.97	-0.5	946	-0.05%
2022/07/01	8.4	29.41	2	29.43	29.18	6.4	944	0.67%
2022/06/30	2.1	30.11	0	0.00	30.08	2.1	920	0.23%
2022/06/29	6	30.85	0	0.00	30.84	6	905	0.66%
2022/06/28	0	31.08	0	0.00	31.12	0	915	0.00%
2022/06/27	0	0.00	5	31.50	31.33	-5	909	-0.55%
2022/06/24	0	30.79	1	31.00	30.81	-1	904	-0.11%
2022/06/23	3.1	30.70	0	0.00	30.69	3.1	918	0.33%
2022/06/22	3	31.19	0	0.00	31.04	3	911	0.33%
2022/06/21	0	31.64	3	31.63	31.70	-3	911	-0.33%
2022/06/20	0	31.25	0	0.00	31.12	0	920	0.00%
2022/06/17	3.2	31.44	0	0.00	31.54	3.2	911	0.35%
2022/06/16	0	31.91	0	32.44	31.76	0	886	0.00%
2022/06/15	1	31.95	0	0.00	31.96	1	882	0.11%
2022/06/14	0	31.75	0	0.00	32.10	0	905	0.00%
2022/06/13	3	32.00	0	0.00	32.07	3	911	0.33%
2022/06/10	0	32.90	0	0.00	32.89	0	904	0.00%
2022/06/08	1	33.28	0	0.00	33.27	1	921	0.11%
2022/06/07	0.2	33.03	0	0.00	32.89	0.2	932	0.02%
2022/06/01	1	33.33	0	0.00	33.28	1	1,067	0.09%
2022/05/31	1	32.79	0	0.00	33.39	1	1,066	0.09%
2022/05/25	1.1	32.11	0	0.00	32.21	1.1	1,074	0.10%
2022/05/23	1	32.30	0	0.00	32.25	1	1,125	0.09%
2022/05/19	3	31.86	0	0.00	32.01	3	1,135	0.26%
2022/05/18	2	32.41	0	0.00	32.51	2	1,115	0.18%
2022/05/13	1.1	31.67	0	0.00	31.77	1.1	1,100	0.10%
2022/05/12	5.1	31.76	0	0.00	31.45	5.1	1,087	0.47%
2022/05/11	1.3	32.27	0	0.00	32.24	1.3	1,086	0.12%
2022/05/10	4.1	31.99	0	0.00	32.29	4.1	1,098	0.37%
2022/05/09	4.1	32.47	0	0.00	32.38	4.1	1,095	0.37%
2022/05/06	4.1	32.85	0	0.00	33.02	4.1	1,074	0.38%
2022/05/05	1.1	33.68	0	0.00	33.54	1.1	1,056	0.10%
2022/05/04	5	33.32	0	0.00	33.29	5	1,067	0.47%
2022/05/03	0	0.00	11	33.16	33.23	-11	1,098	-1.00%
2022/04/28	0.2	33.14	0	0.00	33.13	0.2	1,135	0.01%
2022/04/27	5.4	32.86	0	0.00	32.89	5.4	1,142	0.47%
2022/04/26	0	33.54	6	33.47	33.52	-6	1,111	-0.54%
2022/04/25	3	33.41	0	0.00	33.47	3	1,115	0.27%
2022/04/22	2.2	33.87	0	0.00	34.09	2.2	1,098	0.20%
2022/04/21	0	0.00	1	34.26	34.23	-1	1,097	-0.09%
2022/04/20	1.2	34.07	0	0.00	34.23	1.2	1,122	0.10%
2022/04/18	1.1	33.91	0	0.00	33.92	1.1	1,146	0.09%
2022/04/15	1.1	34.18	0	0.00	34.14	1.1	1,116	0.10%
2022/04/13	2.2	34.61	3	34.75	34.76	-0.9	1,135	-0.07%
2022/04/12	1.1	34.18	0.4	34.30	34.23	0.6	1,151	0.05%
2022/04/11	1.1	34.68	0	0.00	34.23	1.1	1,156	0.10%
2022/04/07	2.3	34.59	2	34.77	34.50	0.3	1,197	0.02%
2022/04/06	4	34.99	0.2	34.90	35.11	3.8	1,201	0.32%
2022/04/01	1.2	35.08	0	0.00	35.18	1.2	1,200	0.10%
2022/03/31	0	0.00	3	35.45	35.36	-3	1,218	-0.25%
2022/03/30	2	35.33	0	0.00	35.42	2	1,218	0.16%
2022/03/29	0	0.00	1	35.03	35.10	-1	1,235	-0.08%
2022/03/25	0	0.00	1	35.30	35.33	-1	1,221	-0.08%
2022/03/22	0	35.04	0	0.00	35.06	0	1,225	0.00%
2022/03/18	0	35.00	1	34.96	35.02	-1	1,236	-0.08%
2022/03/17	0	0.00	3	35.00	35.04	-3	1,238	-0.24%
2022/03/16	2	34.06	0	0.00	34.05	2	1,215	0.16%
2022/03/15	1.1	34.00	0.2	34.30	33.88	0.9	1,205	0.08%
2022/03/14	0.2	34.50	0	0.00	34.49	0.2	1,206	0.01%
2022/03/11	0.1	34.57	0	0.00	34.45	0.1	1,205	0.00%
2022/03/10	1.2	34.76	0	0.00	34.79	1.2	1,206	0.10%
2022/03/09	2	33.96	0	0.00	33.96	2	1,199	0.17%
2022/03/08	6.3	33.80	5.4	33.93	33.66	0.9	1,198	0.07%
2022/03/07	10.3	34.36	14.4	34.33	34.31	-4	1,141	-0.35%
2022/03/04	5.7	35.37	0.1	35.40	35.34	5.6	1,083	0.51%
2022/03/03	0	0.00	0.3	35.74	35.70	-0.3	1,100	-0.02%
2022/03/02	2.5	35.56	0.1	35.59	35.62	2.4	1,148	0.21%
2022/03/01	0.4	35.70	10	35.78	35.79	-9.6	1,153	-0.83%
2022/02/25	2.5	35.26	1.2	35.18	35.25	1.4	1,158	0.12%
2022/02/24	11.5	35.62	0.1	35.39	35.26	11.4	1,159	0.98%
2022/02/23	0	0.00	0.1	36.05	36.14	-0.1	1,125	-0.01%
2022/02/22	5.1	35.87	0.4	35.89	35.98	4.7	1,159	0.41%
2022/02/21	0.1	36.35	1	36.47	36.46	-0.9	1,174	-0.08%
2022/02/18	0.2	36.35	0	0.00	36.47	0.2	1,195	0.02%
2022/02/17	0.1	36.43	0	0.00	36.48	0.1	1,216	0.01%
2022/02/16	0	0.00	0.1	36.37	36.48	-0.1	1,225	0.00%
2022/02/15	1	36.05	1	36.05	35.93	0	1,229	0.00%
2022/02/14	0	0.00	2.3	36.00	36.03	-2.3	1,233	-0.18%
2022/02/11	0.1	36.54	0	0.00	36.54	0.1	1,223	0.00%
2022/02/10	1.4	36.44	0	0.00	36.60	1.4	1,240	0.12%
2022/02/09	1	36.33	0	0.00	36.31	1	1,248	0.08%
2022/02/08	0.3	36.09	0.3	36.10	36.03	0	1,253	0.00%
2022/02/07	1	35.67	29.1	35.65	35.89	-28.1	1,250	-2.25%
2022/01/26	0.1	35.63	0	0.00	35.49	0.1	1,235	0.01%
2022/01/25	3.5	35.36	2	35.43	35.50	1.5	1,222	0.12%
2022/01/24	2.5	35.50	5	35.47	35.93	-2.5	1,191	-0.21%
2022/01/21	4.6	35.72	0	0.00	35.68	4.6	1,174	0.40%
2022/01/20	0.1	36.29	0	0.00	36.40	0.1	1,153	0.01%
2022/01/19	0.1	36.51	0	0.00	36.32	0.1	1,143	0.01%
2022/01/18	1	36.78	0.4	36.72	36.66	0.6	1,137	0.05%
2022/01/17	0	0.00	1	36.88	36.94	-1	1,131	-0.09%
2022/01/14	0.1	36.44	0.2	36.49	36.63	-0.1	1,120	-0.01%
2022/01/13	0	0.00	40	36.68	36.69	-40	1,114	-3.59%
2022/01/12	2	36.39	0	0.00	36.44	2	1,099	0.18%
2022/01/10	0	0.00	6.9	35.93	36.04	-6.9	1,096	-0.63%
2022/01/07	0	36.03	1	35.93	35.95	-1	1,097	-0.09%
2022/01/06	1.6	36.20	10.2	36.18	36.28	-8.7	1,093	-0.79%
2022/01/05	0	0.00	1.2	36.50	36.50	-1.2	1,080	-0.11%
2022/01/04	0.1	36.33	3	36.30	36.45	-3	1,067	-0.28%
2022/01/03	0	0.00	1.1	35.91	35.90	-1.1	1,063	-0.10%
2021/12/30	1	36.00	6	35.93	35.91	-5	1,021	-0.49%
2021/12/28	0.2	35.78	2	35.85	35.92	-1.9	1,090	-0.17%
2021/12/27	0.1	35.64	5	35.70	35.67	-5	1,093	-0.45%
2021/12/24	0.4	35.46	28	35.53	35.40	-27.6	1,116	-2.48%
2021/12/23	1	35.40	0	0.00	35.42	1	1,116	0.09%
2021/12/22	1	35.16	0	0.00	35.22	1	1,124	0.09%
2021/12/20	3.1	35.04	0.1	34.90	34.89	3.1	1,129	0.27%
2021/12/17	1.3	35.15	0	0.00	35.14	1.3	1,121	0.12%
2021/12/16	1.1	35.16	0	0.00	35.26	1.1	1,127	0.09%
2021/12/15	0.2	34.86	0.1	34.87	34.85	0.1	1,155	0.01%
2021/12/14	1.1	34.82	1.2	34.92	34.84	-0.1	1,154	0.00%
2021/12/13	1.2	35.30	0	0.00	35.18	1.2	1,155	0.10%
2021/12/10	0.2	35.31	1	35.30	35.31	-0.8	1,152	-0.07%
2021/12/09	0.1	35.40	50	35.42	35.36	-50	1,151	-4.34%
2021/12/08	1.1	35.54	14	35.36	35.40	-12.9	1,144	-1.13%
2021/12/07	0	0.00	0.2	35.00	35.24	-0.2	1,140	-0.02%
2021/12/06	0.2	35.03	4.2	34.97	35.10	-4	1,144	-0.35%
2021/12/03	0.2	35.00	1.1	35.01	35.06	-1	1,164	-0.08%
2021/12/02	0.3	34.90	0	0.00	34.94	0.3	1,161	0.02%
2021/12/01	0	0.00	0.2	34.34	34.73	-0.2	1,177	-0.02%
2021/11/30	1.3	34.27	0	0.00	34.22	1.3	1,190	0.11%
2021/11/29	4.2	34.20	0	0.00	34.19	4.2	1,194	0.35%
2021/11/26	4.5	34.38	0	0.00	34.35	4.5	1,185	0.38%
2021/11/25	0.2	34.87	0.3	34.88	34.88	-0.1	1,154	-0.01%
2021/11/24	0.1	34.95	1.1	34.94	34.87	-1	1,172	-0.09%
2021/11/23	7.4	34.95	0.8	35.00	34.94	6.6	1,174	0.56%
2021/11/22	0.3	35.27	0	0.00	35.22	0.3	1,168	0.02%
2021/11/19	12	35.37	0.5	35.32	35.29	11.5	1,177	0.98%
2021/11/18	2	36.25	6.5	36.17	36.30	-4.5	1,159	-0.39%
2021/11/17	2.1	35.96	4.6	35.99	36.00	-2.5	1,156	-0.22%
2021/11/16	0.3	35.81	0	0.00	35.85	0.3	1,157	0.03%
2021/11/15	0.5	35.72	6	35.79	35.80	-5.5	1,165	-0.47%
2021/11/12	0.3	35.56	1	35.50	35.51	-0.8	1,171	-0.06%
2021/11/11	1.3	35.35	1.3	35.37	35.38	0	1,174	0.00%
2021/11/10	0.1	35.53	0.4	35.62	35.57	-0.3	1,194	-0.03%
2021/11/09	2.7	35.62	0	0.00	35.59	2.7	1,201	0.22%
2021/11/08	1.8	35.19	2.4	35.13	35.38	-0.6	1,180	-0.05%
2021/11/05	0.2	34.70	1.1	34.94	34.98	-1	1,177	-0.08%
2021/11/04	1.6	34.71	1.2	34.68	34.64	0.3	1,186	0.03%
2021/11/03	0	0.00	3.5	34.63	34.65	-3.5	1,198	-0.29%
2021/11/02	6.2	34.63	0	0.00	34.52	6.2	1,209	0.51%
2021/11/01	0	0.00	3	34.57	34.57	-3	1,207	-0.25%
2021/10/29	2	34.35	0	0.00	34.40	2	1,220	0.16%
2021/10/28	0.3	34.75	0	0.00	34.71	0.3	1,224	0.02%
2021/10/27	1	34.61	0	0.00	34.76	1	1,233	0.08%
2021/10/26	1	34.68	0	0.00	34.73	1	1,235	0.08%
2021/10/25	0.5	34.40	2	34.44	34.40	-1.5	1,233	-0.12%
2021/10/22	0.1	34.30	0	0.00	34.38	0.1	1,265	0.01%
2021/10/21	0	0.00	0.2	34.60	34.32	-0.2	1,273	-0.02%
2021/10/20	1.1	34.50	0.3	34.50	34.44	0.8	1,282	0.06%
2021/10/18	0.3	34.39	0	0.00	34.21	0.3	1,292	0.02%
2021/10/13	0.1	33.59	0	0.00	33.51	0.1	1,341	0.01%
2021/10/12	7.5	33.48	0.1	33.70	33.68	7.4	1,346	0.55%
2021/10/08	0	34.15	0	0.00	34.11	0	1,341	0.00%
2021/10/07	0.6	34.26	0.7	34.26	34.21	-0.1	1,330	-0.01%
2021/10/06	2	33.67	0	0.00	33.75	2	1,341	0.15%
2021/10/05	5	33.52	3	33.88	33.95	2	1,325	0.15%
2021/10/04	4.2	33.81	1	33.69	33.76	3.2	1,299	0.24%
2021/10/01	9.2	34.01	0	0.00	33.97	9.2	1,294	0.71%
2021/09/29	7.1	34.42	2	34.40	34.35	5.1	1,270	0.40%
2021/09/28	6.2	35.04	0	0.00	35.04	6.2	1,248	0.50%
2021/09/23	1.1	34.81	0	0.00	34.87	1.1	1,275	0.09%
2021/09/22	5.2	34.48	0	0.00	34.56	5.2	1,279	0.41%
2021/09/17	3	35.32	0	0.00	35.32	3	1,250	0.24%
2021/09/15	0	0.00	7	35.36	35.37	-7	1,256	-0.56%
2021/09/14	0	0.00	1	35.53	35.50	-1	1,272	-0.08%
2021/09/13	0	0.00	0.1	35.50	35.45	-0.1	1,290	0.00%
2021/09/10	2	35.48	0	0.00	35.52	2	1,330	0.15%
2021/09/07	0	0.00	2.1	35.49	35.47	-2.1	1,314	-0.16%
2021/09/06	2	35.63	3	35.66	35.62	-1	1,320	-0.07%
2021/09/02	0.1	35.35	6	35.27	35.15	-5.9	1,300	-0.46%
2021/09/01	0.1	35.40	0	0.00	35.49	0.1	1,295	0.01%
2021/08/31	0	0.00	5	35.50	35.50	-5	1,289	-0.39%
2021/08/30	0	0.00	5	35.20	35.26	-5	1,323	-0.38%
2021/08/27	0.9	34.89	1	35.00	34.95	-0.1	1,316	-0.01%
2021/08/26	1	34.47	0	0.00	34.56	1	1,309	0.08%
2021/08/25	1	34.40	0	0.00	34.47	1	1,303	0.08%
2021/08/23	1	34.05	0.6	34.06	34.12	0.4	1,314	0.03%
2021/08/20	0.2	33.21	0	0.00	33.28	0.2	1,321	0.02%
2021/08/19	6.1	33.53	1	33.55	33.40	5.1	1,314	0.39%
2021/08/18	2.1	33.52	4	33.76	34.17	-1.9	1,299	-0.15%
2021/08/17	5	34.07	4	34.12	33.87	1	1,301	0.08%
2021/08/16	1.2	34.17	0.4	34.25	34.21	0.8	1,295	0.06%
2021/08/13	1	34.50	1.1	34.52	34.34	-0.1	1,285	-0.01%
2021/08/11	1	34.68	0	0.00	34.77	1	1,312	0.08%
2021/08/09	1	34.74	1.6	35.09	35.08	-0.6	1,454	-0.04%
2021/08/06	1	35.13	0	0.00	35.20	1	1,493	0.07%
2021/08/05	0	0.00	3	35.36	35.31	-3	1,563	-0.19%
2021/08/04	0.2	35.30	0.3	35.32	35.37	-0.2	1,744	-0.01%
2021/08/03	1	35.00	3	35.00	35.15	-2	1,798	-0.11%
2021/08/02	1	34.73	0.6	34.63	35.03	0.4	1,810	0.02%
2021/07/29	1	34.59	0	0.00	34.73	1	1,842	0.05%
2021/07/28	2.5	34.13	3	34.26	34.31	-0.5	1,861	-0.03%
2021/07/26	0.1	34.91	0	0.00	34.63	0.1	1,948	0.01%
2021/07/23	1	34.80	0.1	34.85	34.81	0.9	1,945	0.05%
2021/07/21	0.1	34.58	0	0.00	34.57	0.1	1,964	0.01%
2021/07/20	2.3	34.88	0.3	34.80	34.76	2	1,980	0.10%
2021/07/19	0.1	35.18	0	0.00	35.20	0.1	1,987	0.00%
2021/07/16	0	0.00	2	35.36	35.44	-2	1,988	-0.10%
2021/07/15	0	0.00	7	35.50	35.57	-7	1,999	-0.35%
2021/07/14	1	35.25	1	35.21	35.24	0	2,000	0.00%
2021/07/13	0	0.00	1	35.30	35.20	-1	2,015	-0.05%
2021/07/12	0	0.00	2	35.20	35.07	-2	2,025	-0.10%
2021/07/09	2.2	34.71	3	34.66	34.80	-0.8	2,020	-0.04%
2021/07/07	5	34.98	1	35.01	35.00	4	2,050	0.20%
2021/07/06	1	35.10	0	0.00	35.10	1	2,048	0.05%
2021/07/05	0	0.00	7	35.00	35.04	-7	2,061	-0.34%
2021/07/02	1	34.81	3	34.83	34.70	-2	2,070	-0.10%
2021/07/01	1	34.79	0	0.00	34.71	1	2,071	0.05%
2021/06/30	0	0.00	6	34.91	34.85	-6	2,093	-0.29%
2021/06/28	0.1	34.49	0.1	34.49	34.60	0	2,101	0.00%
2021/06/22	0	0.00	21	34.00	33.83	-21	2,226	-0.94%
2021/06/21	9.3	34.27	0	0.00	33.96	9.3	2,243	0.41%
2021/06/18	1	34.50	1	34.53	34.50	0	2,215	0.00%
2021/06/17	1	34.24	0	0.00	34.56	1	2,222	0.04%
2021/06/16	0.1	34.51	1	34.53	34.55	-0.9	2,253	-0.04%
2021/06/15	0	0.00	2	34.54	34.57	-2	2,271	-0.09%
2021/06/11	0	0.00	1	34.34	34.32	-1	2,278	-0.04%
2021/06/09	0	0.00	5	33.86	33.84	-5	2,326	-0.21%
2021/06/08	1	34.21	0	34.21	34.09	1	2,345	0.04%
2021/06/04	3	34.08	1	34.16	34.13	2	2,331	0.09%
2021/06/03	0	0.00	5	34.30	34.31	-5	2,344	-0.21%
2021/06/02	1.1	34.22	0	0.00	34.14	1.1	2,370	0.05%
2021/06/01	5	34.27	0	0.00	34.27	5	2,394	0.21%
2021/05/31	0	0.00	2.2	34.11	34.06	-2.2	2,435	-0.09%
2021/05/27	1.2	33.12	3	33.22	33.28	-1.8	2,444	-0.07%
2021/05/26	0	0.00	4	33.38	33.50	-4	2,507	-0.16%
2021/05/25	1	33.12	12	33.31	33.42	-11	2,508	-0.44%
2021/05/21	0	0.00	3	33.22	32.89	-3	2,575	-0.12%
2021/05/20	4	32.40	0	0.00	32.48	4	2,586	0.15%
2021/05/19	2.2	32.57	1	32.80	32.59	1.2	2,617	0.05%
2021/05/18	8.2	32.00	2	32.30	32.70	6.2	2,623	0.23%
2021/05/17	16.2	31.40	17.8	31.17	31.19	-1.6	2,626	-0.06%
2021/05/14	1	31.90	11	31.95	32.00	-10	2,565	-0.39%
2021/05/13	7	31.90	38	31.33	31.55	-31	2,528	-1.22%
2021/05/12	10.3	32.05	25	31.70	31.93	-14.7	2,488	-0.59%
2021/05/11	4.8	33.69	0	0.00	33.40	4.8	2,349	0.20%
2021/05/10	0	34.52	2	34.55	34.48	-2	2,334	-0.08%
2021/05/07	0.3	34.46	6	34.48	34.57	-5.7	2,385	-0.24%
2021/05/06	2.1	33.80	1	33.70	34.00	1.1	2,424	0.04%
2021/05/05	2	33.95	0	0.00	33.65	2	2,432	0.08%
2021/05/04	3.2	33.81	0	0.00	33.96	3.2	2,474	0.13%
2021/05/03	7.1	34.65	3	34.75	34.45	4.1	2,434	0.17%
2021/04/29	1	35.15	0	0.00	35.05	1	2,423	0.04%
2021/04/28	0	0.00	1	34.95	34.97	-1	2,468	-0.04%
2021/04/27	0.1	34.90	0	0.00	34.93	0.1	2,520	0.00%
2021/04/26	0	0.00	14.6	34.83	34.90	-14.6	2,537	-0.58%
2021/04/23	0.5	34.28	5.8	34.33	34.38	-5.3	2,554	-0.21%
2021/04/22	1	34.19	0	0.00	34.10	1	2,584	0.04%
2021/04/21	3	34.27	2	34.48	34.28	1	2,590	0.04%
2021/04/20	5	34.37	0	0.00	34.48	5	2,617	0.19%
2021/04/19	0.1	34.35	22	34.26	34.37	-21.9	2,660	-0.82%
2021/04/16	0	0.00	1.5	34.14	34.20	-1.5	2,684	-0.06%
2021/04/15	0	0.00	2	33.86	34.02	-2	2,742	-0.07%
2021/04/14	2	33.39	0	0.00	33.70	2	2,776	0.07%
2021/04/13	0	0.00	2.6	33.94	33.63	-2.6	2,810	-0.09%
2021/04/12	7	33.68	0.1	33.72	33.66	6.9	2,819	0.24%
2021/04/09	2.7	33.84	1	33.87	33.78	1.7	2,857	0.06%
2021/04/08	0	0.00	1	33.72	33.89	-1	2,858	-0.03%
2021/04/07	0.2	33.70	0	0.00	33.72	0.2	2,883	0.01%
2021/04/06	0.1	33.72	3	33.70	33.71	-2.9	2,884	-0.10%
2021/04/01	0.1	33.28	2.8	33.31	33.30	-2.7	2,882	-0.09%
2021/03/31	2.1	33.19	1.8	33.20	33.15	0.3	2,894	0.01%
2021/03/30	1	33.19	0	0.00	33.35	1	2,897	0.03%
2021/03/29	2.3	33.24	8	33.19	33.21	-5.8	2,857	-0.20%
2021/03/26	0.1	32.60	0	0.00	33.00	0.1	2,817	0.00%
2021/03/25	2	32.48	4	32.56	32.57	-2	2,813	-0.07%
2021/03/24	3	32.43	0	0.00	32.41	3	2,815	0.11%
2021/03/23	0.4	32.84	1.3	32.79	32.70	-0.9	2,796	-0.03%
2021/03/19	6	32.39	0	0.00	32.49	6	2,845	0.21%
2021/03/18	0	0.00	4	32.90	32.84	-4	2,824	-0.14%
2021/03/17	0.2	32.73	0.1	32.85	32.62	0.1	2,829	0.00%
2021/03/16	0	0.00	2	32.87	32.79	-2	2,886	-0.07%
2021/03/15	1	32.72	4	32.68	32.72	-3	2,876	-0.10%
2021/03/12	0	0.00	2	32.70	32.70	-2	2,921	-0.07%
2021/03/09	0	0.00	3	31.69	31.83	-3	2,963	-0.10%
2021/03/08	1	32.00	0	0.00	31.82	1	2,955	0.03%
2021/03/05	2.1	31.80	0	0.00	31.81	2.1	2,935	0.07%
2021/03/04	4.4	32.01	0	0.00	32.18	4.4	2,970	0.15%
2021/03/03	1	32.10	2	32.58	32.59	-1	2,940	-0.03%
2021/03/02	5.4	32.39	3	32.62	32.16	2.4	2,953	0.08%
2021/02/26	9.2	32.41	0	32.50	32.43	9.1	2,946	0.31%
2021/02/24	6	32.72	8	32.82	32.59	-2	3,000	-0.07%
2021/02/23	1	32.76	0	0.00	33.05	1	3,052	0.03%
2021/02/22	2	33.06	0	0.00	33.01	2	3,075	0.07%
2021/02/19	3	32.79	2	32.84	33.00	1	3,105	0.03%
2021/02/18	3.2	33.19	0	0.00	33.21	3.2	3,128	0.10%
2021/02/17	1	33.13	12	33.00	33.07	-11	3,157	-0.35%
2021/02/05	1	32.00	1.5	32.09	32.02	-0.5	3,118	-0.02%
2021/02/03	1	32.04	11	32.05	31.99	-10	3,121	-0.32%
2021/02/02	0	0.00	3	32.00	31.94	-3	3,119	-0.10%
2021/02/01	1	30.93	0.1	31.00	31.22	1	3,151	0.03%
2021/01/29	17	31.20	0	0.00	30.80	17	3,137	0.54%
2021/01/28	22	31.21	0	0.00	31.30	22	3,081	0.71%
2021/01/27	6	31.90	0	0.00	31.87	6	3,042	0.20%
2021/01/26	4	31.92	2	31.84	31.78	2	3,022	0.07%
2021/01/25	2	32.18	5	32.23	32.40	-3	2,969	-0.10%
2021/01/22	1.3	32.55	0	0.00	32.55	1.3	2,956	0.04%
2021/01/21	7	32.50	7	32.67	32.71	0	2,946	0.00%
2021/01/20	3.1	32.09	4	32.10	31.98	-0.9	2,902	-0.03%
2021/01/19	0	0.00	3	32.01	32.08	-3	2,850	-0.11%
2021/01/18	1	31.40	5.8	31.11	31.49	-4.8	2,810	-0.17%
2021/01/15	4	31.85	0	0.00	31.60	4	2,756	0.15%
2021/01/14	3	31.60	1.5	31.72	31.69	1.5	2,704	0.06%
2021/01/13	2	31.69	8	31.63	31.76	-6	2,683	-0.22%
2021/01/12	4	31.28	2	31.23	31.18	2	2,638	0.08%
2021/01/11	4	31.11	1.1	31.11	31.30	2.9	2,604	0.11%
2021/01/08	4	30.97	1	31.00	31.10	3	2,576	0.12%
2021/01/07	0	0.00	11	30.54	30.66	-11	2,511	-0.44%
2021/01/06	4	30.03	7	30.15	30.03	-3	2,467	-0.12%
2021/01/05	3	29.80	3	29.85	29.89	0	2,427	0.00%
2021/01/04	2.3	29.61	12	29.66	29.75	-9.7	2,453	-0.40%
2020/12/31	2	29.11	2	29.19	29.21	0	2,489	0.00%
2020/12/30	1	28.90	29	28.98	29.11	-28	2,489	-1.12%
2020/12/28	0	0.00	2	28.64	28.69	-2	2,458	-0.08%
2020/12/25	2	28.49	2.4	28.47	28.40	-0.4	2,443	-0.01%
2020/12/24	4	28.31	0	0.00	28.33	4	2,429	0.16%
2020/12/23	2	28.13	13	28.19	28.20	-11	2,425	-0.45%
2020/12/22	0	0.00	1	28.12	28.11	-1	2,447	-0.04%
2020/12/21	0	28.15	0.2	28.28	28.40	-0.2	2,509	-0.01%
2020/12/18	0.5	28.26	3	28.20	28.20	-2.5	2,513	-0.10%
2020/12/17	0.4	28.20	10	28.30	28.27	-9.6	2,535	-0.38%
2020/12/16	1.1	28.30	0	0.00	28.32	1.1	2,543	0.04%
2020/12/15	9	28.01	0	0.00	28.01	9	2,520	0.36%
2020/12/14	0	0.00	1	28.37	28.30	-1	2,517	-0.04%
2020/12/11	0	0.00	5	28.43	28.35	-5	2,575	-0.19%
2020/12/10	5	28.34	4	28.38	28.39	1	2,569	0.04%
2020/12/09	2.3	28.67	2	28.65	28.66	0.3	2,535	0.01%
2020/12/08	19	28.39	10	28.49	28.58	9	2,509	0.36%
2020/12/07	1.1	28.17	0	0.00	28.24	1.1	2,465	0.05%
2020/12/04	6	27.89	1	28.00	28.00	5	2,468	0.20%
2020/12/03	2	27.69	0	0.00	27.71	2	2,445	0.08%
2020/12/02	12	27.59	2	27.60	27.70	10	2,444	0.41%
2020/12/01	3.1	27.44	9.4	27.41	27.48	-6.3	2,477	-0.25%
2020/11/30	9	27.47	0	0.00	27.37	9	2,499	0.36%
2020/11/27	3.1	27.50	0	0.00	27.56	3.1	2,446	0.12%
2020/11/26	5	27.57	0	0.00	27.57	5	2,436	0.21%
2020/11/25	7	27.47	0	0.00	27.38	7	2,449	0.29%
2020/11/24	6	27.62	0	0.00	27.54	6	2,440	0.25%
2020/11/23	1.6	27.61	18	27.59	27.67	-16.5	2,406	-0.68%
2020/11/20	38.2	27.32	1	27.28	27.40	37.2	2,348	1.59%
2020/11/19	18	28.16	0	0.00	28.23	18	2,272	0.79%
2020/11/18	2	27.99	9	28.19	28.22	-7	2,234	-0.31%
2020/11/17	0	28.01	14	28.08	27.96	-14	2,214	-0.63%
2020/11/16	1	27.62	12	27.56	27.76	-11	2,327	-0.47%
2020/11/13	12	27.00	0	0.00	27.05	12	2,302	0.52%
2020/11/12	1	26.97	59	27.08	26.97	-58	2,318	-2.50%
2020/11/11	0	26.87	2	26.74	26.95	-2	2,326	-0.09%
2020/11/10	1.2	26.70	7	26.68	26.60	-5.8	2,302	-0.25%
2020/11/09	4.5	26.72	2.3	26.68	26.68	2.2	2,297	0.10%
2020/11/06	1.5	26.41	0	0.00	26.37	1.5	2,275	0.07%
2020/11/05	0.3	26.24	1	26.21	26.26	-0.7	2,278	-0.03%
2020/11/04	0.2	26.23	0	0.00	26.27	0.2	2,303	0.01%
2020/11/02	6	25.54	4	25.55	25.67	2	2,371	0.08%
2020/10/30	7	25.58	0	0.00	25.60	7	2,389	0.29%
2020/10/29	5.5	25.76	0	0.00	25.83	5.5	2,396	0.23%
2020/10/28	2	26.06	2	26.11	26.08	0	2,437	0.00%
2020/10/27	11	26.22	0	0.00	26.19	11	2,455	0.45%
2020/10/26	0	0.00	4.3	26.28	26.31	-4.3	2,478	-0.17%
2020/10/22	0	0.00	1	26.25	26.32	-1	2,701	-0.04%
2020/10/20	0	0.00	6	26.26	26.27	-6	2,893	-0.21%
2020/10/15	1	26.10	3	26.28	26.22	-2	3,044	-0.07%
2020/10/14	4	26.40	0	0.00	26.37	4	3,065	0.13%
2020/10/13	1	26.45	4	26.38	26.47	-3	3,099	-0.10%
2020/10/12	0	0.00	4	26.48	26.48	-4	3,117	-0.13%
2020/10/08	2	26.17	1	26.17	26.22	1	3,116	0.03%
2020/10/07	0	0.00	3	25.83	25.91	-3	3,094	-0.10%
2020/10/06	1	25.72	1	25.72	25.78	0	3,141	0.00%
2020/10/05	1	25.56	0	0.00	25.56	1	3,198	0.03%
2020/09/30	1	25.50	0	0.00	25.52	1	3,230	0.03%
2020/09/29	0	0.00	1	25.42	25.44	-1	3,290	-0.03%
2020/09/28	2	25.12	0	0.00	25.36	2	3,391	0.06%
2020/09/25	7	24.90	1	24.85	24.96	6	3,499	0.17%
2020/09/24	22.1	24.95	12	24.92	24.89	10.1	3,554	0.28%
2020/09/23	5	25.49	0	0.00	25.48	5	3,516	0.14%
2020/09/22	12	25.57	0	0.00	25.53	12	3,550	0.34%
2020/09/21	2	25.98	10	26.12	25.80	-8	3,545	-0.23%
2020/09/18	1	26.03	1	26.09	26.04	0	3,585	0.00%
2020/09/17	4	26.05	0	0.00	26.03	4	3,622	0.11%
2020/09/16	3	26.30	5	26.30	26.30	-2	3,637	-0.05%
2020/09/15	0.5	26.04	0	0.00	26.02	0.5	3,589	0.01%
2020/09/14	1	25.82	0	0.00	25.91	1	3,595	0.03%
2020/09/11	2	25.60	0	0.00	25.64	2	3,592	0.06%
2020/09/10	0	0.00	7	25.58	25.63	-7	3,671	-0.19%
2020/09/09	2	25.33	7	25.35	25.45	-5	3,691	-0.14%
2020/09/08	1	25.53	1	25.56	25.62	0	3,680	0.00%
2020/09/07	2	25.41	0	0.00	25.47	2	3,744	0.05%
2020/09/04	10	25.41	6	25.49	25.48	4	3,793	0.11%
2020/09/03	6	25.70	0	0.00	25.69	6	3,787	0.16%
2020/09/01	0	0.00	1	25.57	25.63	-1	3,840	-0.03%
2020/08/31	6	25.53	0	0.00	25.47	6	3,873	0.15%
2020/08/28	12	25.85	0	0.00	25.77	12	3,871	0.31%
2020/08/27	1	25.90	1	26.09	25.93	0	3,881	0.00%
2020/08/26	4	25.90	2	25.95	25.97	2	3,878	0.05%
2020/08/25	3	25.82	0	0.00	25.88	3	3,890	0.08%
2020/08/24	1	25.60	2	25.55	25.70	-1	3,880	-0.03%
2020/08/21	2	25.55	2	25.70	25.64	0	3,876	0.00%
2020/08/20	11	25.43	38	25.18	25.18	-27	3,860	-0.70%
2020/08/19	1	26.14	3	26.22	26.02	-2	3,727	-0.05%
2020/08/18	2	26.16	2	26.25	26.22	0	3,718	0.00%
2020/08/17	0	0.00	2	26.06	26.32	-2	3,724	-0.05%
2020/08/13	1	25.94	2	26.00	26.00	-1	3,706	-0.03%
2020/08/12	1	25.78	7	25.83	25.81	-6	3,686	-0.16%
2020/08/11	0	0.00	1	26.30	26.14	-1	3,655	-0.03%
2020/08/10	0	0.00	3	26.29	26.32	-3	3,635	-0.08%
2020/08/07	1	26.25	3.6	26.16	26.08	-2.6	3,641	-0.07%
2020/08/06	0	0.00	1	26.22	26.25	-1	3,618	-0.03%
2020/08/04	2	25.70	1	25.70	25.81	1	3,602	0.03%
2020/08/03	11	25.61	0	0.00	25.48	11	3,587	0.31%
2020/07/31	1	25.85	0	0.00	25.85	1	3,537	0.03%
2020/07/30	4	25.80	4.4	25.77	25.87	-0.4	3,530	-0.01%
2020/07/29	3	25.61	13	25.58	25.52	-10	3,523	-0.28%
2020/07/28	4	26.23	9	26.34	25.60	-5	3,526	-0.14%
2020/07/27	6	25.55	9	25.52	25.59	-3	3,405	-0.09%
2020/07/24	2	24.66	0	0.00	24.70	2	3,314	0.06%
2020/07/23	1	24.70	2	24.74	24.78	-1	3,262	-0.03%
2020/07/22	4	24.77	22	24.79	24.79	-18	3,274	-0.55%
2020/07/21	1	24.64	10	24.63	24.66	-9	3,244	-0.28%
2020/07/20	3	24.14	3	24.12	24.19	0	3,167	0.00%
2020/07/17	2	24.15	0	0.00	24.22	2	3,157	0.06%
2020/07/16	3	24.11	2	24.08	24.06	1	3,177	0.03%
2020/07/15	4	24.23	0	0.00	24.17	4	3,160	0.13%
2020/07/14	0	0.00	6	24.06	24.10	-6	3,190	-0.19%
2020/07/13	0	0.00	32	23.98	24.01	-32	3,151	-1.02%
2020/07/10	13	23.76	7	23.79	23.75	6	3,117	0.19%
2020/07/09	1	24.01	7	23.97	23.91	-6	3,090	-0.19%
2020/07/08	10	23.83	4	23.84	23.86	6	3,077	0.19%
2020/07/07	5	23.65	6	23.65	23.64	-1	3,020	-0.03%
2020/07/06	3.2	23.52	8	23.50	23.56	-4.8	2,964	-0.16%
2020/07/03	3	23.10	86	23.17	23.19	-83	2,900	-2.86%
2020/07/02	1	22.80	3	22.93	22.93	-2	2,853	-0.07%
2020/07/01	1	22.77	0.5	22.75	22.72	0.5	2,834	0.02%
2020/06/30	0	0.00	7	22.57	22.57	-7	2,785	-0.25%
2020/06/29	1	22.49	0	0.00	22.45	1	2,787	0.04%
2020/06/24	0	0.00	29	22.69	22.64	-29	2,749	-1.05%
2020/06/23	1	22.40	7	22.50	22.47	-6	2,759	-0.22%
2020/06/19	0	0.00	3	22.40	22.38	-3	2,798	-0.11%
2020/06/18	2	22.27	3	22.34	22.34	-1	2,812	-0.04%
2020/06/17	15	22.28	1	22.33	22.34	14	2,817	0.50%
2020/06/16	0	0.00	7	22.25	22.29	-7	2,827	-0.25%
2020/06/15	13	21.98	0	0.00	21.84	13	2,946	0.44%
2020/06/12	8	21.75	33	21.83	22.10	-25	3,041	-0.82%
2020/06/11	6	22.47	12	22.68	22.29	-6	3,070	-0.20%
2020/06/10	6	22.60	3	22.50	22.60	3	3,140	0.10%
2020/06/09	2	22.41	0.9	22.43	22.43	1.1	3,284	0.03%
2020/06/08	3	22.41	3	22.41	22.40	0	3,428	0.00%
2020/06/04	2	21.99	0	0.00	21.99	2	3,503	0.06%
2020/06/03	3	21.80	67	21.80	21.85	-64	3,612	-1.77%
2020/06/02	1.2	21.50	13	21.54	21.50	-11.8	3,628	-0.32%
2020/05/28	3	21.16	1	21.30	21.12	2	3,691	0.05%
2020/05/27	0	0.00	2	21.25	21.21	-2	3,787	-0.05%
2020/05/26	2	21.23	4	21.25	21.22	-2	3,906	-0.05%
2020/05/25	6	20.81	10	20.91	20.97	-4	3,948	-0.10%
2020/05/22	12	20.92	0	0.00	20.91	12	3,976	0.30%
2020/05/21	1	21.21	0	0.00	21.21	1	4,068	0.02%
2020/05/19	2	21.08	0	0.00	21.03	2	4,138	0.05%
2020/05/18	1	20.90	0	0.00	20.88	1	4,180	0.02%
2020/05/14	5	21.00	0	0.00	20.97	5	4,270	0.12%
2020/05/13	4	21.18	0	0.00	21.20	4	4,251	0.09%
2020/05/12	3	21.15	0	0.00	21.14	3	4,272	0.07%
2020/05/11	5	21.33	1	21.36	21.35	4	4,271	0.09%
2020/05/08	0	0.00	1	21.12	21.16	-1	4,280	-0.02%
2020/05/07	0	0.00	7	20.99	21.06	-7	4,320	-0.16%
2020/05/06	1	20.78	5	20.99	20.94	-4	4,392	-0.09%
2020/05/05	3	20.97	1	20.96	20.93	2	4,433	0.05%
2020/05/04	13	20.83	13	20.74	20.82	0	4,470	0.00%
2020/04/30	3	21.35	10	21.29	21.37	-7	4,472	-0.16%
2020/04/29	13	20.94	1.7	20.87	20.97	11.3	4,527	0.25%
2020/04/28	3	20.66	0.3	20.75	20.70	2.7	4,565	0.06%
2020/04/27	0	0.00	1	20.57	20.67	-1	4,835	-0.02%
2020/04/22	16	20.09	12	20.09	20.18	4	4,835	0.08%
2020/04/21	3	20.45	5	20.53	20.23	-2	4,874	-0.04%
2020/04/20	3	20.76	0	0.00	20.75	3	4,849	0.06%
2020/04/17	3	20.82	2.6	20.81	20.76	0.4	4,854	0.01%
2020/04/16	4	20.28	2	20.27	20.36	2	4,797	0.04%
2020/04/15	7	20.43	1	20.46	20.46	6	4,807	0.12%
2020/04/14	16	20.25	2	20.20	20.28	14	4,833	0.29%
2020/04/13	7	19.90	1	19.90	19.88	6	4,880	0.12%
2020/04/10	2	19.89	1	19.92	19.95	1	4,956	0.02%
2020/04/09	4	19.98	2	19.90	19.91	2	5,014	0.04%
2020/04/08	7	19.73	11	19.78	19.91	-4	4,998	-0.08%
2020/04/07	10	19.56	1	19.53	19.63	9	5,030	0.18%
2020/04/06	3	19.24	4	19.12	19.30	-1	5,054	-0.02%
2020/04/01	15	19.14	1	19.11	19.11	14	5,049	0.28%
2020/03/31	2	19.23	1	19.15	19.17	1	5,065	0.02%
2020/03/30	2	18.80	5	18.92	19.05	-3	5,062	-0.06%
2020/03/27	5	19.66	5	19.51	19.24	0	5,046	0.00%
2020/03/26	0	0.00	2	19.35	19.33	-2	5,015	-0.04%
2020/03/25	4	19.33	30	19.23	19.16	-26	5,025	-0.52%
2020/03/24	6	18.72	0	0.00	18.61	6	5,022	0.12%
2020/03/23	2	17.94	5	17.79	17.95	-3	5,017	-0.06%
2020/03/20	12	18.36	3	18.13	18.45	9	5,040	0.18%
2020/03/19	13	17.42	12	17.38	17.25	1	4,986	0.02%
2020/03/18	5	18.52	28	18.65	18.29	-23	4,899	-0.47%
2020/03/17	15	18.84	41	18.89	18.82	-26	4,873	-0.53%
2020/03/16	23	19.67	2	19.48	19.35	21	4,797	0.44%
2020/03/13	19	19.26	23	19.37	20.04	-4	4,682	-0.09%
2020/03/12	27	20.64	0	0.00	20.50	27	4,523	0.60%
2020/03/11	8	21.52	0	0.00	21.26	8	4,368	0.18%
2020/03/10	9	21.25	2	21.30	21.52	7	4,316	0.16%
2020/03/09	33	21.63	41	21.59	21.54	-8	4,253	-0.19%
2020/03/06	8	22.16	1	22.21	22.11	7	4,122	0.17%
2020/03/05	0	0.00	1	22.44	22.44	-1	4,108	-0.02%
2020/03/04	6	22.12	0	0.00	22.20	6	4,153	0.14%
2020/03/03	6	22.11	3	22.17	22.13	3	4,152	0.07%
2020/03/02	22	21.91	13	21.89	21.85	9	4,110	0.22%
2020/02/27	22	22.15	0	0.00	22.14	22	4,024	0.55%
2020/02/26	4	22.32	0	0.00	22.35	4	3,927	0.10%
2020/02/25	5	22.44	10	22.35	22.55	-5	3,887	-0.13%
2020/02/24	16	22.57	8	22.62	22.55	8	3,886	0.21%
2020/02/21	3	22.84	0	0.00	22.85	3	3,798	0.08%
2020/02/20	5	22.93	1	22.90	22.94	4	3,797	0.11%
2020/02/18	33	22.83	5	22.82	22.83	28	3,758	0.75%
2020/02/14	2	23.13	0	0.00	23.12	2	3,685	0.05%
2020/02/13	4	23.13	0	0.00	23.09	4	3,695	0.11%
2020/02/12	13	22.98	5	23.01	23.03	8	3,787	0.21%
2020/02/11	3	22.84	0	0.00	22.85	3	3,817	0.08%
2020/02/10	5	22.50	2	22.67	22.67	3	3,892	0.08%
2020/02/07	4	22.79	0	0.00	22.75	4	3,917	0.10%
2020/02/06	2	22.82	0	0.00	22.97	2	3,937	0.05%
2020/02/05	9	22.66	0	0.00	22.68	9	3,975	0.23%
2020/02/04	3	22.51	5	22.62	22.61	-2	3,962	-0.05%
2020/02/03	7	22.13	1	22.16	22.24	6	4,017	0.15%
2020/01/31	13	22.58	6	22.53	22.51	7	3,940	0.18%
2020/01/30	51	22.61	19	22.62	22.35	32	3,928	0.81%
2020/01/20	2	23.63	0	0.00	23.60	2	3,698	0.05%
2020/01/17	7	23.56	1	23.52	23.56	6	3,714	0.16%
2020/01/16	0	0.00	15	23.50	23.54	-15	3,718	-0.40%
2020/01/14	2	23.74	0	0.00	23.73	2	3,713	0.05%
2020/01/13	1	23.60	0	0.00	23.62	1	3,695	0.03%
2020/01/10	0	0.00	2	23.43	23.45	-2	3,698	-0.05%
2020/01/09	2	23.31	0	0.00	23.40	2	3,708	0.05%
2020/01/08	14	23.07	11	23.12	23.13	3	3,725	0.08%
2020/01/07	10	23.24	11	23.26	23.27	-1	3,724	-0.03%
2020/01/06	7	23.43	4	23.41	23.40	3	3,743	0.08%
2020/01/03	23	23.67	0	0.00	23.65	23	3,705	0.62%
2020/01/02	8	23.58	7	23.57	23.62	1	3,699	0.03%
2019/12/31	20	23.56	0	0.00	23.53	20	3,687	0.54%
2019/12/30	6	23.73	0	0.00	23.74	6	3,624	0.17%
2019/12/27	5	23.60	1	23.72	23.72	4	3,597	0.11%
2019/12/23	2	23.50	21	23.51	23.53	-19	3,666	-0.52%
2019/12/20	0	0.00	6	23.55	23.49	-6	3,734	-0.16%
2019/12/19	7	23.74	40	23.66	23.61	-33	3,744	-0.88%
2019/12/18	3	23.73	29	23.73	23.76	-26	3,863	-0.67%
2019/12/17	7	23.49	3	23.69	23.75	4	4,243	0.09%
2019/12/16	7	23.47	0	0.00	23.47	7	4,481	0.16%
2019/12/13	2	23.46	6	23.42	23.46	-4	4,563	-0.09%
2019/12/12	2	23.22	28	23.20	23.19	-26	4,599	-0.57%
2019/12/10	0	0.00	1	22.71	22.69	-1	4,544	-0.02%
2019/12/09	1	22.74	6	22.71	22.75	-5	4,564	-0.11%
2019/12/06	7	22.64	0	0.00	22.64	7	4,611	0.15%
2019/12/05	1	22.64	2	22.62	22.59	-1	4,716	-0.02%
2019/12/04	10	22.38	3	22.38	22.41	7	4,764	0.15%
2019/12/03	3	22.43	0	0.00	22.46	3	4,827	0.06%
2019/12/02	3	22.40	3	22.39	22.42	0	4,902	0.00%
2019/11/29	15	22.48	2	22.45	22.41	13	4,945	0.26%
2019/11/28	2	22.66	0	0.00	22.67	2	4,966	0.04%
2019/11/27	5	22.67	20	22.68	22.72	-15	4,990	-0.30%
2019/11/26	17	22.71	0	0.00	22.70	17	5,080	0.33%
2019/11/25	6	22.68	8	22.69	22.65	-2	5,329	-0.04%
2019/11/22	3	22.62	0	0.00	22.63	3	5,469	0.05%
2019/11/21	8	22.52	0	0.00	22.61	8	5,597	0.14%
2019/11/20	15	22.80	6	22.77	22.80	9	5,697	0.16%
2019/11/19	3	22.78	0	0.00	22.85	3	5,736	0.05%
2019/11/18	13	22.64	0	0.00	22.69	13	5,768	0.23%
2019/11/15	1	22.50	0	0.00	22.54	1	5,823	0.02%
2019/11/14	4	22.38	0	0.00	22.37	4	5,886	0.07%
2019/11/13	1	22.40	0	0.00	22.40	1	5,957	0.02%
2019/11/12	26	22.40	0	0.00	22.50	26	6,019	0.43%
2019/11/11	22	22.32	1	22.40	22.27	21	6,082	0.35%
2019/11/08	6	22.62	2	22.67	22.62	4	6,040	0.07%
2019/11/07	23	22.66	1	22.72	22.73	22	6,062	0.36%
2019/11/06	7.5	22.72	0	0.00	22.81	7.5	6,039	0.12%
2019/11/05	13	22.64	10	22.66	22.69	3	6,050	0.05%
2019/11/04	6	22.48	0	0.00	22.52	6	6,023	0.10%
2019/11/01	15	22.03	3	21.98	22.04	12	6,010	0.20%
2019/10/31	49	22.07	16	22.08	22.04	33	6,070	0.54%
2019/10/30	4	21.91	1	21.95	21.95	3	6,045	0.05%
2019/10/29	31	21.91	2	21.87	21.91	29	6,121	0.47%
2019/10/28	17	21.80	2	21.80	21.81	15	6,154	0.24%
2019/10/25	3	21.71	0	0.00	21.71	3	6,205	0.05%
2019/10/23	2	21.63	0	0.00	21.60	2	6,380	0.03%
2019/10/22	1	21.56	0	0.00	21.60	1	6,444	0.02%
2019/10/18	1	21.45	2	21.48	21.47	-1	6,667	-0.01%
2019/10/17	0	0.00	1	21.40	21.44	-1	6,775	-0.01%
2019/10/16	3	21.39	0	0.00	21.42	3	6,885	0.04%
2019/10/15	5	21.36	2	21.40	21.35	3	6,983	0.04%
2019/10/14	9	21.14	1	21.23	21.23	8	7,069	0.11%
2019/10/09	3	21.03	15	21.05	20.95	-12	7,065	-0.17%
2019/10/08	1	21.09	1	21.10	21.11	0	7,140	0.00%
2019/10/07	4	20.98	2	20.96	20.95	2	7,229	0.03%
2019/10/01	10	20.97	0	0.00	21.04	10	7,952	0.13%
2019/09/27	2	20.80	101	20.82	20.77	-99	8,122	-1.22%	大賣/
2019/09/26	3	20.79	0	0.00	20.76	3	8,354	0.04%
2019/09/25	17	20.75	1	20.77	20.76	16	8,582	0.19%
2019/09/24	5	20.83	0	0.00	20.86	5	8,698	0.06%
2019/09/23	11	20.85	16	20.86	20.83	-5	8,899	-0.06%
2019/09/20	156.2	21.06	30	21.06	21.05	126.2	8,758	1.44%	大買/鉅額交易
2019/09/19	21	21.35	101	21.35	21.42	-80	7,862	-1.02%	大賣/
2019/09/18	6	21.00	5	20.92	21.02	1	7,275	0.01%
2019/09/17	111	20.84	0	0.00	20.81	111	7,211	1.54%	大買/鉅額交易
2019/09/16	30	20.75	0	0.00	20.80	30	7,238	0.41%
2019/09/12	6	20.73	0	0.00	20.71	6	7,504	0.08%
2019/09/11	16.2	20.62	2	20.62	20.62	14.2	7,850	0.18%
2019/09/10	6	20.62	1	20.58	20.62	5	8,205	0.06%
2019/09/09	9	20.69	0	0.00	20.69	9	8,448	0.11%
2019/09/06	6	20.59	0	0.00	20.60	6	8,428	0.07%
2019/09/05	7	20.47	7	20.48	20.48	0	8,684	0.00%
2019/09/04	3	20.26	0	0.00	20.30	3	8,965	0.03%
2019/09/03	12	20.25	10	20.22	20.14	2	9,340	0.02%
2019/09/02	14	20.27	13	20.27	20.29	1	9,810	0.01%
2019/08/30	13	20.15	0	0.00	20.23	13	10,388	0.13%
2019/08/29	4	19.89	0	0.00	19.95	4	11,605	0.03%
2019/08/28	42.1	19.92	1	19.91	19.91	41.1	12,560	0.33%
2019/08/27	42	20.07	0	0.00	20.04	42	10,900	0.39%
2019/08/26	33	20.07	22	20.06	20.25	11	10,627	0.10%
2019/08/23	52	20.02	2	20.06	20.08	50	9,953	0.50%