國建 (2501)-國泰-敦南券商分點個股進出

台股 » 個股 » 國建 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國建

(2501)

可現股當沖

股價
25.05
漲跌
▲0.30
漲幅
+1.21%
成交量
1,457張
產業
上市營建類股
178人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國建 (2501)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	32.3	24.79	12	24.77	24.75	20.3	2,229	0.91%
2024/11/19	7.1	24.48	12.2	24.56	24.75	-5.1	2,266	-0.23%
2024/11/18	1.5	24.32	0.1	24.30	24.25	1.4	2,344	0.06%
2024/11/15	1	24.55	12.2	24.54	24.60	-11.2	2,395	-0.47%
2024/11/14	29.1	24.30	1.3	24.50	24.25	27.9	2,508	1.11%
2024/11/13	1.3	24.54	7.5	24.50	24.40	-6.2	2,586	-0.24%
2024/11/12	32.1	24.51	5	24.47	24.55	27	2,652	1.02%
2024/11/11	6.2	24.81	18	24.70	25.05	-11.9	2,662	-0.45%
2024/11/08	30.7	24.69	12.5	24.90	24.65	18.2	2,721	0.67%
2024/11/07	4.2	24.73	17.2	24.78	24.75	-13	2,796	-0.46%
2024/11/06	1.3	24.75	9.6	24.79	24.75	-8.3	2,902	-0.28%
2024/11/05	29.1	24.75	25.1	24.67	24.65	4	3,061	0.13%
2024/11/04	25.9	25.11	14.7	24.97	24.80	11.3	3,285	0.34%
2024/11/01	31.4	25.32	112.8	25.10	25.75	-81.4	3,406	-2.39%	大賣/
2024/10/30	6.4	24.25	17.8	24.31	24.25	-11.4	3,699	-0.31%
2024/10/29	8.6	24.22	4	24.13	24.15	4.6	4,068	0.11%
2024/10/28	12.1	24.62	18.5	24.51	24.70	-6.4	4,138	-0.16%
2024/10/25	12.1	24.45	10.2	24.55	24.60	1.9	4,244	0.04%
2024/10/24	33.2	24.23	23.8	24.24	24.20	9.4	4,383	0.21%
2024/10/23	87.3	24.51	6	24.52	24.45	81.3	4,442	1.83%
2024/10/22	8.7	24.81	12	24.80	24.80	-3.3	4,523	-0.07%
2024/10/21	22.6	25.09	1.2	25.19	25.00	21.4	4,624	0.46%
2024/10/18	7.1	25.34	19.3	25.37	25.50	-12.2	4,764	-0.26%
2024/10/17	2.8	25.30	24.9	25.34	25.45	-22.1	5,078	-0.44%
2024/10/16	7.5	24.85	144.4	25.00	25.20	-136.9	5,447	-2.51%	大賣/鉅額交易
2024/10/15	31.8	24.97	13.5	24.97	24.95	18.4	5,591	0.33%
2024/10/14	11.2	24.91	12.1	24.98	25.05	-0.9	5,842	-0.02%
2024/10/11	13.4	24.98	13	24.93	24.95	0.4	5,930	0.01%
2024/10/09	21.6	24.89	8	24.95	24.90	13.6	5,994	0.23%
2024/10/08	9.2	25.32	38	25.27	25.30	-28.8	6,060	-0.48%
2024/10/07	3.4	25.21	47.5	25.25	25.60	-44.1	6,115	-0.72%
2024/10/04	4.9	25.05	14	24.96	25.00	-9.1	6,162	-0.15%
2024/10/01	8.4	25.24	2	25.23	25.35	6.4	6,193	0.10%
2024/09/30	6.4	25.40	30.4	25.46	25.45	-23.9	6,243	-0.38%
2024/09/27	3.6	25.27	44.5	25.30	25.55	-40.9	6,287	-0.65%
2024/09/26	7	25.27	19.3	25.31	25.10	-12.3	6,338	-0.19%
2024/09/25	10.6	25.33	34.6	25.37	25.35	-24	6,450	-0.37%
2024/09/24	39.8	24.87	32.3	24.93	24.85	7.6	6,522	0.12%
2024/09/23	30.7	24.73	75.8	24.74	24.85	-45	6,648	-0.68%
2024/09/20	240.9	24.98	187.7	24.88	25.15	53.2	6,732	0.79%	大買/大賣/
2024/09/19	26	26.61	33.9	26.63	26.80	-7.9	6,598	-0.12%
2024/09/18	13.4	26.00	58	25.99	25.90	-44.6	6,652	-0.67%
2024/09/16	5.2	26.10	16.7	26.12	26.20	-11.5	6,737	-0.17%
2024/09/13	105.1	26.04	4	25.95	25.95	101	6,831	1.48%	大買/鉅額交易
2024/09/12	23	25.63	18	25.67	25.60	5	6,940	0.07%
2024/09/11	112.6	25.31	36.2	25.43	25.55	76.4	7,018	1.09%	大買/
2024/09/10	53	25.69	57.7	25.57	25.35	-4.7	7,134	-0.07%
2024/09/09	107.6	25.67	44.1	25.74	25.90	63.5	7,322	0.87%	大買/
2024/09/06	20	26.41	10.2	26.30	26.45	9.8	7,413	0.13%
2024/09/05	35.6	26.75	45.9	26.85	26.75	-10.4	7,662	-0.14%
2024/09/04	52.5	26.37	21	26.28	26.15	31.5	8,119	0.39%
2024/09/03	27.4	27.66	16	27.67	27.55	11.4	8,733	0.13%
2024/09/02	43.9	28.11	12.2	28.02	27.80	31.7	8,872	0.36%
2024/08/30	10.5	28.38	56.2	28.38	28.55	-45.7	9,038	-0.51%
2024/08/29	48.1	27.95	19.3	27.83	27.90	28.8	9,298	0.31%
2024/08/28	199.8	28.29	42.1	28.09	28.05	157.8	9,609	1.64%	大買/鉅額交易
2024/08/27	10.1	27.16	17.8	27.14	27.35	-7.7	10,250	-0.07%
2024/08/26	16.4	27.37	13.5	27.34	27.10	2.9	10,385	0.03%
2024/08/23	24.2	27.15	22	27.17	27.20	2.1	10,568	0.02%
2024/08/22	41.3	27.55	40.2	27.57	27.60	1.2	10,683	0.01%
2024/08/21	29.5	27.97	46.7	28.05	28.10	-17.2	10,687	-0.16%
2024/08/20	82.7	28.71	46.4	28.86	28.50	36.4	10,798	0.34%
2024/08/19	38.2	29.21	38	29.25	29.40	0.2	11,073	0.00%
2024/08/16	95.3	29.16	97.6	29.35	28.95	-2.3	11,153	-0.02%
2024/08/15	78.8	28.77	64.3	28.81	28.60	14.5	11,174	0.13%
2024/08/14	51.6	28.06	78.8	28.08	28.30	-27.2	11,415	-0.24%
2024/08/13	42.9	27.35	23.5	27.32	27.35	19.4	11,702	0.17%
2024/08/12	75.1	27.68	36.1	27.56	27.20	39	12,196	0.32%
2024/08/09	46.2	27.44	94.2	27.52	27.00	-47.9	12,332	-0.39%
2024/08/08	123	26.75	73	26.83	26.55	50	12,578	0.40%	大買/
2024/08/07	241.7	27.27	152.4	27.71	27.90	89.3	12,845	0.69%	大買/大賣/
2024/08/06	116.1	26.13	189.2	26.13	25.95	-73.1	13,262	-0.55%	大買/大賣/
2024/08/05	159.2	27.67	126.5	27.82	27.50	32.7	13,491	0.24%	大買/大賣/
2024/08/02	389	31.37	226.8	31.14	30.55	162.2	13,927	1.16%	大買/大賣/鉅額交易
2024/08/01	293.4	33.25	340.6	33.17	33.45	-47.3	14,473	-0.33%	大買/大賣/
2024/07/31	71	31.13	51.5	31.31	31.10	19.5	15,035	0.13%
2024/07/30	50.7	30.95	48	30.88	31.35	2.7	16,888	0.02%
2024/07/29	73	31.73	120.1	31.62	31.05	-47.1	19,162	-0.25%	大賣/
2024/07/26	47.8	31.42	43.1	31.28	31.20	4.7	21,147	0.02%
2024/07/23	69.3	31.42	100.8	31.58	31.70	-31.5	21,678	-0.15%
2024/07/22	60.9	30.70	135.2	30.60	30.60	-74.3	22,560	-0.33%	大賣/
2024/07/19	56.9	31.70	77	31.72	31.60	-20.1	23,790	-0.08%
2024/07/18	205.4	32.45	259.4	32.51	32.40	-54	24,719	-0.22%	大買/大賣/
2024/07/17	301.2	32.06	233.8	32.18	31.85	67.4	25,571	0.26%	大買/大賣/
2024/07/16	191.5	31.09	113.5	31.14	31.05	78	26,461	0.29%	大買/大賣/
2024/07/15	164	31.43	173.4	31.23	31.40	-9.4	26,836	-0.04%	大買/大賣/
2024/07/12	160.3	30.54	57.6	30.38	30.25	102.7	27,251	0.38%	大買/鉅額交易
2024/07/11	80.4	30.84	23.5	30.89	30.70	56.9	27,666	0.21%
2024/07/10	88	30.93	131.2	30.97	31.10	-43.2	27,913	-0.15%	大賣/
2024/07/09	65.2	30.10	68	30.13	30.30	-2.8	28,238	-0.01%
2024/07/08	124	30.66	22.6	30.54	30.40	101.4	28,747	0.35%	大買/鉅額交易
2024/07/05	64.1	30.83	76.4	30.82	30.90	-12.4	29,392	-0.04%
2024/07/04	37.4	30.90	55	31.05	31.15	-17.6	29,776	-0.06%
2024/07/03	28.6	30.66	23.6	30.71	30.65	5.1	30,150	0.02%
2024/07/02	49.4	30.62	41.3	30.54	30.50	8.1	30,386	0.03%
2024/07/01	107.3	31.01	96.6	30.92	31.00	10.7	30,374	0.04%	大買/
2024/06/28	53.3	30.36	64	30.34	30.20	-10.6	30,316	-0.04%
2024/06/27	118.8	30.71	187.7	30.79	30.45	-68.9	30,279	-0.23%	大買/大賣/
2024/06/26	93.3	31.61	129	31.50	31.30	-35.6	30,143	-0.12%	大賣/
2024/06/25	139.3	32.00	111.5	31.92	31.85	27.8	30,048	0.09%	大買/大賣/
2024/06/24	138.2	32.40	54.5	32.36	32.05	83.8	30,054	0.28%	大買/
2024/06/21	70.8	32.91	115.3	32.95	32.65	-44.5	29,993	-0.15%	大賣/
2024/06/20	148.5	32.56	58.3	32.78	32.90	90.1	29,963	0.30%	大買/
2024/06/19	125.6	32.80	65.4	32.94	32.70	60.2	29,882	0.20%	大買/
2024/06/18	78.4	32.93	78.1	33.05	33.00	0.3	29,796	0.00%
2024/06/17	223	33.07	166	33.14	32.85	56.9	29,763	0.19%	大買/大賣/
2024/06/14	290	34.29	304.4	34.19	33.65	-14.4	29,673	-0.05%	大買/大賣/
2024/06/13	312.5	33.30	261.1	33.13	33.10	51.4	29,522	0.17%	大買/大賣/
2024/06/12	317.4	33.44	295.4	33.36	33.15	22	29,579	0.07%	大買/大賣/
2024/06/11	640.1	35.61	479.4	35.36	34.70	160.7	29,352	0.55%	大買/大賣/鉅額交易
2024/06/07	706.4	37.33	984.7	37.31	37.30	-278.3	28,893	-0.96%	大買/大賣/鉅額交易
2024/06/06	213.8	35.22	182.3	35.38	35.30	31.5	28,218	0.11%	大買/大賣/
2024/06/05	198.5	35.82	177.9	35.93	35.60	20.6	28,075	0.07%	大買/大賣/
2024/06/04	244.4	35.62	355.4	35.95	36.20	-111	27,874	-0.40%	大買/大賣/鉅額交易
2024/06/03	390.4	35.57	372.3	35.87	35.95	18	27,583	0.07%	大買/大賣/
2024/05/31	803.4	35.93	1,054.5	35.77	35.50	-251.1	27,242	-0.92%	大買/大賣/鉅額交易
2024/05/30	237.5	33.83	153.3	33.80	33.65	84.1	26,541	0.32%	大買/大賣/
2024/05/29	188.9	33.99	240.8	33.67	33.65	-51.9	26,400	-0.20%	大買/大賣/
2024/05/28	203.2	33.34	153.1	33.25	33.15	50.1	26,205	0.19%	大買/大賣/
2024/05/27	151.2	32.49	163.7	32.47	32.40	-12.5	26,071	-0.05%	大買/大賣/
2024/05/24	178.9	32.22	233.9	32.17	32.30	-55	26,006	-0.21%	大買/大賣/
2024/05/23	318.9	32.90	456.4	32.83	32.30	-137.5	25,857	-0.53%	大買/大賣/鉅額交易
2024/05/22	125.2	34.40	191.2	34.43	34.35	-66.1	25,502	-0.26%	大買/大賣/
2024/05/21	193.8	34.79	138.5	34.64	34.50	55.3	25,370	0.22%	大買/大賣/
2024/05/20	414.6	35.79	265	35.65	35.15	149.5	25,220	0.59%	大買/大賣/鉅額交易
2024/05/17	391.8	35.48	305.5	35.59	36.00	86.3	24,904	0.35%	大買/大賣/
2024/05/16	534.5	35.43	442.6	35.51	35.20	91.8	24,555	0.37%	大買/大賣/
2024/05/15	154.7	34.39	230.6	34.47	34.35	-75.9	24,053	-0.32%	大買/大賣/
2024/05/14	342.4	34.76	350.8	34.39	34.10	-8.4	23,883	-0.04%	大買/大賣/
2024/05/13	385.6	35.11	406.4	35.01	35.20	-20.8	23,554	-0.09%	大買/大賣/
2024/05/10	759.2	35.51	763.7	35.40	34.90	-4.5	23,196	-0.02%	大買/大賣/
2024/05/09	605.1	35.81	527.1	35.59	34.80	78	22,641	0.34%	大買/大賣/
2024/05/08	631.6	36.62	715.9	36.63	36.00	-84.3	22,197	-0.38%	大買/大賣/
2024/05/07	1,073.3	38.31	1,028.8	38.01	37.65	44.4	21,633	0.21%	大買/大賣/
2024/05/06	1,989.1	39.74	1,646	39.64	39.35	343.1	20,780	1.65%	大買/大賣/鉅額交易
2024/05/03	2,988.5	39.66	3,553.9	39.71	40.50	-565.3	19,885	-2.84%	大買/大賣/鉅額交易
2024/05/02	4,911.7	40.20	4,681.1	40.20	39.10	230.6	17,950	1.28%	大買/大賣/鉅額交易
2024/04/30	4,345.4	39.19	3,117.5	38.63	38.30	1,227.9	15,575	7.88%	大買/大賣/鉅額交易
2024/04/29	894.5	40.45	1,042.5	41.03	41.55	-148	13,448	-1.10%	大買/大賣/鉅額交易
2024/04/26	1,489.3	35.56	1,821.2	36.21	37.80	-331.9	12,851	-2.58%	大買/大賣/鉅額交易
2024/04/25	2,247.7	34.49	2,263.9	34.52	34.40	-16.3	11,879	-0.14%	大買/大賣/
2024/04/24	1,788	33.40	1,639.7	33.33	32.85	148.3	10,550	1.41%	大買/大賣/鉅額交易
2024/04/23	1,331.8	32.08	1,446.8	32.24	33.75	-115	9,519	-1.21%	大買/大賣/鉅額交易
2024/04/22	1,224.6	31.17	1,098.6	31.71	30.90	126	8,386	1.50%	大買/大賣/鉅額交易
2024/04/19	748.5	29.86	554.2	29.61	29.90	194.3	7,123	2.73%	大買/大賣/鉅額交易
2024/04/18	957.5	30.60	745.3	30.58	30.95	212.2	6,612	3.21%	大買/大賣/鉅額交易
2024/04/17	534.7	29.26	504.3	29.22	29.70	30.4	5,966	0.51%	大買/大賣/
2024/04/16	378	27.94	282.7	28.19	27.55	95.3	5,489	1.74%	大買/大賣/
2024/04/15	441.3	28.66	314.8	28.97	28.15	126.6	5,214	2.43%	大買/大賣/鉅額交易
2024/04/12	1,144.4	29.69	702	29.46	29.10	442.4	4,827	9.16%	大買/大賣/鉅額交易
2024/04/11	925.8	28.55	696.9	28.69	29.40	228.9	4,287	5.34%	大買/大賣/鉅額交易
2024/04/10	224.4	26.69	236.6	27.08	27.35	-12.2	3,590	-0.34%	大買/大賣/
2024/04/09	517.2	24.78	345.9	24.84	24.90	171.3	3,205	5.35%	大買/大賣/鉅額交易
2024/04/08	220.4	23.19	137.6	23.38	23.70	82.8	2,873	2.88%	大買/大賣/
2024/04/03	91.8	21.71	14	21.62	21.55	77.8	2,650	2.94%
2024/04/02	70.4	22.13	30.6	22.11	22.20	39.9	2,606	1.53%
2024/04/01	45.2	21.85	21	21.86	22.00	24.1	2,564	0.94%
2024/03/29	4.3	21.25	22.4	21.31	21.45	-18.1	2,509	-0.72%
2024/03/28	30.8	21.30	6	21.24	21.25	24.8	2,487	1.00%
2024/03/27	16.4	21.62	30.2	21.57	21.65	-13.7	2,443	-0.56%
2024/03/26	75.2	21.23	1.1	21.21	21.15	74.1	2,392	3.10%
2024/03/25	48.2	21.23	56	21.14	21.25	-7.9	2,471	-0.32%
2024/03/22	22.2	20.80	37.2	20.72	20.70	-15	2,459	-0.61%
2024/03/21	25.3	20.84	25.4	20.76	20.90	-0.1	2,500	0.00%
2024/03/20	32.1	20.56	38	20.60	20.60	-5.9	2,617	-0.23%
2024/03/19	24.3	20.56	36.2	20.67	20.75	-11.9	2,674	-0.44%
2024/03/18	78.1	20.57	49.3	20.55	20.60	28.8	2,678	1.07%
2024/03/15	80.2	20.34	175.4	20.29	20.30	-95.2	2,628	-3.62%	大賣/
2024/03/14	30.1	19.07	41	19.19	19.05	-11	2,452	-0.45%
2024/03/13	11.1	18.99	44	18.92	19.00	-32.9	2,433	-1.35%
2024/03/12	17.2	18.75	1	18.70	18.70	16.2	2,413	0.67%
2024/03/11	11.8	18.62	17	18.65	18.65	-5.2	2,431	-0.22%
2024/03/08	16.2	18.18	11	18.18	18.25	5.2	2,431	0.21%
2024/03/07	4.5	18.31	63	18.28	18.35	-58.5	2,457	-2.38%
2024/03/06	4.6	18.38	6	18.38	18.35	-1.4	2,448	-0.06%
2024/03/05	9.1	18.25	53.1	18.25	18.25	-44.1	2,450	-1.80%
2024/03/04	36.3	18.29	0.2	18.32	18.25	36.1	2,461	1.47%
2024/03/01	16.4	18.36	2	18.40	18.35	14.4	2,459	0.58%
2024/02/29	13.5	18.65	56.3	18.51	18.50	-42.8	2,479	-1.73%
2024/02/27	9.1	18.47	2	18.58	18.40	7.1	2,490	0.28%
2024/02/26	11.4	18.49	32.2	18.62	18.60	-20.8	2,514	-0.83%
2024/02/23	8.2	18.78	7	18.76	18.70	1.2	2,549	0.05%
2024/02/22	42.2	18.85	10	18.80	18.80	32.2	2,558	1.26%
2024/02/21	6.6	18.86	23	18.88	18.85	-16.4	2,571	-0.64%
2024/02/20	34.1	18.89	6	19.04	18.85	28.1	2,573	1.09%
2024/02/19	132.3	19.05	6	19.10	19.10	126.3	2,561	4.93%	大買/鉅額交易
2024/02/16	8.8	19.00	11	19.03	18.95	-2.2	2,563	-0.09%
2024/02/15	118.3	19.12	56.6	19.15	19.30	61.7	2,544	2.43%	大買/
2024/02/05	10.3	18.97	13	18.92	19.00	-2.7	2,530	-0.11%
2024/02/02	36.3	19.02	145	19.03	18.90	-108.7	2,522	-4.31%	大賣/鉅額交易
2024/02/01	72.2	19.33	61.2	19.31	19.35	11	2,514	0.44%
2024/01/31	6	19.10	30	19.00	19.15	-24	2,493	-0.96%
2024/01/30	3	19.20	40.3	19.17	19.00	-37.3	2,481	-1.50%
2024/01/29	51.3	19.03	70.7	19.10	19.20	-19.4	2,467	-0.79%
2024/01/26	38	18.61	56.4	18.52	18.70	-18.4	2,411	-0.76%
2024/01/25	15.2	18.14	4	18.10	18.10	11.2	2,376	0.47%
2024/01/24	70	18.18	28	18.12	18.20	42	2,373	1.77%
2024/01/23	23.2	18.02	15	18.07	18.15	8.2	2,361	0.35%
2024/01/22	6.1	17.98	19.1	18.04	18.10	-13.1	2,355	-0.56%
2024/01/19	14.2	17.62	4.1	17.73	17.90	10.2	2,336	0.43%
2024/01/18	11.2	17.47	62	17.51	17.60	-50.9	2,323	-2.19%
2024/01/17	20.2	17.54	123.6	17.46	17.50	-103.4	2,304	-4.49%	大賣/鉅額交易
2024/01/16	27.9	17.95	21	17.97	17.95	6.9	2,244	0.31%
2024/01/15	2	18.20	11	18.35	18.35	-9	2,206	-0.41%
2024/01/12	59.2	18.17	62	18.15	18.15	-2.8	2,210	-0.13%
2024/01/11	18.3	18.39	54	18.41	18.45	-35.7	2,205	-1.62%
2024/01/10	41.8	18.19	51.3	18.12	18.15	-9.5	2,224	-0.43%
2024/01/09	40.4	18.54	52.5	18.53	18.45	-12.1	2,197	-0.55%
2024/01/08	11	18.75	101.1	18.75	18.75	-90.1	2,150	-4.19%	大賣/
2024/01/05	77.5	18.74	37	18.75	18.80	40.4	2,125	1.90%
2024/01/04	13.4	18.28	23	18.33	18.40	-9.6	2,089	-0.46%
2024/01/03	45.8	18.32	40.8	18.37	18.25	5	2,116	0.24%
2024/01/02	73.3	18.55	55.4	18.58	18.60	17.9	2,064	0.87%
2023/12/29	60.5	18.09	57.9	18.11	18.15	2.6	1,969	0.13%
2023/12/28	28.1	17.69	20	17.73	17.70	8.1	1,907	0.43%
2023/12/27	28.4	17.64	19.2	17.58	17.70	9.2	1,882	0.49%
2023/12/26	4	17.19	23.3	17.23	17.35	-19.3	1,853	-1.04%
2023/12/25	4	17.03	4	17.03	17.05	0	1,840	0.00%
2023/12/22	44	17.01	1.3	16.94	16.95	42.7	1,838	2.32%
2023/12/21	15.1	16.95	13.8	17.01	17.00	1.2	1,826	0.07%
2023/12/20	82.3	16.92	7.4	16.88	16.80	74.9	1,808	4.14%
2023/12/19	30.1	17.15	9	17.22	17.20	21.1	1,689	1.25%
2023/12/18	29.1	17.31	40.3	17.28	17.25	-11.2	1,639	-0.68%
2023/12/15	29.7	17.26	33.5	17.30	17.40	-3.8	1,570	-0.24%
2023/12/14	49.2	16.74	83.3	16.84	17.00	-34.1	1,417	-2.41%
2023/12/13	19.3	16.45	7.9	16.42	16.50	11.5	1,301	0.88%
2023/12/12	25	16.30	22.2	16.29	16.30	2.8	1,244	0.23%
2023/12/11	24.1	16.27	8	16.28	16.25	16.1	1,214	1.32%
2023/12/08	46.1	16.17	0	0.00	16.20	46.1	1,188	3.88%
2023/12/07	8.1	16.17	3	16.17	16.15	5.1	1,168	0.44%
2023/12/06	54.3	16.28	1.7	16.30	16.25	52.6	1,150	4.57%
2023/12/05	9.3	16.25	4	16.29	16.30	5.3	1,122	0.47%
2023/12/04	12.7	16.20	25	16.11	16.20	-12.3	1,100	-1.12%
2023/12/01	7.3	16.00	9	16.02	16.00	-1.7	1,066	-0.16%
2023/11/30	5	15.95	5	15.97	16.05	0	1,059	0.00%
2023/11/29	16.4	15.95	3	16.03	15.95	13.4	1,042	1.28%
2023/11/28	7	16.04	1	16.10	16.10	6	1,012	0.59%
2023/11/27	17.1	15.99	22.2	15.99	15.95	-5	1,001	-0.50%
2023/11/24	21.1	16.07	34	16.12	16.05	-13	964	-1.35%
2023/11/22	123.1	16.08	32	16.15	16.15	91.1	888	10.25%	大買/
2023/11/21	32.1	15.81	12	15.88	15.90	20.1	826	2.43%
2023/11/20	4	15.55	1	15.70	15.75	3	805	0.37%
2023/11/17	5.1	15.58	5	15.60	15.55	0.1	785	0.01%
2023/11/16	6	15.53	9	15.70	15.55	-3	774	-0.39%
2023/11/15	3	15.45	30	15.52	15.60	-27	768	-3.51%
2023/11/14	23	15.29	0	0.00	15.30	23	755	3.05%
2023/11/13	16.2	15.36	189.2	15.40	15.30	-173	769	-22.49%	大賣/鉅額交易
2023/11/10	9.3	15.45	22.6	15.45	15.45	-13.3	764	-1.74%
2023/11/09	14	15.47	12.4	15.50	15.45	1.6	769	0.21%
2023/11/08	14.5	15.40	1	15.40	15.40	13.5	778	1.73%
2023/11/07	10.2	15.41	1	15.40	15.40	9.2	785	1.17%
2023/11/06	119	15.35	3	15.35	15.45	116	780	14.86%	大買/鉅額交易
2023/11/03	48	15.29	2	15.30	15.35	46	771	5.96%
2023/11/02	7	15.35	7	15.31	15.20	0	770	0.00%
2023/11/01	14	15.20	0	0.00	15.15	14	756	1.85%
2023/10/31	0	0.00	0.1	15.29	15.20	-0.1	759	-0.01%
2023/10/30	0	15.15	60	15.20	15.20	-60	767	-7.82%
2023/10/27	0	15.20	8	15.20	15.20	-8	765	-1.04%
2023/10/26	18.2	15.16	6	15.13	15.10	12.2	780	1.56%
2023/10/25	2.6	15.20	4	15.23	15.25	-1.5	788	-0.18%
2023/10/24	1	15.15	0	0.00	15.15	1	793	0.13%
2023/10/23	2.2	15.20	1	15.25	15.10	1.2	800	0.15%
2023/10/20	48.1	14.95	0	0.00	15.10	48.1	789	6.09%
2023/10/19	50	15.09	0	0.00	15.10	50	779	6.42%
2023/10/18	8	15.29	0	0.00	15.30	8	756	1.06%
2023/10/17	20	15.37	2	15.38	15.35	18	707	2.54%
2023/10/16	21	15.45	0	15.50	15.45	21	705	2.98%
2023/10/13	11	15.37	0	0.00	15.35	11	707	1.56%
2023/10/12	15	15.45	6	15.49	15.50	9	704	1.28%
2023/10/11	58.2	15.42	45.4	15.45	15.50	12.8	703	1.82%
2023/10/06	5.2	15.01	2	15.05	15.00	3.2	665	0.48%
2023/10/05	27.1	14.97	0	0.00	15.00	27.1	674	4.01%
2023/10/04	5.5	15.02	0	0.00	15.00	5.5	675	0.81%
2023/10/03	0.1	15.10	10	15.10	15.20	-9.9	678	-1.45%
2023/10/02	7.1	15.06	9	15.08	15.10	-1.9	689	-0.28%
2023/09/28	13.1	15.05	6.1	15.08	15.05	7	697	1.00%
2023/09/27	12	14.97	2	15.00	15.00	10	703	1.42%
2023/09/26	8	14.99	1	15.00	14.95	7	712	0.99%
2023/09/25	19.1	15.02	0	0.00	15.05	19.1	719	2.65%
2023/09/22	20.1	15.05	0	0.00	15.05	20.1	723	2.78%
2023/09/21	28.3	15.11	3	15.13	15.10	25.3	729	3.47%
2023/09/20	13	15.16	0	0.00	15.25	13	725	1.79%
2023/09/19	15.2	15.19	2.2	15.16	15.15	13	725	1.79%
2023/09/18	7.2	15.22	1	15.25	15.25	6.2	723	0.86%
2023/09/15	2.8	15.25	1	15.30	15.25	1.8	732	0.24%
2023/09/14	18.2	15.24	0	0.00	15.25	18.2	738	2.46%
2023/09/13	10.9	15.20	12	15.16	15.20	-1.2	742	-0.16%
2023/09/12	0.5	15.17	11	15.20	15.20	-10.5	758	-1.39%
2023/09/11	5.2	15.13	1.5	15.15	15.15	3.7	776	0.47%
2023/09/08	22.2	15.08	2	15.05	15.10	20.2	791	2.55%
2023/09/07	21.1	15.01	3	15.03	15.10	18.1	801	2.25%
2023/09/06	35.5	15.11	0	0.00	15.05	35.5	812	4.37%
2023/09/05	8.6	15.26	35	15.35	15.30	-26.4	816	-3.24%
2023/09/04	4.3	15.25	1	15.30	15.30	3.3	819	0.40%
2023/09/01	7.3	15.22	13	15.20	15.25	-5.7	834	-0.68%
2023/08/31	7.3	15.14	2	15.20	15.15	5.3	842	0.63%
2023/08/30	3	15.08	1	15.05	15.10	2	844	0.24%
2023/08/29	6.2	15.00	0	0.00	15.05	6.2	853	0.72%
2023/08/28	7	14.96	10.1	14.95	15.00	-3.1	862	-0.36%
2023/08/25	14	14.92	10	14.95	14.90	4	874	0.46%
2023/08/24	19.3	14.95	2	14.95	14.90	17.3	879	1.97%
2023/08/23	14.3	14.92	2	14.95	14.95	12.3	879	1.39%
2023/08/22	5.5	14.94	2	14.95	14.95	3.5	876	0.40%
2023/08/21	5.1	15.00	1.5	15.05	15.00	3.6	880	0.40%
2023/08/18	8.1	14.99	1.6	15.08	15.00	6.4	883	0.73%
2023/08/17	63.3	14.84	0.9	15.00	14.95	62.4	877	7.11%
2023/08/16	38.2	14.97	42	14.99	15.00	-3.8	863	-0.44%
2023/08/15	36.1	15.14	1	15.05	15.15	35.1	856	4.10%
2023/08/14	63.8	15.14	52	15.12	15.10	11.8	859	1.38%
2023/08/11	88.2	15.57	11	15.60	15.50	77.2	849	9.09%
2023/08/10	13	15.62	4	15.71	15.65	9	847	1.07%
2023/08/09	3.1	15.66	1	15.70	15.65	2.1	853	0.25%
2023/08/08	21.4	15.66	1	15.70	15.65	20.4	854	2.39%
2023/08/07	6.3	15.76	0	0.00	15.80	6.3	869	0.73%
2023/08/04	6	15.71	20	15.75	15.70	-14	874	-1.60%
2023/08/02	15.2	15.74	2.4	15.73	15.70	12.8	875	1.46%
2023/08/01	4.5	15.77	3	15.78	15.80	1.5	867	0.17%
2023/07/31	23.6	15.79	17	15.74	15.75	6.6	868	0.76%
2023/07/28	6.6	15.62	24	15.61	15.70	-17.4	853	-2.03%
2023/07/27	6.2	15.57	5	15.65	15.65	1.2	860	0.14%
2023/07/26	14	15.58	3	15.55	15.55	11	876	1.26%
2023/07/25	6.1	15.55	0	0.00	15.60	6.1	886	0.69%
2023/07/24	23.5	15.56	0	0.00	15.60	23.5	884	2.65%
2023/07/21	16.1	15.71	0	0.00	15.65	16.1	880	1.83%
2023/07/20	11	15.67	0	0.00	15.80	11	883	1.24%
2023/07/19	9	15.65	0	0.00	15.65	9	885	1.02%
2023/07/18	30.3	15.76	7	15.70	15.75	23.3	885	2.63%
2023/07/17	12.9	15.81	3	15.80	15.85	9.9	877	1.13%
2023/07/14	12.3	15.87	0	0.00	15.90	12.3	880	1.39%
2023/07/13	21	15.92	10	15.93	15.90	11	885	1.24%
2023/07/12	32.8	16.19	0	0.00	16.20	32.8	882	3.71%
2023/07/11	14.4	16.16	2	16.15	16.20	12.4	877	1.41%
2023/07/10	10	16.01	0	0.00	16.05	10	882	1.14%
2023/07/07	11	16.07	5.8	16.06	16.10	5.2	873	0.59%
2023/07/06	13.2	16.16	2	16.15	16.20	11.2	856	1.31%
2023/07/05	2	16.25	25	16.28	16.20	-23	840	-2.74%
2023/07/04	2.2	16.25	1	16.30	16.25	1.2	830	0.15%
2023/07/03	3.7	16.35	3	16.38	16.30	0.7	819	0.09%
2023/06/30	0.1	16.31	0	0.00	16.30	0.1	807	0.02%
2023/06/29	3	16.38	10	16.40	16.40	-7	799	-0.88%
2023/06/28	1.1	16.34	4	16.34	16.30	-2.9	789	-0.37%
2023/06/27	0.4	16.40	4	16.36	16.30	-3.6	780	-0.46%
2023/06/26	2	16.35	0	16.30	16.40	2	780	0.26%
2023/06/21	8.1	16.26	3	16.25	16.30	5.1	774	0.66%
2023/06/20	6.2	16.25	3.4	16.29	16.25	2.8	762	0.37%
2023/06/19	1.2	16.26	9	16.24	16.30	-7.8	757	-1.03%
2023/06/16	4	16.24	1	16.25	16.20	3	756	0.40%
2023/06/15	10.8	16.23	9	16.22	16.25	1.8	740	0.24%
2023/06/14	7.2	16.22	2	16.20	16.25	5.2	719	0.72%
2023/06/13	4.5	16.23	0	0.00	16.25	4.5	718	0.63%
2023/06/12	22.2	16.25	6	16.27	16.25	16.2	710	2.27%
2023/06/09	3.5	16.34	0	0.00	16.35	3.5	697	0.50%
2023/06/08	5.9	16.31	2	16.30	16.30	3.9	692	0.57%
2023/06/07	3.1	16.35	22	16.38	16.35	-18.9	693	-2.73%
2023/06/06	6.3	16.30	1	16.30	16.35	5.3	679	0.79%
2023/06/05	1.1	16.41	18	16.38	16.45	-16.9	671	-2.51%
2023/06/02	7.2	16.31	0	0.00	16.30	7.2	664	1.08%
2023/06/01	32.2	16.26	0	0.00	16.25	32.2	658	4.90%
2023/05/31	7.1	16.28	2	16.38	16.50	5.1	649	0.79%
2023/05/30	16.1	16.24	0	0.00	16.30	16.1	638	2.52%
2023/05/29	4.3	16.27	1.1	16.25	16.25	3.2	633	0.51%
2023/05/26	6.3	16.31	3	16.35	16.30	3.3	638	0.51%
2023/05/25	12.2	16.44	10	16.46	16.40	2.2	639	0.34%
2023/05/24	10.1	16.50	6	16.53	16.60	4.1	634	0.65%
2023/05/23	3	16.50	0	0.00	16.55	3	628	0.48%
2023/05/22	4	16.36	5	16.38	16.45	-1	629	-0.15%
2023/05/19	21.1	16.39	2.6	16.36	16.35	18.5	624	2.97%
2023/05/18	15	16.56	1.4	16.50	16.50	13.6	615	2.21%
2023/05/17	3.7	16.40	16	16.45	16.50	-12.3	604	-2.04%
2023/05/16	3	16.15	1	16.25	16.30	2	585	0.34%
2023/05/15	18.2	16.08	4	16.13	16.20	14.2	577	2.47%
2023/05/12	11.2	16.16	3	16.15	16.25	8.2	571	1.44%
2023/05/11	23.9	16.24	3	16.25	16.25	20.9	569	3.66%
2023/05/10	18.3	16.39	0	0.00	16.40	18.3	554	3.30%
2023/05/09	8.1	16.43	0	0.00	16.45	8.1	552	1.47%
2023/05/08	11.2	16.47	0	0.00	16.50	11.2	554	2.02%
2023/05/05	2.3	16.43	2	16.40	16.60	0.3	555	0.05%
2023/05/04	7	16.42	1	16.50	16.50	6	558	1.08%
2023/05/03	30	16.42	23	16.41	16.40	7	556	1.26%
2023/05/02	21.5	16.64	32.4	16.64	16.60	-10.9	540	-2.02%
2023/04/28	28	16.81	61.2	16.79	16.90	-33.2	521	-6.37%
2023/04/27	8	17.03	0	0.00	17.10	8	498	1.60%
2023/04/26	9	17.01	4	17.12	17.20	5	501	1.01%
2023/04/25	59	16.95	57.3	16.94	17.00	1.7	501	0.34%
2023/04/24	15	16.94	1	16.95	17.05	14	499	2.80%
2023/04/21	22.3	16.98	3	17.03	16.95	19.3	506	3.81%
2023/04/20	7.1	17.14	0	0.00	17.15	7.1	504	1.41%
2023/04/19	2.3	17.18	3	17.22	17.25	-0.7	511	-0.14%
2023/04/18	4	17.20	0	0.00	17.20	4	513	0.78%
2023/04/17	1	17.30	21	17.20	17.40	-20	511	-3.91%
2023/04/14	0	17.30	3.4	17.21	17.20	-3.3	510	-0.65%
2023/04/13	4.3	17.23	1	17.50	17.20	3.3	505	0.64%
2023/04/12	8.3	17.14	2.5	17.16	17.20	5.8	494	1.17%
2023/04/11	3.6	17.15	8	17.15	17.15	-4.4	493	-0.89%
2023/04/07	2	17.10	4	17.25	17.15	-2	503	-0.40%
2023/04/06	2.2	17.16	0	0.00	17.20	2.2	504	0.43%
2023/03/31	2	17.05	2	17.12	17.10	0	508	0.00%
2023/03/30	5	16.99	2	17.05	17.05	3	516	0.58%
2023/03/29	4.1	16.96	8	16.94	17.05	-3.9	535	-0.73%
2023/03/28	5.1	17.08	3	17.03	17.05	2.1	544	0.39%
2023/03/27	7.1	17.07	0	0.00	17.10	7.1	552	1.29%
2023/03/24	4.4	17.21	1	17.20	17.20	3.4	565	0.60%
2023/03/23	2.4	17.25	0	17.25	17.30	2.4	571	0.42%
2023/03/22	12	17.23	5	17.23	17.25	7	585	1.20%
2023/03/21	32	17.12	6	17.05	17.20	26	592	4.38%
2023/03/20	4.1	16.78	2.1	17.00	16.80	2	646	0.31%
2023/03/17	1	16.80	5.1	16.85	16.85	-4	645	-0.62%
2023/03/16	23.5	16.73	38.9	16.62	16.70	-15.5	649	-2.39%
2023/03/15	27.2	17.08	4	16.99	17.00	23.2	637	3.63%
2023/03/14	13	17.04	12	17.02	17.05	1	634	0.16%
2023/03/13	26.4	16.94	16	17.00	17.15	10.4	635	1.64%
2023/03/10	108.7	17.10	20.1	17.13	17.05	88.5	629	14.06%	大買/
2023/03/09	24.8	17.51	0	0.00	17.35	24.8	628	3.94%
2023/03/08	6.2	17.52	1	17.60	17.60	5.2	633	0.82%
2023/03/07	11.8	17.43	5	17.45	17.55	6.8	632	1.07%
2023/03/06	5.4	17.36	7	17.29	17.35	-1.6	634	-0.26%
2023/03/03	2.2	17.15	0.1	17.15	17.15	2.1	635	0.33%
2023/03/02	15	17.20	0	0.00	17.25	15	637	2.35%
2023/03/01	1.6	17.24	13.3	17.21	17.20	-11.7	643	-1.82%
2023/02/24	64.5	17.21	31.3	17.16	17.30	33.1	659	5.03%
2023/02/23	2.1	16.82	2.1	16.86	16.90	0	650	0.00%
2023/02/22	22.1	16.60	3	16.68	16.75	19.1	649	2.94%
2023/02/21	38.5	16.73	7.3	16.75	16.75	31.2	651	4.78%
2023/02/20	46	16.73	9	16.78	16.75	37	667	5.55%
2023/02/17	3.1	16.70	7	16.73	16.70	-3.9	672	-0.59%
2023/02/16	76.1	16.67	0	0.00	16.75	76.1	693	10.97%
2023/02/15	2.1	16.68	0	0.00	16.65	2.1	702	0.29%
2023/02/14	1.3	16.80	21	16.75	16.80	-19.7	713	-2.77%
2023/02/13	4.3	16.60	8	16.63	16.75	-3.7	717	-0.51%
2023/02/10	6	16.59	0	0.00	16.60	6	720	0.83%
2023/02/09	23	16.77	3	16.75	16.80	20	722	2.77%
2023/02/08	4.4	16.54	1	16.70	16.70	3.4	722	0.47%
2023/02/07	3.2	16.63	1	16.55	16.65	2.2	721	0.30%
2023/02/06	14.6	16.56	1	16.60	16.70	13.6	723	1.88%
2023/02/03	0.3	16.28	0	0.00	16.50	0.3	720	0.04%
2023/02/02	18	16.28	10.4	16.28	16.35	7.7	721	1.06%
2023/02/01	15.5	16.27	0	0.00	16.30	15.5	719	2.16%
2023/01/31	5	16.32	13	16.26	16.35	-8	724	-1.11%
2023/01/30	12.1	16.20	1	16.25	16.10	11.1	726	1.52%
2023/01/17	5.2	16.06	0	0.00	16.05	5.2	732	0.71%
2023/01/16	1.3	16.05	1	16.05	16.05	0.3	738	0.05%
2023/01/13	15.5	16.12	0.6	16.30	16.10	14.9	737	2.02%
2023/01/12	3.4	16.25	7	16.30	16.30	-3.6	798	-0.45%
2023/01/11	15.3	16.25	1.1	16.30	16.20	14.2	798	1.78%
2023/01/10	9.3	16.17	10	16.25	16.15	-0.7	792	-0.09%
2023/01/09	10.1	16.07	2	16.15	16.25	8.1	786	1.03%
2023/01/06	16.3	16.02	34.1	16.06	16.05	-17.8	777	-2.29%
2023/01/05	15.5	15.84	8	15.83	15.90	7.5	778	0.96%
2023/01/04	15.2	15.58	12.9	15.55	15.75	2.3	769	0.30%
2023/01/03	2.1	15.25	0.1	15.40	15.40	2	764	0.27%
2022/12/30	12.3	15.20	0	0.00	15.25	12.3	776	1.58%
2022/12/29	10.5	15.15	1	15.15	15.20	9.5	777	1.22%
2022/12/28	3.1	15.25	3	15.35	15.25	0.1	779	0.01%
2022/12/27	3.2	15.34	0	15.30	15.40	3.2	775	0.41%
2022/12/26	1.2	15.20	0	0.00	15.20	1.2	776	0.15%
2022/12/23	4.8	15.20	0	0.00	15.20	4.8	779	0.62%
2022/12/22	9	15.21	2	15.20	15.20	7	772	0.90%
2022/12/21	13	15.21	2	15.20	15.15	11	769	1.44%
2022/12/20	8.1	15.35	1.3	15.50	15.25	6.7	747	0.90%
2022/12/19	8.3	15.43	72	15.45	15.45	-63.7	742	-8.58%
2022/12/16	27	15.48	3.5	15.55	15.45	23.5	732	3.21%
2022/12/15	5.2	15.65	1	15.70	15.65	4.2	718	0.58%
2022/12/14	19	15.64	5.5	15.71	15.80	13.5	714	1.89%
2022/12/13	6.1	15.62	12.1	15.59	15.60	-6	699	-0.86%
2022/12/12	79.2	15.84	56	15.84	15.60	23.2	687	3.37%
2022/12/09	54	15.30	1	15.35	15.25	53	630	8.41%
2022/12/08	2.5	15.24	0	0.00	15.25	2.5	628	0.39%
2022/12/07	1.5	15.33	6	15.35	15.30	-4.5	627	-0.72%
2022/12/06	8.3	15.36	0	0.00	15.30	8.3	626	1.32%
2022/12/05	12.1	15.50	3	15.52	15.50	9.1	626	1.45%
2022/12/02	3.2	15.40	6	15.43	15.45	-2.8	621	-0.45%
2022/12/01	14.8	15.54	0	0.00	15.45	14.8	622	2.38%
2022/11/30	2.3	15.36	5	15.52	15.50	-2.7	614	-0.43%
2022/11/29	0.5	15.37	0	0.00	15.35	0.5	608	0.07%
2022/11/28	7.3	15.25	0.1	15.30	15.25	7.2	605	1.19%
2022/11/25	4.1	15.38	8	15.43	15.35	-3.9	610	-0.64%
2022/11/24	9.5	15.40	5.2	15.45	15.45	4.3	614	0.70%
2022/11/23	21.3	15.46	1	15.41	15.40	20.3	609	3.32%
2022/11/22	41.1	15.30	27.4	15.35	15.45	13.6	606	2.24%
2022/11/21	9	14.99	0	0.00	15.00	9	591	1.52%
2022/11/18	7.6	14.94	4	14.93	14.95	3.6	599	0.61%
2022/11/17	36	14.99	1	14.95	14.95	35	600	5.83%
2022/11/16	17.6	14.87	4	14.92	14.80	13.6	595	2.29%
2022/11/15	4.5	14.97	0.2	15.00	15.00	4.2	585	0.72%
2022/11/14	16	14.93	16	15.06	15.10	0	579	0.00%
2022/11/11	3.1	14.70	4	14.75	14.75	-0.9	560	-0.16%
2022/11/10	23.8	14.56	14	14.59	14.60	9.8	560	1.75%
2022/11/09	6.3	14.84	17	14.80	14.90	-10.7	551	-1.94%
2022/11/08	8.4	14.83	0	0.00	14.80	8.4	550	1.53%
2022/11/07	30.6	14.69	3	14.68	14.85	27.6	560	4.92%
2022/11/04	4.5	14.49	5	14.52	14.55	-0.5	565	-0.09%
2022/11/03	13.2	14.53	3	14.57	14.50	10.2	561	1.82%
2022/11/02	4.1	14.53	3	14.59	14.60	1.1	556	0.19%
2022/11/01	20.3	14.56	0.8	14.60	14.55	19.5	550	3.55%
2022/10/31	4.1	14.54	0.2	14.60	14.50	3.9	548	0.72%
2022/10/28	8.5	14.64	1	14.55	14.55	7.5	547	1.36%
2022/10/27	2.1	14.88	0	0.00	14.90	2.1	542	0.39%
2022/10/26	0.2	14.75	2	14.70	14.80	-1.8	537	-0.33%
2022/10/25	9.1	14.51	3	14.62	14.60	6.1	533	1.15%
2022/10/24	4.3	14.75	15.2	14.75	14.70	-10.8	521	-2.08%
2022/10/21	3.4	14.84	3	14.78	14.80	0.4	512	0.08%
2022/10/20	57	14.67	25.5	14.85	15.00	31.5	507	6.22%
2022/10/19	11	15.24	1	15.25	15.20	10	439	2.28%
2022/10/18	4.1	15.25	0	0.00	15.35	4.1	436	0.94%
2022/10/17	0.3	15.30	0	0.00	15.40	0.3	433	0.06%
2022/10/14	0	0.00	1.3	15.35	15.50	-1.3	431	-0.29%
2022/10/13	13.9	15.32	16.7	15.32	15.25	-2.9	437	-0.66%
2022/10/12	2.1	15.48	1	15.50	15.60	1.1	428	0.26%
2022/10/11	16.9	15.49	137	15.50	15.55	-120.1	432	-27.77%	大賣/鉅額交易
2022/10/07	35.6	15.75	7	15.70	15.75	28.6	432	6.61%
2022/10/06	6.4	15.91	2	15.95	15.90	4.4	423	1.03%
2022/10/05	137.4	16.04	2	15.93	15.90	135.4	431	31.35%	大買/鉅額交易
2022/10/04	12.1	15.89	8	15.90	15.95	4.1	431	0.95%
2022/10/03	1.3	15.93	0	0.00	15.90	1.3	431	0.30%
2022/09/30	13.4	16.01	0	0.00	16.05	13.4	432	3.10%
2022/09/29	7	16.19	0	0.00	16.20	7	424	1.65%
2022/09/28	25.2	16.15	3.1	16.09	16.10	22.2	421	5.26%
2022/09/27	8	16.31	3	16.32	16.35	5	418	1.19%
2022/09/26	9.2	16.28	1	16.25	16.30	8.2	421	1.95%
2022/09/23	3	16.52	0	0.00	16.55	3	419	0.72%
2022/09/22	14.1	16.49	1	16.50	16.55	13.1	427	3.07%
2022/09/21	14.6	16.60	0	0.00	16.65	14.6	426	3.43%
2022/09/20	1	16.80	0	0.00	16.80	1	421	0.24%
2022/09/19	2	16.73	0	0.00	16.75	2	424	0.47%
2022/09/16	5.1	16.75	4	16.85	16.70	1.1	434	0.26%
2022/09/15	3	16.77	2.1	16.75	16.85	1	436	0.22%
2022/09/14	17.4	16.78	4	16.80	16.80	13.4	437	3.05%
2022/09/13	3.4	16.97	10	17.05	16.90	-6.6	442	-1.48%
2022/09/12	51.3	17.10	5	17.08	17.05	46.3	441	10.49%
2022/09/08	1.1	16.80	0	0.00	16.85	1.1	440	0.25%
2022/09/07	13.1	16.70	0	0.00	16.70	13.1	441	2.97%
2022/09/06	1.2	16.90	0	17.00	16.85	1.1	438	0.26%
2022/09/05	8.2	16.85	0	0.00	16.95	8.2	439	1.87%
2022/09/02	4.8	16.91	0	0.00	16.90	4.8	440	1.10%
2022/09/01	4.5	16.98	0	0.00	17.05	4.5	439	1.03%
2022/08/31	2.2	17.28	1	17.20	17.30	1.2	426	0.27%
2022/08/30	5	16.87	0	0.00	16.95	5	417	1.20%
2022/08/29	23.2	16.96	3	17.05	16.90	20.2	419	4.83%
2022/08/26	22	17.25	0	0.00	17.25	22	414	5.30%
2022/08/25	20	17.18	5.2	17.13	17.20	14.8	410	3.62%
2022/08/24	6.2	16.88	2	16.95	16.95	4.2	401	1.05%
2022/08/23	8.3	16.78	2	16.80	16.80	6.3	404	1.56%
2022/08/22	14.2	16.75	0	0.00	16.90	14.2	404	3.50%
2022/08/19	3.1	16.83	0	0.00	16.90	3.1	399	0.78%
2022/08/18	7.8	16.78	0	0.00	16.75	7.8	396	1.96%
2022/08/17	21.6	16.81	0	17.00	16.80	21.5	399	5.40%
2022/08/16	12	16.77	1	16.80	16.80	11	389	2.83%
2022/08/15	4.1	16.85	1	16.90	16.85	3.1	384	0.81%
2022/08/12	8.3	16.95	30.9	16.92	16.95	-22.6	380	-5.92%
2022/08/11	7.1	16.53	4	16.51	16.55	3.1	364	0.85%
2022/08/10	2.2	16.23	0	0.00	16.25	2.2	357	0.60%
2022/08/09	0	16.25	0	0.00	16.25	0	360	0.01%
2022/08/08	0.1	16.20	0	0.00	16.15	0.1	364	0.01%
2022/08/05	4.3	16.20	3	16.15	16.20	1.3	367	0.36%
2022/08/04	5.4	16.00	2.4	16.12	16.10	3	370	0.81%
2022/08/03	1.4	16.28	0	0.00	16.25	1.4	368	0.38%
2022/08/02	0.5	16.53	0	0.00	16.35	0.5	375	0.13%
2022/08/01	0	0.00	15	16.47	16.55	-15	381	-3.93%
2022/07/29	10.7	16.41	0	0.00	16.50	10.7	384	2.77%
2022/07/28	0.1	16.45	0	0.00	16.45	0.1	386	0.02%
2022/07/26	0.1	16.59	0	0.00	16.50	0.1	391	0.03%
2022/07/25	0.2	16.56	0	0.00	16.60	0.2	392	0.06%
2022/07/22	0.1	16.65	0	0.00	16.60	0.1	389	0.03%
2022/07/21	5.1	16.50	0	0.00	16.65	5.1	391	1.30%
2022/07/18	3.2	16.43	0	0.00	16.40	3.2	384	0.83%
2022/07/15	4.1	16.12	0	0.00	16.20	4.1	385	1.06%
2022/07/14	0.6	16.32	0	0.00	16.25	0.6	379	0.15%
2022/07/13	2.3	16.75	0	0.00	16.75	2.3	372	0.62%
2022/07/12	9.2	16.74	0	0.00	16.70	9.2	361	2.55%
2022/07/11	2.1	17.05	0	0.00	17.00	2.1	357	0.59%
2022/07/08	0.1	17.16	6	17.25	17.20	-5.9	351	-1.69%
2022/07/07	2	17.15	0	0.00	17.20	2	350	0.57%
2022/07/06	0.2	17.39	0	0.00	17.15	0.2	353	0.05%
2022/07/05	0	17.50	0	0.00	17.35	0	362	0.01%
2022/07/04	2	17.45	3	17.35	17.30	-1	364	-0.27%
2022/07/01	1.1	17.30	0	0.00	17.15	1.1	369	0.29%
2022/06/30	3.1	17.12	0	0.00	17.35	3.1	374	0.81%
2022/06/29	2	17.35	0	0.00	17.35	2	368	0.54%
2022/06/28	1.1	17.37	0	0.00	17.35	1.1	370	0.29%
2022/06/27	1	17.80	1	17.70	17.70	0	374	0.00%
2022/06/24	1.1	17.56	0	0.00	17.75	1.1	376	0.28%
2022/06/23	2	17.60	0	0.00	17.70	2	379	0.53%
2022/06/22	6.5	17.33	0	0.00	17.55	6.5	388	1.66%
2022/06/21	1	17.55	1.1	17.81	17.65	-0.1	389	-0.03%
2022/06/20	1.2	17.50	2	17.35	17.35	-0.8	387	-0.20%
2022/06/17	3.2	17.47	10	17.45	17.45	-6.8	389	-1.74%
2022/06/15	1.1	17.70	1	17.65	17.70	0.1	401	0.02%
2022/06/14	9	17.58	0	0.00	17.60	9	405	2.22%
2022/06/13	2.1	17.70	0	0.00	17.70	2.1	405	0.53%
2022/06/10	0	17.75	0	0.00	17.80	0	402	0.00%
2022/06/09	2	17.85	0	0.00	17.90	2	402	0.50%
2022/06/08	0.1	17.90	0	0.00	17.75	0.1	405	0.01%
2022/06/07	2	17.80	0	0.00	17.75	2	410	0.49%
2022/06/06	3.1	17.82	0	0.00	17.80	3.1	411	0.74%
2022/06/02	1	17.80	0	0.00	17.85	1	415	0.24%
2022/06/01	6.1	17.89	1	17.85	17.90	5.1	427	1.18%
2022/05/31	0	0.00	10	17.96	17.90	-10	431	-2.32%
2022/05/30	2	17.95	0	0.00	18.00	2	424	0.47%
2022/05/27	1.1	17.90	0	0.00	17.95	1.1	426	0.25%
2022/05/25	1.2	17.90	0	0.00	17.90	1.2	435	0.26%
2022/05/24	0	0.00	0.1	18.05	18.10	-0.1	437	-0.01%
2022/05/23	0.1	18.10	0	0.00	18.10	0.1	437	0.01%
2022/05/20	2.1	18.00	0	0.00	18.05	2.1	441	0.48%
2022/05/19	0.3	18.10	14	18.02	17.95	-13.8	442	-3.11%
2022/05/18	0	0.00	1	18.20	18.20	-1	444	-0.23%
2022/05/17	0	0.00	1	18.20	18.25	-1	438	-0.23%
2022/05/16	0.1	17.95	31	18.00	18.20	-31	436	-7.10%
2022/05/13	1	17.65	1	17.90	17.95	0	434	0.00%
2022/05/12	8.4	17.68	0	0.00	17.55	8.4	440	1.89%
2022/05/11	7	17.85	0.1	17.90	17.90	6.9	441	1.57%
2022/05/10	1.1	17.87	50	17.88	18.00	-48.9	442	-11.05%
2022/05/09	6.1	18.03	3	18.05	18.05	3.1	438	0.70%
2022/05/06	2	18.20	3	18.22	18.25	-1	438	-0.23%
2022/05/05	1.1	18.36	5	18.40	18.45	-3.9	441	-0.89%
2022/05/04	0.1	18.38	3.5	18.45	18.45	-3.4	443	-0.77%
2022/05/03	3.2	18.32	0	0.00	18.40	3.2	466	0.68%
2022/04/29	1.1	18.41	0.1	18.55	18.40	1	469	0.21%
2022/04/28	4	18.40	2	18.40	18.50	2	476	0.42%
2022/04/27	1.1	18.41	2.2	18.39	18.40	-1.1	476	-0.24%
2022/04/25	9.2	18.58	1	18.65	18.50	8.2	481	1.69%
2022/04/22	1.1	18.80	0	0.00	18.80	1.1	471	0.22%
2022/04/21	3.1	18.88	1	18.85	18.85	2.1	473	0.43%
2022/04/20	5	18.73	4	18.75	18.75	1	467	0.22%
2022/04/18	5.1	18.70	0	0.00	18.75	5.1	473	1.07%
2022/04/15	2	18.85	2	18.80	18.75	0	475	0.01%
2022/04/14	1	18.75	1	18.75	18.75	0	477	0.00%
2022/04/13	6	18.64	5	18.65	18.75	1	478	0.21%
2022/04/12	0.5	18.57	1.5	18.65	18.60	-1	478	-0.22%
2022/04/11	3.2	18.65	0.1	18.70	18.65	3	480	0.63%
2022/04/08	1	18.70	1	18.75	18.80	0	474	0.00%
2022/04/07	1.1	18.76	1	18.75	18.75	0.1	469	0.02%
2022/04/06	6.2	18.79	3	18.75	18.80	3.2	465	0.68%
2022/04/01	1	18.85	0	0.00	18.85	1	458	0.22%
2022/03/31	2	18.95	0	0.00	18.90	2	457	0.44%
2022/03/30	0	0.00	2	19.00	19.00	-2	454	-0.44%
2022/03/29	0	18.80	0	0.00	18.90	0	449	0.00%
2022/03/28	7	18.81	4	18.88	18.85	3	446	0.67%
2022/03/25	1.6	18.89	1	19.00	19.00	0.6	438	0.15%
2022/03/24	8	18.80	1	18.85	18.80	7	424	1.66%
2022/03/23	9	18.81	3.1	18.87	18.85	5.9	427	1.39%
2022/03/22	5	18.83	6	18.91	18.90	-1	426	-0.23%
2022/03/21	15	18.85	3	18.90	18.90	12	428	2.80%
2022/03/18	11.1	18.85	3	18.92	19.05	8.1	425	1.90%
2022/03/17	5.1	18.86	4	18.91	18.90	1.1	415	0.27%
2022/03/16	0.2	18.67	0	0.00	18.80	0.2	410	0.04%
2022/03/15	2.1	18.65	0	0.00	18.65	2.1	419	0.49%
2022/03/14	2.1	18.77	8	18.83	18.80	-5.9	430	-1.38%
2022/03/11	12.3	18.77	0	0.00	18.70	12.3	441	2.78%
2022/03/10	10.2	18.90	2.1	18.93	18.85	8.1	453	1.80%
2022/03/09	2	18.75	0	0.00	18.80	2	451	0.44%
2022/03/08	6.2	18.71	0	0.00	18.70	6.2	447	1.38%
2022/03/07	22.1	18.77	3	18.85	18.80	19.1	443	4.32%
2022/03/04	3.1	18.98	0	0.00	19.05	3.1	435	0.71%
2022/03/03	0	19.15	5	19.05	19.10	-5	433	-1.15%
2022/03/02	2.2	19.05	4	19.10	19.15	-1.9	438	-0.42%
2022/03/01	1	19.10	0	0.00	19.05	1	435	0.23%
2022/02/25	7	19.04	41	19.02	19.20	-34	437	-7.76%
2022/02/24	3.2	18.98	5.2	18.95	18.95	-2	432	-0.47%
2022/02/22	5	18.92	0	0.00	18.90	5	432	1.16%
2022/02/21	4.1	18.99	0.2	19.05	19.05	3.9	435	0.90%
2022/02/18	3.6	19.04	0	0.00	19.10	3.6	435	0.83%
2022/02/17	2	19.05	8	19.07	19.15	-6	437	-1.37%
2022/02/16	2	19.00	2	19.03	19.00	0	442	0.00%
2022/02/15	9.1	18.90	1	18.95	19.00	8.1	445	1.81%
2022/02/14	16	18.91	0	0.00	18.95	16	442	3.63%
2022/02/11	5.2	19.03	0	0.00	19.00	5.2	441	1.18%
2022/02/10	3	19.10	1	19.10	19.15	2	434	0.46%
2022/02/09	2.4	19.11	3.3	19.18	19.15	-0.9	429	-0.20%
2022/02/08	4	19.01	3.4	19.06	19.10	0.7	428	0.15%
2022/02/07	2	18.98	0	0.00	19.00	2	419	0.48%
2022/01/26	15.2	18.90	28	18.96	18.85	-12.8	414	-3.09%
2022/01/25	48.4	18.90	1	18.90	18.90	47.4	413	11.46%
2022/01/24	14.6	19.01	2	19.08	19.05	12.6	390	3.23%
2022/01/21	17.1	19.06	6	19.05	19.05	11.1	388	2.85%
2022/01/20	5.1	19.13	0	0.00	19.20	5.1	385	1.31%
2022/01/19	12	19.13	1	19.21	19.20	11	389	2.82%
2022/01/18	4.1	19.20	65	19.20	19.20	-60.9	387	-15.73%
2022/01/14	1	19.20	0	0.00	19.20	1	391	0.27%
2022/01/13	0.1	19.30	7.1	19.29	19.30	-7	397	-1.77%
2022/01/12	0.1	19.16	2	19.23	19.25	-1.9	396	-0.47%
2022/01/11	2.7	19.13	0	0.00	19.15	2.7	395	0.67%
2022/01/10	4.2	19.14	0	0.00	19.10	4.2	391	1.07%
2022/01/07	14.1	19.10	25	19.15	19.10	-11	389	-2.81%
2022/01/06	9.5	19.16	11	19.15	19.15	-1.5	386	-0.38%
2022/01/05	3	19.13	4	19.20	19.20	-1	390	-0.26%
2022/01/04	3.4	19.19	0	0.00	19.25	3.4	388	0.86%
2022/01/03	3	19.22	5	19.21	19.20	-2	387	-0.52%
2021/12/30	2	19.40	0	19.35	19.25	2	390	0.51%
2021/12/29	3	19.25	5	19.28	19.35	-2	397	-0.50%
2021/12/28	0	19.20	3	19.25	19.25	-3	399	-0.75%
2021/12/27	10.1	19.15	1	19.15	19.20	9.1	402	2.26%
2021/12/24	0.1	19.19	2	19.20	19.20	-1.9	408	-0.46%
2021/12/23	13	19.19	0	0.00	19.25	13	412	3.15%
2021/12/22	10.4	19.15	0.1	19.35	19.20	10.3	419	2.46%
2021/12/21	5.1	19.10	0	19.15	19.05	5.1	418	1.21%
2021/12/20	0.1	19.07	0.1	19.15	19.10	0.1	416	0.02%
2021/12/17	27.1	19.10	11.4	19.10	19.10	15.6	418	3.74%
2021/12/16	7.2	19.15	0	0.00	19.10	7.2	414	1.74%
2021/12/15	10	19.16	0	0.00	19.15	10	417	2.40%
2021/12/14	6	19.17	0	0.00	19.20	6	418	1.44%
2021/12/13	0	0.00	1	19.25	19.25	-1	417	-0.24%
2021/12/10	0.1	19.25	4.1	19.20	19.25	-4	419	-0.95%
2021/12/09	5.1	19.25	0	0.00	19.25	5.1	420	1.21%
2021/12/08	8.4	19.25	0	0.00	19.20	8.4	413	2.04%
2021/12/07	8.5	19.31	0	0.00	19.30	8.5	402	2.11%
2021/12/06	12.5	19.34	0	0.00	19.35	12.5	395	3.16%
2021/12/03	0	19.50	1	19.50	19.45	-1	391	-0.25%
2021/12/02	0	0.00	0.5	19.57	19.50	-0.5	390	-0.14%
2021/12/01	1	19.55	0	0.00	19.65	1	394	0.25%
2021/11/30	2	19.35	0	0.00	19.70	2	395	0.51%
2021/11/29	0	19.35	1	19.45	19.35	-1	393	-0.25%
2021/11/26	22.1	19.39	0	0.00	19.40	22.1	391	5.65%
2021/11/25	0.5	19.65	1	19.60	19.55	-0.5	389	-0.13%
2021/11/24	1	19.65	0	0.00	19.65	1	392	0.25%
2021/11/23	8	19.67	0	0.00	19.60	8	390	2.05%
2021/11/22	10.3	19.70	0	0.00	19.75	10.3	391	2.62%
2021/11/19	14	19.70	0.1	19.70	19.70	14	392	3.56%
2021/11/18	22	19.75	2	19.68	19.80	20	387	5.16%
2021/11/17	1	19.60	0	0.00	19.70	1	381	0.26%
2021/11/16	1	19.55	0.1	19.60	19.70	0.9	392	0.23%
2021/11/15	0	19.55	2	19.68	19.55	-2	403	-0.49%
2021/11/12	0	19.35	2	19.40	19.55	-2	404	-0.49%
2021/11/11	1	19.45	3	19.50	19.45	-2	433	-0.46%
2021/11/10	0.1	19.50	7	19.54	19.55	-6.9	456	-1.51%
2021/11/09	5	19.42	0	0.00	19.40	5	462	1.08%
2021/11/08	2.3	19.42	2	19.45	19.45	0.3	469	0.06%
2021/11/05	1	19.40	0	0.00	19.40	1	477	0.22%
2021/11/04	0	19.55	1.1	19.49	19.45	-1.1	482	-0.23%
2021/11/03	0	19.45	0	0.00	19.50	0	491	0.00%
2021/11/02	1.1	19.50	1	19.40	19.35	0.1	500	0.02%
2021/11/01	2	19.48	3.1	19.49	19.50	-1.1	507	-0.22%
2021/10/28	2.1	19.65	0	0.00	19.60	2.1	520	0.40%
2021/10/26	0.2	19.60	4	19.65	19.70	-3.8	535	-0.71%
2021/10/25	1	19.50	1	19.50	19.65	0	547	0.00%
2021/10/22	0.3	19.55	0	0.00	19.55	0.3	558	0.06%
2021/10/21	1	19.35	4	19.81	19.95	-3	567	-0.53%
2021/10/20	1.5	19.33	1	19.35	19.45	0.5	569	0.09%
2021/10/19	2	19.40	1	19.40	19.45	1	576	0.17%
2021/10/18	6	19.34	7	19.36	19.40	-1	594	-0.17%
2021/10/15	1	19.35	2	19.35	19.30	-1	607	-0.16%
2021/10/14	1	19.30	0.2	19.20	19.25	0.8	613	0.13%
2021/10/13	0	0.00	2	19.28	19.35	-2	614	-0.33%
2021/10/12	5.1	19.10	0	0.00	19.25	5.1	611	0.83%
2021/10/08	1	19.20	8	19.10	19.20	-7	612	-1.14%
2021/10/07	2	19.23	1	19.30	19.20	1	616	0.16%
2021/10/06	4.1	19.03	0	0.00	19.10	4.1	622	0.65%
2021/10/05	3.1	19.10	0	0.00	19.15	3.1	619	0.50%
2021/10/04	10	19.17	0	0.00	19.10	10	627	1.59%
2021/10/01	1	19.20	0	0.00	19.10	1	628	0.16%
2021/09/28	3	19.27	0.4	19.30	19.35	2.6	635	0.41%
2021/09/27	1	19.30	0.1	19.35	19.30	0.9	642	0.14%
2021/09/24	2.1	19.30	2	19.30	19.25	0.1	648	0.01%
2021/09/23	2.1	19.25	0	0.00	19.15	2.1	656	0.31%
2021/09/22	9.3	19.16	0	0.00	19.15	9.3	664	1.40%
2021/09/17	3.1	19.23	2	19.30	19.45	1.1	660	0.16%
2021/09/15	0	19.30	14	19.25	19.25	-14	670	-2.09%
2021/09/14	0	19.30	0	0.00	19.40	0	692	0.00%
2021/09/13	7.1	19.20	26	19.34	19.40	-18.9	693	-2.72%
2021/09/09	0.1	19.20	10	19.20	19.15	-9.9	701	-1.41%
2021/09/08	1.4	19.10	0	0.00	19.10	1.4	701	0.20%
2021/09/07	2.1	19.25	0	19.50	19.30	2.1	708	0.30%
2021/09/06	6.1	19.39	0	0.00	19.35	6.1	715	0.85%
2021/09/03	0	19.50	0	0.00	19.50	0	720	0.00%
2021/09/02	12	19.41	0	0.00	19.35	12	724	1.66%
2021/09/01	0.1	19.50	6	19.54	19.55	-5.9	727	-0.81%
2021/08/31	16.1	19.45	0	0.00	19.45	16.1	730	2.21%
2021/08/30	3.2	19.54	0	0.00	19.55	3.2	731	0.44%
2021/08/27	1	19.49	1	19.40	19.45	0	734	0.00%
2021/08/26	2	19.35	1	19.45	19.35	1	737	0.14%
2021/08/25	5.1	19.40	0	0.00	19.55	5.1	745	0.68%
2021/08/24	1.2	19.38	0	0.00	19.35	1.2	748	0.16%
2021/08/23	0.1	19.20	2	19.20	19.20	-2	753	-0.26%
2021/08/20	1	19.00	0	0.00	19.05	1	760	0.13%
2021/08/19	2.3	19.08	0	0.00	19.00	2.3	757	0.30%
2021/08/18	4	19.07	2	19.15	19.15	2	749	0.27%
2021/08/17	9.6	19.22	2.1	19.40	19.10	7.5	752	0.99%
2021/08/16	16.5	20.06	1	20.15	20.00	15.5	729	2.13%
2021/08/13	15	20.14	0	0.00	20.10	15	714	2.10%
2021/08/12	4	20.39	0	0.00	20.30	4	716	0.56%
2021/08/10	4	20.50	1.1	20.36	20.40	3	734	0.40%
2021/08/09	10.1	20.54	0	0.00	20.50	10.1	787	1.28%
2021/08/06	2	20.55	0	0.00	20.65	2	822	0.24%
2021/08/05	6.2	20.70	0	0.00	20.65	6.2	858	0.72%
2021/08/04	3.1	20.80	2	20.95	20.80	1.1	955	0.11%
2021/08/03	1	20.90	1	21.00	21.00	0	985	0.00%
2021/08/02	2	21.00	11	21.00	21.05	-9	1,008	-0.89%
2021/07/30	2	20.90	2	20.95	20.90	0	1,018	0.00%
2021/07/29	0	0.00	14	20.90	20.90	-14	1,027	-1.36%
2021/07/28	0	0.00	1	20.65	20.55	-1	1,036	-0.10%
2021/07/27	0	0.00	2.2	20.80	20.70	-2.2	1,070	-0.20%
2021/07/26	5	20.71	8.3	20.71	20.70	-3.3	1,087	-0.30%
2021/07/23	0	20.45	3	20.57	20.55	-3	1,172	-0.25%
2021/07/22	5.1	20.42	3	20.47	20.50	2.1	1,256	0.17%
2021/07/21	0	0.00	0	20.05	20.25	0	1,291	0.00%
2021/07/20	0.2	19.98	1	20.10	20.00	-0.8	1,309	-0.06%
2021/07/15	0	20.15	2	20.13	20.15	-2	1,521	-0.13%
2021/07/14	7.1	20.11	8	20.08	20.10	-1	1,574	-0.06%
2021/07/13	1	20.05	1	20.05	20.10	0	1,650	0.00%
2021/07/12	2	20.00	1	20.05	20.05	1	1,687	0.06%
2021/07/09	10	20.10	1	20.10	20.05	9	1,715	0.52%
2021/07/08	1.3	20.04	1	20.05	20.10	0.3	1,738	0.02%
2021/07/07	0.4	20.05	5.4	20.02	20.05	-5	1,769	-0.28%
2021/07/05	1.1	20.00	2.4	20.04	20.00	-1.4	1,831	-0.07%
2021/07/02	1	19.90	2.1	19.92	19.80	-1.1	1,842	-0.06%
2021/07/01	2.2	19.72	0	0.00	19.70	2.2	1,858	0.12%
2021/06/30	1.1	19.80	1	19.75	19.80	0.1	1,866	0.01%
2021/06/29	2.2	19.87	0	0.00	19.80	2.2	1,876	0.12%
2021/06/28	0	20.10	2	20.00	20.00	-2	1,889	-0.11%
2021/06/25	2	20.13	2.3	20.12	20.10	-0.3	1,898	-0.01%
2021/06/24	0.1	19.90	1	20.10	20.10	-0.9	1,911	-0.05%
2021/06/23	3	19.90	39.1	19.90	20.25	-36.1	1,912	-1.89%
2021/06/22	0	0.00	30	19.74	19.70	-30	1,894	-1.58%
2021/06/21	3.1	19.58	2	19.55	19.65	1.1	1,894	0.06%
2021/06/18	0	0.00	21	19.70	19.75	-21	1,895	-1.11%
2021/06/17	2	19.70	0	0.00	19.75	2	1,920	0.10%
2021/06/16	7	19.64	6	19.81	19.75	1	1,968	0.05%
2021/06/15	1	19.75	1	19.90	19.75	0	1,965	0.00%
2021/06/11	0	0.00	1.1	19.85	19.80	-1.1	1,975	-0.06%
2021/06/09	2	19.75	2	19.80	19.75	0	1,980	0.00%
2021/06/08	13	19.75	1	19.80	19.75	12	1,989	0.60%
2021/06/07	4	19.71	1	19.75	19.75	3	2,001	0.15%
2021/06/04	4	19.84	1	19.80	19.80	3	2,014	0.15%
2021/06/03	6.2	19.86	2	19.85	19.90	4.2	2,023	0.21%
2021/06/02	7	19.74	14	19.90	19.95	-7	2,028	-0.35%
2021/06/01	9	19.79	1	19.70	19.75	8	2,021	0.40%
2021/05/31	4.1	19.79	4	19.80	19.80	0.1	2,026	0.00%
2021/05/28	7	19.81	2	19.87	19.75	5	2,035	0.24%
2021/05/27	15	19.50	11	19.64	19.75	4	2,036	0.20%
2021/05/26	9	19.51	10	19.64	19.65	-1	2,041	-0.05%
2021/05/25	5.1	19.55	1	19.60	19.50	4.1	2,048	0.20%
2021/05/24	12	19.53	0	0.00	19.45	12	2,052	0.59%
2021/05/21	1	19.50	1	19.70	19.60	0	2,062	0.00%
2021/05/20	9	19.31	25	19.50	19.45	-16	2,068	-0.77%
2021/05/19	5	19.50	3	19.42	19.45	2	2,055	0.10%
2021/05/18	6.1	19.30	0	0.00	19.40	6.1	2,056	0.30%
2021/05/17	12.1	19.11	10	19.45	19.00	2.1	2,051	0.10%
2021/05/14	8.2	19.47	9	19.64	19.55	-0.9	2,003	-0.04%
2021/05/13	20	19.19	11	19.56	19.30	9	1,961	0.46%
2021/05/12	22.1	19.78	56	19.63	19.60	-34	1,919	-1.77%
2021/05/11	9	20.34	1	20.75	20.15	8	1,820	0.44%
2021/05/10	11	20.94	1.1	20.96	20.95	9.9	1,792	0.55%
2021/05/07	16	20.39	5	20.46	20.45	11	1,779	0.62%
2021/05/06	15.1	20.66	0	0.00	20.55	15.1	1,762	0.85%
2021/05/05	19	20.61	11.3	20.69	20.60	7.7	1,753	0.44%
2021/05/04	11.2	20.47	54.8	20.49	20.40	-43.7	1,738	-2.51%
2021/05/03	5.1	21.31	3	21.28	21.15	2.1	1,707	0.12%
2021/04/29	16	21.71	25	21.67	21.45	-9	1,692	-0.53%
2021/04/28	33.2	22.03	44.2	22.21	22.20	-11	1,611	-0.68%
2021/04/27	1.1	22.01	7	21.86	22.10	-5.9	1,548	-0.38%
2021/04/26	24	21.55	38.3	21.58	21.55	-14.3	1,510	-0.95%
2021/04/23	10	21.53	10	21.47	21.50	0	1,519	0.00%
2021/04/22	29.3	22.17	60.3	21.93	21.65	-31	1,491	-2.08%
2021/04/21	10	21.14	51	21.37	21.50	-41	1,359	-3.02%
2021/04/20	49	21.25	27	21.40	21.30	22	1,328	1.66%
2021/04/19	53	21.62	64.2	21.49	21.65	-11.2	1,285	-0.87%
2021/04/16	19.4	20.90	31	20.78	20.95	-11.6	1,230	-0.94%
2021/04/15	10.1	20.62	9	20.53	20.70	1.1	1,193	0.09%
2021/04/14	16	20.25	7.2	20.28	20.35	8.9	1,175	0.76%
2021/04/13	3	20.28	1.6	20.26	20.15	1.4	1,160	0.12%
2021/04/12	30.1	20.20	40	20.15	20.20	-9.9	1,127	-0.88%
2021/04/09	24	20.09	21.4	20.06	20.15	2.6	1,104	0.24%
2021/04/08	12.1	19.77	7	19.76	19.80	5.1	1,072	0.47%
2021/04/07	5.1	19.76	12	19.77	19.80	-6.9	1,063	-0.65%
2021/04/06	11.4	19.77	11	19.77	19.80	0.4	1,046	0.04%
2021/04/01	3	19.80	6	19.75	19.80	-3	1,040	-0.29%
2021/03/31	8	19.75	20	19.76	19.75	-12	1,028	-1.17%
2021/03/30	1.1	19.70	11	19.64	19.70	-9.9	1,017	-0.97%
2021/03/29	8.2	19.61	0	0.00	19.65	8.2	1,014	0.80%
2021/03/26	11	19.50	0	0.00	19.60	11	1,012	1.09%
2021/03/25	1	19.50	0	0.00	19.50	1	1,011	0.10%
2021/03/24	1.1	19.54	3	19.55	19.55	-2	1,016	-0.19%
2021/03/23	7.1	19.46	1	19.50	19.55	6.1	1,018	0.59%
2021/03/22	30	19.26	24.1	19.28	19.60	6	1,018	0.58%
2021/03/19	33	19.47	1	19.60	19.00	32	996	3.21%
2021/03/18	19.1	19.72	5	19.86	19.70	14.1	957	1.47%
2021/03/17	16	19.84	4	19.90	19.80	12	958	1.25%
2021/03/16	2	19.75	5	19.80	19.80	-3	948	-0.32%
2021/03/15	17	19.69	0	0.00	19.75	17	955	1.78%
2021/03/12	9	19.59	10	19.60	19.70	-1	984	-0.10%
2021/03/11	27	19.80	9.2	19.79	19.80	17.8	992	1.80%
2021/03/10	26.4	19.71	27	19.70	19.65	-0.6	985	-0.06%
2021/03/09	11.1	19.46	0	0.00	19.55	11.1	973	1.13%
2021/03/08	13.1	19.44	4	19.46	19.40	9.1	970	0.93%
2021/03/05	5	19.32	0	0.00	19.45	5	974	0.51%
2021/03/04	0.1	19.40	0	0.00	19.45	0.1	1,002	0.00%
2021/03/03	1	19.25	23	19.36	19.45	-22	999	-2.20%
2021/03/02	10	19.36	2	19.60	19.25	8	996	0.80%
2021/02/26	29	19.52	0	0.00	19.45	29	997	2.91%
2021/02/25	12	19.68	0	0.00	19.75	12	987	1.21%
2021/02/24	43	19.71	28	19.62	19.75	15	989	1.52%
2021/02/23	3.2	19.51	10	19.62	19.75	-6.8	980	-0.70%
2021/02/22	13	19.34	3	19.47	19.55	10	964	1.04%
2021/02/19	9.1	19.16	25	19.20	19.25	-16	955	-1.67%
2021/02/18	2	19.05	8	19.21	19.20	-6	957	-0.63%
2021/02/17	2	18.98	15	19.09	19.20	-13	954	-1.36%
2021/02/05	6	18.72	1	18.85	18.90	5	947	0.53%
2021/02/04	4.1	18.79	0	0.00	18.80	4.1	940	0.44%
2021/02/03	7	18.84	0	0.00	18.90	7	959	0.73%
2021/02/02	2	18.80	5	18.96	19.00	-3	979	-0.31%
2021/02/01	10	18.55	0	0.00	18.60	10	981	1.02%
2021/01/29	40	18.76	0	0.00	18.65	40	972	4.11%
2021/01/28	8.1	18.86	0	0.00	18.90	8.1	964	0.84%
2021/01/27	2	18.95	0	0.00	19.10	2	958	0.21%
2021/01/26	2.2	18.98	0	0.00	18.95	2.2	953	0.23%
2021/01/25	16.1	18.97	23	19.05	19.10	-6.9	946	-0.73%
2021/01/22	10.2	19.09	0	0.00	19.15	10.2	934	1.09%
2021/01/21	7.1	19.28	3	19.30	19.15	4.1	928	0.44%
2021/01/20	14	19.40	2	19.40	19.20	12	921	1.30%
2021/01/19	56	19.84	3	19.93	19.80	53	893	5.93%
2021/01/18	4	19.75	91.1	19.92	20.00	-87.1	881	-9.89%
2021/01/15	18.7	19.68	1	19.65	19.60	17.7	847	2.09%
2021/01/14	10.8	19.80	0	0.00	19.80	10.8	887	1.22%
2021/01/13	4	19.86	0	0.00	19.90	4	887	0.45%
2021/01/12	7	19.79	1	19.90	19.70	6	883	0.68%
2021/01/11	40	20.00	9	20.02	20.00	31	881	3.52%
2021/01/08	0	0.00	5	19.80	19.85	-5	857	-0.58%
2021/01/07	0.2	19.55	0	0.00	19.60	0.2	858	0.02%
2021/01/06	17.8	19.63	6	19.61	19.45	11.8	852	1.38%
2021/01/05	3	19.90	0.3	22.00	19.90	2.7	837	0.32%
2021/01/04	4	19.88	5	19.94	20.00	-1	836	-0.12%
2020/12/31	0.8	19.85	2	19.88	19.90	-1.2	833	-0.14%
2020/12/30	3	19.80	0	0.00	19.85	3	829	0.36%
2020/12/29	0.8	19.65	3	19.70	19.70	-2.2	820	-0.27%
2020/12/25	6	19.61	0	0.00	19.65	6	809	0.74%
2020/12/24	2	19.55	1	19.60	19.65	1	806	0.12%
2020/12/23	16	19.59	1	19.60	19.55	15	802	1.87%
2020/12/22	8.9	19.75	1	19.70	19.70	7.9	802	0.98%
2020/12/21	5.1	19.82	0	0.00	19.95	5.1	812	0.62%
2020/12/18	5.3	19.88	0	0.00	19.90	5.3	834	0.64%
2020/12/17	11	19.95	0	0.00	20.00	11	836	1.31%
2020/12/16	0	0.00	11	20.20	20.20	-11	873	-1.26%
2020/12/15	11.3	19.94	0	0.00	19.90	11.3	870	1.29%
2020/12/14	7	20.09	1	20.10	20.10	6	877	0.68%
2020/12/11	5	19.95	1	20.10	20.20	4	873	0.46%
2020/12/10	7.1	20.02	1	20.05	20.15	6.1	868	0.70%
2020/12/09	8	19.99	2	20.05	20.10	6	871	0.69%
2020/12/08	8.2	20.39	1	20.70	20.35	7.2	879	0.82%
2020/12/07	1.2	20.63	21	20.92	21.05	-19.8	852	-2.32%
2020/12/04	1	20.50	5	20.46	20.55	-4	843	-0.47%
2020/12/03	0	0.00	9	20.50	20.50	-9	844	-1.07%
2020/12/02	0	0.00	15	20.45	20.60	-15	862	-1.74%
2020/12/01	15	20.57	36	20.80	20.65	-21	859	-2.44%
2020/11/30	2	20.60	3.3	20.90	21.05	-1.3	851	-0.15%
2020/11/27	2	20.50	0	0.00	20.60	2	821	0.24%
2020/11/26	14	20.35	2	20.45	20.50	12	814	1.47%
2020/11/25	0	0.00	8	20.23	20.20	-8	814	-0.98%
2020/11/24	1.3	20.04	0	0.00	20.10	1.3	808	0.16%
2020/11/23	24	20.05	14	20.18	20.05	10	806	1.24%
2020/11/20	2	20.05	0	0.00	20.05	2	809	0.25%
2020/11/19	0	0.00	1	20.15	20.20	-1	810	-0.12%
2020/11/18	0	0.00	1	20.15	20.20	-1	807	-0.12%
2020/11/17	0	0.00	2	20.10	20.15	-2	804	-0.25%
2020/11/16	0	0.00	3	20.10	20.05	-3	813	-0.37%
2020/11/13	2	19.85	0	0.00	19.85	2	816	0.24%
2020/11/12	8	19.94	1	19.90	19.95	7	815	0.86%
2020/11/11	0	0.00	18	20.10	20.15	-18	829	-2.17%
2020/11/10	0	0.00	7	19.97	19.90	-7	812	-0.86%
2020/11/09	0	0.00	2	19.63	19.65	-2	797	-0.25%
2020/11/06	0	0.00	1	19.40	19.35	-1	790	-0.13%
2020/11/05	1	19.40	0	0.00	19.30	1	790	0.13%
2020/11/04	0	0.00	13	19.25	19.25	-13	797	-1.63%
2020/11/03	1	19.15	1	19.20	19.15	0	801	0.00%
2020/11/02	1	19.00	0.5	19.10	19.15	0.5	809	0.06%
2020/10/30	0.5	19.05	9	19.15	19.05	-8.5	811	-1.05%
2020/10/29	0	0.00	15	19.15	19.10	-15	812	-1.85%
2020/10/28	0	0.00	1	19.25	19.20	-1	812	-0.12%
2020/10/23	0	0.00	1	19.35	19.40	-1	828	-0.12%
2020/10/22	29	19.10	0	0.00	19.45	29	837	3.46%
2020/10/21	3	19.42	0	0.00	19.45	3	795	0.38%
2020/10/20	3	19.25	25	19.25	19.20	-22	793	-2.77%
2020/10/19	0	0.00	77	19.35	19.45	-77	790	-9.74%
2020/10/16	4	19.15	0	0.00	19.10	4	782	0.51%
2020/10/15	9	19.15	0	0.00	19.15	9	791	1.14%
2020/10/14	6	19.34	4	19.35	19.35	2	785	0.25%
2020/10/06	0	0.00	2	19.70	19.70	-2	844	-0.24%
2020/10/05	1	19.30	2	19.45	19.50	-1	851	-0.12%
2020/09/30	2	19.25	0	0.00	19.40	2	856	0.23%
2020/09/29	5	19.42	1	19.45	19.50	4	857	0.47%
2020/09/28	0	0.00	2	19.45	19.55	-2	861	-0.23%
2020/09/25	2	19.25	0	0.00	19.30	2	867	0.23%
2020/09/24	13	19.32	6	19.10	19.10	7	864	0.81%
2020/09/23	9	20.18	0	0.00	19.90	9	849	1.06%
2020/09/22	13	20.79	10	20.73	20.75	3	822	0.36%
2020/09/21	0	0.00	27	20.81	21.00	-27	811	-3.33%
2020/09/18	0	0.00	23	20.21	20.35	-23	776	-2.96%
2020/09/17	6	20.28	4	20.25	20.15	2	774	0.26%
2020/09/15	10	19.91	0	0.00	20.10	10	764	1.31%
2020/09/14	0	0.00	1	20.05	20.05	-1	767	-0.13%
2020/09/11	0	0.00	1	20.10	20.10	-1	762	-0.13%
2020/09/09	1	19.65	4	19.65	19.70	-3	736	-0.41%
2020/09/07	0	0.00	13	19.98	20.00	-13	728	-1.79%
2020/09/04	1	19.55	7	19.54	19.60	-6	715	-0.84%
2020/09/03	1	19.45	0	0.00	19.50	1	720	0.14%
2020/09/02	1	19.35	0	0.00	19.45	1	721	0.14%
2020/09/01	12	19.46	5	19.45	19.45	7	724	0.97%
2020/08/28	4.5	19.68	5	19.64	19.60	-0.5	732	-0.07%
2020/08/26	11	19.61	11	19.42	19.65	0	749	0.00%
2020/08/21	5	19.05	8	19.25	19.25	-3	773	-0.39%
2020/08/20	8	18.96	6	18.99	18.90	2	818	0.24%
2020/08/19	2	19.45	4	19.55	19.50	-2	832	-0.24%
2020/08/18	0	0.00	6	19.40	19.55	-6	823	-0.73%
2020/08/17	1.5	19.32	13	19.37	19.35	-11.5	822	-1.40%
2020/08/14	1	19.10	1	19.10	19.10	0	805	0.00%
2020/08/13	26	18.97	0	0.00	19.00	26	806	3.22%
2020/08/12	6	18.95	20	19.05	19.00	-14	805	-1.74%
2020/08/11	9	19.19	2	19.25	19.05	7	806	0.87%
2020/08/10	0	0.00	9	19.07	19.20	-9	804	-1.12%
2020/08/07	4	18.80	0	0.00	18.85	4	794	0.50%
2020/08/06	5	18.82	5	18.95	18.85	0	789	0.00%
2020/08/05	3	19.00	0	0.00	19.00	3	787	0.38%
2020/08/04	0	0.00	6	19.00	19.05	-6	789	-0.76%
2020/07/31	0	0.00	2	18.75	18.65	-2	783	-0.26%
2020/07/30	12	18.60	0	0.00	18.55	12	780	1.54%
2020/07/29	4	18.65	0	0.00	18.55	4	780	0.51%
2020/07/28	12	18.45	0	0.00	18.45	12	783	1.53%
2020/07/27	3	18.80	0	0.00	18.65	3	785	0.38%
2020/07/24	3	19.07	0	0.00	18.90	3	791	0.38%
2020/07/22	2	19.30	5	19.26	19.30	-3	803	-0.37%
2020/07/21	2	19.00	1	19.25	19.25	1	804	0.12%
2020/07/20	5	18.90	3	18.90	18.90	2	790	0.25%
2020/07/17	10	19.18	0	0.00	19.05	10	793	1.26%
2020/07/16	6	19.56	0	0.00	19.35	6	797	0.75%
2020/07/15	8	19.43	8	19.43	19.35	0	792	0.00%
2020/07/13	6	20.20	0	0.00	20.20	6	767	0.78%
2020/07/10	4	20.20	5	20.12	20.20	-1	764	-0.13%
2020/07/09	5	20.45	2	20.43	20.35	3	762	0.39%
2020/07/08	1	20.40	1	20.35	20.35	0	762	0.00%
2020/07/07	10	20.48	5	20.80	20.35	5	765	0.65%
2020/07/06	1	20.60	9	20.58	20.55	-8	765	-1.04%
2020/07/03	5	20.15	10	20.23	20.15	-5	771	-0.65%
2020/07/02	0	0.00	1	20.10	20.20	-1	774	-0.13%
2020/07/01	0	0.00	1	20.00	19.95	-1	773	-0.13%
2020/06/30	1	19.85	0	0.00	19.85	1	771	0.13%
2020/06/29	1	19.70	0	0.00	19.80	1	775	0.13%
2020/06/24	12	20.00	0	0.00	19.95	12	779	1.54%
2020/06/23	5	20.00	0	0.00	19.95	5	789	0.63%
2020/06/22	0	0.00	2	20.05	20.05	-2	797	-0.25%
2020/06/19	5	19.90	0	0.00	19.65	5	810	0.62%
2020/06/18	1	19.95	0	0.00	20.00	1	807	0.12%
2020/06/16	8	20.07	2	20.10	20.10	6	814	0.74%
2020/06/15	3	19.92	5	19.82	19.85	-2	845	-0.24%
2020/06/12	3	19.82	1	19.60	19.95	2	859	0.23%
2020/06/11	10	20.62	0	0.00	20.15	10	867	1.15%
2020/06/10	2	20.95	8	20.95	20.75	-6	866	-0.69%
2020/06/09	0	0.00	0.6	20.45	20.45	-0.6	884	-0.07%
2020/06/08	4	20.71	2	20.60	20.70	2	900	0.22%
2020/06/05	0	0.00	3	20.80	20.70	-3	904	-0.33%
2020/06/04	2	20.28	1	20.40	20.55	1	905	0.11%
2020/06/03	4	20.23	0	0.00	20.45	4	914	0.44%
2020/05/28	0	0.00	7	20.32	20.20	-7	874	-0.80%
2020/05/27	14	20.28	0	0.00	20.55	14	852	1.64%
2020/05/26	2	19.70	6	19.69	19.80	-4	812	-0.49%
2020/05/22	4	18.70	0	0.00	18.75	4	792	0.50%
2020/05/21	0	0.00	16.3	19.00	18.95	-16.3	796	-2.05%
2020/05/20	6	18.76	0	0.00	18.75	6	802	0.75%
2020/05/19	8	18.85	1	18.80	18.80	7	810	0.86%
2020/05/15	6	18.68	2	18.70	18.70	4	852	0.47%
2020/05/14	4	18.78	0	0.00	18.70	4	850	0.47%
2020/05/13	2	18.85	0	0.00	18.90	2	859	0.23%
2020/05/12	4	18.98	0	0.00	18.90	4	864	0.46%
2020/05/11	0	0.00	2	19.23	19.20	-2	859	-0.23%
2020/05/07	1	18.95	0	0.00	19.20	1	856	0.12%
2020/05/06	4	18.80	0	0.00	18.70	4	855	0.47%
2020/05/05	1.3	18.92	1	19.20	19.00	0.3	858	0.03%
2020/05/04	10	18.98	0	0.00	18.95	10	853	1.17%
2020/04/30	13	19.54	10	19.60	19.80	3	846	0.35%
2020/04/29	2	18.90	1	19.10	19.25	1	842	0.12%
2020/04/28	0	0.00	1	18.40	18.55	-1	838	-0.12%
2020/04/27	8	17.98	2.2	18.22	18.25	5.8	844	0.69%
2020/04/24	1	17.90	0	0.00	17.90	1	836	0.12%
2020/04/22	1	17.50	2	17.48	17.70	-1	839	-0.12%
2020/04/21	6	17.89	1	17.80	17.65	5	837	0.60%
2020/04/20	0	0.00	1	18.20	18.15	-1	827	-0.12%
2020/04/17	1	18.15	6	18.27	18.15	-5	835	-0.60%
2020/04/16	6	17.98	0	0.00	17.95	6	819	0.73%
2020/04/15	4	18.24	0	0.00	18.15	4	810	0.49%
2020/04/14	5	18.10	0	0.00	18.25	5	802	0.62%
2020/04/13	7.1	18.11	2	18.13	18.05	5.1	799	0.64%
2020/04/10	0	0.00	1	18.40	18.45	-1	794	-0.13%
2020/04/09	3	18.32	1	18.20	18.15	2	792	0.25%
2020/04/08	1	17.75	1	17.90	18.30	0	788	0.00%
2020/04/07	5	17.30	1	17.35	17.50	4	771	0.52%
2020/04/06	1	17.15	2	17.00	17.20	-1	762	-0.13%
2020/04/01	1	16.95	1	16.85	16.90	0	755	0.00%
2020/03/31	1	17.15	1	17.25	17.25	0	754	0.00%
2020/03/30	0	0.00	17	16.33	16.90	-17	751	-2.26%
2020/03/27	4	16.65	0	0.00	16.70	4	742	0.54%
2020/03/26	2	16.90	6	17.05	16.65	-4	727	-0.55%
2020/03/25	7	16.58	1	16.35	16.90	6	717	0.84%
2020/03/24	3	15.82	0	0.00	15.40	3	695	0.43%
2020/03/20	15	15.82	2	15.75	15.85	13	690	1.88%
2020/03/19	2	15.35	6	15.37	15.10	-4	685	-0.58%
2020/03/18	1	16.80	1	16.95	16.75	0	656	0.00%
2020/03/17	1	17.50	0	0.00	17.10	1	641	0.16%
2020/03/16	1	17.60	0	0.00	17.70	1	630	0.16%
2020/03/13	2	17.43	9	17.49	18.00	-7	623	-1.12%
2020/03/12	2	19.30	0	0.00	19.20	2	599	0.33%
2020/03/11	0	0.00	1	20.35	20.25	-1	581	-0.17%
2020/03/10	3	19.90	2	19.88	20.10	1	579	0.17%
2020/03/09	10	20.25	3	20.48	20.20	7	569	1.23%
2020/03/06	1	21.05	0	0.00	21.05	1	552	0.18%
2020/03/05	0	0.00	6	21.26	21.30	-6	548	-1.09%
2020/03/02	2	21.10	4	20.93	20.85	-2	561	-0.36%
2020/02/26	1	21.50	0	0.00	21.45	1	563	0.18%
2020/02/25	1	21.60	2	21.33	21.45	-1	561	-0.18%
2020/02/24	4	21.71	0	0.00	21.40	4	563	0.71%
2020/02/21	3	21.93	2	22.00	22.00	1	561	0.18%
2020/02/20	1	22.15	1.2	22.05	22.10	-0.2	558	-0.04%
2020/02/19	3	22.02	2	22.05	22.15	1	560	0.18%
2020/02/18	1	21.65	0	0.00	21.75	1	537	0.19%
2020/02/17	0	0.00	1	21.35	21.30	-1	539	-0.19%
2020/02/10	13	20.89	0	0.00	20.90	13	558	2.33%
2020/02/03	1	20.25	9	20.28	20.25	-8	573	-1.39%
2020/01/31	0	0.00	0.1	20.45	20.50	-0.1	588	-0.02%
2020/01/30	24	20.54	0	0.00	20.25	24	583	4.11%
2020/01/20	20	21.35	0	0.00	21.35	20	569	3.51%
2020/01/17	0	0.00	2	21.30	21.40	-2	569	-0.35%
2020/01/16	1	21.45	0	0.00	21.40	1	578	0.17%
2020/01/15	0	0.00	1	21.20	21.15	-1	581	-0.17%
2020/01/14	3	21.33	0	0.00	21.20	3	596	0.50%
2020/01/13	2	21.40	2	21.35	21.30	0	623	0.00%
2020/01/10	1	20.95	0	0.00	21.00	1	656	0.15%
2020/01/09	0	0.00	1	20.80	20.95	-1	750	-0.13%
2020/01/08	1.3	20.77	1	20.85	20.70	0.3	788	0.04%
2020/01/02	0	0.00	10	21.00	21.00	-10	795	-1.26%
2019/12/30	1	20.90	0	0.00	20.95	1	793	0.13%
2019/12/26	1	20.90	0	0.00	20.95	1	799	0.13%
2019/12/18	1	21.00	0	0.00	21.05	1	832	0.12%
2019/12/17	0	0.00	1	21.05	21.00	-1	841	-0.12%
2019/12/13	1	20.80	0	0.00	20.70	1	837	0.12%
2019/12/12	2	20.80	0	0.00	20.85	2	834	0.24%
2019/12/10	1	20.70	0	0.00	20.75	1	833	0.12%
2019/12/09	1	20.65	4	20.68	20.65	-3	844	-0.36%
2019/12/06	1	20.65	0	0.00	20.75	1	842	0.12%
2019/12/04	0	0.00	1	20.55	20.55	-1	843	-0.12%
2019/11/28	10	20.85	0	0.00	20.75	10	909	1.10%
2019/11/22	1	20.80	0	0.00	21.00	1	935	0.11%
2019/11/20	2	20.70	0	0.00	21.00	2	938	0.21%
2019/11/18	2	20.70	0	0.00	20.60	2	938	0.21%
2019/11/15	1	20.90	0	0.00	20.90	1	927	0.11%
2019/11/14	2	21.25	0	0.00	21.15	2	920	0.22%
2019/11/12	1	21.90	0	21.85	21.85	1	913	0.11%
2019/11/11	1	22.15	0	0.00	21.80	1	935	0.11%
2019/11/08	20	21.95	0	0.00	21.85	20	933	2.14%
2019/11/04	7	21.79	0	0.00	21.90	7	929	0.75%
2019/11/01	26	21.86	0	0.00	21.75	26	943	2.76%
2019/10/31	4	21.96	0	0.00	21.90	4	966	0.41%
2019/10/30	4	22.29	1	21.90	22.20	3	978	0.31%
2019/10/29	0	0.00	2	21.95	21.80	-2	967	-0.21%
2019/10/28	1	21.80	0	0.00	21.80	1	978	0.10%
2019/10/25	10	21.95	0	0.00	21.95	10	988	1.01%
2019/10/23	2	21.80	0.1	21.75	21.80	1.9	1,023	0.19%
2019/10/22	1	22.35	0	0.00	22.05	1	1,036	0.10%
2019/10/21	6	22.12	6	21.97	22.30	0	1,038	0.00%
2019/10/18	2	22.18	2	22.10	21.55	0	1,040	0.00%
2019/10/17	10	22.56	3	22.45	22.20	7	1,021	0.69%
2019/10/16	2	21.50	1	20.80	21.65	1	941	0.11%
2019/10/09	1	20.20	0	0.00	20.15	1	930	0.11%
2019/10/04	0.2	20.25	0	0.00	20.20	0.2	1,000	0.02%
2019/09/27	4	20.53	3	20.80	20.50	1	1,163	0.09%
2019/09/26	2	21.05	0	0.00	21.00	2	1,219	0.16%
2019/09/25	0	0.00	3	21.37	21.25	-3	1,361	-0.22%
2019/09/20	3	21.20	2	21.25	21.15	1	1,500	0.07%
2019/09/17	1	20.90	2	21.00	20.90	-1	1,588	-0.06%
2019/09/12	0	0.00	2	21.00	21.10	-2	1,639	-0.12%
2019/09/10	0	0.00	0.9	21.25	21.30	-0.9	1,686	-0.05%
2019/09/09	2	21.35	0	0.00	21.15	2	1,726	0.12%
2019/09/06	3	21.25	1	21.30	21.30	2	1,731	0.12%
2019/09/05	1	21.30	0	0.00	21.25	1	1,754	0.06%
2019/09/04	6	21.10	0	0.00	21.40	6	1,762	0.34%
2019/09/03	4	21.11	6	21.30	21.00	-2	1,751	-0.11%
2019/08/30	0	0.00	4	20.05	20.35	-4	1,748	-0.23%
2019/08/27	2	19.98	0	0.00	19.80	2	1,802	0.11%
2019/08/23	10	20.25	0	0.00	20.20	10	1,973	0.51%
2019/08/22	0	0.00	1	20.45	20.45	-1	2,022	-0.05%
2019/08/21	0	0.00	4.5	20.54	20.45	-4.5	2,170	-0.21%
2019/08/19	5	20.50	0	0.00	20.60	5	2,297	0.22%
2019/08/15	0	0.00	3	20.42	20.55	-3	2,322	-0.13%
2019/08/14	1	20.25	2	20.65	20.30	-1	2,323	-0.04%
2019/08/13	1	20.70	0	0.00	20.60	1	2,310	0.04%
2019/08/12	6	20.98	0	0.00	21.00	6	2,369	0.25%
2019/08/07	1	21.15	0	0.00	20.95	1	2,432	0.04%
2019/08/05	9	21.91	0	0.00	21.65	9	2,472	0.36%
2019/08/02	4	21.74	7	21.87	21.90	-3	2,472	-0.12%
2019/08/01	3	21.68	2	21.50	21.50	1	2,462	0.04%
2019/07/31	1	21.95	2	21.75	21.85	-1	2,452	-0.04%
2019/07/29	2	22.30	0	0.00	22.20	2	2,452	0.08%
2019/07/26	5	21.90	1	21.90	22.05	4	2,475	0.16%
2019/07/25	2	21.88	2	21.85	21.80	0	2,498	0.00%
2019/07/24	0	0.00	2	22.10	22.05	-2	2,538	-0.08%
2019/07/23	1	22.10	1	22.15	22.15	0	2,554	0.00%
2019/07/22	1	22.20	1	22.40	22.20	0	2,634	0.00%
2019/07/19	0.5	22.50	0	0.00	22.55	0.5	2,615	0.02%
2019/07/17	2	22.58	0	0.00	22.55	2	2,592	0.08%
2019/07/16	2	22.60	0	0.00	22.55	2	2,586	0.08%
2019/07/15	3	22.58	0	0.00	22.60	3	2,577	0.12%
2019/07/12	0	0.00	1	22.60	22.70	-1	2,574	-0.04%
2019/07/11	6	22.63	0	0.00	22.55	6	2,568	0.23%
2019/07/09	4	23.14	1	23.10	23.05	3	2,531	0.12%
2019/07/08	9	22.97	12	23.05	22.85	-3	2,520	-0.12%
2019/07/05	3	23.35	1	23.40	23.25	2	2,523	0.08%
2019/07/04	3	23.93	0	0.00	23.90	3	2,473	0.12%
2019/07/03	11	24.01	0	0.00	24.00	11	2,480	0.44%
2019/07/02	25	24.61	1	24.85	24.55	24	2,461	0.97%
2019/07/01	24	27.75	1	28.00	27.85	23	2,372	0.97%
2019/06/28	1	27.90	0	0.00	27.70	1	2,346	0.04%
2019/06/27	7	28.00	1	28.05	28.10	6	2,389	0.25%
2019/06/26	1	28.05	1	28.15	28.30	0	2,423	0.00%
2019/06/25	4	28.29	3	28.50	28.10	1	2,506	0.04%
2019/06/24	1	27.55	0	0.00	27.75	1	2,537	0.04%
2019/06/21	6	28.29	0	0.00	27.45	6	2,548	0.24%
2019/06/20	1	28.40	0	0.00	28.45	1	2,519	0.04%
2019/06/18	1	28.60	0	0.00	28.30	1	2,517	0.04%
2019/06/17	1	28.20	2	27.90	28.30	-1	2,490	-0.04%
2019/06/11	2	28.20	0	0.00	28.00	2	2,447	0.08%
2019/06/10	0	0.00	1	28.15	28.05	-1	2,439	-0.04%
2019/06/05	0	0.00	2	28.50	28.55	-2	2,449	-0.08%
2019/06/04	1	28.50	0	0.00	28.60	1	2,424	0.04%
2019/06/03	0	0.00	1	29.15	29.20	-1	2,397	-0.04%
2019/05/31	4	29.16	4	29.95	29.20	0	2,382	0.00%
2019/05/30	2	28.40	3	28.58	28.95	-1	2,243	-0.04%
2019/05/29	4	28.89	17	28.60	28.75	-13	2,215	-0.59%
2019/05/28	32	28.90	22	29.08	28.50	10	2,160	0.46%
2019/05/27	9	27.13	2	27.23	27.40	7	2,010	0.35%
2019/05/22	2	25.05	0	0.00	24.75	2	1,888	0.11%
2019/05/20	0	0.00	9	25.30	25.20	-9	1,873	-0.48%
2019/05/16	0	0.00	1	25.50	25.00	-1	1,811	-0.06%
2019/05/13	1	26.85	1	26.90	26.45	0	1,754	0.00%
2019/05/07	1	26.00	1	26.00	26.05	0	1,694	0.00%
2019/05/06	1	25.40	0	0.00	25.35	1	1,682	0.06%
2019/05/03	1	26.25	12	26.38	25.65	-11	1,673	-0.66%
2019/04/26	14	24.56	3	24.42	24.20	11	1,519	0.72%
2019/04/25	0	0.00	2.9	23.50	23.55	-2.9	1,435	-0.20%
2019/04/19	0	0.00	1	23.25	23.20	-1	1,505	-0.07%
2019/04/09	1	24.00	0	0.00	24.20	1	1,503	0.07%
2019/04/03	0	0.00	1	23.50	24.25	-1	1,432	-0.07%
2019/04/02	1	23.15	1	23.10	23.50	0	1,374	0.00%
2019/04/01	1	23.00	1	23.30	23.00	0	1,336	0.00%
2019/03/29	1	23.90	2	24.00	24.10	-1	1,251	-0.08%
2019/03/28	2	23.35	0	0.00	23.90	2	1,180	0.17%
2019/03/27	3	22.57	1	22.60	22.70	2	1,080	0.19%
2019/03/25	0	0.00	1	21.55	21.50	-1	985	-0.10%
2019/03/15	0	0.00	1	21.30	21.45	-1	989	-0.10%
2019/03/11	1	21.50	3	21.45	21.50	-2	993	-0.20%
2019/03/07	1	21.05	0	0.00	21.05	1	998	0.10%
2019/03/05	8	21.22	1	21.20	21.20	7	1,011	0.69%
2019/02/25	0	0.00	2	20.60	20.55	-2	1,016	-0.20%
2019/02/19	0	0.00	1	20.70	20.55	-1	1,030	-0.10%
2019/02/12	0	0.00	3	20.70	20.55	-3	1,096	-0.27%
2019/01/22	2	19.95	0	0.00	20.00	2	1,227	0.16%
2019/01/21	2	20.05	0	0.00	20.00	2	1,228	0.16%
2019/01/08	10	19.30	0	0.00	19.45	10	1,199	0.83%
2019/01/07	1	19.75	0	0.00	19.75	1	1,210	0.08%
2019/01/02	11	19.72	0	0.00	19.60	11	1,332	0.83%
2018/12/13	1	20.55	1	20.25	20.75	0	1,690	0.00%
2018/12/12	1	20.05	2	19.95	20.15	-1	1,668	-0.06%
2018/12/06	2	19.40	1	19.50	19.50	1	1,680	0.06%
2018/12/05	2	19.80	0	0.00	19.60	2	1,675	0.12%
2018/11/30	0	0.00	11	20.09	20.05	-11	1,689	-0.65%
2018/11/16	1	19.95	0	0.00	19.80	1	1,764	0.06%
2018/11/15	0	0.00	7	19.76	20.00	-7	1,753	-0.40%
2018/11/14	0	0.00	1	19.50	19.55	-1	1,741	-0.06%
2018/11/13	0	0.00	1	19.30	19.30	-1	1,736	-0.06%
2018/11/12	0	0.00	1	19.55	19.65	-1	1,741	-0.06%
2018/11/09	0	0.00	1	20.00	19.80	-1	1,741	-0.06%
2018/11/08	10	19.55	0	0.00	19.90	10	1,705	0.59%
2018/11/07	1	19.25	0	0.00	19.30	1	1,671	0.06%
2018/11/05	0	0.00	1	18.70	18.60	-1	1,636	-0.06%
2018/11/02	1	18.65	1	18.45	18.75	0	1,632	0.00%
2018/10/31	0	0.00	8	18.14	18.40	-8	1,611	-0.50%
2018/10/30	5	17.75	0	0.00	17.80	5	1,572	0.32%
2018/10/29	2	17.83	5	18.05	17.85	-3	1,570	-0.19%
2018/10/26	1	17.60	1	17.55	17.70	0	1,598	0.00%
2018/10/25	7	17.66	0	0.00	17.60	7	1,600	0.44%
2018/10/23	3	18.25	3	18.25	18.15	0	1,611	0.00%
2018/10/19	0	0.00	1	18.25	18.35	-1	1,613	-0.06%
2018/10/17	0.9	17.85	0	0.00	17.90	0.9	1,548	0.06%
2018/10/15	2	18.30	1	18.30	18.50	1	1,509	0.07%
2018/10/12	1	18.50	0	0.00	18.40	1	1,478	0.07%
2018/10/11	2.1	18.18	0	0.00	17.80	2.1	1,449	0.14%
2018/10/08	10	18.43	1	18.85	18.40	9	1,334	0.67%
2018/10/02	0	0.00	1	18.35	18.30	-1	1,055	-0.09%
2018/09/27	1	18.20	1	17.85	18.35	0	998	0.00%
2018/09/10	1	16.65	0	0.00	16.55	1	991	0.10%
2018/09/07	1	17.00	0	0.00	17.10	1	990	0.10%
2018/09/04	0	0.00	1	17.20	17.25	-1	1,006	-0.10%
2018/08/30	1	17.40	1	17.20	17.40	0	992	0.00%
2018/08/20	1	17.00	0	0.00	16.90	1	941	0.11%
2018/08/15	1.1	16.60	0	0.00	16.60	1.1	907	0.12%
2018/08/03	1	16.65	0	0.00	16.65	1	897	0.11%
2018/07/31	0	0.00	1	16.95	16.95	-1	877	-0.11%
2018/07/17	1	15.80	0	0.00	15.90	1	1,041	0.10%
2018/07/04	0	0.00	1	15.80	15.75	-1	1,160	-0.09%
2018/06/29	1	16.00	0	0.00	16.00	1	1,165	0.09%
2018/06/13	2	17.10	0	0.00	17.10	2	971	0.21%
2018/06/08	0	0.00	1	17.25	17.25	-1	1,053	-0.09%
2018/06/05	2	17.80	0	0.00	17.85	2	1,026	0.19%
2018/06/01	0	0.00	1	18.00	17.95	-1	1,016	-0.10%
2018/05/30	2	17.60	0	0.00	17.65	2	987	0.20%
2018/05/23	0	0.00	0	17.40	17.45	0	976	0.00%
2018/05/21	0	0.00	5	17.45	17.45	-5	985	-0.51%
2018/05/17	0	0.00	3	17.40	17.40	-3	978	-0.31%
2018/05/16	2	17.45	1	17.35	17.35	1	979	0.10%
2018/05/15	0	0.00	2	17.58	17.50	-2	981	-0.20%
2018/05/08	3	17.85	2	17.73	17.80	1	1,001	0.10%
2018/05/07	0	0.00	2	17.60	17.60	-2	991	-0.20%
2018/05/03	6	17.60	1	17.70	17.60	5	980	0.51%
2018/05/02	2	17.65	2	17.55	17.65	0	969	0.00%
2018/04/27	1	17.10	0	0.00	17.15	1	922	0.11%
2018/04/23	1	17.05	0	0.00	17.00	1	890	0.11%
2018/04/17	0	0.00	3	15.75	15.85	-3	819	-0.37%
2018/04/10	0	0.00	6	15.96	15.90	-6	928	-0.65%
2018/04/03	2	15.85	0	0.00	15.90	2	959	0.21%
2018/03/14	2	15.63	0	0.00	15.60	2	1,078	0.19%
2018/02/27	1	15.80	0	0.00	15.90	1	1,001	0.10%
2018/02/09	0	0.00	1	15.35	15.35	-1	997	-0.10%
2018/02/06	5	15.80	0	0.00	15.60	5	987	0.51%
2018/02/05	0.1	16.25	0	0.00	16.25	0.1	947	0.01%
2018/01/19	3	16.65	0	0.00	16.60	3	890	0.34%
2018/01/17	1	16.55	0	0.00	16.60	1	859	0.12%
2018/01/09	0	0.00	4	16.85	16.85	-4	703	-0.57%