元大臺灣ESG永續 (00850)-元大-新莊券商分點個股進出

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
40.11
漲跌
▲0.49
漲幅
+1.24%
成交量
1,761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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	0	0.00	15	40.32	40.11	-15	1,958	-0.77%
2024/04/25	11	39.03	13.5	38.95	38.99	-2.5	1,990	-0.12%
2024/04/22	0.1	38.27	0	0.00	38.26	0.1	2,073	0.00%
2024/04/19	21.5	38.59	0	0.00	38.39	21.5	2,063	1.04%
2024/04/18	8.6	39.40	0	0.00	39.93	8.6	2,003	0.43%
2024/04/17	15	39.38	4.1	39.32	39.60	10.9	2,010	0.54%
2024/04/16	3.8	39.45	0	0.00	39.22	3.8	2,005	0.19%
2024/04/15	1.3	40.34	0	0.00	40.37	1.3	1,972	0.07%
2024/04/12	0	0.00	1	40.91	40.80	-1	1,979	-0.05%
2024/04/11	2.1	40.88	1	40.77	40.89	1.1	1,996	0.06%
2024/04/10	3	41.08	0	0.00	41.03	3	1,994	0.15%
2024/04/09	1	40.80	0	0.00	41.09	1	2,051	0.05%
2024/04/08	5	40.43	5.2	40.48	40.44	-0.2	2,057	-0.01%
2024/04/03	14.1	40.18	0	0.00	40.18	14.1	2,075	0.68%
2024/04/02	0.1	40.27	10.5	40.42	40.48	-10.5	2,091	-0.50%
2024/04/01	3	40.00	1.4	40.21	39.95	1.6	2,124	0.08%
2024/03/28	0	0.00	1.4	39.94	40.00	-1.4	2,144	-0.06%
2024/03/27	0.2	39.88	1	40.00	39.97	-0.8	2,154	-0.04%
2024/03/26	1.2	39.71	0	0.00	39.83	1.2	2,165	0.06%
2024/03/25	1.3	39.91	16	39.90	39.85	-14.7	2,182	-0.68%
2024/03/22	0	0.00	0.2	39.76	39.88	-0.2	2,189	-0.01%
2024/03/21	0	0.00	3.1	39.64	39.84	-3.1	2,178	-0.14%
2024/03/19	0	0.00	0.1	39.18	39.16	-0.1	2,201	0.00%
2024/03/15	0	38.99	2	39.05	38.92	-2	2,209	-0.09%
2024/03/14	1	39.13	0	0.00	39.20	1	2,200	0.05%
2024/03/13	0	39.25	0.1	39.24	39.21	0	2,205	0.00%
2024/03/12	0	39.02	1	38.88	39.07	-1	2,215	-0.04%
2024/03/11	0.4	38.65	0.5	38.66	38.64	-0.1	2,211	0.00%
2024/03/08	0.5	38.97	6.1	39.04	38.79	-5.6	2,231	-0.25%
2024/03/07	1.1	38.30	6.1	38.37	38.43	-5	2,212	-0.23%
2024/03/06	0	0.00	0.1	37.73	37.90	-0.1	2,165	0.00%
2024/03/05	0	0.00	18.4	37.61	37.69	-18.4	2,161	-0.85%
2024/03/04	16.1	37.17	24	37.34	37.41	-8	2,160	-0.37%
2024/03/01	2	36.76	0	0.00	36.70	2	2,154	0.09%
2024/02/29	0	0.00	0.1	36.60	36.78	-0.1	2,183	-0.01%
2024/02/27	7.2	36.74	1.1	36.57	36.63	6	2,175	0.28%
2024/02/26	0	0.00	0.5	37.15	37.22	-0.5	2,184	-0.02%
2024/02/23	0	0.00	10.5	37.10	37.15	-10.5	2,175	-0.48%
2024/02/21	0.3	36.71	0	0.00	36.65	0.3	2,158	0.01%
2024/02/19	3.1	36.56	5.3	36.51	36.62	-2.2	2,249	-0.10%
2024/02/16	0	0.00	4.9	36.62	36.61	-4.9	2,325	-0.21%
2024/02/15	11	36.66	18	36.65	36.68	-7	2,356	-0.30%
2024/02/05	1	35.33	1.1	35.54	35.56	-0.1	2,339	0.00%
2024/02/02	0.4	35.49	1	35.47	35.50	-0.6	2,365	-0.03%
2024/02/01	2	35.18	5	35.24	35.27	-3	2,376	-0.13%
2024/01/31	3.1	35.28	0	0.00	35.27	3.1	2,390	0.13%
2024/01/30	3.1	35.62	0	0.00	35.65	3.1	2,394	0.13%
2024/01/29	0	0.00	2.1	35.53	35.69	-2.1	2,402	-0.09%
2024/01/26	11	35.40	2	35.39	35.40	9	2,368	0.38%
2024/01/25	3	35.32	7	35.38	35.38	-4	2,318	-0.17%
2024/01/24	5	35.14	1	35.20	35.13	4	2,299	0.17%
2024/01/23	3.1	35.06	1.1	35.10	35.10	2	2,313	0.09%
2024/01/22	2	35.09	3.2	35.16	35.05	-1.2	2,327	-0.05%
2024/01/19	2.3	34.62	3	34.60	34.77	-0.8	2,322	-0.03%
2024/01/18	0.7	33.89	0	0.00	33.89	0.7	2,329	0.03%
2024/01/17	1.3	33.89	0	0.00	33.76	1.3	2,325	0.05%
2024/01/16	2.1	34.07	0	0.00	34.11	2.1	2,295	0.09%
2024/01/15	1	34.55	0	0.00	34.44	1	2,277	0.04%
2024/01/12	0	34.40	0	0.00	34.38	0	2,287	0.00%
2024/01/11	15	34.50	0	0.00	34.48	15	2,282	0.66%
2024/01/10	2	34.30	0	0.00	34.27	2	2,308	0.09%
2024/01/09	1	34.42	0	0.00	34.41	1	2,310	0.04%
2024/01/05	1.1	34.36	0	0.00	34.28	1.1	2,307	0.05%
2024/01/04	1	34.42	12	34.42	34.41	-11	2,304	-0.48%
2024/01/03	1.2	34.51	21	34.58	34.46	-19.8	2,332	-0.85%
2024/01/02	0	34.96	0	0.00	34.95	0	2,295	0.00%
2023/12/29	0	0.00	7	35.14	35.16	-7	2,283	-0.31%
2023/12/28	0	0.00	1	35.21	35.16	-1	2,276	-0.04%
2023/12/27	0	0.00	2	35.12	35.12	-2	2,276	-0.09%
2023/12/26	0	0.00	0.1	34.70	34.82	-0.1	2,253	0.00%
2023/12/25	2.1	34.61	0	0.00	34.58	2.1	2,249	0.09%
2023/12/22	0	0.00	20	34.45	34.45	-20	2,241	-0.89%
2023/12/21	0	34.41	0	0.00	34.38	0	2,255	0.00%
2023/12/20	0	0.00	1	34.60	34.62	-1	2,253	-0.04%
2023/12/19	0	34.43	3	34.41	34.45	-3	2,237	-0.13%
2023/12/18	4	34.46	4.4	34.54	34.58	-0.4	2,261	-0.02%
2023/12/15	22	34.61	7	34.61	34.54	15	2,260	0.66%
2023/12/14	1	34.42	7	34.43	34.46	-6	2,231	-0.27%
2023/12/13	0	0.00	3.2	34.01	34.06	-3.2	2,227	-0.14%
2023/12/12	3	34.04	1	34.06	34.00	2	2,208	0.09%
2023/12/11	1.2	33.93	0	0.00	33.95	1.2	2,202	0.05%
2023/12/08	1	34.07	14	34.03	33.97	-13	2,197	-0.59%
2023/12/07	0	0.00	10	33.81	33.76	-10	2,190	-0.46%
2023/12/06	0.2	33.95	1	33.93	33.96	-0.9	2,198	-0.04%
2023/12/05	3.2	33.72	0	0.00	33.81	3.2	2,203	0.15%
2023/12/04	4	34.01	0	0.00	34.03	4	2,191	0.18%
2023/12/01	2	34.05	4.6	34.05	34.07	-2.6	2,180	-0.12%
2023/11/30	2.3	33.94	2	34.01	34.05	0.3	2,177	0.01%
2023/11/29	2	33.98	0	0.00	33.96	2	2,176	0.09%
2023/11/28	1	33.97	0	34.02	33.97	1	2,164	0.05%
2023/11/27	2	33.86	0	0.00	33.74	2	2,158	0.09%
2023/11/24	4	33.97	6	33.97	33.94	-2	2,135	-0.09%
2023/11/22	2	33.95	0	0.00	33.97	2	2,124	0.09%
2023/11/21	0	0.00	3	34.23	34.20	-3	2,131	-0.14%
2023/11/17	0	0.00	2	33.79	33.79	-2	2,108	-0.09%
2023/11/16	1.3	33.79	3	33.85	33.70	-1.7	2,051	-0.08%
2023/11/15	13.3	34.39	11	34.50	34.48	2.3	2,006	0.11%
2023/11/14	3.1	34.04	0	0.00	34.04	3.1	1,955	0.16%
2023/11/13	1.1	33.88	4	33.96	33.91	-2.9	1,947	-0.15%
2023/11/10	3	33.52	0	0.00	33.53	3	1,938	0.16%
2023/11/08	0	33.66	29	33.65	33.63	-29	2,031	-1.43%
2023/11/06	12	33.63	1	33.60	33.52	11	2,080	0.53%
2023/11/03	2.1	33.17	0	0.00	33.19	2.1	2,078	0.10%
2023/11/02	0	32.83	2.6	32.78	32.98	-2.6	2,100	-0.12%
2023/11/01	2	32.23	1	32.28	32.23	1	2,115	0.05%
2023/10/31	1.2	32.24	0	0.00	32.13	1.2	2,135	0.06%
2023/10/30	0	32.41	2	32.38	32.33	-2	2,186	-0.09%
2023/10/27	0.2	32.50	0	0.00	32.39	0.2	2,170	0.01%
2023/10/26	5.1	32.27	0	0.00	32.28	5.1	2,178	0.23%
2023/10/25	0	32.91	0.2	32.90	32.84	-0.1	2,146	-0.01%
2023/10/24	0.1	32.68	0	0.00	32.76	0.1	2,149	0.00%
2023/10/23	2	32.79	0	0.00	32.72	2	2,142	0.09%
2023/10/20	0	0.00	0	33.17	33.06	0	2,149	0.00%
2023/10/18	1	33.20	0	0.00	33.09	1	2,150	0.05%
2023/10/17	2	33.60	0	0.00	33.48	2	2,132	0.09%
2023/10/16	0	33.51	0	0.00	33.53	0	2,146	0.00%
2023/10/13	0.2	33.70	1	33.67	33.71	-0.8	2,149	-0.04%
2023/10/12	0	0.00	22.2	33.80	33.80	-22.2	2,168	-1.03%
2023/10/11	11	33.62	3.3	33.60	33.61	7.7	2,174	0.36%
2023/10/06	0	33.16	1.2	33.22	33.19	-1.2	2,154	-0.06%
2023/10/05	0.1	32.89	3	32.94	33.01	-2.9	2,130	-0.13%
2023/10/04	4.3	32.52	0	0.00	32.55	4.3	2,130	0.20%
2023/10/03	0.1	33.04	0	0.00	32.94	0.1	2,120	0.00%
2023/10/02	0	33.18	6.5	33.20	33.14	-6.5	2,109	-0.31%
2023/09/28	5.1	32.68	0.5	32.84	32.79	4.6	2,131	0.21%
2023/09/27	0.1	32.69	0	0.00	32.62	0.1	2,131	0.00%
2023/09/26	2.1	32.74	0	0.00	32.64	2.1	2,133	0.10%
2023/09/25	2	33.01	0	0.00	33.04	2	2,130	0.09%
2023/09/22	1	32.72	0	0.00	32.81	1	2,133	0.05%
2023/09/21	19.3	32.85	0	0.00	32.80	19.3	2,138	0.90%
2023/09/20	0.4	33.34	0	0.00	33.26	0.4	2,109	0.02%
2023/09/19	0.1	33.58	0	0.00	33.46	0.1	2,106	0.01%
2023/09/18	1.2	33.59	0	0.00	33.56	1.2	2,114	0.06%
2023/09/15	0	33.84	0.3	34.00	33.86	-0.2	2,104	-0.01%
2023/09/14	0	33.67	9	33.63	33.72	-9	2,100	-0.43%
2023/09/13	0.1	33.28	1.5	33.35	33.28	-1.4	2,095	-0.07%
2023/09/12	0	33.06	5	33.07	33.25	-5	2,104	-0.24%
2023/09/11	8.8	33.00	0	0.00	32.99	8.8	2,104	0.42%
2023/09/08	0.1	33.25	0	0.00	33.22	0.1	2,081	0.01%
2023/09/07	6.5	33.32	0.1	33.36	33.29	6.5	2,083	0.31%
2023/09/06	0.1	33.61	0	0.00	33.57	0.1	2,070	0.00%
2023/09/04	0.2	33.46	1.5	33.66	33.64	-1.3	2,062	-0.06%
2023/09/01	0.1	33.49	0	0.00	33.45	0.1	2,060	0.00%
2023/08/31	1.1	33.46	0	0.00	33.45	1.1	2,061	0.05%
2023/08/30	0.3	33.69	1.1	33.76	33.67	-0.8	2,040	-0.04%
2023/08/29	0	0.00	2	33.39	33.49	-2	2,038	-0.10%
2023/08/28	0.1	33.38	0	0.00	33.34	0.1	2,020	0.01%
2023/08/25	5.2	33.32	0	0.00	33.21	5.2	2,011	0.26%
2023/08/24	0	0.00	2.1	33.86	33.84	-2.1	1,976	-0.11%
2023/08/23	0.1	33.40	0	0.00	33.37	0.1	1,952	0.00%
2023/08/22	2.2	33.17	0	0.00	33.18	2.2	1,964	0.11%
2023/08/21	0.2	33.08	0	0.00	33.02	0.2	1,955	0.01%
2023/08/18	1.2	33.15	0	0.00	33.04	1.2	1,938	0.06%
2023/08/17	2.1	32.93	7	33.08	33.28	-4.9	1,896	-0.26%
2023/08/16	1	33.23	0	0.00	33.21	1	1,855	0.05%
2023/08/15	5.1	34.01	0	0.00	34.00	5.1	1,815	0.28%
2023/08/14	10.4	33.91	0.6	33.88	33.83	9.7	1,758	0.55%
2023/08/11	4	34.41	1	34.29	34.25	3	1,674	0.18%
2023/08/10	4.1	34.25	5	34.36	34.29	-1	1,643	-0.06%
2023/08/09	1	34.56	1	34.62	34.64	0	1,586	0.00%
2023/08/08	3.2	34.59	0	0.00	34.65	3.2	1,550	0.20%
2023/08/07	4.1	34.93	3.9	34.92	34.92	0.2	1,503	0.01%
2023/08/04	1	34.43	0	0.00	34.57	1	1,481	0.07%
2023/08/02	7.1	34.86	0.6	34.79	34.68	6.5	1,449	0.45%
2023/08/01	0	0.00	1	35.21	35.32	-1	1,379	-0.07%
2023/07/31	17.1	35.37	1.7	35.48	35.07	15.4	1,372	1.12%
2023/07/28	6.2	35.19	35	35.26	35.39	-28.8	1,348	-2.14%
2023/07/27	8	35.29	2	35.35	35.30	6	1,334	0.45%
2023/07/26	19	35.13	0	0.00	35.23	19	1,319	1.44%
2023/07/25	6	35.24	2	35.16	35.17	4	1,297	0.31%
2023/07/24	0	0.00	13	34.86	34.84	-13	1,272	-1.02%
2023/07/21	1	34.66	0	0.00	34.68	1	1,261	0.08%
2023/07/20	1	34.88	9	34.86	34.92	-8	1,241	-0.64%
2023/07/19	0	34.86	0	0.00	34.81	0	1,219	0.00%
2023/07/18	1	35.40	0	0.00	35.08	1	1,191	0.08%
2023/07/17	0	0.00	13.6	35.04	35.16	-13.6	1,173	-1.16%
2023/07/14	0	0.00	1	34.84	35.06	-1	1,142	-0.09%
2023/07/13	1	34.90	3.7	34.88	34.63	-2.7	1,118	-0.24%
2023/07/12	0	0.00	3	34.19	34.27	-3	1,097	-0.27%
2023/07/11	1	34.03	1	34.06	34.05	0	1,084	0.00%
2023/07/10	0.1	33.74	0	0.00	33.59	0.1	1,068	0.01%
2023/07/07	1	33.49	0	0.00	33.58	1	1,047	0.10%
2023/07/06	4.2	33.89	0	0.00	33.73	4.2	1,031	0.41%
2023/07/05	1	34.25	0	0.00	34.31	1	995	0.10%
2023/07/04	0	0.00	2	34.43	34.46	-2	969	-0.21%
2023/07/03	1.1	34.30	1.4	34.24	34.30	-0.3	956	-0.03%
2023/06/30	0.2	33.75	1.6	33.69	33.81	-1.3	932	-0.14%
2023/06/28	0	0.00	2	33.72	33.80	-2	900	-0.22%
2023/06/27	2	33.76	0	0.00	33.72	2	884	0.23%
2023/06/26	1	33.99	2.5	34.00	34.00	-1.5	868	-0.17%
2023/06/20	1	34.19	2	34.08	34.15	-1	830	-0.12%
2023/06/19	0.4	34.26	2.3	34.25	34.29	-1.9	825	-0.23%
2023/06/16	0	0.00	2	34.30	34.31	-2	817	-0.24%
2023/06/15	3	34.31	3	34.38	34.38	0	796	0.00%
2023/06/13	0	0.00	1	34.14	34.13	-1	769	-0.13%
2023/06/12	0	0.00	0.7	33.63	33.59	-0.7	736	-0.09%
2023/06/09	0	0.00	1.2	33.38	33.39	-1.2	720	-0.16%
2023/06/08	3.1	33.18	0	0.00	33.12	3.1	710	0.43%
2023/06/06	1	33.06	0.2	33.09	33.09	0.9	682	0.12%
2023/06/05	3	33.04	1	33.00	32.95	2	669	0.30%
2023/06/02	0	0.00	3	32.95	33.00	-3	666	-0.45%
2023/06/01	0.5	32.59	0	0.00	32.58	0.5	658	0.07%
2023/05/31	1	32.65	0	32.68	32.76	1	660	0.15%
2023/05/30	0	0.00	1	32.88	32.92	-1	658	-0.15%
2023/05/29	6	32.94	1	32.85	32.85	5	661	0.76%
2023/05/26	0	0.00	3	32.59	32.59	-3	658	-0.46%
2023/05/24	1	31.65	2	31.71	31.75	-1	625	-0.16%
2023/05/23	1	31.77	1.7	31.88	31.86	-0.7	621	-0.11%
2023/05/22	0	0.00	3.5	31.85	31.87	-3.5	622	-0.56%
2023/05/19	0	0.00	2	31.90	31.90	-2	616	-0.32%
2023/05/18	1	31.78	1.8	31.73	31.75	-0.8	612	-0.13%
2023/05/17	0	0.00	3	31.32	31.45	-3	601	-0.50%
2023/05/03	0	0.00	0.4	30.77	30.77	-0.4	572	-0.07%
2023/04/27	0.3	30.45	0	0.00	30.40	0.3	595	0.05%
2023/04/26	2	30.37	1	30.36	30.39	1	601	0.17%
2023/04/25	2	30.53	0.1	30.50	30.48	1.9	598	0.31%
2023/04/24	1	30.75	0	0.00	30.87	1	596	0.17%
2023/04/20	0.9	31.00	0	0.00	30.98	0.9	601	0.15%
2023/04/19	0.2	31.22	0	0.00	31.01	0.2	605	0.03%
2023/04/18	2	31.24	0	0.00	31.26	2	607	0.33%
2023/04/17	0	0.00	6	31.26	31.38	-6	600	-1.00%
2023/04/13	0.7	31.31	0	0.00	31.19	0.7	602	0.12%
2023/04/12	0	0.00	0.1	31.44	31.40	-0.1	615	-0.01%
2023/04/11	0.2	31.44	1	31.47	31.40	-0.8	621	-0.13%
2023/04/10	0	0.00	0.2	31.60	31.34	-0.2	632	-0.03%
2023/04/07	0.7	31.32	0	0.00	31.29	0.7	630	0.11%
2023/04/06	0.1	31.30	0	0.00	31.29	0.1	642	0.02%
2023/03/30	1	31.39	0.2	31.35	31.39	0.8	641	0.13%
2023/03/22	0	0.00	19	31.03	31.17	-19	684	-2.78%
2023/03/21	0	0.00	2	30.65	30.69	-2	696	-0.29%
2023/03/20	0.1	30.58	1	30.65	30.55	-0.9	702	-0.13%
2023/03/16	0.1	30.30	0	0.00	30.30	0.1	727	0.01%
2023/03/10	0.2	30.77	0	0.00	30.71	0.2	750	0.02%
2023/03/08	0	31.13	0	0.00	31.17	0	766	0.00%
2023/03/06	1	31.22	0	0.00	31.13	1	801	0.12%
2023/03/02	0	0.00	43	30.68	30.77	-43	830	-5.18%
2023/03/01	1	30.81	1	30.68	30.81	0	844	0.00%
2023/02/24	0	0.00	0.4	30.81	30.68	-0.4	853	-0.05%
2023/02/22	0.3	30.42	0	0.00	30.47	0.3	887	0.04%
2023/02/20	0	0.00	0	30.79	30.76	0	975	0.00%
2023/02/17	0.1	30.63	0	0.00	30.64	0.1	1,030	0.00%
2023/02/16	0	0.00	1	30.76	30.91	-1	1,082	-0.09%
2023/02/13	0.2	30.84	0	0.00	30.90	0.2	1,169	0.02%
2023/02/10	0	0.00	1	30.90	30.93	-1	1,191	-0.08%
2023/02/09	0.2	30.90	0	0.00	30.91	0.2	1,230	0.02%
2023/02/07	0	30.66	1	30.63	30.55	-1	1,264	-0.08%
2023/02/02	0.1	30.78	0	0.00	30.86	0.1	1,245	0.01%
2023/02/01	1	30.47	13	30.48	30.54	-12	1,238	-0.97%
2023/01/17	0	29.71	0	0.00	29.73	0	1,231	0.00%
2023/01/16	0	0.00	1	29.84	29.80	-1	1,230	-0.08%
2023/01/13	1	29.72	0.1	29.75	29.61	0.9	1,222	0.08%
2023/01/11	0.1	29.40	0	0.00	29.41	0.1	1,236	0.00%
2023/01/10	1	29.45	0	0.00	29.46	1	1,243	0.08%
2023/01/05	1	28.38	0	0.00	28.35	1	1,290	0.08%
2023/01/03	2.1	27.88	0	0.00	28.28	2.1	1,356	0.15%
2022/12/29	0.4	27.97	0	0.00	28.01	0.4	1,337	0.03%
2022/12/28	0.1	28.18	0	0.00	28.19	0.1	1,340	0.01%
2022/12/27	0	28.50	0	0.00	28.51	0	1,328	0.00%
2022/12/26	0	0.00	1	28.46	28.46	-1	1,327	-0.08%
2022/12/23	1	28.35	0	0.00	28.32	1	1,344	0.07%
2022/12/22	0.1	28.70	0	0.00	28.68	0.1	1,347	0.01%
2022/12/20	0.1	28.49	0	0.00	28.20	0.1	1,351	0.01%
2022/12/19	1	28.77	0	0.00	28.63	1	1,360	0.08%
2022/12/15	1	29.10	0	0.00	29.22	1	1,333	0.08%
2022/12/13	0.3	29.03	0	0.00	28.87	0.3	1,313	0.02%
2022/12/12	0.4	29.00	0	0.00	28.99	0.4	1,296	0.03%
2022/12/09	2	29.19	0	0.00	29.20	2	1,289	0.16%
2022/12/08	0.6	28.85	0	0.00	28.83	0.6	1,280	0.05%
2022/12/07	0.1	29.26	0	0.00	29.15	0.1	1,260	0.00%
2022/12/06	0.6	29.40	0	0.00	29.26	0.6	1,252	0.05%
2022/12/05	0	29.77	0	0.00	29.67	0	1,233	0.00%
2022/12/02	0.5	29.67	0	0.00	29.63	0.5	1,221	0.04%
2022/11/28	0	29.04	0	0.00	29.00	0	1,190	0.00%
2022/11/25	0.2	29.40	20	29.31	29.36	-19.9	1,170	-1.70%
2022/11/24	4	29.33	0	0.00	29.36	4	1,146	0.35%
2022/11/23	0	0.00	1	29.15	29.15	-1	1,133	-0.09%
2022/11/22	0.1	28.79	0	0.00	28.95	0.1	1,116	0.01%
2022/11/18	0.2	28.90	0	0.00	28.89	0.2	1,104	0.02%
2022/11/17	1.1	28.91	0	0.00	29.00	1.1	1,076	0.10%
2022/11/16	0.4	29.16	0.1	29.05	29.02	0.3	1,052	0.03%
2022/11/15	10.5	30.44	0	0.00	30.53	10.5	989	1.06%
2022/11/14	5.4	29.73	1.1	29.74	29.60	4.3	927	0.46%
2022/11/11	78	29.24	1	29.36	29.37	77	873	8.82%
2022/11/10	35	28.24	0	0.00	28.20	35	816	4.29%
2022/11/09	1.3	28.37	1	28.30	28.42	0.3	797	0.03%
2022/11/08	5	27.76	0	0.00	27.82	5	777	0.64%
2022/11/07	2	27.59	1	27.53	27.56	1	750	0.13%
2022/11/03	1.2	27.01	0	0.00	27.00	1.2	695	0.17%
2022/10/28	0	0.00	1	26.83	26.73	-1	701	-0.14%
2022/10/26	0.2	26.75	1	26.80	26.75	-0.8	721	-0.12%
2022/10/25	1	26.63	0	0.00	26.58	1	710	0.14%
2022/10/24	1	26.99	0	0.00	26.97	1	701	0.14%
2022/10/21	1	27.04	0	0.00	26.86	1	697	0.14%
2022/10/20	0.1	26.70	0	0.00	27.00	0.1	694	0.01%
2022/10/17	3	27.09	1	27.07	27.15	2	668	0.30%
2022/10/12	0.1	27.26	0	0.00	27.37	0.1	609	0.02%
2022/10/11	2	27.46	0.2	27.55	27.40	1.8	588	0.30%
2022/10/05	0.1	28.80	0	0.00	28.81	0.1	576	0.01%
2022/10/04	0	0.00	2	28.10	28.26	-2	576	-0.35%
2022/10/03	1.1	27.70	0	0.00	27.63	1.1	575	0.19%
2022/09/30	0.2	27.96	0	0.00	27.92	0.2	572	0.04%
2022/09/27	1	28.92	0	0.00	28.85	1	567	0.18%
2022/09/23	1	29.55	0	0.00	29.47	1	592	0.17%
2022/09/22	0.1	29.62	0	0.00	29.70	0.1	603	0.01%
2022/09/21	1	30.16	0	0.00	30.08	1	598	0.17%
2022/09/20	1	30.23	0	0.00	30.39	1	617	0.16%
2022/09/12	0.3	30.92	1	30.79	30.84	-0.7	652	-0.11%
2022/09/08	0.1	30.18	0	0.00	30.33	0.1	683	0.01%
2022/09/07	1.1	30.04	1.8	30.07	30.02	-0.7	694	-0.10%
2022/09/06	1	30.61	1	30.61	30.66	0	685	0.00%
2022/09/05	1	30.49	0	0.00	30.51	1	692	0.14%
2022/09/02	1.1	30.55	0	0.00	30.40	1.1	708	0.16%
2022/09/01	1	30.71	3	30.61	30.72	-2	704	-0.28%
2022/08/31	0.1	31.10	0	0.00	31.35	0.1	693	0.01%
2022/08/30	1	30.97	0	0.00	31.13	1	696	0.14%
2022/08/23	0.2	31.54	0	0.00	31.46	0.2	689	0.03%
2022/08/22	0.1	31.86	0	0.00	31.83	0.1	693	0.01%
2022/08/15	0	0.00	0.1	32.20	32.22	-0.1	694	-0.01%
2022/08/12	0	0.00	1	31.95	31.99	-1	696	-0.14%
2022/08/08	0	0.00	0	31.40	31.40	0	757	0.00%
2022/07/27	0	0.00	4	30.48	30.76	-4	845	-0.47%
2022/07/20	3	30.53	0	0.00	30.28	3	913	0.33%
2022/07/15	0	0.00	3	29.85	29.77	-3	947	-0.32%
2022/07/13	0.1	29.49	0	0.00	29.43	0.1	928	0.01%
2022/07/12	1	28.65	0	0.00	28.55	1	951	0.11%
2022/07/11	1	29.33	0	0.00	29.30	1	955	0.10%
2022/07/08	1	29.63	0	0.00	29.53	1	956	0.10%
2022/07/07	1	28.55	1	28.58	29.27	0	964	0.00%
2022/07/06	1	28.58	1.1	28.92	28.54	-0.1	958	-0.01%
2022/07/05	1.2	28.88	0	0.00	29.13	1.2	949	0.12%
2022/07/04	0.1	28.86	0	0.00	28.97	0.1	946	0.01%
2022/07/01	3.2	29.49	0	0.00	29.18	3.2	944	0.34%
2022/06/30	1.1	30.13	0	30.37	30.08	1.1	920	0.12%
2022/06/29	0.2	30.85	0	30.99	30.84	0.2	905	0.02%
2022/06/27	0	31.32	0.1	31.40	31.33	0	909	0.00%
2022/06/24	0	30.97	0	0.00	30.81	0	904	0.00%
2022/06/23	0.8	30.73	0	0.00	30.69	0.8	918	0.08%
2022/06/20	1.1	31.16	0	0.00	31.12	1.1	920	0.12%
2022/06/17	1	31.54	0	0.00	31.54	1	911	0.11%
2022/06/15	1.1	31.96	0.1	32.07	31.96	1	882	0.11%
2022/06/14	0.2	31.95	0	0.00	32.10	0.2	905	0.02%
2022/06/09	0.2	33.17	0	0.00	33.12	0.2	912	0.03%
2022/06/06	0.1	33.23	0	0.00	33.22	0.1	942	0.01%
2022/06/01	0	33.31	0	0.00	33.28	0	1,067	0.00%
2022/05/27	0	0.00	6	32.36	32.44	-6	1,051	-0.57%
2022/05/26	0	31.95	0	0.00	31.90	0	1,063	0.00%
2022/05/25	0	32.23	0	0.00	32.21	0	1,074	0.00%
2022/05/24	0	32.17	1	32.21	31.90	-1	1,121	-0.09%
2022/05/23	0	0.00	0.4	32.25	32.25	-0.4	1,125	-0.03%
2022/05/19	3	31.94	0	0.00	32.01	3	1,135	0.26%
2022/05/18	3	32.49	0	0.00	32.51	3	1,115	0.27%
2022/05/16	0	31.95	0.9	32.01	31.88	-0.9	1,106	-0.08%
2022/05/13	1	31.75	0	0.00	31.77	1	1,100	0.09%
2022/05/12	2.7	31.70	0	31.50	31.45	2.7	1,087	0.25%
2022/05/10	1	31.85	1	31.78	32.29	0	1,098	0.00%
2022/05/09	1	32.41	6	32.38	32.38	-5	1,095	-0.46%
2022/05/06	2	32.87	0	0.00	33.02	2	1,074	0.19%
2022/05/05	0	0.00	2	33.45	33.54	-2	1,056	-0.19%
2022/05/03	1	33.25	0	0.00	33.23	1	1,098	0.09%
2022/04/28	1	33.14	0	0.00	33.13	1	1,135	0.09%
2022/04/27	3.6	32.87	2	32.93	32.89	1.6	1,142	0.14%
2022/04/25	1.5	33.51	0	0.00	33.47	1.5	1,115	0.14%
2022/04/22	0.2	33.92	1	34.05	34.09	-0.8	1,098	-0.07%
2022/04/21	0	34.29	2	34.28	34.23	-2	1,097	-0.18%
2022/04/19	0	34.15	0	0.00	34.10	0	1,134	0.00%
2022/04/18	0.4	34.00	2	33.90	33.92	-1.6	1,146	-0.14%
2022/04/13	0	0.00	1	34.34	34.76	-1	1,135	-0.09%
2022/04/12	1.1	34.23	0	0.00	34.23	1.1	1,151	0.10%
2022/04/11	1.1	34.31	0	0.00	34.23	1.1	1,156	0.09%
2022/04/07	0.2	34.67	0	0.00	34.50	0.2	1,197	0.02%
2022/04/06	1	34.79	0	0.00	35.11	1	1,201	0.08%
2022/04/01	0	35.16	0	0.00	35.18	0	1,200	0.00%
2022/03/30	1	35.45	0	0.00	35.42	1	1,218	0.08%
2022/03/29	0.4	35.10	0	0.00	35.10	0.4	1,235	0.03%
2022/03/28	1	34.86	0	0.00	35.10	1	1,232	0.08%
2022/03/21	0	35.12	0.1	35.18	35.03	-0.1	1,232	-0.01%
2022/03/18	0	0.00	0.6	35.05	35.02	-0.6	1,236	-0.05%
2022/03/17	0	34.69	2	34.93	35.04	-2	1,238	-0.16%
2022/03/16	0	33.98	0.2	33.97	34.05	-0.1	1,215	-0.01%
2022/03/15	3.4	33.93	0	0.00	33.88	3.4	1,205	0.29%
2022/03/14	0	34.45	1	34.41	34.49	-1	1,206	-0.08%
2022/03/11	0	34.57	0	0.00	34.45	0	1,205	0.00%
2022/03/10	1	34.80	0.6	34.80	34.79	0.4	1,206	0.03%
2022/03/09	0	33.98	0	0.00	33.96	0	1,199	0.00%
2022/03/08	3	33.71	0	0.00	33.66	3	1,198	0.25%
2022/03/07	3.2	34.31	0	0.00	34.31	3.2	1,141	0.28%
2022/03/04	0	35.46	0	0.00	35.34	0	1,083	0.00%
2022/03/03	0.2	35.72	8	35.65	35.70	-7.8	1,100	-0.71%
2022/03/02	1.2	35.62	1	35.65	35.62	0.2	1,148	0.02%
2022/03/01	0.3	35.80	0	0.00	35.79	0.3	1,153	0.03%
2022/02/25	1.3	35.16	0	0.00	35.25	1.3	1,158	0.11%
2022/02/24	2.5	35.45	0	0.00	35.26	2.5	1,159	0.21%
2022/02/22	0	35.87	0	0.00	35.98	0	1,159	0.00%
2022/02/18	0	0.00	0.6	36.40	36.47	-0.6	1,195	-0.05%
2022/02/15	0.1	36.12	1	36.04	35.93	-0.9	1,229	-0.07%
2022/02/14	4	36.02	0	0.00	36.03	4	1,233	0.32%
2022/02/10	1	36.29	0	36.65	36.60	1	1,240	0.08%
2022/02/09	0.7	36.16	0	0.00	36.31	0.7	1,248	0.06%
2022/02/08	1	36.03	2	36.14	36.03	-1	1,253	-0.08%
2022/02/07	3.3	35.64	2	35.74	35.89	1.3	1,250	0.10%
2022/01/26	2	35.56	2.1	35.54	35.49	-0.1	1,235	-0.01%
2022/01/25	8.3	35.37	1.1	35.44	35.50	7.2	1,222	0.59%
2022/01/24	1	35.63	0.3	35.98	35.93	0.7	1,191	0.06%
2022/01/21	0.1	35.79	2	35.74	35.68	-1.9	1,174	-0.16%
2022/01/19	1	36.33	1.1	36.30	36.32	-0.1	1,143	-0.01%
2022/01/18	1.1	36.75	1	36.97	36.66	0.1	1,137	0.01%
2022/01/17	0	0.00	3	36.85	36.94	-3	1,131	-0.27%
2022/01/14	0	0.00	1	36.69	36.63	-1	1,120	-0.09%
2022/01/13	1	36.57	1	36.70	36.69	0	1,114	0.00%
2022/01/12	0	0.00	1.1	36.44	36.44	-1.1	1,099	-0.10%
2022/01/07	0	0.00	0.1	36.05	35.95	-0.1	1,097	-0.01%
2022/01/06	1	36.39	0	0.00	36.28	1	1,093	0.09%
2022/01/05	1	36.50	9.4	36.54	36.50	-8.4	1,080	-0.78%
2022/01/04	0	0.00	8	36.39	36.45	-8	1,067	-0.75%
2022/01/03	1	35.94	0	0.00	35.90	1	1,063	0.09%
2021/12/29	0	0.00	2	35.94	36.02	-2	1,058	-0.19%
2021/12/28	0.1	35.86	0	35.85	35.92	0.1	1,090	0.01%
2021/12/27	0.1	35.59	3.3	35.66	35.67	-3.2	1,093	-0.30%
2021/12/24	0	0.00	5.7	35.49	35.40	-5.7	1,116	-0.51%
2021/12/23	0	35.36	0	0.00	35.42	0	1,116	0.00%
2021/12/22	0	0.00	7.2	35.22	35.22	-7.2	1,124	-0.64%
2021/12/21	0.1	35.20	5	35.07	35.22	-4.9	1,127	-0.44%
2021/12/20	1	35.12	0.1	34.97	34.89	0.9	1,129	0.08%
2021/12/16	0.1	35.15	0	0.00	35.26	0.1	1,127	0.01%
2021/12/14	0	34.91	0	0.00	34.84	0	1,154	0.00%
2021/12/13	0.6	35.30	4	35.39	35.18	-3.4	1,155	-0.30%
2021/12/10	0	0.00	2	35.29	35.31	-2	1,152	-0.17%
2021/12/09	0	0.00	0.2	35.40	35.36	-0.2	1,151	-0.02%
2021/12/08	0	35.40	1	35.59	35.40	-1	1,144	-0.09%
2021/12/03	1	35.06	0	35.05	35.06	1	1,164	0.09%
2021/12/02	4	34.69	1.5	34.91	34.94	2.5	1,161	0.22%
2021/11/30	5	34.42	1	34.44	34.22	4	1,190	0.34%
2021/11/29	3.7	34.27	0	0.00	34.19	3.7	1,194	0.31%
2021/11/26	4	34.36	0.1	34.39	34.35	3.9	1,185	0.33%
2021/11/25	1.4	34.82	0	0.00	34.88	1.4	1,154	0.12%
2021/11/24	0	34.91	0	0.00	34.87	0	1,172	0.00%
2021/11/23	1.4	34.98	0	0.00	34.94	1.4	1,174	0.12%
2021/11/22	3.1	35.23	5	35.21	35.22	-1.9	1,168	-0.17%
2021/11/19	3	35.34	0	0.00	35.29	3	1,177	0.25%
2021/11/18	0	0.00	2	36.20	36.30	-2	1,159	-0.17%
2021/11/17	1	35.98	7	35.98	36.00	-6	1,156	-0.52%
2021/11/15	2	35.74	3.3	35.79	35.80	-1.3	1,165	-0.11%
2021/11/11	0.2	35.39	0	0.00	35.38	0.2	1,174	0.01%
2021/11/10	10	35.54	0	0.00	35.57	10	1,194	0.84%
2021/11/09	1	35.63	0	0.00	35.59	1	1,201	0.08%
2021/11/08	5	35.03	0	0.00	35.38	5	1,180	0.42%
2021/11/05	0	0.00	1	34.93	34.98	-1	1,177	-0.09%
2021/11/02	0	34.61	0	0.00	34.52	0	1,209	0.00%
2021/10/28	0	34.70	0	0.00	34.71	0	1,224	0.00%
2021/10/22	1	34.26	0	0.00	34.38	1	1,265	0.08%
2021/10/21	0	0.00	1	34.36	34.32	-1	1,273	-0.08%
2021/10/20	0	0.00	0.1	34.49	34.44	-0.1	1,282	-0.01%
2021/10/19	0	0.00	10	34.43	34.49	-10	1,283	-0.78%
2021/10/14	1.2	33.53	0	0.00	33.54	1.2	1,318	0.09%
2021/10/12	1	33.56	0	0.00	33.68	1	1,346	0.07%
2021/10/08	0	0.00	0.4	34.15	34.11	-0.4	1,341	-0.03%
2021/10/06	5.2	33.67	1	33.63	33.75	4.2	1,341	0.31%
2021/10/05	2.1	33.36	2	33.84	33.95	0.1	1,325	0.00%
2021/10/04	3.4	33.75	0	0.00	33.76	3.4	1,299	0.26%
2021/10/01	5.3	34.06	2	34.11	33.97	3.3	1,294	0.25%
2021/09/30	2	34.42	1	34.64	34.56	1	1,268	0.08%
2021/09/29	4.2	34.40	3	34.43	34.35	1.2	1,270	0.09%
2021/09/28	0.7	35.00	1.2	34.93	35.04	-0.5	1,248	-0.04%
2021/09/27	0	0.00	7	35.30	35.27	-7	1,260	-0.56%
2021/09/24	0	0.00	5.1	35.10	35.10	-5.1	1,260	-0.40%
2021/09/23	2	34.88	0	0.00	34.87	2	1,275	0.16%
2021/09/22	3.2	34.46	0	0.00	34.56	3.2	1,279	0.25%
2021/09/16	2	35.21	0	0.00	35.26	2	1,259	0.16%
2021/09/15	1	35.33	0.1	35.41	35.37	0.9	1,256	0.07%
2021/09/14	0	0.00	2	35.60	35.50	-2	1,272	-0.16%
2021/09/13	0.3	35.50	2	35.45	35.45	-1.7	1,290	-0.13%
2021/09/10	0.1	35.45	0	0.00	35.52	0.1	1,330	0.01%
2021/09/09	1	34.90	2	35.12	35.13	-1	1,327	-0.08%
2021/09/08	5	35.24	1.2	35.21	35.12	3.8	1,329	0.29%
2021/09/07	1.2	35.37	5	35.41	35.47	-3.8	1,314	-0.29%
2021/09/06	2	35.66	0	35.63	35.62	2	1,320	0.15%
2021/09/03	0.2	35.50	2	35.58	35.63	-1.8	1,305	-0.14%
2021/09/02	1	35.40	0.2	35.20	35.15	0.8	1,300	0.06%
2021/09/01	0.1	35.37	0	0.00	35.49	0.1	1,295	0.01%
2021/08/31	1	35.33	5.2	35.27	35.50	-4.2	1,289	-0.32%
2021/08/30	1	35.05	0.2	35.14	35.26	0.8	1,323	0.06%
2021/08/27	5.2	34.99	3	34.93	34.95	2.2	1,316	0.16%
2021/08/26	2	34.70	0	0.00	34.56	2	1,309	0.15%
2021/08/24	1	34.13	0	0.00	34.22	1	1,302	0.08%
2021/08/23	1.1	34.10	0.6	34.09	34.12	0.5	1,314	0.04%
2021/08/20	0.1	33.35	1.2	33.25	33.28	-1.1	1,321	-0.08%
2021/08/19	3.2	33.48	0	0.00	33.40	3.2	1,314	0.24%
2021/08/18	1.5	33.69	5.2	34.03	34.17	-3.7	1,299	-0.28%
2021/08/17	0	34.00	0.1	34.05	33.87	-0.1	1,301	-0.01%
2021/08/16	1	34.17	0	0.00	34.21	1	1,295	0.08%
2021/08/13	2	34.37	0	0.00	34.34	2	1,285	0.16%
2021/08/11	1.1	34.64	7.3	34.69	34.77	-6.2	1,312	-0.48%
2021/08/10	1	35.05	0.1	34.92	34.86	0.9	1,357	0.07%
2021/08/09	1	34.96	0	0.00	35.08	1	1,454	0.07%
2021/08/05	1.2	35.34	0.3	35.35	35.31	0.9	1,563	0.06%
2021/08/02	0.2	34.78	0	0.00	35.03	0.2	1,810	0.01%
2021/07/30	3.2	34.59	0	0.00	34.51	3.2	1,823	0.17%
2021/07/29	1.1	34.56	0.2	34.40	34.73	0.9	1,842	0.05%
2021/07/28	0.1	34.36	1	34.24	34.31	-0.9	1,861	-0.05%
2021/07/26	2.1	34.65	0	0.00	34.63	2.1	1,948	0.11%
2021/07/23	1	34.90	0	34.95	34.81	1	1,945	0.05%
2021/07/22	3.1	34.84	0	0.00	34.80	3.1	1,945	0.16%
2021/07/21	1.8	34.56	0.2	34.90	34.57	1.6	1,964	0.08%
2021/07/20	2.2	34.82	0	0.00	34.76	2.2	1,980	0.11%
2021/07/19	0	0.00	1.3	35.08	35.20	-1.3	1,987	-0.07%
2021/07/16	0.1	35.29	0	0.00	35.44	0.1	1,988	0.00%
2021/07/15	1.1	35.49	22	35.52	35.57	-20.9	1,999	-1.05%
2021/07/12	3	35.22	14	35.21	35.07	-11	2,025	-0.54%
2021/07/09	0	34.78	0	0.00	34.80	0	2,020	0.00%
2021/07/08	0	34.98	0	0.00	35.04	0	2,035	0.00%
2021/07/07	0	0.00	10.1	35.05	35.00	-10.1	2,050	-0.49%
2021/07/06	7	35.15	3	35.11	35.10	4	2,048	0.20%
2021/07/05	3.1	34.97	0	0.00	35.04	3.1	2,061	0.15%
2021/07/02	0.1	34.74	10	34.67	34.70	-9.9	2,070	-0.48%
2021/07/01	1	34.78	0.2	34.79	34.71	0.8	2,071	0.04%
2021/06/30	0.2	34.86	1	34.93	34.85	-0.8	2,093	-0.04%
2021/06/29	0	0.00	8.2	34.56	34.60	-8.2	2,092	-0.39%
2021/06/28	0	0.00	0.7	34.46	34.60	-0.7	2,101	-0.03%
2021/06/25	0.1	34.60	6.2	34.63	34.39	-6.1	2,145	-0.29%
2021/06/23	3.1	34.06	0	0.00	34.28	3.1	2,229	0.14%
2021/06/22	2	33.86	7.3	34.01	33.83	-5.3	2,226	-0.24%
2021/06/21	3.1	33.91	0	0.00	33.96	3.1	2,243	0.14%
2021/06/17	0.1	34.54	0	0.00	34.56	0.1	2,222	0.00%
2021/06/15	0.1	34.50	0	0.00	34.57	0.1	2,271	0.00%
2021/06/11	1	34.36	1	34.41	34.32	0	2,278	0.00%
2021/06/09	1	33.85	1	33.87	33.84	0	2,326	0.00%
2021/06/08	4	34.14	0.6	34.17	34.09	3.4	2,345	0.14%
2021/06/07	1.1	33.88	3	34.18	34.20	-2	2,364	-0.08%
2021/06/04	0.1	34.05	3	33.99	34.13	-3	2,331	-0.13%
2021/06/03	0.1	34.26	1	34.35	34.31	-0.9	2,344	-0.04%
2021/06/02	1	34.36	2	34.23	34.14	-1	2,370	-0.04%
2021/06/01	1	34.22	1	34.25	34.27	0	2,394	0.00%
2021/05/31	0	0.00	6.4	34.13	34.06	-6.4	2,435	-0.26%
2021/05/28	6.1	33.76	0.1	33.65	33.82	6.1	2,422	0.25%
2021/05/27	0.2	33.16	3.2	32.97	33.28	-3	2,444	-0.12%
2021/05/26	1	33.37	0	0.00	33.50	1	2,507	0.04%
2021/05/25	0.1	33.30	0	0.00	33.42	0.1	2,508	0.00%
2021/05/24	2.1	32.79	1	32.88	32.92	1.1	2,539	0.04%
2021/05/21	2	32.76	2	32.80	32.89	0	2,575	0.00%
2021/05/20	2.2	32.45	0	0.00	32.48	2.2	2,586	0.09%
2021/05/19	5	32.71	0	0.00	32.59	5	2,617	0.19%
2021/05/18	0	0.00	3.5	32.36	32.70	-3.5	2,623	-0.13%
2021/05/17	20.1	31.47	10	31.17	31.19	10.1	2,626	0.38%
2021/05/14	3	31.84	3	32.02	32.00	0	2,565	0.00%
2021/05/13	5.6	31.81	0	31.77	31.55	5.6	2,528	0.22%
2021/05/12	16.6	31.72	15	32.91	31.93	1.6	2,488	0.06%
2021/05/11	4.1	33.58	8.6	33.53	33.40	-4.5	2,349	-0.19%
2021/05/10	4	34.52	0	0.00	34.48	4	2,334	0.17%
2021/05/07	1.1	34.33	2	34.35	34.57	-0.9	2,385	-0.04%
2021/05/06	1	34.07	0	0.00	34.00	1	2,424	0.04%
2021/05/05	6	33.85	2.4	33.88	33.65	3.6	2,432	0.15%
2021/05/04	14.1	33.96	1.6	33.99	33.96	12.5	2,474	0.51%
2021/05/03	7.1	34.51	1.2	34.80	34.45	5.8	2,434	0.24%
2021/04/29	0	0.00	11.3	35.17	35.05	-11.3	2,423	-0.46%
2021/04/28	0.4	34.94	0.2	34.94	34.97	0.2	2,468	0.01%
2021/04/27	1.1	34.90	0	0.00	34.93	1.1	2,520	0.04%
2021/04/23	1	34.34	2	34.20	34.38	-1	2,554	-0.04%
2021/04/22	0.3	34.18	3	34.10	34.10	-2.7	2,584	-0.10%
2021/04/21	1	34.31	0	0.00	34.28	1	2,590	0.04%
2021/04/19	0	0.00	1	34.39	34.37	-1	2,660	-0.04%
2021/04/16	0.4	34.03	3	34.03	34.20	-2.7	2,684	-0.10%
2021/04/15	0	0.00	4	34.02	34.02	-4	2,742	-0.15%
2021/04/14	1.2	33.43	0.1	33.50	33.70	1.1	2,776	0.04%
2021/04/12	1	33.69	0	0.00	33.66	1	2,819	0.04%
2021/04/09	0	0.00	1	33.84	33.78	-1	2,857	-0.04%
2021/04/08	0	0.00	7.5	33.85	33.89	-7.5	2,858	-0.26%
2021/04/07	0.2	33.71	0	0.00	33.72	0.2	2,883	0.01%
2021/04/06	0.1	33.69	6	33.70	33.71	-5.9	2,884	-0.21%
2021/04/01	0	33.30	0	0.00	33.30	0	2,882	0.00%
2021/03/31	1	33.14	3	33.26	33.15	-2	2,894	-0.07%
2021/03/30	0.1	33.30	4	33.35	33.35	-3.9	2,897	-0.14%
2021/03/29	0	0.00	0.8	33.07	33.21	-0.8	2,857	-0.03%
2021/03/26	2.1	32.97	0	0.00	33.00	2.1	2,817	0.08%
2021/03/24	0	0.00	2.3	32.54	32.41	-2.3	2,815	-0.08%
2021/03/22	0	0.00	1	32.60	32.72	-1	2,817	-0.04%
2021/03/19	1.1	32.53	0	0.00	32.49	1.1	2,845	0.04%
2021/03/18	1.1	32.82	0	0.00	32.84	1.1	2,824	0.04%
2021/03/17	0.5	32.85	3.1	32.79	32.62	-2.6	2,829	-0.09%
2021/03/16	0	0.00	6	32.80	32.79	-6	2,886	-0.21%
2021/03/12	2.1	32.67	0	0.00	32.70	2.1	2,921	0.07%
2021/03/11	0.1	32.46	3	32.48	32.50	-2.9	2,940	-0.10%
2021/03/10	3	31.96	0	0.00	31.90	3	2,956	0.10%
2021/03/09	1.1	31.80	1	31.68	31.83	0.1	2,963	0.00%
2021/03/08	1.1	31.84	0	0.00	31.82	1.1	2,955	0.04%
2021/03/05	4.2	31.79	1	31.83	31.81	3.2	2,935	0.11%
2021/03/04	9	32.10	0	0.00	32.18	9	2,970	0.30%
2021/03/03	1.2	32.19	0	0.00	32.59	1.2	2,940	0.04%
2021/03/02	3.1	32.52	0	0.00	32.16	3.1	2,953	0.10%
2021/02/26	11.3	32.38	0	0.00	32.43	11.3	2,946	0.38%
2021/02/25	2.1	32.95	1	32.94	32.99	1.1	2,940	0.04%
2021/02/24	4.2	32.79	0	0.00	32.59	4.2	3,000	0.14%
2021/02/23	8.1	32.86	0	0.00	33.05	8.1	3,052	0.26%
2021/02/22	1	33.02	1	33.36	33.01	0	3,075	0.00%
2021/02/19	12.1	32.80	1.6	32.80	33.00	10.5	3,105	0.34%
2021/02/18	4	33.17	0	0.00	33.21	4	3,128	0.13%
2021/02/17	0	0.00	7	33.03	33.07	-7	3,157	-0.22%
2021/02/05	0.1	32.07	3	32.05	32.02	-2.9	3,118	-0.09%
2021/02/04	1.4	31.66	1.5	31.80	31.81	-0.1	3,093	0.00%
2021/02/03	4	32.01	1	32.09	31.99	3	3,121	0.10%
2021/02/02	3	31.84	10.4	31.99	31.94	-7.4	3,119	-0.24%
2021/02/01	1	31.22	6	30.75	31.22	-5	3,151	-0.16%
2021/01/29	4	31.10	1.1	31.26	30.80	2.9	3,137	0.09%
2021/01/28	4.5	31.40	13	31.25	31.30	-8.5	3,081	-0.28%
2021/01/27	0.7	31.78	0	0.00	31.87	0.7	3,042	0.02%
2021/01/26	7.6	31.91	2.3	31.97	31.78	5.3	3,022	0.18%
2021/01/25	3	32.31	7	32.33	32.40	-4	2,969	-0.13%
2021/01/22	3.3	32.52	3	32.61	32.55	0.3	2,956	0.01%
2021/01/21	1.6	32.34	4	32.23	32.71	-2.4	2,946	-0.08%
2021/01/20	10.1	32.12	3	32.18	31.98	7.1	2,902	0.24%
2021/01/19	4.1	31.79	18	31.92	32.08	-13.9	2,850	-0.49%
2021/01/18	8	31.23	2.1	31.36	31.49	5.9	2,810	0.21%
2021/01/15	1.2	31.93	7	31.99	31.60	-5.8	2,756	-0.21%
2021/01/14	8	31.64	9	31.65	31.69	-1	2,704	-0.04%
2021/01/13	0.2	31.76	30.2	31.74	31.76	-30	2,683	-1.12%
2021/01/12	3	31.35	1	31.37	31.18	2	2,638	0.08%
2021/01/11	6.8	31.20	1	31.30	31.30	5.8	2,604	0.22%
2021/01/08	1	30.91	10.5	31.06	31.10	-9.5	2,576	-0.37%
2021/01/07	2.1	30.46	4	30.53	30.66	-1.9	2,511	-0.08%
2021/01/06	3	30.10	6	30.02	30.03	-3	2,467	-0.12%
2021/01/05	0.1	29.82	0	0.00	29.89	0.1	2,427	0.00%
2021/01/04	0.8	29.71	0	0.00	29.75	0.8	2,453	0.03%
2020/12/31	0	0.00	2.1	29.15	29.21	-2.1	2,489	-0.08%
2020/12/30	0	0.00	4	28.87	29.11	-4	2,489	-0.16%
2020/12/29	0.1	28.69	2	28.66	28.68	-1.9	2,458	-0.08%
2020/12/28	3.1	28.63	0.4	28.54	28.69	2.7	2,458	0.11%
2020/12/25	0.3	28.46	0	0.00	28.40	0.3	2,443	0.01%
2020/12/24	0.2	28.35	0	0.00	28.33	0.2	2,429	0.01%
2020/12/23	0.6	28.18	0	0.00	28.20	0.6	2,425	0.02%
2020/12/22	2.4	28.30	4	28.21	28.11	-1.6	2,447	-0.07%
2020/12/21	0	0.00	2	28.36	28.40	-2	2,509	-0.08%
2020/12/18	0.7	28.26	1	28.21	28.20	-0.3	2,513	-0.01%
2020/12/17	0.9	28.30	0	0.00	28.27	0.9	2,535	0.03%
2020/12/16	0	0.00	2	28.29	28.32	-2	2,543	-0.08%
2020/12/15	2.7	28.18	2	28.22	28.01	0.7	2,520	0.03%
2020/12/14	0.1	28.33	4.1	28.34	28.30	-4	2,517	-0.16%
2020/12/11	4.1	28.17	7	28.24	28.35	-2.9	2,575	-0.11%
2020/12/10	9.1	28.32	0	0.00	28.39	9.1	2,569	0.35%
2020/12/09	2.4	28.60	0	0.00	28.66	2.4	2,535	0.09%
2020/12/08	0.1	28.40	2	28.42	28.58	-1.9	2,509	-0.08%
2020/12/07	1	28.11	7	28.11	28.24	-6	2,465	-0.24%
2020/12/04	6.1	27.90	16	28.00	28.00	-9.9	2,468	-0.40%
2020/12/03	4.1	27.75	4	27.69	27.71	0.1	2,445	0.00%
2020/12/02	0.1	27.70	1.1	27.65	27.70	-1	2,444	-0.04%
2020/12/01	2	27.38	46	27.45	27.48	-44	2,477	-1.78%
2020/11/30	4	27.45	8.1	27.62	27.37	-4.1	2,499	-0.16%
2020/11/27	2.1	27.55	2	27.56	27.56	0.1	2,446	0.00%
2020/11/26	4	27.51	7	27.56	27.57	-3	2,436	-0.12%
2020/11/25	5	27.46	0	0.00	27.38	5	2,449	0.20%
2020/11/24	5.3	27.60	1	27.66	27.54	4.3	2,440	0.18%
2020/11/23	11	27.65	2.5	27.63	27.67	8.5	2,406	0.35%
2020/11/20	15.3	27.31	0	0.00	27.40	15.3	2,348	0.65%
2020/11/19	8	28.16	0	0.00	28.23	8	2,272	0.35%
2020/11/18	5.2	28.07	2	28.10	28.22	3.2	2,234	0.14%
2020/11/17	6	27.99	1	27.94	27.96	5	2,214	0.23%
2020/11/16	0	0.00	3.5	27.55	27.76	-3.5	2,327	-0.15%
2020/11/13	1	27.03	2	27.02	27.05	-1	2,302	-0.04%
2020/11/12	7	27.00	2	27.03	26.97	5	2,318	0.22%
2020/11/11	3	26.77	17	26.85	26.95	-14	2,326	-0.60%
2020/11/10	6.6	26.65	2	26.76	26.60	4.6	2,302	0.20%
2020/11/09	0	0.00	6	26.68	26.68	-6	2,297	-0.26%
2020/11/06	1	26.34	0	0.00	26.37	1	2,275	0.04%
2020/11/05	0.4	26.22	11	26.22	26.26	-10.6	2,278	-0.46%
2020/11/04	0	0.00	2	26.26	26.27	-2	2,303	-0.09%
2020/11/03	1	25.88	15	25.94	25.95	-14	2,323	-0.60%
2020/11/02	7.5	25.49	0	0.00	25.67	7.5	2,371	0.32%
2020/10/30	14.5	25.66	0	0.00	25.60	14.5	2,389	0.61%
2020/10/29	12	25.72	1	25.89	25.83	11	2,396	0.46%
2020/10/26	0	0.00	1.8	26.31	26.31	-1.8	2,478	-0.07%
2020/10/23	0	0.00	8	26.39	26.27	-8	2,523	-0.32%
2020/10/22	0	0.00	2	26.25	26.32	-2	2,701	-0.07%
2020/10/21	0	0.00	1	26.23	26.25	-1	2,832	-0.04%
2020/10/19	0	0.00	1	26.33	26.36	-1	2,929	-0.03%
2020/10/16	0	0.00	2	26.26	26.08	-2	2,959	-0.07%
2020/10/15	2	26.06	0	0.00	26.22	2	3,044	0.07%
2020/10/12	0	0.00	2	26.44	26.48	-2	3,117	-0.06%
2020/10/08	1	26.09	38	26.20	26.22	-37	3,116	-1.19%
2020/10/07	0	0.00	17	25.87	25.91	-17	3,094	-0.55%
2020/10/06	0	0.00	42	25.78	25.78	-42	3,141	-1.34%
2020/10/05	1	25.56	1	25.50	25.56	0	3,198	0.00%
2020/09/29	1	25.50	0	0.00	25.44	1	3,290	0.03%
2020/09/28	1	25.29	8	25.10	25.36	-7	3,391	-0.21%
2020/09/25	1	25.00	3	24.82	24.96	-2	3,499	-0.06%
2020/09/24	13	24.98	3	25.12	24.89	10	3,554	0.28%
2020/09/23	6	25.44	5	25.49	25.48	1	3,516	0.03%
2020/09/22	21.1	25.53	0	0.00	25.53	21.1	3,550	0.59%
2020/09/21	11	25.84	0	0.00	25.80	11	3,545	0.31%
2020/09/17	14	26.05	0	0.00	26.03	14	3,622	0.39%
2020/09/16	5	26.28	60.8	26.31	26.30	-55.8	3,637	-1.53%
2020/09/14	0	0.00	6	25.90	25.91	-6	3,595	-0.17%
2020/09/11	0	0.00	8	25.59	25.64	-8	3,592	-0.22%
2020/09/10	0	0.00	10	25.58	25.63	-10	3,671	-0.27%
2020/09/09	6	25.30	0	0.00	25.45	6	3,691	0.16%
2020/09/08	0	0.00	8	25.60	25.62	-8	3,680	-0.22%
2020/09/07	1.2	25.47	3	25.55	25.47	-1.8	3,744	-0.05%
2020/09/04	5	25.41	4	25.45	25.48	1	3,793	0.03%
2020/09/03	1	25.78	1	25.80	25.69	0	3,787	0.00%
2020/09/02	12	25.53	2	25.78	25.63	10	3,790	0.26%
2020/08/31	2	25.59	1	25.57	25.47	1	3,873	0.03%
2020/08/28	7	25.82	0	0.00	25.77	7	3,871	0.18%
2020/08/27	0	0.00	1	26.05	25.93	-1	3,881	-0.03%
2020/08/21	2	25.69	2	25.55	25.64	0	3,876	0.00%
2020/08/20	15	25.38	5	25.05	25.18	10	3,860	0.26%
2020/08/19	5	26.11	0	0.00	26.02	5	3,727	0.13%
2020/08/18	9	26.22	0	0.00	26.22	9	3,718	0.24%
2020/08/14	1	26.04	0	0.00	26.06	1	3,710	0.03%
2020/08/13	0	0.00	2	25.98	26.00	-2	3,706	-0.05%
2020/08/12	32	25.84	6.7	25.83	25.81	25.3	3,686	0.69%
2020/08/11	12	26.20	1	26.31	26.14	11	3,655	0.30%
2020/08/10	4	26.33	14.1	26.30	26.32	-10.1	3,635	-0.28%
2020/08/07	12	26.09	1	26.06	26.08	11	3,641	0.30%
2020/08/06	3	26.26	5	26.27	26.25	-2	3,618	-0.06%
2020/08/04	0	0.00	9	25.69	25.81	-9	3,602	-0.25%
2020/08/03	1	25.50	5	25.72	25.48	-4	3,587	-0.11%
2020/07/31	1	25.75	0	0.00	25.85	1	3,537	0.03%
2020/07/30	2	25.93	0	0.00	25.87	2	3,530	0.06%
2020/07/29	6.5	25.59	2	25.64	25.52	4.5	3,523	0.13%
2020/07/28	4	26.06	15	26.38	25.60	-11	3,526	-0.31%
2020/07/27	2	25.50	7	25.56	25.59	-5	3,405	-0.15%
2020/07/24	0	0.00	3.9	24.90	24.70	-3.9	3,314	-0.12%
2020/07/23	2	24.73	2.1	24.74	24.78	-0.1	3,262	0.00%
2020/07/22	0	0.00	13	24.79	24.79	-13	3,274	-0.40%
2020/07/21	0	0.00	24	24.57	24.66	-24	3,244	-0.74%
2020/07/20	0	0.00	1	24.12	24.19	-1	3,167	-0.03%
2020/07/17	0	0.00	1	24.20	24.22	-1	3,157	-0.03%
2020/07/16	11	24.04	0	0.00	24.06	11	3,177	0.35%
2020/07/15	3	24.20	23.4	24.27	24.17	-20.4	3,160	-0.65%
2020/07/14	2	24.10	2	24.01	24.10	0	3,190	0.00%
2020/07/13	2	23.90	6	23.94	24.01	-4	3,151	-0.13%
2020/07/10	0	0.00	11	23.82	23.75	-11	3,117	-0.35%
2020/07/09	2	23.92	11	23.99	23.91	-9	3,090	-0.29%
2020/07/08	0	0.00	55	23.83	23.86	-55	3,077	-1.79%
2020/07/07	1.2	23.63	34	23.75	23.64	-32.8	3,020	-1.09%
2020/07/06	1	23.37	14	23.46	23.56	-13	2,964	-0.44%
2020/07/03	4	23.19	26	23.16	23.19	-22	2,900	-0.76%
2020/07/02	1	22.92	7	22.88	22.93	-6	2,853	-0.21%
2020/07/01	0	0.00	5.4	22.77	22.72	-5.4	2,834	-0.19%
2020/06/29	2	22.40	0	0.00	22.45	2	2,787	0.07%
2020/06/24	0	0.00	2	22.57	22.64	-2	2,749	-0.07%
2020/06/23	2	22.52	1	22.47	22.47	1	2,759	0.04%
2020/06/22	0	0.00	5	22.44	22.42	-5	2,756	-0.18%
2020/06/19	1	22.36	0	0.00	22.38	1	2,798	0.04%
2020/06/18	3	22.29	0	0.00	22.34	3	2,812	0.11%
2020/06/17	28	22.29	0	0.00	22.34	28	2,817	0.99%
2020/06/16	2	22.26	6	22.18	22.29	-4	2,827	-0.14%
2020/06/15	7	21.94	2	22.09	21.84	5	2,946	0.17%
2020/06/12	4	21.97	10	21.99	22.10	-6	3,041	-0.20%
2020/06/11	1	22.31	7	22.60	22.29	-6	3,070	-0.20%
2020/06/10	0	0.00	3	22.60	22.60	-3	3,140	-0.10%
2020/06/09	3	22.37	0	0.00	22.43	3	3,284	0.09%
2020/06/08	1	22.40	5	22.38	22.40	-4	3,428	-0.12%
2020/06/05	0	0.00	2	22.09	22.15	-2	3,458	-0.06%
2020/06/04	1	22.00	24	21.93	21.99	-23	3,503	-0.66%
2020/06/03	2	21.78	2	21.83	21.85	0	3,612	0.00%
2020/06/02	1.3	21.52	1	21.55	21.50	0.3	3,628	0.01%
2020/06/01	0	0.00	4	21.34	21.36	-4	3,626	-0.11%
2020/05/29	1	21.00	0	0.00	21.23	1	3,636	0.03%
2020/05/28	1	21.10	0	0.00	21.12	1	3,691	0.03%
2020/05/26	0	0.00	2	21.24	21.22	-2	3,906	-0.05%
2020/05/25	2	20.82	1	20.91	20.97	1	3,948	0.03%
2020/05/22	7	20.94	0	0.00	20.91	7	3,976	0.18%
2020/05/21	1.5	21.22	8	21.22	21.21	-6.5	4,068	-0.16%
2020/05/20	0	0.00	1	21.12	21.07	-1	4,101	-0.02%
2020/05/19	0	0.00	2	21.20	21.03	-2	4,138	-0.05%
2020/05/18	2	20.93	0	0.00	20.88	2	4,180	0.05%
2020/05/15	3	21.00	5	21.15	21.03	-2	4,242	-0.05%
2020/05/14	1	20.95	4	21.00	20.97	-3	4,270	-0.07%
2020/05/13	1	21.16	1	21.16	21.20	0	4,251	0.00%
2020/05/12	2	21.16	0	0.00	21.14	2	4,272	0.05%
2020/05/11	1	21.35	3.4	21.32	21.35	-2.4	4,271	-0.06%
2020/05/08	0	0.00	8	21.14	21.16	-8	4,280	-0.19%
2020/05/07	2	21.07	1	21.00	21.06	1	4,320	0.02%
2020/05/06	6	20.94	2	20.99	20.94	4	4,392	0.09%
2020/05/05	1	20.96	1	21.00	20.93	0	4,433	0.00%
2020/05/04	12	20.80	0	0.00	20.82	12	4,470	0.27%
2020/04/30	8	21.36	6	21.30	21.37	2	4,472	0.04%
2020/04/29	10	20.98	2	20.95	20.97	8	4,527	0.18%
2020/04/28	2	20.68	13	20.60	20.70	-11	4,565	-0.24%
2020/04/27	2	20.68	2	20.61	20.67	0	4,835	0.00%
2020/04/22	4	20.09	3	20.04	20.18	1	4,835	0.02%
2020/04/21	8	20.23	2	20.25	20.23	6	4,874	0.12%
2020/04/20	2	20.76	0	0.00	20.75	2	4,849	0.04%
2020/04/17	2	20.95	4	20.85	20.76	-2	4,854	-0.04%
2020/04/16	7	20.39	0	0.00	20.36	7	4,797	0.15%
2020/04/15	6	20.46	7	20.43	20.46	-1	4,807	-0.02%
2020/04/14	4	20.25	7	20.26	20.28	-3	4,833	-0.06%
2020/04/13	3	19.94	2	19.89	19.88	1	4,880	0.02%
2020/04/10	2	19.93	7	19.92	19.95	-5	4,956	-0.10%
2020/04/09	5	19.85	3	19.90	19.91	2	5,014	0.04%
2020/04/08	15	19.80	2	19.86	19.91	13	4,998	0.26%
2020/04/07	3	19.54	4	19.55	19.63	-1	5,030	-0.02%
2020/04/06	4	19.22	1	19.07	19.30	3	5,054	0.06%
2020/04/01	5	19.17	6	19.13	19.11	-1	5,049	-0.02%
2020/03/31	3	19.18	0	0.00	19.17	3	5,065	0.06%
2020/03/30	6	18.97	1	18.95	19.05	5	5,062	0.10%
2020/03/27	1	19.64	6	19.36	19.24	-5	5,046	-0.10%
2020/03/26	1	19.33	2	19.36	19.33	-1	5,015	-0.02%
2020/03/25	5	19.28	2	19.16	19.16	3	5,025	0.06%
2020/03/24	0	0.00	20	18.73	18.61	-20	5,022	-0.40%
2020/03/23	9	17.95	5.4	17.96	17.95	3.6	5,017	0.07%
2020/03/20	0	0.00	4	18.42	18.45	-4	5,040	-0.08%
2020/03/19	13	17.34	12	17.62	17.25	1	4,986	0.02%
2020/03/18	5	18.41	30	18.70	18.29	-25	4,899	-0.51%
2020/03/17	5	18.77	1	18.90	18.82	4	4,873	0.08%
2020/03/16	8	19.55	0	0.00	19.35	8	4,797	0.17%
2020/03/13	6.2	19.40	10	19.20	20.04	-3.8	4,682	-0.08%
2020/03/12	5	20.66	21	20.52	20.50	-16	4,523	-0.35%
2020/03/11	4	21.42	0	0.00	21.26	4	4,368	0.09%
2020/03/10	6	21.31	5	21.22	21.52	1	4,316	0.02%
2020/03/09	11	21.63	27	21.64	21.54	-16	4,253	-0.38%
2020/03/06	1	22.08	0	0.00	22.11	1	4,122	0.02%
2020/03/05	0.6	22.50	1	22.45	22.44	-0.4	4,108	-0.01%
2020/03/04	2	22.08	1	22.13	22.20	1	4,153	0.02%
2020/03/03	6	22.16	0	0.00	22.13	6	4,152	0.14%
2020/03/02	10	21.87	10	21.88	21.85	0	4,110	0.00%
2020/02/27	7	22.14	0	0.00	22.14	7	4,024	0.17%
2020/02/26	2	22.34	0	0.00	22.35	2	3,927	0.05%
2020/02/25	0	0.00	43	22.42	22.55	-43	3,887	-1.11%
2020/02/24	6	22.57	0	0.00	22.55	6	3,886	0.15%
2020/02/21	4	22.83	0	0.00	22.85	4	3,798	0.11%
2020/02/20	8	22.91	5	22.95	22.94	3	3,797	0.08%
2020/02/19	0.3	23.05	5	23.02	23.00	-4.7	3,784	-0.12%
2020/02/18	4	22.85	0	0.00	22.83	4	3,758	0.11%
2020/02/17	10	22.98	5	22.99	23.01	5	3,698	0.14%
2020/02/14	14	23.13	40	23.13	23.12	-26	3,685	-0.71%
2020/02/13	0.1	23.14	0	0.00	23.09	0.1	3,695	0.00%
2020/02/12	3	22.99	1	22.98	23.03	2	3,787	0.05%
2020/02/10	5	22.65	2	22.70	22.67	3	3,892	0.08%
2020/02/07	1.5	22.81	4	22.80	22.75	-2.5	3,917	-0.06%
2020/02/06	1	22.96	82	22.86	22.97	-81	3,937	-2.06%
2020/02/05	2	22.70	6	22.70	22.68	-4	3,975	-0.10%
2020/02/04	1	22.62	3	22.62	22.61	-2	3,962	-0.05%
2020/02/03	3	22.14	1	22.15	22.24	2	4,017	0.05%
2020/01/31	20	22.58	14	22.50	22.51	6	3,940	0.15%
2020/01/30	32	22.64	2	22.73	22.35	30	3,928	0.76%
2020/01/20	7	23.63	0	0.00	23.60	7	3,698	0.19%
2020/01/17	4	23.56	0	0.00	23.56	4	3,714	0.11%
2020/01/16	9	23.52	0	0.00	23.54	9	3,718	0.24%
2020/01/15	12	23.59	0	0.00	23.57	12	3,741	0.32%
2020/01/14	4	23.75	1	23.73	23.73	3	3,713	0.08%
2020/01/13	1	23.60	12	23.61	23.62	-11	3,695	-0.30%
2020/01/10	0	0.00	11	23.41	23.45	-11	3,698	-0.30%
2020/01/09	4	23.40	1	23.19	23.40	3	3,708	0.08%
2020/01/08	9	23.09	8	23.22	23.13	1	3,725	0.03%
2020/01/07	7	23.25	10	23.25	23.27	-3	3,724	-0.08%
2020/01/06	9	23.41	1	23.43	23.40	8	3,743	0.21%
2020/01/03	4	23.53	2	23.74	23.65	2	3,705	0.05%
2020/01/02	5	23.56	25	23.53	23.62	-20	3,699	-0.54%
2019/12/31	23	23.53	1	23.53	23.53	22	3,687	0.60%
2019/12/30	5	23.75	1	23.73	23.74	4	3,624	0.11%
2019/12/27	1	23.72	14	23.73	23.72	-13	3,597	-0.36%
2019/12/26	5	23.55	30	23.55	23.55	-25	3,602	-0.69%
2019/12/25	9	23.52	0	0.00	23.57	9	3,629	0.25%
2019/12/24	0	0.00	51	23.52	23.51	-51	3,631	-1.40%
2019/12/23	3	23.46	0	0.00	23.53	3	3,666	0.08%
2019/12/20	7	23.51	2	23.46	23.49	5	3,734	0.13%
2019/12/19	4	23.66	25	23.64	23.61	-21	3,744	-0.56%
2019/12/18	4	23.72	0	0.00	23.76	4	3,863	0.10%
2019/12/17	5	23.60	3	23.69	23.75	2	4,243	0.05%
2019/12/16	10	23.45	9	23.48	23.47	1	4,481	0.02%
2019/12/13	2	23.43	8	23.47	23.46	-6	4,563	-0.13%
2019/12/12	25	23.15	36	23.02	23.19	-11	4,599	-0.24%
2019/12/11	0	0.00	12	22.70	22.78	-12	4,538	-0.26%
2019/12/06	10	22.65	10	22.70	22.64	0	4,611	0.00%
2019/12/05	2	22.64	0	0.00	22.59	2	4,716	0.04%
2019/12/04	6	22.36	1	22.37	22.41	5	4,764	0.10%
2019/12/03	4	22.45	50	22.44	22.46	-46	4,827	-0.95%
2019/12/02	4	22.41	7	22.41	22.42	-3	4,902	-0.06%
2019/11/29	14	22.48	25	22.61	22.41	-11	4,945	-0.22%
2019/11/28	5	22.69	10	22.68	22.67	-5	4,966	-0.10%
2019/11/27	30	22.68	2	22.69	22.72	28	4,990	0.56%
2019/11/26	6	22.70	1	22.74	22.70	5	5,080	0.10%
2019/11/22	28	22.70	35	22.65	22.63	-7	5,469	-0.13%
2019/11/21	3	22.51	1	22.61	22.61	2	5,597	0.04%
2019/11/20	1	22.79	1	22.77	22.80	0	5,697	0.00%
2019/11/19	24.2	22.76	6	22.77	22.85	18.2	5,736	0.32%
2019/11/18	1	22.63	13	22.62	22.69	-12	5,768	-0.21%
2019/11/15	4	22.53	60	22.55	22.54	-56	5,823	-0.96%
2019/11/14	8	22.40	21	22.38	22.37	-13	5,886	-0.22%
2019/11/13	5	22.42	2	22.38	22.40	3	5,957	0.05%
2019/11/12	3	22.40	11	22.41	22.50	-8	6,019	-0.13%
2019/11/11	8	22.33	6	22.40	22.27	2	6,082	0.03%
2019/11/08	5	22.60	3	22.63	22.62	2	6,040	0.03%
2019/11/07	10	22.64	5	22.65	22.73	5	6,062	0.08%
2019/11/06	55	22.70	6	22.72	22.81	49	6,039	0.81%
2019/11/05	14	22.65	0	0.00	22.69	14	6,050	0.23%
2019/11/04	9	22.46	22	22.24	22.52	-13	6,023	-0.22%
2019/11/01	28	22.00	51	22.01	22.04	-23	6,010	-0.38%
2019/10/31	7	22.06	10	22.08	22.04	-3	6,070	-0.05%
2019/10/30	2	21.89	1	21.87	21.95	1	6,045	0.02%
2019/10/29	7	21.88	1	21.88	21.91	6	6,121	0.10%
2019/10/28	1	21.80	52	21.80	21.81	-51	6,154	-0.83%
2019/10/24	3	21.65	0	0.00	21.69	3	6,279	0.05%
2019/10/23	10	21.59	21	21.63	21.60	-11	6,380	-0.17%
2019/10/22	1	21.57	45	21.56	21.60	-44	6,444	-0.68%
2019/10/21	4	21.41	22	21.40	21.44	-18	6,536	-0.28%
2019/10/18	11	21.45	8	21.50	21.47	3	6,667	0.04%
2019/10/17	2	21.45	1	21.44	21.44	1	6,775	0.01%
2019/10/16	3	21.39	61	21.39	21.42	-58	6,885	-0.84%
2019/10/15	2	21.38	18	21.36	21.35	-16	6,983	-0.23%
2019/10/14	2	21.21	14	21.20	21.23	-12	7,069	-0.17%
2019/10/09	5	21.05	3	21.04	20.95	2	7,065	0.03%
2019/10/08	3	21.08	193	21.09	21.11	-190	7,140	-2.66%	大賣/鉅額交易
2019/10/07	11	20.96	0	0.00	20.95	11	7,229	0.15%
2019/10/04	3	20.96	3	20.93	20.92	0	7,403	0.00%
2019/10/03	4	20.82	1	20.90	20.88	3	7,589	0.04%
2019/10/02	1	21.01	2	21.01	21.01	-1	7,762	-0.01%
2019/10/01	0	0.00	2	20.96	21.04	-2	7,952	-0.03%
2019/09/27	2	20.78	0	0.00	20.77	2	8,122	0.02%
2019/09/26	2	20.79	0	0.00	20.76	2	8,354	0.02%
2019/09/25	3	20.74	0	0.00	20.76	3	8,582	0.03%
2019/09/24	4	20.85	5	20.81	20.86	-1	8,698	-0.01%
2019/09/23	3	20.87	6	20.82	20.83	-3	8,899	-0.03%
2019/09/20	52	21.05	2	21.06	21.05	50	8,758	0.57%
2019/09/19	46	21.31	28	21.31	21.42	18	7,862	0.23%
2019/09/18	3	20.96	18	20.90	21.02	-15	7,275	-0.21%
2019/09/17	21	20.80	6	20.80	20.81	15	7,211	0.21%
2019/09/16	12	20.80	2	20.77	20.80	10	7,238	0.14%
2019/09/12	4	20.70	0	0.00	20.71	4	7,504	0.05%
2019/09/11	5	20.63	1	20.61	20.62	4	7,850	0.05%
2019/09/10	1	20.58	27	20.60	20.62	-26	8,205	-0.32%
2019/09/09	47	20.69	0	0.00	20.69	47	8,448	0.56%
2019/09/06	0	0.00	44	20.59	20.60	-44	8,428	-0.52%
2019/09/05	4	20.49	53	20.47	20.48	-49	8,684	-0.56%
2019/09/04	2	20.28	3	20.28	20.30	-1	8,965	-0.01%
2019/09/03	11	20.21	25	20.24	20.14	-14	9,340	-0.15%
2019/09/02	29	20.25	6	20.29	20.29	23	9,810	0.23%
2019/08/30	5	20.15	9	20.12	20.23	-4	10,388	-0.04%
2019/08/29	28	19.87	0	0.00	19.95	28	11,605	0.24%
2019/08/28	54	19.93	0	0.00	19.91	54	12,560	0.43%
2019/08/27	21	20.06	18	20.04	20.04	3	10,900	0.03%
2019/08/26	46	20.07	18	20.12	20.25	28	10,627	0.26%
2019/08/23	26	20.04	20	20.04	20.08	6	9,953	0.06%