宏盛 (2534)-國泰-敦南券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159張
產業
上市營建類股
189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

宏盛 (2534)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
2024/04/30	60.8	26.65	37.1	26.90	27.30	23.7	1,642	1.44%
2024/04/29	135.3	26.84	53.2	27.00	27.25	82.1	1,542	5.32%	大買/
2024/04/26	54.5	25.57	47.6	25.78	25.85	6.8	1,387	0.49%
2024/04/25	108.1	25.04	52.2	24.99	25.30	55.9	1,254	4.46%	大買/
2024/04/24	7.8	24.06	12.3	24.07	24.30	-4.5	1,135	-0.39%
2024/04/23	17.4	24.14	24.2	24.05	24.25	-6.8	1,112	-0.61%
2024/04/22	39.3	23.97	27.4	23.92	24.10	11.9	1,070	1.12%
2024/04/19	6.9	23.41	7.1	23.41	23.40	-0.2	977	-0.02%
2024/04/18	19.7	23.77	12.2	23.67	23.80	7.5	943	0.80%
2024/04/17	12.3	23.07	5.2	23.10	23.10	7.1	886	0.80%
2024/04/16	36	22.62	36.2	22.89	22.90	-0.2	875	-0.02%
2024/04/15	49.8	23.70	25.7	23.67	23.70	24.1	829	2.90%
2024/04/12	15.6	23.11	51.5	23.14	23.55	-35.9	794	-4.52%
2024/04/11	15	23.26	3.5	23.27	23.20	11.5	767	1.50%
2024/04/10	10.4	23.31	19.7	23.28	23.25	-9.2	744	-1.24%
2024/04/09	24.2	23.23	6.3	23.30	23.20	18	718	2.50%
2024/04/08	76.2	23.19	46.1	23.22	23.30	30.1	686	4.38%
2024/04/03	88.3	22.79	28.8	22.87	22.85	59.5	641	9.27%
2024/04/02	43.1	22.40	39.4	22.51	22.55	3.6	602	0.60%
2024/04/01	16	22.30	76.4	22.24	22.35	-60.4	577	-10.45%
2024/03/29	1.5	21.77	0.1	21.70	21.80	1.4	555	0.26%
2024/03/28	7.3	21.70	9.6	21.70	21.70	-2.3	546	-0.42%
2024/03/27	21.2	21.23	23.3	21.41	21.50	-2.1	537	-0.39%
2024/03/26	5.2	21.10	13	21.10	21.10	-7.8	519	-1.50%
2024/03/25	1.3	21.11	5.1	21.14	21.15	-3.8	525	-0.72%
2024/03/22	13.1	21.05	4.1	21.10	21.10	9	526	1.71%
2024/03/21	6.1	21.10	2	21.18	21.15	4.1	531	0.76%
2024/03/20	12.1	21.07	5	21.00	20.90	7.1	538	1.31%
2024/03/19	1.2	20.92	11	20.95	20.90	-9.8	548	-1.78%
2024/03/18	2.1	20.88	2	20.85	20.90	0.1	552	0.02%
2024/03/15	15.3	20.85	21	20.70	20.80	-5.7	553	-1.03%
2024/03/14	8.2	20.99	2.4	21.07	21.05	5.8	556	1.04%
2024/03/13	4.4	21.07	10	21.14	21.00	-5.6	566	-0.98%
2024/03/12	8.1	21.29	3.1	21.23	21.25	5	570	0.87%
2024/03/11	17.1	21.10	4.7	21.14	21.20	12.4	569	2.18%
2024/03/08	35.6	21.11	9.2	21.07	20.90	26.4	566	4.66%
2024/03/07	86.1	21.32	11.9	21.33	21.25	74.2	550	13.48%
2024/03/06	39.3	20.85	8.3	20.81	20.90	31	529	5.86%
2024/03/05	36.3	20.64	8.4	20.44	20.65	27.9	515	5.42%
2024/03/04	1.7	20.21	16	20.20	20.25	-14.3	487	-2.94%
2024/03/01	0.4	20.15	0.1	20.12	20.15	0.3	486	0.07%
2024/02/29	2.4	20.01	16	20.09	20.10	-13.6	485	-2.79%
2024/02/27	0.5	20.12	0.2	20.14	20.05	0.3	488	0.06%
2024/02/26	6.1	20.15	0	20.19	20.20	6.1	500	1.21%
2024/02/23	2.5	20.17	7	20.15	20.10	-4.5	511	-0.88%
2024/02/22	1.5	20.19	3.1	20.22	20.15	-1.6	531	-0.30%
2024/02/21	1.2	20.19	2	20.15	20.15	-0.8	532	-0.15%
2024/02/20	2.3	20.18	6	20.06	20.05	-3.7	532	-0.69%
2024/02/19	0.6	20.03	6	20.00	20.10	-5.4	532	-1.02%
2024/02/16	1.2	20.00	14	19.92	19.95	-12.8	538	-2.38%
2024/02/15	0.4	19.89	1.1	19.99	19.95	-0.7	549	-0.13%
2024/02/05	2.5	19.77	8.3	19.75	19.95	-5.8	553	-1.05%
2024/02/02	6.3	19.89	0.1	20.00	19.90	6.2	554	1.13%
2024/02/01	0.1	20.01	1.1	20.00	19.95	-0.9	555	-0.17%
2024/01/31	0.4	19.97	0	0.00	19.90	0.4	563	0.07%
2024/01/30	0.1	20.01	0.1	20.05	19.95	0.1	560	0.01%
2024/01/29	3	19.86	0	19.99	19.95	3	562	0.53%
2024/01/26	1.3	19.82	14.1	19.91	20.05	-12.8	551	-2.33%
2024/01/25	0.8	19.92	0.3	19.90	19.80	0.5	562	0.08%
2024/01/24	1.3	19.93	0.2	19.95	19.95	1.1	561	0.20%
2024/01/23	12	19.85	0	0.00	19.85	12	562	2.14%
2024/01/22	0.1	19.74	0	0.00	19.70	0.1	563	0.02%
2024/01/19	1.1	19.76	0	0.00	19.75	1.1	564	0.19%
2024/01/18	11	19.63	1	19.60	19.65	10	559	1.79%
2024/01/17	5.5	19.79	0	19.80	19.90	5.5	551	1.00%
2024/01/16	1.1	20.06	24.2	20.05	20.05	-23.2	545	-4.24%
2024/01/15	0.5	20.31	12	20.27	20.25	-11.5	544	-2.12%
2024/01/12	0.9	20.35	1.1	20.10	20.10	-0.1	554	-0.02%
2024/01/11	4.3	20.09	0.7	20.10	20.05	3.6	560	0.64%
2024/01/10	7	19.96	1.2	19.96	20.05	5.9	638	0.92%
2024/01/09	7.4	20.19	0	0.00	20.15	7.4	643	1.15%
2024/01/08	1.3	20.50	0	20.45	20.45	1.2	637	0.20%
2024/01/05	1.8	20.51	3	20.48	20.55	-1.2	639	-0.19%
2024/01/04	4.8	20.25	0	20.30	20.20	4.8	624	0.77%
2024/01/03	5.9	20.28	0	0.00	20.25	5.9	626	0.94%
2024/01/02	0.3	20.35	26.1	20.36	20.35	-25.8	623	-4.13%
2023/12/29	2.5	20.26	10	20.30	20.25	-7.5	620	-1.21%
2023/12/28	2.7	20.30	10	20.25	20.40	-7.3	628	-1.16%
2023/12/27	0.4	20.38	8.2	20.40	20.40	-7.8	625	-1.25%
2023/12/26	0.1	20.24	17	20.30	20.40	-16.9	621	-2.72%
2023/12/25	1.4	20.20	0	0.00	20.25	1.4	616	0.23%
2023/12/22	0.3	20.20	0	20.25	20.25	0.2	622	0.04%
2023/12/21	0.4	20.14	6.4	20.24	20.15	-5.9	625	-0.95%
2023/12/20	4.6	20.14	0	20.15	20.15	4.5	627	0.72%
2023/12/19	0	20.25	1.2	20.20	20.30	-1.1	615	-0.19%
2023/12/18	0.9	20.41	6	20.47	20.40	-5.1	612	-0.82%
2023/12/15	0.8	20.46	7.9	20.47	20.20	-7.1	602	-1.18%
2023/12/14	42.5	20.64	11.4	20.52	20.55	31.1	586	5.30%
2023/12/13	0.9	20.32	5	20.40	20.10	-4.1	563	-0.72%
2023/12/12	10.1	20.39	15	20.40	20.35	-4.9	557	-0.88%
2023/12/11	2.6	20.25	13	20.22	20.40	-10.4	552	-1.89%
2023/12/08	1.6	20.27	30	20.15	20.30	-28.4	547	-5.19%
2023/12/07	3.2	20.24	1.2	20.47	20.35	2	532	0.37%
2023/12/06	1.2	20.45	6.3	20.53	20.45	-5.1	525	-0.97%
2023/12/05	0.7	20.48	0	0.00	20.50	0.7	522	0.14%
2023/12/04	1.3	20.49	14.3	20.51	20.55	-13	520	-2.50%
2023/12/01	0.3	20.32	9	20.37	20.45	-8.7	513	-1.70%
2023/11/30	0.1	20.28	5.4	20.36	20.35	-5.3	512	-1.03%
2023/11/29	2.2	20.28	1.1	20.29	20.35	1	511	0.20%
2023/11/28	1.4	20.34	8	20.40	20.45	-6.6	515	-1.27%
2023/11/27	0.3	20.34	24.1	20.32	20.35	-23.8	513	-4.62%
2023/11/24	3.5	20.44	5	20.40	20.45	-1.6	512	-0.30%
2023/11/22	5.2	20.30	36.1	20.41	20.50	-30.9	497	-6.21%
2023/11/21	15	20.15	26.7	20.10	20.30	-11.7	485	-2.41%
2023/11/20	1.1	19.60	0	19.60	19.60	1.1	479	0.23%
2023/11/17	0.3	19.60	4.8	19.57	19.60	-4.5	505	-0.89%
2023/11/16	0.3	19.56	0.3	19.60	19.60	0	533	0.00%
2023/11/15	10.3	19.60	2.6	19.62	19.70	7.7	533	1.44%
2023/11/14	2.9	19.42	1.2	19.40	19.40	1.7	583	0.30%
2023/11/13	4.4	19.10	1.2	19.14	19.10	3.2	610	0.53%
2023/11/10	0.3	19.06	1	19.10	19.00	-0.7	622	-0.11%
2023/11/09	2.8	19.02	0.1	19.05	19.00	2.7	650	0.41%
2023/11/08	1.9	18.78	0.2	18.86	19.00	1.8	680	0.26%
2023/11/07	0.4	18.68	0	0.00	18.70	0.4	686	0.05%
2023/11/06	0.6	18.57	3	18.62	18.65	-2.4	695	-0.35%
2023/11/03	0.2	18.45	0	0.00	18.40	0.2	697	0.03%
2023/11/02	0.3	18.40	0	18.35	18.40	0.3	700	0.04%
2023/11/01	2.3	18.06	0	0.00	18.00	2.3	692	0.33%
2023/10/31	2.4	18.04	2.4	18.12	17.95	0	709	-0.01%
2023/10/30	1.2	18.03	7	18.02	18.00	-5.8	720	-0.80%
2023/10/27	5	18.09	0	0.00	18.00	5	746	0.67%
2023/10/26	9.9	18.13	0.1	18.30	18.05	9.8	749	1.31%
2023/10/25	1.4	18.25	2	18.25	18.25	-0.6	756	-0.07%
2023/10/24	1.4	18.08	1	18.15	18.10	0.4	766	0.05%
2023/10/23	2.1	18.04	0.1	18.20	17.95	2	768	0.26%
2023/10/20	12.4	17.81	1	17.95	18.10	11.4	801	1.42%
2023/10/19	24.1	18.08	17	18.04	18.00	7.1	814	0.87%
2023/10/18	19.8	18.23	4	18.22	18.35	15.8	826	1.91%
2023/10/17	4.1	18.80	0	0.00	18.75	4.1	808	0.51%
2023/10/16	5.6	18.86	6	18.80	18.80	-0.4	856	-0.04%
2023/10/13	1.5	18.89	0	0.00	18.85	1.5	889	0.17%
2023/10/12	0.3	18.91	0	18.90	18.90	0.3	920	0.03%
2023/10/11	1.8	18.98	0	0.00	18.85	1.8	938	0.19%
2023/10/06	2.5	18.92	0.2	19.00	18.95	2.3	953	0.24%
2023/10/05	0.8	19.01	2	18.90	19.05	-1.2	965	-0.13%
2023/10/04	23.2	18.86	0	0.00	18.90	23.2	971	2.38%
2023/10/03	0.4	19.12	0	0.00	19.10	0.4	969	0.04%
2023/10/02	2.4	19.08	0	0.00	19.10	2.4	989	0.24%
2023/09/28	0.2	19.10	0	0.00	19.05	0.2	1,026	0.02%
2023/09/27	1.1	18.96	0	0.00	19.00	1.1	1,059	0.10%
2023/09/26	1.6	19.03	0	0.00	19.00	1.6	1,069	0.15%
2023/09/25	2.5	19.05	0	0.00	19.05	2.5	1,066	0.24%
2023/09/22	3.3	19.09	5	19.10	19.05	-1.7	1,066	-0.16%
2023/09/21	11.1	19.10	0	0.00	19.10	11.1	1,089	1.02%
2023/09/20	0.3	19.24	0	19.25	19.20	0.3	1,134	0.03%
2023/09/19	0.2	19.30	0	0.00	19.20	0.2	1,172	0.02%
2023/09/18	0.7	19.32	0	0.00	19.20	0.7	1,195	0.06%
2023/09/15	12.2	19.26	5	19.35	19.25	7.2	1,200	0.60%
2023/09/14	0.1	19.45	0	0.00	19.40	0.1	1,208	0.01%
2023/09/13	0.1	19.30	4	19.42	19.40	-4	1,217	-0.33%
2023/09/12	1.4	19.12	0	0.00	19.20	1.4	1,228	0.12%
2023/09/11	1	19.11	2	19.15	19.20	-1	1,234	-0.08%
2023/09/08	0.1	19.33	14	19.20	19.10	-13.9	1,249	-1.12%
2023/09/07	3.4	19.23	0	0.00	19.20	3.4	1,253	0.27%
2023/09/06	1.8	19.35	0	0.00	19.35	1.8	1,262	0.14%
2023/09/05	1.6	19.41	1.1	19.45	19.45	0.5	1,265	0.04%
2023/09/04	0.2	19.39	0.3	19.43	19.30	-0.1	1,268	-0.01%
2023/09/01	0.4	19.39	0	0.00	19.30	0.4	1,270	0.03%
2023/08/31	2.2	19.17	0	0.00	19.10	2.2	1,269	0.17%
2023/08/30	0	19.25	0	0.00	19.25	0	1,275	0.00%
2023/08/29	0	19.21	1	19.20	19.25	-1	1,285	-0.08%
2023/08/28	5.3	19.33	0	0.00	19.20	5.3	1,285	0.41%
2023/08/25	8.8	19.36	1	19.55	19.35	7.8	1,292	0.60%
2023/08/24	5.1	19.55	0	0.00	19.50	5.1	1,297	0.39%
2023/08/23	3.4	19.03	6	19.20	19.25	-2.6	1,286	-0.20%
2023/08/22	7.5	19.19	1	19.30	19.15	6.5	1,266	0.52%
2023/08/21	0.2	19.15	2	19.03	19.15	-1.8	1,243	-0.14%
2023/08/18	19.5	19.00	3.1	19.23	18.95	16.4	1,242	1.32%
2023/08/17	7.8	18.96	2	19.00	19.00	5.8	1,189	0.49%
2023/08/16	5.6	19.10	0	0.00	19.05	5.6	1,160	0.49%
2023/08/15	13.7	19.20	5	19.24	19.35	8.7	1,153	0.75%
2023/08/14	22.8	19.33	0	0.00	19.20	22.8	1,128	2.02%
2023/08/11	13.5	19.64	32.1	19.61	19.65	-18.6	1,105	-1.68%
2023/08/10	36.3	19.86	0	0.00	19.85	36.3	1,101	3.29%
2023/08/09	11.5	20.01	0	0.00	20.00	11.5	1,109	1.04%
2023/08/08	12.1	20.00	25	20.11	20.10	-13	1,118	-1.16%
2023/08/07	1.3	20.12	0	0.00	20.10	1.3	1,128	0.12%
2023/08/04	1.2	20.10	35	20.25	20.15	-33.8	1,127	-3.00%
2023/08/02	7.4	20.20	2	20.25	20.15	5.4	1,111	0.48%
2023/08/01	14.8	20.15	7	20.31	20.20	7.8	1,110	0.70%
2023/07/31	0.5	20.42	15	20.34	20.35	-14.5	1,087	-1.34%
2023/07/28	11.6	20.42	1	20.45	20.35	10.6	1,099	0.96%
2023/07/27	2.2	20.35	0	0.00	20.40	2.2	1,096	0.20%
2023/07/26	2.3	19.94	94	20.16	20.15	-91.7	1,101	-8.33%
2023/07/25	69.6	19.77	1	19.65	19.95	68.6	1,105	6.20%
2023/07/24	55.8	20.10	12	20.08	20.05	43.8	1,074	4.07%
2023/07/21	10.8	20.46	17	20.36	20.55	-6.3	1,059	-0.59%
2023/07/20	13.6	20.22	19.1	20.21	20.30	-5.5	1,057	-0.52%
2023/07/19	69.1	22.04	5	22.05	21.95	64.1	1,004	6.38%
2023/07/18	8.3	22.08	16	22.06	22.05	-7.7	994	-0.77%
2023/07/17	18.7	22.08	3	22.08	22.05	15.7	1,012	1.55%
2023/07/14	17.1	21.98	2	22.00	22.00	15.1	1,060	1.43%
2023/07/13	3.4	21.90	0	22.00	21.90	3.4	1,066	0.32%
2023/07/12	8.7	21.93	0	0.00	21.90	8.7	1,063	0.81%
2023/07/11	1.3	22.04	0.4	22.00	22.00	0.9	1,099	0.08%
2023/07/10	2.2	21.88	2.1	21.97	21.95	0.1	1,147	0.01%
2023/07/07	33.5	21.80	0	0.00	21.80	33.5	1,162	2.88%
2023/07/06	9	22.06	4	22.03	21.90	5	1,162	0.43%
2023/07/05	9.3	22.28	8	22.26	22.25	1.3	1,145	0.12%
2023/07/04	32.4	21.84	0	0.00	21.80	32.4	1,139	2.84%
2023/07/03	31.2	21.90	3.1	21.90	21.90	28.1	1,159	2.42%
2023/06/30	12.7	21.80	0	0.00	21.85	12.7	1,192	1.06%
2023/06/29	31.4	21.84	0.2	21.85	21.80	31.2	1,361	2.29%
2023/06/28	30.9	21.89	12	21.98	21.95	18.9	1,349	1.40%
2023/06/27	14	22.10	267.1	22.11	22.10	-253.1	1,319	-19.18%	大賣/鉅額交易
2023/06/26	21.3	22.41	0	0.00	22.30	21.3	1,301	1.64%
2023/06/21	2.5	22.65	0	22.70	22.65	2.5	1,293	0.19%
2023/06/20	7	22.66	3	22.77	22.65	4	1,314	0.31%
2023/06/19	4.1	22.81	5	22.79	22.75	-0.9	1,315	-0.07%
2023/06/16	4.3	22.92	0.5	22.94	22.80	3.8	1,312	0.29%
2023/06/15	8.1	22.87	5.7	22.95	22.90	2.4	1,310	0.18%
2023/06/14	2.2	22.89	2.1	22.92	22.95	0.2	1,341	0.01%
2023/06/13	2.1	22.67	8	22.65	22.70	-6	1,350	-0.44%
2023/06/12	3.2	22.62	5	22.75	22.65	-1.8	1,373	-0.13%
2023/06/09	0	0.00	2	22.68	22.75	-2	1,388	-0.14%
2023/06/08	4	22.61	20	22.71	22.65	-16	1,427	-1.12%
2023/06/07	5.3	22.70	2	22.65	22.65	3.3	1,496	0.22%
2023/06/06	0.1	22.62	6.1	22.57	22.65	-6	1,522	-0.39%
2023/06/05	6.1	22.62	22	22.67	22.60	-15.9	1,553	-1.02%
2023/06/02	0	22.60	27.3	22.53	22.60	-27.2	1,596	-1.71%
2023/06/01	1.7	22.50	9	22.45	22.45	-7.3	1,599	-0.45%
2023/05/31	4	22.46	10	22.60	22.45	-6	1,618	-0.37%
2023/05/30	1.3	22.47	0	22.60	22.50	1.2	1,634	0.08%
2023/05/29	8.2	22.54	0	22.60	22.55	8.2	1,639	0.50%
2023/05/26	3.2	22.54	0	0.00	22.55	3.2	1,648	0.19%
2023/05/25	0.2	22.71	0	22.65	22.60	0.2	1,669	0.01%
2023/05/24	0.2	22.74	1	22.70	22.75	-0.8	1,695	-0.05%
2023/05/23	0.1	22.80	4	22.80	22.80	-3.9	1,748	-0.23%
2023/05/22	2.2	22.68	6	22.68	22.65	-3.8	1,748	-0.22%
2023/05/19	1.1	22.50	2	22.53	22.55	-1	1,752	-0.05%
2023/05/18	2.1	22.60	3	22.55	22.55	-0.9	1,749	-0.05%
2023/05/17	1.1	22.46	0.2	22.51	22.70	1	1,753	0.05%
2023/05/16	2.2	22.47	0	22.35	22.35	2.1	1,753	0.12%
2023/05/15	14.5	22.25	21.3	22.25	22.35	-6.9	1,765	-0.39%
2023/05/12	9.7	22.41	2	22.40	22.45	7.7	1,757	0.44%
2023/05/11	8.2	22.50	35	22.55	22.40	-26.8	1,750	-1.53%
2023/05/10	0.1	22.70	2	22.65	22.70	-1.9	1,767	-0.11%
2023/05/09	1.2	22.71	1	22.75	22.70	0.1	1,777	0.01%
2023/05/08	1	22.75	3	22.85	22.80	-2	1,795	-0.11%
2023/05/04	1.2	22.70	2	22.70	22.65	-0.8	1,827	-0.05%
2023/05/03	6.7	22.58	0	0.00	22.55	6.7	1,827	0.37%
2023/05/02	20.9	22.73	4	22.78	22.65	16.9	1,826	0.92%
2023/04/28	21.1	22.54	8.1	22.71	22.80	13	1,818	0.72%
2023/04/27	13.4	22.38	3	22.48	22.45	10.4	1,809	0.58%
2023/04/26	21	22.25	1.2	22.27	22.35	19.8	1,809	1.09%
2023/04/25	11.3	22.20	26	22.23	22.20	-14.7	1,812	-0.81%
2023/04/24	16.4	22.24	6.1	22.32	22.20	10.3	1,802	0.57%
2023/04/21	15.7	22.23	57.3	22.24	22.20	-41.6	1,798	-2.32%
2023/04/20	4.2	22.41	2.5	22.47	22.35	1.7	1,758	0.10%
2023/04/19	21.6	22.51	6	22.50	22.40	15.6	1,711	0.91%
2023/04/18	7.2	22.83	5	22.85	22.85	2.2	1,638	0.13%
2023/04/17	4.2	22.90	2.2	22.86	22.90	2.1	1,628	0.13%
2023/04/14	19.1	22.82	1.1	23.00	22.95	18	1,625	1.11%
2023/04/13	50	22.88	11.3	22.97	22.75	38.7	1,587	2.44%
2023/04/12	11.5	23.25	8.2	23.33	23.30	3.3	1,535	0.21%
2023/04/11	8.1	23.34	11.8	23.33	23.40	-3.7	1,528	-0.24%
2023/04/10	2.3	22.95	17	22.97	23.10	-14.7	1,553	-0.95%
2023/04/07	5.4	22.92	35	22.91	22.95	-29.6	1,549	-1.91%
2023/04/06	10.1	22.84	2.1	22.81	22.90	8	1,559	0.51%
2023/03/31	36.8	22.84	15	22.88	22.95	21.8	1,556	1.40%
2023/03/30	117.3	22.74	16	22.82	22.75	101.3	1,569	6.45%	大買/鉅額交易
2023/03/29	8.1	23.98	1	24.00	24.05	7	1,418	0.50%
2023/03/28	2.5	23.83	1	24.00	23.95	1.5	1,457	0.11%
2023/03/27	4	23.88	0	0.00	23.95	4	1,453	0.28%
2023/03/24	12.1	24.08	1	24.10	24.05	11.1	1,468	0.76%
2023/03/23	2	24.20	8	24.22	24.05	-6	1,489	-0.40%
2023/03/22	20.5	23.90	3.2	23.93	23.95	17.3	1,503	1.15%
2023/03/21	5.1	23.76	3	23.80	23.85	2.1	1,504	0.14%
2023/03/20	4	23.70	10	23.68	23.70	-6	1,523	-0.39%
2023/03/17	18.1	23.79	2	23.90	23.60	16.1	1,524	1.06%
2023/03/16	9	23.71	40	23.78	23.75	-31	1,494	-2.07%
2023/03/15	6.1	24.00	6	23.96	23.90	0.1	1,480	0.01%
2023/03/14	9.3	23.58	12.6	23.62	23.55	-3.3	1,467	-0.23%
2023/03/13	20.1	23.61	7	23.74	23.85	13.1	1,453	0.90%
2023/03/10	33	23.83	13.3	23.85	23.80	19.8	1,414	1.40%
2023/03/09	17.8	23.96	2.1	23.86	23.95	15.8	1,352	1.17%
2023/03/08	25.3	24.11	4.1	24.24	24.25	21.3	1,330	1.60%
2023/03/07	65.1	24.22	3.9	24.19	24.40	61.2	1,309	4.68%
2023/03/06	3.4	23.45	0.6	23.48	23.45	2.8	1,267	0.22%
2023/03/03	5	23.20	2.3	23.29	23.25	2.7	1,266	0.21%
2023/03/02	25	23.07	1	23.20	23.00	24	1,244	1.93%
2023/03/01	0.1	23.35	0	0.00	23.30	0.1	1,228	0.01%
2023/02/24	15	23.25	1	23.30	23.40	14	1,224	1.14%
2023/02/23	1.6	23.33	1.3	23.27	23.40	0.3	1,216	0.02%
2023/02/22	23	23.22	0	23.55	23.20	23	1,194	1.93%
2023/02/21	2.1	23.36	2.3	23.47	23.60	-0.2	1,175	-0.01%
2023/02/20	0	23.35	0	0.00	23.40	0	1,139	0.00%
2023/02/17	46	23.23	1	23.35	23.35	45	1,147	3.92%
2023/02/16	2	23.28	0	0.00	23.40	2	1,145	0.17%
2023/02/15	1.6	23.42	0	23.45	23.30	1.6	1,161	0.14%
2023/02/14	4.1	23.38	13.1	23.37	23.50	-8.9	1,173	-0.76%
2023/02/13	0.1	23.09	1	23.20	23.25	-0.9	1,203	-0.08%
2023/02/10	2.1	22.88	0	0.00	23.05	2.1	1,189	0.18%
2023/02/09	3	22.98	0	0.00	23.05	3	1,186	0.25%
2023/02/08	2.1	22.86	1.3	23.05	23.05	0.8	1,191	0.07%
2023/02/07	0.2	22.80	0	0.00	22.95	0.2	1,166	0.02%
2023/02/06	3.7	22.70	1	22.65	22.90	2.7	1,156	0.23%
2023/02/03	12.4	22.52	0.2	22.60	22.75	12.2	1,139	1.07%
2023/02/02	12.5	22.70	0.2	22.90	22.70	12.3	1,129	1.09%
2023/02/01	2.3	23.13	0	23.30	23.10	2.3	1,110	0.21%
2023/01/31	1.2	23.27	0.3	23.30	23.30	0.9	1,104	0.08%
2023/01/30	6	23.18	5	23.15	23.25	1	1,107	0.09%
2023/01/17	0	23.00	5.1	23.10	23.10	-5.1	1,111	-0.46%
2023/01/16	0	22.95	1	23.00	23.05	-1	1,110	-0.09%
2023/01/13	0.3	23.00	0.8	22.90	23.00	-0.5	1,117	-0.04%
2023/01/12	0	0.00	0.1	23.00	23.10	-0.1	1,119	-0.01%
2023/01/11	3	23.00	5	23.15	23.00	-2	1,126	-0.18%
2023/01/10	0	0.00	2	22.90	22.95	-2	1,133	-0.18%
2023/01/09	0	23.10	1	23.00	23.00	-1	1,138	-0.09%
2023/01/06	3.1	22.83	1	22.90	22.90	2.1	1,147	0.18%
2023/01/05	2	22.88	0	0.00	23.00	2	1,162	0.17%
2023/01/04	1.1	22.65	0	0.00	22.75	1.1	1,159	0.09%
2023/01/03	8	22.38	25	22.53	22.70	-17	1,156	-1.47%
2022/12/30	4	22.62	6	22.65	22.65	-2	1,153	-0.17%
2022/12/29	8	22.23	20	22.52	22.50	-12	1,149	-1.04%
2022/12/28	15.6	22.47	0	0.00	22.15	15.6	1,143	1.36%
2022/12/27	2	22.62	24	22.66	23.05	-22	1,106	-1.99%
2022/12/26	79.4	22.31	1	22.30	22.60	78.4	1,103	7.11%
2022/12/23	8.4	22.55	9	22.56	22.85	-0.6	1,074	-0.06%
2022/12/22	22.6	22.36	26	22.45	22.80	-3.5	1,060	-0.33%
2022/12/21	5.1	22.74	0	23.00	22.90	5.1	1,024	0.49%
2022/12/20	35.2	23.15	0	0.00	22.90	35.2	1,035	3.40%
2022/12/19	18.1	23.75	0.2	23.90	23.75	17.9	1,007	1.78%
2022/12/16	14.2	23.91	10	23.95	23.95	4.2	999	0.42%
2022/12/15	50.4	24.25	20	24.30	24.30	30.4	983	3.09%
2022/12/14	13.1	24.90	0	0.00	24.60	13.1	968	1.35%
2022/12/13	2	25.30	0	0.00	25.30	2	937	0.21%
2022/12/12	3	25.83	2	25.73	25.75	1	933	0.11%
2022/12/09	3	25.72	13.1	25.70	25.80	-10.1	913	-1.10%
2022/12/08	2	25.35	11	25.44	25.45	-9	908	-0.99%
2022/12/07	12	25.15	6.1	25.49	25.55	5.9	901	0.66%
2022/12/06	2	25.45	21	25.66	25.15	-19	897	-2.12%
2022/12/05	25.1	25.71	1	25.80	25.70	24.1	901	2.67%
2022/12/02	3	25.72	2	25.80	25.70	1	896	0.11%
2022/12/01	1	25.75	2	25.80	25.80	-1	903	-0.11%
2022/11/30	0	25.75	0	0.00	25.80	0	899	0.00%
2022/11/29	2	25.73	10	25.74	25.80	-8	903	-0.88%
2022/11/28	1	25.55	5	25.55	25.65	-4	892	-0.45%
2022/11/25	0.2	25.49	2.2	25.50	25.25	-2	901	-0.23%
2022/11/24	0	0.00	7	25.64	25.60	-7	900	-0.78%
2022/11/23	0	0.00	0	25.45	25.65	0	905	0.00%
2022/11/22	2	25.58	3	25.70	25.70	-1	915	-0.11%
2022/11/21	0	0.00	0.1	25.60	25.70	-0.1	914	-0.01%
2022/11/18	0.1	25.55	1	25.45	25.60	-1	932	-0.10%
2022/11/17	2	25.65	1	25.70	25.70	1	945	0.11%
2022/11/16	13	25.22	6	25.25	25.25	7	958	0.73%
2022/11/15	2	25.75	5	25.80	25.75	-3	994	-0.30%
2022/11/14	0	0.00	11	25.85	25.80	-11	985	-1.12%
2022/11/11	11	25.67	4	25.75	25.70	7	1,006	0.70%
2022/11/10	4	25.80	24	25.68	25.80	-20	992	-2.02%
2022/11/09	3.1	25.26	20	25.44	25.45	-16.9	976	-1.73%
2022/11/08	0	0.00	4	24.90	24.90	-4	951	-0.42%
2022/11/07	0	24.85	0	0.00	24.85	0	974	0.00%
2022/11/04	0	24.80	0	0.00	24.80	0	985	0.00%
2022/11/03	20.1	24.50	3	24.55	24.60	17.1	985	1.74%
2022/11/02	0.2	24.55	1	24.50	24.60	-0.8	986	-0.08%
2022/11/01	0	0.00	3	24.63	24.65	-3	1,037	-0.29%
2022/10/31	30	24.55	0	24.60	24.65	30	1,071	2.80%
2022/10/28	9	24.38	0	0.00	24.70	9	1,096	0.82%
2022/10/27	21	24.50	7	24.54	24.60	14	1,112	1.26%
2022/10/26	1	24.30	1.1	24.54	24.60	-0.1	1,127	-0.01%
2022/10/25	0	24.50	0	0.00	24.55	0	1,141	0.00%
2022/10/24	1	24.60	6	24.67	24.65	-5	1,136	-0.44%
2022/10/21	0	24.55	9.2	24.60	24.60	-9.2	1,131	-0.81%
2022/10/20	5	24.56	2.5	24.72	24.60	2.5	1,124	0.22%
2022/10/19	2	24.75	0	0.00	24.55	2	1,112	0.18%
2022/10/18	6	24.65	0.1	24.65	24.70	5.9	1,101	0.53%
2022/10/17	0	0.00	0.1	24.25	24.40	-0.1	1,104	-0.01%
2022/10/13	0.1	23.85	1	23.80	24.00	-0.9	1,130	-0.08%
2022/10/12	20.2	24.05	2	24.25	24.45	18.2	1,113	1.63%
2022/10/11	0	24.15	22	24.18	24.35	-22	1,122	-1.96%
2022/10/07	25	24.41	0	0.00	24.45	25	1,130	2.21%
2022/10/06	29.2	24.48	1	24.50	24.55	28.2	1,169	2.41%
2022/10/05	30.1	24.58	0	0.00	24.65	30.1	1,192	2.53%
2022/10/04	0.1	24.65	0	0.00	24.85	0.1	1,246	0.01%
2022/10/03	0	0.00	0.3	24.73	24.70	-0.3	1,286	-0.02%
2022/09/30	0	24.60	0	0.00	24.65	0	1,278	0.00%
2022/09/29	2.1	24.40	2.1	24.69	24.75	0	1,282	0.00%
2022/09/28	7.3	24.46	0	24.35	24.35	7.3	1,275	0.57%
2022/09/27	0.2	24.65	0.3	24.74	24.90	-0.1	1,279	0.00%
2022/09/26	3.1	24.67	5	24.94	24.95	-1.9	1,270	-0.15%
2022/09/23	1	25.30	0	0.00	25.35	1	1,266	0.08%
2022/09/22	0.2	25.15	6.5	25.27	25.35	-6.3	1,273	-0.50%
2022/09/21	11	25.55	1	25.50	25.55	10	1,266	0.79%
2022/09/20	32	25.60	3	25.65	25.70	29	1,255	2.31%
2022/09/19	40	25.76	0	0.00	25.75	40	1,256	3.18%
2022/09/16	10.3	25.70	4	25.78	25.80	6.3	1,259	0.50%
2022/09/15	10	25.73	2.3	25.71	25.80	7.8	1,270	0.61%
2022/09/14	0.2	25.70	0	25.70	25.85	0.1	1,271	0.01%
2022/09/13	0	0.00	0.2	25.80	25.95	-0.2	1,275	-0.02%
2022/09/12	0.1	25.85	1	26.00	25.95	-0.9	1,285	-0.07%
2022/09/08	0	25.60	3.3	25.76	25.85	-3.3	1,280	-0.26%
2022/09/07	0.2	25.38	5	25.46	25.50	-4.8	1,308	-0.37%
2022/09/06	0.1	25.45	0	0.00	25.55	0.1	1,332	0.01%
2022/09/05	3	25.65	5.2	25.53	25.55	-2.2	1,328	-0.17%
2022/09/02	0	25.85	0	0.00	25.80	0	1,328	0.00%
2022/09/01	0	25.80	0	0.00	25.85	0	1,332	0.00%
2022/08/31	0	0.00	0.1	25.75	25.85	-0.1	1,323	0.00%
2022/08/30	3	25.75	0.1	25.70	25.70	2.9	1,315	0.22%
2022/08/29	2.1	25.32	3.2	25.70	25.70	-1.1	1,310	-0.08%
2022/08/26	1	25.65	2	25.65	25.65	-1	1,298	-0.08%
2022/08/25	0	0.00	3	25.70	25.65	-3	1,305	-0.23%
2022/08/24	4	25.35	6.1	25.47	25.55	-2.1	1,289	-0.16%
2022/08/23	7.6	25.35	15	25.28	25.35	-7.4	1,276	-0.58%
2022/08/22	5.1	25.54	20.1	25.40	25.60	-15.1	1,259	-1.20%
2022/08/19	0	24.70	3	24.75	24.90	-3	1,209	-0.25%
2022/08/18	3	24.95	19	24.88	24.85	-16	1,209	-1.32%
2022/08/17	2.1	24.40	4.5	24.42	24.45	-2.4	1,188	-0.20%
2022/08/16	0.1	24.20	1	24.40	24.40	-0.9	1,184	-0.08%
2022/08/15	0.1	24.25	9	24.19	24.25	-8.9	1,181	-0.75%
2022/08/12	6	24.08	3	24.17	24.15	3	1,167	0.26%
2022/08/11	0.1	24.00	0	0.00	24.10	0.1	1,143	0.01%
2022/08/10	1.1	23.40	3.1	23.47	23.65	-2	1,131	-0.18%
2022/08/09	1.1	23.45	2	23.45	23.50	-1	1,134	-0.09%
2022/08/08	4.1	23.31	0	0.00	23.30	4.1	1,152	0.35%
2022/08/05	4.3	24.13	4.4	24.19	24.60	-0.1	1,109	-0.01%
2022/08/04	24.8	23.86	0	0.00	23.95	24.8	1,102	2.24%
2022/08/03	5	24.26	0	0.00	24.30	5	1,079	0.46%
2022/08/02	23.4	24.33	0	0.00	24.50	23.4	1,089	2.15%
2022/08/01	15	24.50	0	24.50	24.55	15	1,080	1.38%
2022/07/29	10	24.55	0	0.00	24.55	10	1,064	0.94%
2022/07/28	6	24.43	0	0.00	24.55	6	1,066	0.56%
2022/07/27	2.1	24.47	0.1	24.31	24.50	2	1,065	0.19%
2022/07/26	1	24.15	0	0.00	24.20	1	1,066	0.09%
2022/07/25	1.1	24.25	0	0.00	24.25	1.1	1,075	0.10%
2022/07/22	5	24.17	0	0.00	24.25	5	1,075	0.46%
2022/07/21	0	0.00	0.1	24.45	24.45	-0.1	1,072	-0.01%
2022/07/20	0.1	24.45	1.1	24.55	24.55	-1	1,032	-0.10%
2022/07/19	2	24.20	0.1	24.30	24.25	1.9	1,050	0.18%
2022/07/18	1.1	24.25	1	24.30	24.25	0.1	1,047	0.01%
2022/07/15	3	23.70	2	24.00	23.95	1	1,039	0.10%
2022/07/14	7.1	23.73	5	23.55	23.95	2.1	1,035	0.20%
2022/07/13	0	0.00	2	24.03	23.95	-2	997	-0.20%
2022/07/12	2	23.50	5.9	23.41	23.75	-3.9	973	-0.40%
2022/07/11	2.1	24.15	2	23.88	23.55	0.1	914	0.01%
2022/07/08	1	25.25	1	25.40	25.35	0	875	0.00%
2022/07/07	0.1	25.20	0	0.00	25.35	0.1	877	0.01%
2022/07/06	0	25.35	0	0.00	25.35	0	869	0.00%
2022/07/05	1	25.30	5.1	25.29	25.45	-4.1	880	-0.47%
2022/07/04	8	25.64	4.1	25.61	25.45	3.9	871	0.45%
2022/07/01	2	25.55	23.7	25.45	25.65	-21.7	856	-2.54%
2022/06/30	2.1	25.48	1	25.50	25.65	1.1	848	0.12%
2022/06/29	6	25.68	0	25.67	25.75	6	837	0.71%
2022/06/28	7.1	25.70	2	25.75	25.75	5	830	0.60%
2022/06/27	13	25.67	6	25.70	25.70	7	828	0.84%
2022/06/24	0	25.55	11.7	25.51	25.55	-11.7	821	-1.42%
2022/06/23	0	0.00	16.4	25.18	25.25	-16.4	815	-2.01%
2022/06/22	10.1	25.32	2.1	25.20	25.20	8	807	0.99%
2022/06/21	1	25.35	1	25.30	25.40	0	798	0.00%
2022/06/20	2.1	24.86	4.3	25.00	25.05	-2.2	793	-0.28%
2022/06/17	2.2	25.10	2	25.10	25.25	0.2	778	0.03%
2022/06/16	4.1	25.59	4.5	25.51	25.35	-0.4	766	-0.06%
2022/06/15	2	25.70	3.2	25.77	25.85	-1.2	749	-0.16%
2022/06/14	2	24.93	2	24.98	25.20	0	718	0.00%
2022/06/13	3.2	24.96	0	0.00	25.15	3.2	726	0.43%
2022/06/10	0	25.13	1	25.20	25.15	-1	728	-0.14%
2022/06/08	2	25.08	1	25.05	25.15	1	737	0.14%
2022/06/07	0	25.05	0	0.00	25.10	0	741	0.00%
2022/06/02	3.1	24.87	0	0.00	24.95	3.1	763	0.41%
2022/06/01	1.1	24.96	0	0.00	25.05	1.1	765	0.15%
2022/05/31	1.1	24.95	3	25.10	25.05	-1.9	768	-0.24%
2022/05/30	0.4	24.97	2	25.08	25.15	-1.6	812	-0.20%
2022/05/27	0	0.00	0.1	25.10	25.05	-0.1	819	-0.01%
2022/05/26	0	0.00	2.4	24.81	24.90	-2.4	821	-0.29%
2022/05/25	0.2	24.67	0	0.00	24.75	0.2	824	0.02%
2022/05/24	1.3	24.35	2	24.65	24.65	-0.7	914	-0.07%
2022/05/23	2.7	24.56	4	24.59	24.50	-1.3	933	-0.14%
2022/05/20	1.8	24.45	0	0.00	24.55	1.8	942	0.20%
2022/05/19	1.2	24.40	0	24.40	24.60	1.1	960	0.12%
2022/05/18	1	24.70	3.2	24.68	24.85	-2.1	960	-0.22%
2022/05/16	0	0.00	6.1	24.51	24.20	-6.1	973	-0.62%
2022/05/13	1	23.45	11.3	23.27	23.50	-10.3	956	-1.07%
2022/05/12	9.6	23.19	2.5	23.25	23.20	7	951	0.74%
2022/05/11	1.2	23.79	1.1	23.76	23.95	0.1	991	0.01%
2022/05/10	23.8	23.97	1.6	24.11	24.15	22.2	981	2.27%
2022/05/09	11	24.50	0	0.00	24.70	11	951	1.16%
2022/05/06	0	0.00	3	25.07	25.10	-3	943	-0.32%
2022/05/05	21.2	25.18	0	0.00	25.30	21.2	943	2.25%
2022/05/04	1	25.25	6	25.25	25.30	-5	945	-0.53%
2022/05/03	0	25.25	2	25.30	25.30	-2	960	-0.21%
2022/04/29	0.4	25.15	1	25.24	25.30	-0.6	970	-0.07%
2022/04/28	0.4	24.83	2	24.75	25.00	-1.6	970	-0.16%
2022/04/27	10.4	24.51	3.3	24.50	24.75	7.1	971	0.73%
2022/04/26	1.3	24.81	0	0.00	25.00	1.3	1,018	0.12%
2022/04/25	9.7	24.88	72	25.07	24.80	-62.3	1,019	-6.11%
2022/04/22	1.8	25.32	6.3	25.45	25.50	-4.5	1,056	-0.43%
2022/04/21	1	25.35	4	25.35	25.40	-3	1,069	-0.28%
2022/04/20	7.1	25.53	0.1	25.55	25.35	7	1,071	0.65%
2022/04/19	5	25.48	0.6	25.43	25.50	4.4	1,066	0.41%
2022/04/18	1.2	25.39	0	25.25	25.45	1.2	1,076	0.11%
2022/04/15	1.2	25.29	0.2	25.20	25.40	1	1,083	0.09%
2022/04/14	1	25.35	2	25.30	25.35	-1	1,093	-0.09%
2022/04/13	2.2	25.29	1.1	25.25	25.35	1.2	1,093	0.11%
2022/04/12	2.2	25.29	3	25.30	25.30	-0.8	1,102	-0.07%
2022/04/11	2.2	25.36	2.3	25.24	25.35	0	1,107	0.00%
2022/04/08	11.4	25.01	0.1	25.05	25.15	11.3	1,093	1.04%
2022/04/07	2.8	25.08	6.3	25.03	25.20	-3.5	1,087	-0.32%
2022/04/06	8.2	24.98	7.2	25.08	25.15	1.1	1,084	0.10%
2022/04/01	0.2	24.85	2.5	24.94	25.00	-2.3	1,107	-0.21%
2022/03/31	0.8	24.76	0	0.00	24.90	0.8	1,126	0.07%
2022/03/30	3	24.65	31	24.70	24.85	-28	1,145	-2.44%
2022/03/29	5	24.65	5	24.70	24.75	0	1,170	0.00%
2022/03/28	3	24.68	1	24.65	24.75	2	1,185	0.17%
2022/03/25	2	24.65	5	24.70	24.75	-3	1,190	-0.26%
2022/03/24	0	24.55	1	24.65	24.65	-1	1,188	-0.08%
2022/03/23	3	24.55	1	24.60	24.65	2	1,216	0.16%
2022/03/22	0	24.48	3	24.50	24.60	-3	1,217	-0.25%
2022/03/21	0	24.50	0	0.00	24.55	0	1,223	0.00%
2022/03/18	2	24.42	4	24.46	24.45	-2	1,248	-0.16%
2022/03/17	0	0.00	1.8	24.21	24.30	-1.8	1,248	-0.15%
2022/03/16	2	24.15	6	24.19	24.15	-4	1,331	-0.30%
2022/03/15	0	24.05	5	24.11	24.25	-5	1,320	-0.38%
2022/03/14	1.1	24.16	12.7	24.21	24.30	-11.6	1,313	-0.89%
2022/03/11	1.2	24.00	9	24.19	24.30	-7.9	1,307	-0.60%
2022/03/10	1.3	24.18	1	24.25	24.25	0.3	1,299	0.02%
2022/03/09	13.2	24.26	3	24.17	24.15	10.2	1,303	0.78%
2022/03/08	44.5	24.01	26	23.98	24.10	18.5	1,300	1.42%
2022/03/07	7.7	24.14	7.7	24.18	24.20	0	1,291	0.00%
2022/03/04	9	24.44	4	24.56	24.60	5	1,404	0.35%
2022/03/03	32.6	24.20	21	24.24	24.60	11.6	1,449	0.80%
2022/03/02	0	24.60	1.3	24.61	24.80	-1.3	1,500	-0.08%
2022/03/01	3	24.93	0.1	24.85	24.95	3	1,533	0.19%
2022/02/25	0	0.00	3.2	24.65	24.70	-3.2	1,567	-0.20%
2022/02/24	12	24.41	12	24.72	24.40	0	1,581	0.00%
2022/02/23	2	25.08	6.6	25.10	25.20	-4.6	1,507	-0.31%
2022/02/22	1.1	24.85	7.5	24.70	24.85	-6.4	1,539	-0.42%
2022/02/21	7	24.81	5.3	24.49	24.85	1.7	1,551	0.11%
2022/02/18	2	24.25	8	24.37	24.50	-6	1,553	-0.39%
2022/02/17	0	0.00	3.2	24.29	24.40	-3.2	1,582	-0.20%
2022/02/16	7	24.26	0	0.00	24.30	7	1,610	0.43%
2022/02/15	0	24.25	3	24.35	24.35	-3	1,629	-0.18%
2022/02/14	0.4	24.10	3	24.20	24.30	-2.6	1,641	-0.16%
2022/02/11	3.3	24.21	23.6	24.29	24.35	-20.3	1,637	-1.24%
2022/02/10	0.1	24.00	2	24.08	24.15	-1.9	1,572	-0.12%
2022/02/09	1	24.10	3.1	24.07	24.10	-2.1	1,586	-0.13%
2022/02/08	3	24.05	4.1	24.00	24.10	-1.1	1,614	-0.07%
2022/02/07	2.1	23.56	4.1	23.70	23.95	-2	1,615	-0.12%
2022/01/26	5.1	23.20	5	23.50	23.80	0.1	1,630	0.00%
2022/01/25	2	23.20	2	23.10	23.20	0	1,670	0.00%
2022/01/24	12.1	23.10	4	23.13	23.35	8.1	1,673	0.48%
2022/01/21	10	23.44	0	0.00	23.50	10	1,672	0.60%
2022/01/20	6	23.60	3	23.68	23.65	3	1,666	0.18%
2022/01/19	4	23.62	5	23.65	23.75	-1	1,669	-0.06%
2022/01/18	0.1	23.58	2	23.65	23.75	-1.9	1,618	-0.12%
2022/01/17	25.3	23.67	3.1	23.65	23.85	22.2	1,671	1.33%
2022/01/14	8.1	24.11	4.2	24.20	24.20	3.9	1,662	0.23%
2022/01/13	3.2	24.29	3	24.33	24.35	0.2	1,710	0.01%
2022/01/12	13	24.43	5	24.38	24.45	8	1,734	0.46%
2022/01/11	17	24.37	6.2	24.33	24.45	10.8	1,735	0.62%
2022/01/10	4	24.15	20	24.11	24.20	-16	1,739	-0.92%
2022/01/07	0	0.00	7.1	24.01	24.10	-7.1	1,742	-0.41%
2022/01/06	2	23.90	11	23.97	24.05	-9	1,735	-0.52%
2022/01/05	16	23.66	3.1	24.00	24.00	13	1,738	0.74%
2022/01/04	1.2	23.66	4	23.70	23.90	-2.8	1,735	-0.16%
2022/01/03	0	0.00	3	23.80	23.90	-3	1,761	-0.17%
2021/12/30	1.1	23.89	0.1	23.80	24.00	1	1,769	0.05%
2021/12/29	2	23.80	2	23.78	23.90	0	1,787	0.00%
2021/12/28	11.1	24.10	8.1	24.25	23.80	3	1,833	0.16%
2021/12/27	2.1	24.20	35.3	24.27	24.30	-33.3	1,838	-1.81%
2021/12/24	5	24.00	5.6	24.09	24.10	-0.6	1,831	-0.03%
2021/12/23	13.3	23.92	18.6	24.06	24.10	-5.2	1,822	-0.29%
2021/12/22	12.1	23.82	5	23.83	23.95	7.1	1,813	0.39%
2021/12/21	1.1	23.64	16.1	23.75	23.95	-15	1,801	-0.83%
2021/12/20	5	23.47	10.2	23.53	23.60	-5.1	1,796	-0.29%
2021/12/17	2	23.42	25.8	23.55	23.50	-23.8	1,815	-1.31%
2021/12/16	0.2	23.00	1	23.04	23.10	-0.8	1,806	-0.05%
2021/12/15	1.2	22.71	3	22.72	23.00	-1.8	1,822	-0.10%
2021/12/14	16.1	22.82	8	22.77	23.00	8.1	1,838	0.44%
2021/12/13	6.1	23.16	7.3	23.16	23.15	-1.2	1,831	-0.07%
2021/12/10	30.1	23.04	36	22.99	23.20	-5.9	1,818	-0.32%
2021/12/09	0.2	22.93	3	22.90	22.95	-2.8	1,774	-0.16%
2021/12/08	1.1	22.80	7	22.86	22.90	-5.9	1,845	-0.32%
2021/12/07	0	0.00	1	22.80	22.85	-1	1,841	-0.05%
2021/12/06	1	22.80	7.5	22.72	22.80	-6.5	1,854	-0.35%
2021/12/03	6	22.43	5	22.55	22.55	1	1,848	0.05%
2021/12/02	4.1	22.35	0	0.00	22.60	4.1	1,841	0.22%
2021/12/01	4.1	22.42	3	22.43	22.60	1.1	1,834	0.06%
2021/11/30	14	22.10	3	22.13	22.40	11	1,830	0.60%
2021/11/29	19.2	22.22	3	22.30	22.10	16.2	1,706	0.95%
2021/11/26	21.2	22.66	15.4	23.10	22.90	5.9	1,682	0.35%
2021/11/25	11.1	23.04	17	23.21	23.40	-6	1,592	-0.37%
2021/11/24	2.2	23.10	17	23.14	23.40	-14.9	1,555	-0.95%
2021/11/23	2.1	23.27	3.2	23.33	23.40	-1.1	1,525	-0.07%
2021/11/22	3	23.27	2	23.75	23.50	1	1,501	0.07%
2021/11/19	12	23.22	5	23.27	23.50	7	1,478	0.47%
2021/11/18	2.6	23.37	9.1	23.47	23.55	-6.5	1,429	-0.45%
2021/11/17	3	23.48	5.1	23.52	23.65	-2.1	1,408	-0.15%
2021/11/16	10	23.35	5.6	23.45	23.65	4.4	1,399	0.32%
2021/11/15	2.1	23.49	1	23.65	23.80	1.1	1,385	0.08%
2021/11/12	39	23.47	3.1	23.73	23.90	36	1,352	2.66%
2021/11/11	9.1	23.76	1	23.65	23.90	8.1	1,322	0.61%
2021/11/10	1.1	24.09	4	24.09	24.10	-3	1,315	-0.22%
2021/11/09	6.1	23.94	0	0.00	23.90	6.1	1,325	0.46%
2021/11/08	7	23.84	8.8	23.83	23.85	-1.8	1,322	-0.14%
2021/11/05	7.4	23.67	6.5	24.07	23.90	0.9	1,318	0.07%
2021/11/04	1	24.15	18.3	24.23	24.15	-17.3	1,298	-1.33%
2021/11/03	4.6	23.64	2	23.85	23.90	2.6	1,299	0.20%
2021/11/02	26.1	23.56	12.1	23.57	23.80	14	1,292	1.08%
2021/11/01	3	23.83	1	23.90	23.95	2	1,266	0.16%
2021/10/29	9	23.92	7.5	23.91	24.15	1.5	1,265	0.12%
2021/10/28	2	24.18	2	24.20	24.25	0	1,267	0.00%
2021/10/27	5.2	24.14	6	24.05	24.30	-0.8	1,273	-0.06%
2021/10/26	17	24.15	9	24.19	24.30	8	1,280	0.63%
2021/10/25	16.2	24.15	4.1	23.99	24.00	12.1	1,273	0.95%
2021/10/22	20.1	24.36	24	24.65	24.75	-4	1,223	-0.32%
2021/10/21	2	24.90	10.2	23.65	24.90	-8.2	1,234	-0.66%
2021/10/20	2	23.15	5	22.94	23.10	-3	1,179	-0.25%
2021/10/19	1.4	23.27	3	23.45	23.35	-1.6	1,167	-0.14%
2021/10/18	13	23.28	16	23.33	23.40	-3	1,169	-0.26%
2021/10/15	11	22.80	3.1	22.93	22.95	7.9	1,151	0.69%
2021/10/14	18.2	22.83	9	22.92	22.95	9.2	1,138	0.81%
2021/10/13	16.4	22.95	12	23.00	23.00	4.4	1,128	0.39%
2021/10/12	27	22.98	2	22.80	23.05	25	1,117	2.24%
2021/10/08	28	22.88	8	22.95	23.10	20	1,108	1.81%
2021/10/07	15.1	22.21	8.1	22.25	22.40	7	1,068	0.65%
2021/10/06	10.1	22.10	1	22.00	22.05	9	1,057	0.85%
2021/10/05	10.5	22.20	0	22.30	22.35	10.5	1,038	1.01%
2021/10/04	44	22.45	29	22.48	22.55	15	999	1.50%
2021/10/01	4.3	22.17	12	22.20	22.20	-7.7	988	-0.78%
2021/09/30	6	22.24	3	22.18	22.35	3	976	0.31%
2021/09/29	2	21.93	12.9	22.09	22.10	-10.9	965	-1.13%
2021/09/28	0	0.00	1	21.85	21.90	-1	953	-0.10%
2021/09/27	2	21.80	4	21.85	21.90	-2	949	-0.21%
2021/09/24	1.1	21.77	1.1	21.66	21.85	-0.1	949	-0.01%
2021/09/23	17	21.93	7	21.80	21.85	10	927	1.08%
2021/09/22	1	21.45	4	21.53	21.85	-3	920	-0.32%
2021/09/17	7	21.64	9.1	21.77	21.85	-2.1	901	-0.23%
2021/09/16	4	21.35	3.2	21.33	21.45	0.9	880	0.10%
2021/09/15	0	21.05	0	20.95	21.20	0	862	0.00%
2021/09/14	7	21.01	3.3	20.99	21.10	3.7	862	0.43%
2021/09/13	9	21.22	9.1	21.24	21.25	-0.1	820	-0.01%
2021/09/10	2	20.70	0.4	20.65	20.85	1.6	756	0.22%
2021/09/09	1	20.55	4	20.79	20.90	-3	756	-0.40%
2021/09/08	0	20.30	0	20.40	20.50	0	741	0.00%
2021/09/06	5	20.68	0	20.50	20.60	5	756	0.66%
2021/09/03	1	20.95	6	20.92	20.90	-5	755	-0.66%
2021/09/02	2	20.83	6	20.78	20.95	-4	755	-0.53%
2021/09/01	1	20.95	4.2	20.89	21.00	-3.2	752	-0.42%
2021/08/31	0.2	20.33	3	20.43	20.75	-2.8	722	-0.39%
2021/08/30	0.1	20.10	2	20.20	20.25	-1.9	716	-0.27%
2021/08/27	0.1	19.85	1	19.90	19.90	-0.9	706	-0.13%
2021/08/26	0.2	19.75	0	0.00	19.80	0.2	709	0.03%
2021/08/25	0.1	19.85	0	19.90	19.90	0	724	0.01%
2021/08/24	0	0.00	0	20.05	19.90	0	727	-0.01%
2021/08/23	0.1	19.90	0.4	19.90	20.00	-0.3	722	-0.05%
2021/08/20	1	19.80	0.1	19.60	19.75	0.9	725	0.13%
2021/08/19	2.1	19.75	0	0.00	19.70	2.1	728	0.29%
2021/08/18	10	19.95	0.3	19.86	19.95	9.8	708	1.38%
2021/08/17	2	20.20	0	19.95	19.95	2	717	0.27%
2021/08/16	0.1	20.00	0	0.00	20.15	0.1	715	0.01%
2021/08/13	0.1	20.20	2.5	20.13	20.25	-2.4	792	-0.30%
2021/08/12	0.3	19.76	0.3	19.75	19.95	0	788	0.00%
2021/08/11	0.1	19.82	0	19.80	19.90	0.1	797	0.01%
2021/08/10	0.2	19.72	0	0.00	19.95	0.2	806	0.02%
2021/08/09	1.1	19.86	0	0.00	20.00	1.1	831	0.13%
2021/08/06	3.1	19.80	0	0.00	20.10	3.1	844	0.37%
2021/08/05	2.1	20.73	3	20.70	20.75	-0.9	863	-0.10%
2021/08/04	0	0.00	15	20.75	20.75	-15	917	-1.64%
2021/08/03	2	20.85	0	0.00	20.85	2	938	0.21%
2021/08/02	14.1	20.95	0.4	20.80	20.90	13.7	932	1.46%
2021/07/30	1.1	20.74	2	20.93	20.85	-1	929	-0.10%
2021/07/29	0.1	20.74	0	20.60	20.90	0.1	926	0.01%
2021/07/28	0	0.00	1	20.45	20.75	-1	944	-0.11%
2021/07/27	0	0.00	2	20.88	20.80	-2	1,013	-0.20%
2021/07/26	4	21.24	6.4	21.32	21.00	-2.4	981	-0.25%
2021/07/23	4	21.10	18.3	21.02	21.10	-14.3	1,007	-1.42%
2021/07/22	0	20.16	3.1	20.40	20.45	-3	1,005	-0.30%
2021/07/21	0	20.00	1	19.95	20.10	-1	1,018	-0.10%
2021/07/20	0.3	20.02	0.5	20.00	20.00	-0.2	1,030	-0.02%
2021/07/19	0	20.02	4	20.15	20.25	-4	1,065	-0.37%
2021/07/16	1.1	20.05	13	20.14	20.25	-11.9	1,146	-1.04%
2021/07/15	0	0.00	1.7	19.99	20.15	-1.7	1,192	-0.14%
2021/07/14	1	19.95	4	19.96	19.95	-3	1,234	-0.24%
2021/07/13	0.1	20.00	6	20.09	20.10	-5.9	1,295	-0.45%
2021/07/12	4.1	20.24	2	20.33	20.20	2.1	1,332	0.15%
2021/07/09	13.1	20.17	3	20.07	20.10	10.1	1,356	0.74%
2021/07/08	1.1	20.26	2.1	20.22	20.30	-1	1,361	-0.07%
2021/07/07	0.3	19.84	2	19.85	19.95	-1.8	1,348	-0.13%
2021/07/06	0.2	19.83	2.1	20.09	19.95	-1.9	1,357	-0.14%
2021/07/05	2.5	19.82	10.2	19.75	20.10	-7.6	1,367	-0.56%
2021/07/02	2.4	19.60	1	19.50	19.50	1.4	1,379	0.10%
2021/07/01	2.2	19.53	2	19.52	19.50	0.2	1,400	0.01%
2021/06/30	0.4	19.48	1	19.50	19.45	-0.6	1,453	-0.04%
2021/06/29	3.4	19.54	6.3	19.57	19.45	-2.9	1,461	-0.20%
2021/06/28	5.2	19.80	1.1	19.89	19.75	4.2	1,451	0.29%
2021/06/25	0.1	19.60	7	19.79	19.70	-6.9	1,454	-0.47%
2021/06/24	6.2	19.70	1.2	19.78	19.70	5	1,465	0.34%
2021/06/23	1.1	19.40	0.2	19.45	19.55	1	1,478	0.07%
2021/06/22	4.4	19.39	1.1	19.44	19.35	3.3	1,522	0.22%
2021/06/21	0.3	19.55	0	0.00	19.30	0.3	1,525	0.02%
2021/06/18	5.1	19.71	5.4	19.73	19.65	-0.3	1,517	-0.02%
2021/06/17	0.1	19.65	0	0.00	19.70	0.1	1,519	0.00%
2021/06/16	7.4	19.78	0	0.00	19.60	7.4	1,522	0.49%
2021/06/15	0	19.87	0	0.00	19.80	0	1,512	0.00%
2021/06/11	1	19.95	5	20.10	20.10	-4	1,508	-0.27%
2021/06/10	1	19.95	1	19.90	19.90	0	1,506	0.00%
2021/06/09	1	19.95	2	19.95	20.10	-1	1,507	-0.07%
2021/06/07	2.3	20.19	4	20.25	20.10	-1.8	1,508	-0.12%
2021/06/04	9.1	20.40	0	0.00	20.40	9.1	1,507	0.60%
2021/06/03	12.7	20.63	0.4	20.70	20.60	12.3	1,511	0.81%
2021/06/02	5.1	20.06	11.3	20.12	20.55	-6.2	1,496	-0.41%
2021/06/01	2.1	19.80	1	19.85	19.90	1.1	1,483	0.07%
2021/05/31	1.2	19.80	5	19.81	19.75	-3.8	1,484	-0.26%
2021/05/28	1.2	19.82	20	19.75	19.75	-18.8	1,485	-1.27%
2021/05/27	5	19.60	6	19.63	19.50	-1	1,482	-0.06%
2021/05/26	3	19.32	2	19.38	19.35	1	1,475	0.07%
2021/05/25	5.1	19.55	2	19.60	19.40	3.1	1,478	0.21%
2021/05/24	2.3	19.51	6	19.69	19.55	-3.7	1,467	-0.25%
2021/05/21	5	19.57	3.9	19.52	19.60	1.1	1,469	0.07%
2021/05/20	2.4	19.22	1	19.20	19.25	1.4	1,388	0.10%
2021/05/19	7.5	19.15	2	19.05	19.25	5.5	1,383	0.40%
2021/05/18	3.8	18.87	2.2	19.03	19.20	1.5	1,377	0.11%
2021/05/17	13.6	19.01	17.6	19.07	18.40	-4.1	1,363	-0.30%
2021/05/14	15	19.60	13.8	19.58	19.55	1.2	1,328	0.09%
2021/05/13	19.8	19.87	2.3	20.11	19.80	17.5	1,309	1.33%
2021/05/12	43.5	20.15	18.1	20.43	20.00	25.4	1,280	1.98%
2021/05/11	27.8	21.37	6.1	21.58	21.35	21.7	1,206	1.80%
2021/05/10	10.1	21.87	1.8	21.84	21.90	8.3	1,173	0.71%
2021/05/07	9.7	21.88	5.8	21.87	21.95	4	1,168	0.34%
2021/05/06	5.1	21.99	1	22.00	21.90	4.1	1,163	0.35%
2021/05/05	12.9	21.72	17	21.75	21.85	-4.1	1,156	-0.36%
2021/05/04	48.1	21.67	29	21.78	21.80	19.1	1,139	1.67%
2021/05/03	25.3	22.41	6	22.50	22.40	19.3	1,064	1.81%
2021/04/29	65.9	22.88	19.1	22.73	22.65	46.8	1,040	4.50%
2021/04/28	16	23.17	5.2	23.16	23.10	10.8	1,010	1.07%
2021/04/27	6.4	22.83	5.6	22.93	22.95	0.8	996	0.08%
2021/04/26	8.5	22.71	15.9	22.74	22.85	-7.4	975	-0.75%
2021/04/23	15.1	22.58	10.6	22.66	22.65	4.5	963	0.47%
2021/04/22	55.6	22.60	16.3	22.81	22.50	39.3	939	4.18%
2021/04/21	24.3	22.40	20.1	22.56	22.80	4.3	861	0.50%
2021/04/20	22.7	22.29	13.4	22.30	22.45	9.2	823	1.12%
2021/04/19	20.1	22.78	13.5	22.92	22.60	6.6	785	0.84%
2021/04/16	13.2	22.03	5.4	21.95	22.20	7.7	731	1.06%
2021/04/15	8.2	21.57	7	21.43	21.65	1.2	695	0.17%
2021/04/14	8.2	21.04	7.5	21.06	21.30	0.8	675	0.11%
2021/04/13	9.4	21.13	9.8	21.22	21.25	-0.4	670	-0.06%
2021/04/12	3.8	20.89	14.9	20.96	21.10	-11.1	659	-1.68%
2021/04/09	21.8	20.89	3.1	21.03	21.00	18.7	656	2.85%
2021/04/08	4.3	20.86	15.8	20.93	21.00	-11.5	651	-1.76%
2021/04/07	14.3	20.58	7.4	20.61	20.80	6.9	628	1.10%
2021/04/06	8.7	20.43	29.9	20.39	20.50	-21.1	611	-3.45%
2021/04/01	0.4	19.75	3.1	19.81	19.85	-2.6	557	-0.47%
2021/03/31	1.1	19.60	9	19.69	19.70	-7.9	552	-1.44%
2021/03/30	2.6	19.43	4	19.49	19.60	-1.5	554	-0.26%
2021/03/29	3	19.43	19	19.44	19.40	-16	573	-2.80%
2021/03/26	31.4	19.70	8.5	19.68	19.65	22.9	572	3.99%
2021/03/25	65.7	19.73	35.7	19.70	19.70	30	570	5.26%
2021/03/24	3.3	18.84	11.8	18.87	18.80	-8.6	532	-1.61%
2021/03/23	2.3	18.73	1	18.85	18.75	1.3	538	0.25%
2021/03/22	0.3	18.73	6.4	18.70	18.75	-6.1	549	-1.11%
2021/03/19	0.2	18.74	1	18.80	18.80	-0.9	567	-0.15%
2021/03/18	0.3	18.81	0	0.00	18.85	0.3	604	0.04%
2021/03/17	0.3	18.77	0.7	18.80	18.85	-0.4	646	-0.06%
2021/03/16	0.7	18.69	0.1	18.65	18.85	0.6	685	0.09%
2021/03/15	0.6	18.67	0.4	18.72	18.70	0.1	848	0.02%
2021/03/12	1.3	18.81	0.1	18.85	18.80	1.2	871	0.14%
2021/03/11	0.1	18.94	0	18.95	18.95	0.1	884	0.01%
2021/03/10	0	18.95	7	19.04	19.05	-7	935	-0.75%
2021/03/09	2.1	18.70	1.9	18.81	19.00	0.2	977	0.02%
2021/03/08	0.4	18.66	0	0.00	18.70	0.4	981	0.04%
2021/03/05	0.2	18.63	2	18.65	18.70	-1.8	987	-0.18%
2021/03/04	10.4	18.60	10	18.60	18.80	0.4	992	0.04%
2021/03/03	0.2	18.67	2.4	18.69	18.65	-2.2	993	-0.22%
2021/03/02	2	18.56	1.7	18.48	18.50	0.3	994	0.03%
2021/02/26	1.7	18.47	2.6	18.45	18.70	-0.9	999	-0.09%
2021/02/25	9.1	18.63	2.2	18.70	18.65	6.9	993	0.70%
2021/02/24	3.3	18.70	7.1	18.79	18.80	-3.7	996	-0.38%
2021/02/23	5.4	18.73	3.5	18.74	18.75	1.9	1,008	0.19%
2021/02/22	1.2	18.58	2.4	18.56	18.70	-1.1	1,014	-0.11%
2021/02/19	5.5	18.26	0.5	18.40	18.45	5	1,017	0.49%
2021/02/18	0.4	18.42	0	18.45	18.40	0.4	1,015	0.03%
2021/02/17	5.3	18.15	2	18.35	18.50	3.3	1,012	0.32%
2021/02/05	10.4	18.01	1.2	18.06	18.25	9.2	1,015	0.91%
2021/02/04	1.4	18.02	1	18.00	18.05	0.4	1,012	0.04%
2021/02/03	0.9	17.99	0.2	18.00	18.05	0.6	1,015	0.06%
2021/02/02	0.5	17.94	2.5	18.09	18.05	-2	1,021	-0.19%
2021/02/01	7.1	17.92	0.8	18.00	17.95	6.3	1,023	0.62%
2021/01/29	11.4	17.98	0	0.00	18.05	11.4	1,031	1.11%
2021/01/28	2.2	18.06	3.1	18.05	18.10	-0.8	1,031	-0.08%
2021/01/27	0.9	18.13	0	18.40	18.10	0.9	1,033	0.09%
2021/01/26	1.7	18.26	5.2	18.13	18.05	-3.5	1,036	-0.34%
2021/01/25	0.7	18.13	0	0.00	18.25	0.7	1,038	0.06%
2021/01/22	0.4	18.19	2	18.20	18.25	-1.6	1,036	-0.15%
2021/01/21	0.6	18.52	0.2	18.50	18.40	0.4	1,028	0.04%
2021/01/20	13.6	18.57	1	18.60	18.55	12.5	1,026	1.22%
2021/01/19	0.6	18.93	0.5	18.95	18.95	0.1	1,017	0.01%
2021/01/18	9.1	18.93	7	18.96	19.00	2.1	1,020	0.21%
2021/01/15	15.2	18.90	2.1	18.90	18.85	13.1	1,022	1.29%
2021/01/14	1.7	19.09	1.8	19.06	19.20	-0.2	1,018	-0.02%
2021/01/13	1.1	19.16	2	19.28	19.30	-0.9	1,018	-0.09%
2021/01/12	1.5	19.28	1	19.35	19.25	0.5	1,016	0.05%
2021/01/11	9.5	19.44	1.7	19.43	19.45	7.8	1,013	0.77%
2021/01/08	2	19.25	4.6	19.28	19.40	-2.6	1,018	-0.26%
2021/01/07	2.1	19.20	5.8	19.23	19.45	-3.7	1,018	-0.36%
2021/01/06	3.1	19.29	4.4	19.41	19.20	-1.3	1,015	-0.13%
2021/01/05	0.8	19.57	0.1	19.50	19.60	0.7	1,002	0.07%
2021/01/04	2.4	19.58	11	19.59	19.60	-8.6	1,005	-0.86%
2020/12/31	1.3	19.72	2	19.78	19.60	-0.7	1,013	-0.07%
2020/12/30	2.6	19.64	3.4	19.68	19.60	-0.8	1,027	-0.08%
2020/12/29	2.5	19.59	5	19.64	19.70	-2.5	1,034	-0.24%
2020/12/28	0.7	19.75	8.1	19.81	19.70	-7.5	1,043	-0.72%
2020/12/25	0.6	19.71	10.7	19.77	19.85	-10.1	1,066	-0.95%
2020/12/24	0.9	19.53	4.9	19.60	19.65	-4	1,071	-0.37%
2020/12/23	7.5	19.50	5.4	19.55	19.65	2.1	1,100	0.19%
2020/12/22	1.6	19.89	5.2	19.91	19.85	-3.7	1,085	-0.34%
2020/12/21	3.8	19.85	6.4	19.88	20.00	-2.6	1,081	-0.24%
2020/12/18	3.1	19.98	3.7	20.02	20.00	-0.6	1,085	-0.05%
2020/12/17	13.8	20.04	8.8	19.96	20.00	5	1,105	0.45%
2020/12/16	8.7	20.17	1.6	20.24	20.15	7.1	1,197	0.60%
2020/12/15	24.3	20.25	22.6	20.26	20.20	1.7	1,200	0.14%
2020/12/14	32.3	20.12	9.2	20.06	20.30	23.1	1,188	1.94%
2020/12/02	47.7	18.70	34	18.71	18.60	13.7	1,167	1.17%
2020/12/01	59.3	18.73	93.1	18.72	18.75	-33.7	1,131	-2.98%
2020/11/30	137.3	18.99	65	18.84	19.00	72.3	1,094	6.60%	大買/
2020/11/27	3.4	18.02	1	18.00	18.10	2.3	937	0.25%
2020/11/26	39.4	18.00	50	18.10	18.10	-10.6	915	-1.16%
2020/11/25	2.1	18.04	15.4	18.12	18.10	-13.3	904	-1.47%
2020/11/24	15.1	17.96	32.7	17.87	17.85	-17.6	861	-2.04%
2020/11/23	3.8	17.45	5	17.50	17.55	-1.2	819	-0.15%
2020/11/20	9.3	17.40	3	17.43	17.40	6.3	812	0.78%
2020/11/19	6.1	17.45	0	0.00	17.45	6.1	809	0.76%
2020/11/18	6.3	17.49	1	17.50	17.60	5.3	805	0.65%
2020/11/17	2.1	17.59	15	17.51	17.60	-12.9	803	-1.61%
2020/11/16	4.1	17.59	3	17.68	17.65	1.1	818	0.13%
2020/11/13	2.4	17.57	2	17.58	17.60	0.4	820	0.05%
2020/11/12	3.2	17.65	0	0.00	17.65	3.2	823	0.39%
2020/11/11	0	0.00	7.5	17.81	17.80	-7.5	818	-0.91%
2020/11/10	0.3	17.36	1.2	17.57	17.55	-0.9	806	-0.12%
2020/11/09	0.2	17.27	1	17.45	17.35	-0.8	802	-0.10%
2020/11/06	0	0.00	4	17.40	17.35	-4	798	-0.50%
2020/11/05	1.4	17.33	4	17.39	17.40	-2.6	802	-0.33%
2020/11/04	1.3	17.13	1	17.40	17.30	0.3	806	0.04%
2020/11/03	0.6	17.14	1	17.15	17.10	-0.4	800	-0.05%
2020/11/02	5.4	17.09	6	17.10	17.05	-0.6	809	-0.08%
2020/10/30	1.1	17.12	4	17.15	17.10	-2.9	828	-0.35%
2020/10/29	0.4	17.50	1.1	17.18	17.30	-0.7	825	-0.09%
2020/10/28	1.4	17.16	0.8	17.15	17.15	0.6	824	0.08%
2020/10/27	0.4	17.20	0	0.00	17.20	0.4	816	0.05%
2020/10/26	1.3	17.23	4	17.20	17.20	-2.7	816	-0.33%
2020/10/23	1.2	17.23	4	17.20	17.20	-2.8	816	-0.34%
2020/10/22	3.5	17.12	1	17.15	17.10	2.5	819	0.30%
2020/10/21	0.7	17.25	2	17.25	17.25	-1.3	830	-0.16%
2020/10/20	3.5	17.25	2	17.25	17.25	1.5	844	0.18%
2020/10/19	3.4	17.28	11.6	17.25	17.30	-8.3	846	-0.98%
2020/10/16	1.5	17.37	2.2	17.39	17.30	-0.7	850	-0.08%
2020/10/15	3.8	17.33	1	17.50	17.30	2.8	856	0.32%
2020/10/14	12.8	17.39	2	17.33	17.30	10.8	857	1.26%
2020/10/13	7.6	17.32	1	17.30	17.35	6.6	862	0.77%
2020/10/12	9.1	17.59	0	0.00	17.45	9.1	857	1.06%
2020/10/08	2.3	17.68	2	17.70	17.75	0.3	858	0.04%
2020/10/07	0.1	17.75	4	17.61	17.75	-3.9	858	-0.46%
2020/10/06	4.4	17.78	25.6	17.96	17.80	-21.2	870	-2.44%
2020/10/05	5.1	17.60	15.8	17.65	17.75	-10.7	872	-1.23%
2020/09/30	1.4	17.65	1	17.60	17.65	0.4	875	0.05%
2020/09/29	2.5	17.79	3	17.75	17.80	-0.5	877	-0.06%
2020/09/28	3.4	17.70	4	17.66	17.80	-0.6	895	-0.07%
2020/09/25	9.4	17.54	8	17.65	17.60	1.4	905	0.15%
2020/09/24	21	17.82	3	17.78	17.65	18	898	2.00%
2020/09/23	6	18.08	4	18.11	18.15	2	878	0.23%
2020/09/22	10	18.21	3	18.25	18.30	7	872	0.80%
2020/09/21	1	18.40	10	18.50	18.40	-9	862	-1.04%
2020/09/18	1	18.40	5	18.38	18.30	-4	841	-0.48%
2020/09/17	0	0.00	24	18.34	18.25	-24	841	-2.85%
2020/09/16	4	18.06	0	0.00	18.00	4	815	0.49%
2020/09/15	24	18.13	6	18.13	18.10	18	814	2.21%
2020/09/14	21	18.20	13	18.18	18.30	8	817	0.98%
2020/09/11	25	18.24	21.2	18.19	18.25	3.8	805	0.47%
2020/09/10	76	18.36	28	18.44	18.15	48	779	6.15%
2020/09/09	2	17.58	6	17.62	17.65	-4	687	-0.58%
2020/09/08	1	17.50	0.2	17.40	17.50	0.8	679	0.12%
2020/09/07	0	0.00	5	17.55	17.35	-5	694	-0.72%
2020/09/04	2	16.90	1	17.05	17.10	1	709	0.14%
2020/09/03	0	0.00	1	17.10	17.00	-1	737	-0.14%
2020/09/02	11	17.02	0	0.00	17.00	11	745	1.48%
2020/09/01	5	17.20	0	0.00	17.20	5	750	0.67%
2020/08/28	0	0.00	3	17.23	17.30	-3	840	-0.36%
2020/08/27	0	0.00	2.4	17.13	17.10	-2.4	871	-0.28%
2020/08/26	2	17.05	0	0.00	17.05	2	874	0.23%
2020/08/25	0.1	17.10	0	0.00	17.20	0.1	885	0.01%
2020/08/24	1	16.90	13	16.95	17.00	-12	885	-1.35%
2020/08/21	0	0.00	3	16.97	17.00	-3	896	-0.33%
2020/08/20	5	16.95	2	16.75	16.85	3	902	0.33%
2020/08/19	0	0.00	1	17.50	17.45	-1	903	-0.11%
2020/08/18	0	0.00	1	17.50	17.35	-1	898	-0.11%
2020/08/17	0	0.00	2	17.38	17.45	-2	902	-0.22%
2020/08/14	5	17.40	2	17.45	17.45	3	911	0.33%
2020/08/13	2.1	17.34	3	17.30	17.30	-0.9	916	-0.10%
2020/08/12	1	17.35	1	17.40	17.50	0	925	0.00%
2020/08/11	1	17.65	0	0.00	17.55	1	929	0.11%
2020/08/10	0	0.00	6	17.72	17.70	-6	945	-0.63%
2020/08/07	0.4	17.65	0	0.00	17.75	0.4	955	0.04%
2020/08/06	7	17.86	2	17.85	17.80	5	960	0.52%
2020/08/05	0	0.00	11	18.25	18.00	-11	963	-1.14%
2020/08/03	0	0.00	2	17.15	17.05	-2	980	-0.20%
2020/07/31	3	17.22	0	0.00	17.20	3	1,009	0.30%
2020/07/30	6	17.12	0	0.00	17.10	6	1,022	0.59%
2020/07/28	2	17.00	0	0.00	16.90	2	1,042	0.19%
2020/07/27	0	0.00	1	17.80	17.65	-1	1,052	-0.10%
2020/07/24	5	17.79	0	0.00	17.85	5	1,061	0.47%
2020/07/23	0	0.00	1	17.75	17.85	-1	1,079	-0.09%
2020/07/22	0	0.00	1	17.90	17.70	-1	1,105	-0.09%
2020/07/21	0	0.00	1	17.80	17.90	-1	1,100	-0.09%
2020/07/20	0	0.00	2	17.43	17.50	-2	1,097	-0.18%
2020/07/16	1	17.60	1	17.65	17.70	0	1,129	0.00%
2020/07/15	0	0.00	3	17.50	17.50	-3	1,138	-0.26%
2020/07/14	1	17.45	4	17.50	17.40	-3	1,154	-0.26%
2020/07/13	0	0.00	5	17.54	17.45	-5	1,163	-0.43%
2020/07/10	3	17.60	3	17.75	17.60	0	1,165	0.00%
2020/07/09	1	18.05	1	18.05	18.00	0	1,184	0.00%
2020/07/08	3	18.05	5	18.02	18.05	-2	1,223	-0.16%
2020/07/07	3	18.23	1	18.60	18.05	2	1,255	0.16%
2020/07/06	5	18.43	3	18.57	18.45	2	1,267	0.16%
2020/07/03	1	18.05	4	18.05	18.05	-3	1,286	-0.23%
2020/07/01	0	0.00	3	17.97	17.95	-3	1,310	-0.23%
2020/06/29	2	17.95	0	0.00	17.95	2	1,350	0.15%
2020/06/24	4	18.24	3	18.20	18.20	1	1,383	0.07%
2020/06/23	2	18.48	2	18.38	18.40	0	1,425	0.00%
2020/06/22	0	0.00	5	18.42	18.40	-5	1,479	-0.34%
2020/06/19	7	18.31	8	18.36	18.20	-1	1,499	-0.07%
2020/06/18	1	18.45	9	18.40	18.40	-8	1,499	-0.53%
2020/06/17	2	18.45	5	18.41	18.40	-3	1,521	-0.20%
2020/06/16	1	18.40	1	18.50	18.45	0	1,553	0.00%
2020/06/15	5	18.50	0	0.00	18.35	5	1,633	0.31%
2020/06/12	18	18.34	5	18.23	18.75	13	1,662	0.78%
2020/06/11	25.4	18.78	4	18.89	18.50	21.4	1,663	1.29%
2020/06/10	15	19.06	6	19.08	19.15	9	1,651	0.55%
2020/06/09	0	0.00	20	18.87	18.95	-20	1,669	-1.20%
2020/06/08	4.4	18.71	4	18.61	18.70	0.4	1,688	0.02%
2020/06/05	20.6	18.96	4	18.88	18.85	16.6	1,686	0.98%
2020/06/04	10	18.85	13	18.73	18.80	-3	1,693	-0.18%
2020/06/03	1	17.80	30	17.80	18.00	-29	1,676	-1.73%
2020/06/02	0	0.00	8	17.50	17.50	-8	1,648	-0.49%
2020/06/01	4	17.41	11	17.44	17.50	-7	1,654	-0.42%
2020/05/29	2	17.08	0	0.00	17.10	2	1,645	0.12%
2020/05/28	1	17.30	11	17.29	17.10	-10	1,659	-0.60%
2020/05/27	0	0.00	4	17.48	17.40	-4	1,684	-0.24%
2020/05/26	4	17.41	15	17.36	17.40	-11	1,701	-0.65%
2020/05/25	0	0.00	12	17.09	17.15	-12	1,684	-0.71%
2020/05/22	8	17.15	2	17.30	17.05	6	1,688	0.36%
2020/05/21	0	0.00	2	17.15	17.30	-2	1,692	-0.12%
2020/05/20	5	17.03	0	0.00	17.00	5	1,688	0.30%
2020/05/19	14	17.05	11	17.05	17.15	3	1,690	0.18%
2020/05/18	1	16.85	2	16.85	16.75	-1	1,680	-0.06%
2020/05/15	1	16.85	0	0.00	16.90	1	1,685	0.06%
2020/05/14	3	16.82	9	16.87	16.70	-6	1,674	-0.36%
2020/05/13	6	17.00	5	17.00	17.00	1	1,686	0.06%
2020/05/12	9	17.15	0	0.00	17.15	9	1,750	0.51%
2020/05/11	6	17.49	0	0.00	17.40	6	1,752	0.34%
2020/05/08	8	17.43	2	17.55	17.35	6	1,775	0.34%
2020/05/07	1	17.65	13	17.63	17.70	-12	1,754	-0.68%
2020/05/06	8	17.06	0.2	16.90	16.90	7.8	1,734	0.45%
2020/05/05	2	17.15	2	17.25	17.25	0	1,727	0.00%
2020/05/04	3	17.08	4	17.11	17.15	-1	1,731	-0.06%
2020/04/30	1	17.70	1	17.70	17.70	0	1,714	0.00%
2020/04/29	7.6	17.53	21	17.67	17.50	-13.4	1,727	-0.77%
2020/04/28	19	17.15	36	17.33	17.45	-17	1,717	-0.99%
2020/04/27	5	16.85	5	16.80	16.60	0	1,760	0.00%
2020/04/24	4	16.47	0	0.00	16.45	4	1,755	0.23%
2020/04/23	1	16.55	0	0.00	16.40	1	1,763	0.06%
2020/04/22	7	16.26	13	16.05	16.30	-6	1,761	-0.34%
2020/04/21	18	16.79	2	16.45	16.40	16	1,768	0.90%
2020/04/20	11	17.16	4	17.10	17.15	7	1,743	0.40%
2020/04/17	32	17.17	3	17.10	17.05	29	1,757	1.65%
2020/04/16	19.7	17.23	1.8	17.23	17.20	17.9	1,742	1.02%
2020/04/15	9	17.44	3.2	17.44	17.40	5.8	1,743	0.33%
2020/04/14	7.2	17.35	3.1	17.42	17.55	4.1	1,746	0.23%
2020/04/13	26.5	17.68	5	17.72	17.45	21.5	1,721	1.25%
2020/04/10	8.1	16.99	1	17.00	17.00	7.1	1,680	0.42%
2020/04/09	6.3	16.39	0	0.00	16.55	6.3	1,665	0.38%
2020/04/08	28	15.61	4	15.63	16.05	24	1,650	1.45%
2020/04/07	2.1	15.45	4	15.33	15.40	-1.9	1,657	-0.11%
2020/04/06	1	15.40	1.1	15.42	15.20	-0.1	1,644	-0.01%
2020/04/01	1.2	15.09	8	15.24	15.45	-6.8	1,641	-0.41%
2020/03/31	2.1	15.39	0	0.00	15.20	2.1	1,630	0.13%
2020/03/30	4	14.89	5	15.02	15.35	-1	1,627	-0.06%
2020/03/27	9.4	15.02	5	14.96	14.95	4.4	1,743	0.25%
2020/03/26	21	14.91	2	14.83	14.95	19	1,790	1.06%
2020/03/25	13	15.68	10.8	15.55	15.55	2.2	1,744	0.13%
2020/03/24	2	15.20	7	15.20	15.10	-5	1,733	-0.29%
2020/03/23	0	14.65	6	14.45	14.65	-6	1,761	-0.34%
2020/03/20	5	14.64	27	14.55	14.70	-22	1,768	-1.24%
2020/03/19	20	13.60	15	13.56	13.40	5	1,770	0.28%
2020/03/18	6	15.16	1	14.75	14.75	5	1,732	0.29%
2020/03/17	1	15.60	6	15.63	15.50	-5	1,718	-0.29%
2020/03/16	3	16.73	1	16.80	16.35	2	1,755	0.11%
2020/03/13	16	16.48	11	16.52	16.95	5	1,793	0.28%
2020/03/12	10	18.22	1	18.60	18.15	9	1,841	0.49%
2020/03/11	13	19.36	1	19.30	19.10	12	1,848	0.65%
2020/03/10	2	18.50	6	19.67	19.75	-4	1,883	-0.21%
2020/03/09	39	19.45	15	19.28	19.05	24	1,880	1.28%
2020/03/06	18	19.94	1	19.90	19.95	17	1,883	0.90%
2020/03/05	4	20.16	1	20.10	20.10	3	1,923	0.16%
2020/03/04	3	20.12	4	20.13	20.15	-1	2,124	-0.05%
2020/03/03	0	0.00	1	20.20	20.10	-1	2,214	-0.05%
2020/03/02	8	20.03	10	19.97	19.95	-2	2,240	-0.09%
2020/02/27	11.2	20.93	0	0.00	20.65	11.2	2,297	0.49%
2020/02/26	1	21.20	0	0.00	21.20	1	2,432	0.04%
2020/02/25	0	0.00	2	21.28	21.35	-2	2,447	-0.08%
2020/02/24	4	21.40	2.6	21.40	21.40	1.4	2,455	0.06%
2020/02/21	1	21.80	1	22.15	21.85	0	2,469	0.00%
2020/02/20	4	22.01	0	0.00	22.05	4	2,467	0.16%
2020/02/19	3	22.23	0	0.00	22.20	3	2,488	0.12%
2020/02/18	3	21.90	0	0.00	22.25	3	2,511	0.12%
2020/02/17	6	22.00	3	22.10	22.05	3	2,522	0.12%
2020/02/14	8	22.48	4	22.64	22.35	4	2,538	0.16%
2020/02/13	17	22.21	7	22.06	22.20	10	2,523	0.40%
2020/02/12	3.2	20.95	0	0.00	21.00	3.2	2,472	0.13%
2020/02/11	10.3	20.99	0	0.00	20.90	10.3	2,481	0.42%
2020/02/10	5	21.30	1	21.35	21.25	4	2,468	0.16%
2020/02/07	6	21.82	0	0.00	21.70	6	2,470	0.24%
2020/02/06	2	22.00	0	0.00	21.95	2	2,467	0.08%
2020/02/05	0	0.00	1	22.00	21.95	-1	2,474	-0.04%
2020/02/04	5.2	22.00	1	22.05	22.00	4.2	2,485	0.17%
2020/02/03	13	22.09	1	21.85	21.95	12	2,502	0.48%
2020/01/31	4	22.55	1	22.70	22.90	3	2,500	0.12%
2020/01/30	40	22.73	6	22.55	22.65	34	2,529	1.34%
2020/01/20	5	23.83	1	23.90	23.75	4	2,531	0.16%
2020/01/17	8.2	23.95	2	24.00	23.90	6.2	2,542	0.24%
2020/01/16	3	24.05	0	0.00	24.10	3	2,579	0.12%
2020/01/15	4	23.95	0	0.00	24.15	4	2,629	0.15%
2020/01/14	2.6	24.10	0	0.00	24.05	2.6	2,643	0.10%
2020/01/13	4	24.28	0	0.00	24.30	4	2,648	0.15%
2020/01/10	2.2	24.53	0	0.00	24.65	2.2	2,640	0.08%
2020/01/09	4.2	24.43	0	0.00	24.45	4.2	2,643	0.16%
2020/01/08	2.4	24.41	1	24.40	24.40	1.4	2,636	0.05%
2020/01/07	2	24.55	0	24.55	24.55	2	2,623	0.08%
2020/01/06	1	24.65	5	24.80	24.65	-4	2,625	-0.15%
2020/01/03	0.2	25.05	2	25.05	25.05	-1.8	2,638	-0.07%
2020/01/02	5.4	25.38	2.4	25.46	25.40	3	2,624	0.11%
2019/12/31	1	25.15	5	25.19	25.85	-4	2,620	-0.15%
2019/12/30	3	24.50	3	24.58	24.70	0	2,589	0.00%
2019/12/27	1	24.75	0	0.00	24.60	1	2,598	0.04%
2019/12/26	8	24.63	0	0.00	24.65	8	2,626	0.30%
2019/12/25	5	24.47	0	0.00	24.50	5	2,628	0.19%
2019/12/24	4	23.95	7.6	24.09	24.30	-3.6	2,627	-0.14%
2019/12/23	10	24.87	2	24.85	24.55	8	2,489	0.32%
2019/12/20	1	25.40	1	25.50	25.50	0	2,408	0.00%
2019/12/19	1	25.30	2	25.25	25.30	-1	2,401	-0.04%
2019/12/18	2	25.35	2	25.30	25.45	0	2,421	0.00%
2019/12/17	6.6	25.70	6	25.38	25.60	0.6	2,406	0.02%
2019/12/16	7.2	25.80	25.2	25.74	25.90	-18	2,388	-0.75%
2019/12/04	1	22.40	0	0.00	22.35	1	2,371	0.04%
2019/12/03	0	0.00	3	22.20	22.25	-3	2,337	-0.13%
2019/12/02	65	22.20	6	22.25	22.20	59	2,358	2.50%
2019/11/29	2	22.38	0	0.00	22.45	2	2,310	0.09%
2019/11/28	13	22.52	21	22.36	22.45	-8	2,264	-0.35%
2019/11/27	8	22.83	4	22.90	22.85	4	2,180	0.18%
2019/11/26	3	22.95	1	22.95	22.95	2	2,163	0.09%
2019/11/25	6	22.95	1	22.90	23.00	5	2,125	0.24%
2019/11/22	12	23.03	5	23.00	23.10	7	2,107	0.33%
2019/11/21	17	22.98	0	0.00	23.20	17	2,082	0.82%
2019/11/20	22	22.91	16	23.03	23.00	6	2,039	0.29%
2019/11/19	6	22.53	21	22.42	22.70	-15	1,846	-0.81%
2019/11/18	16	21.85	30	22.07	22.10	-14	1,763	-0.79%
2019/11/15	4	21.98	8	22.11	21.95	-4	1,733	-0.23%
2019/11/14	2	21.55	13	22.02	22.30	-11	1,663	-0.66%
2019/11/13	0	0.00	3	21.15	21.20	-3	1,545	-0.19%
2019/11/12	1	21.00	7	21.00	21.00	-6	1,566	-0.38%
2019/11/11	2	20.85	2	20.85	21.05	0	1,654	0.00%
2019/11/07	10	21.00	3	21.12	20.95	7	1,801	0.39%
2019/11/06	0	0.00	2	21.05	21.20	-2	1,778	-0.11%
2019/11/05	0	0.00	2	20.95	21.00	-2	1,772	-0.11%
2019/11/04	3	20.93	0	0.00	20.85	3	1,785	0.17%
2019/11/01	3	20.90	3	20.90	20.85	0	1,796	0.00%
2019/10/31	1	20.85	4	20.94	20.95	-3	1,806	-0.17%
2019/10/30	0	0.00	3	20.83	20.85	-3	1,798	-0.17%
2019/10/29	0	0.00	1	20.65	20.60	-1	1,802	-0.06%
2019/10/28	0	0.00	1	20.75	20.80	-1	1,804	-0.06%
2019/10/25	3	20.90	0	0.00	20.85	3	1,796	0.17%
2019/10/23	2	20.75	1	20.80	20.75	1	1,788	0.06%
2019/10/22	3	20.85	1	20.95	20.90	2	1,775	0.11%
2019/10/21	1	20.80	0	0.00	21.00	1	1,774	0.06%
2019/10/18	2	21.05	1	20.90	20.70	1	1,777	0.06%
2019/10/17	6	21.29	7	21.25	21.10	-1	1,748	-0.06%
2019/10/16	1	20.75	1	20.75	20.70	0	1,677	0.00%
2019/10/15	1	20.80	4	20.79	20.70	-3	1,652	-0.18%
2019/10/14	0	0.00	2	20.78	20.80	-2	1,628	-0.12%
2019/10/09	1	20.35	6	20.34	20.20	-5	1,584	-0.32%
2019/10/08	1	20.05	1	20.25	20.15	0	1,571	0.00%
2019/10/07	2	20.20	3	20.15	20.05	-1	1,595	-0.06%
2019/10/04	0	19.95	1	20.00	20.00	-1	1,589	-0.06%
2019/10/03	1	19.95	0	0.00	20.00	1	1,594	0.06%
2019/09/27	5	19.85	2	20.00	19.90	3	1,626	0.18%
2019/09/25	5	20.02	3	20.00	20.00	2	1,625	0.12%
2019/09/24	1	20.10	0	0.00	20.10	1	1,634	0.06%
2019/09/20	1	20.25	7	20.24	20.15	-6	1,642	-0.37%
2019/09/19	2	19.95	0	0.00	20.00	2	1,627	0.12%
2019/09/18	2	20.03	5	20.02	20.15	-3	1,655	-0.18%
2019/09/16	1	19.80	0	0.00	19.75	1	1,694	0.06%
2019/09/12	0.2	19.80	6	19.89	19.85	-5.8	1,702	-0.34%
2019/09/11	7	19.77	0	0.00	19.80	7	1,720	0.41%
2019/09/10	4	19.96	0	0.00	19.95	4	1,723	0.23%
2019/09/09	1	20.30	0	0.00	20.10	1	1,713	0.06%
2019/09/05	6	20.50	2	20.43	20.40	4	1,712	0.23%
2019/09/04	1	20.15	4	20.50	20.55	-3	1,743	-0.17%
2019/09/03	0	0.00	3	20.28	20.20	-3	1,717	-0.17%
2019/09/02	2	20.25	3	20.18	20.30	-1	1,719	-0.06%
2019/08/30	11	19.77	0	0.00	19.95	11	1,709	0.64%
2019/08/29	3	19.78	0	0.00	19.70	3	1,706	0.18%
2019/08/28	2	19.83	1	19.85	19.85	1	1,708	0.06%
2019/08/27	3	19.92	0	0.00	19.80	3	1,715	0.17%
2019/08/26	5	20.00	3	19.98	19.95	2	1,746	0.11%
2019/08/23	0	0.00	1	20.10	20.10	-1	1,780	-0.06%
2019/08/22	0	20.05	2	20.13	20.05	-2	1,802	-0.11%
2019/08/21	0	0.00	4	20.18	20.20	-4	1,873	-0.21%
2019/08/20	1	20.15	2	20.25	20.20	-1	1,927	-0.05%
2019/08/19	31.6	20.14	0	20.15	20.15	31.6	1,971	1.60%
2019/08/15	3	20.55	3	20.72	20.45	0	1,959	0.00%
2019/08/14	2	21.33	3	21.30	21.25	-1	1,982	-0.05%
2019/08/13	5	21.20	11	21.33	21.20	-6	1,942	-0.31%
2019/08/12	4	19.81	5	19.98	20.10	-1	1,888	-0.05%
2019/08/08	3.2	19.87	0	0.00	19.90	3.2	1,960	0.16%
2019/08/07	9	19.85	0	0.00	19.75	9	2,007	0.45%
2019/08/06	12	19.85	3	19.77	20.00	9	2,092	0.43%
2019/08/05	26	19.98	2	20.15	20.05	24	2,180	1.10%
2019/08/02	2	20.18	0	0.00	20.15	2	2,223	0.09%
2019/08/01	8	20.13	1	20.20	20.30	7	2,274	0.31%
2019/07/31	10	20.15	0	0.00	20.15	10	2,320	0.43%
2019/07/30	5	20.40	1	20.40	20.40	4	2,361	0.17%
2019/07/26	5	20.55	0	0.00	20.70	5	2,486	0.20%
2019/07/23	3	20.55	1	20.60	20.50	2	3,243	0.06%
2019/07/22	10	20.68	0	0.00	20.65	10	3,329	0.30%
2019/07/19	11	20.84	2	20.80	20.75	9	3,316	0.27%
2019/07/18	1	20.75	0	0.00	20.80	1	3,346	0.03%
2019/07/17	20	20.75	1	20.90	20.80	19	3,376	0.56%
2019/07/11	0	0.00	1	20.90	20.80	-1	3,455	-0.03%
2019/07/10	29	20.70	3	20.80	20.75	26	3,469	0.75%
2019/07/09	5	20.75	0	0.00	20.70	5	3,513	0.14%
2019/07/05	0	0.00	4	21.00	20.90	-4	3,558	-0.11%
2019/07/03	4	20.75	15	20.89	20.70	-11	3,553	-0.31%
2019/07/02	35	20.80	0	0.00	20.90	35	3,578	0.98%
2019/07/01	15	20.80	0	0.00	20.85	15	3,585	0.42%
2019/06/28	20	20.75	1	20.80	20.80	19	3,603	0.53%
2019/06/27	16	20.80	0	0.00	20.80	16	3,611	0.44%
2019/06/26	0	0.00	6	21.01	20.85	-6	3,606	-0.17%
2019/06/25	1	21.00	3	21.00	20.85	-2	3,611	-0.06%
2019/06/24	0	20.60	0	0.00	20.60	0	3,602	0.00%
2019/06/21	8	21.07	20	21.34	20.80	-12	3,614	-0.33%
2019/06/20	0	21.10	3	21.03	21.25	-3	3,572	-0.08%
2019/06/19	12	20.55	1	21.00	20.95	11	3,566	0.31%
2019/06/18	32	20.51	0	0.00	20.50	32	3,551	0.90%
2019/06/17	24	20.74	2	20.80	20.65	22	3,537	0.62%
2019/06/13	19	20.72	0	0.00	20.70	19	3,565	0.53%
2019/06/12	20	20.90	1	20.95	20.90	19	3,559	0.53%
2019/06/11	2	21.50	0	0.00	21.35	2	3,540	0.06%
2019/06/10	0	0.00	2	21.25	21.40	-2	3,533	-0.06%
2019/06/05	5	21.00	0	0.00	21.00	5	3,571	0.14%
2019/06/04	0	0.00	1	21.20	20.95	-1	3,570	-0.03%
2019/06/03	1	21.45	0	0.00	21.45	1	3,570	0.03%
2019/05/31	3	21.53	4	21.73	21.80	-1	3,589	-0.03%
2019/05/29	1	21.00	0	0.00	20.75	1	3,496	0.03%
2019/05/28	4	21.51	1	21.90	20.80	3	3,471	0.09%
2019/05/27	2	21.30	1	21.65	21.75	1	3,388	0.03%
2019/05/24	0	0.00	1	20.90	21.20	-1	3,327	-0.03%
2019/05/23	0	0.00	11	20.61	20.70	-11	3,279	-0.34%
2019/05/22	1	20.70	5	20.79	20.70	-4	3,270	-0.12%
2019/05/21	1	20.35	12	20.50	20.40	-11	3,244	-0.34%
2019/05/20	5	20.04	11	20.30	20.20	-6	3,188	-0.19%
2019/05/17	5	20.28	1	20.15	20.05	4	3,143	0.13%
2019/05/16	14	20.69	1	21.30	20.55	13	3,064	0.42%
2019/05/15	1	21.10	1	21.05	21.10	0	2,997	0.00%
2019/05/14	50	20.78	8	20.76	20.90	42	2,961	1.42%
2019/05/13	11	21.08	7	20.96	21.05	4	2,878	0.14%
2019/05/10	4	21.99	0	0.00	21.90	4	2,781	0.14%
2019/05/09	4	22.85	2	22.70	22.40	2	2,714	0.07%
2019/05/08	44	23.29	1	23.35	23.15	43	2,653	1.62%
2019/05/07	4	23.65	17	23.73	23.70	-13	2,624	-0.50%
2019/05/06	6	22.98	13	23.13	23.10	-7	2,582	-0.27%
2019/05/03	1	22.85	34	22.81	22.90	-33	2,540	-1.30%
2019/05/02	37	22.27	7.2	22.13	22.35	29.8	2,487	1.20%
2019/04/30	20	22.86	0.1	22.55	22.55	19.9	2,424	0.82%
2019/04/29	26	21.81	20	22.08	22.10	6	2,293	0.26%
2019/04/26	6	23.95	1	24.30	23.90	5	1,778	0.28%
2019/04/25	2	26.55	0	0.00	26.55	2	1,685	0.12%
2019/04/24	6	26.26	0	0.00	26.55	6	1,678	0.36%
2019/04/23	4	26.44	4	26.30	26.50	0	1,656	0.00%
2019/04/22	4	26.40	0	0.00	26.35	4	1,628	0.25%
2019/04/19	4	26.30	3	26.30	26.25	1	1,634	0.06%
2019/04/18	7	26.84	3	26.48	26.30	4	1,617	0.25%
2019/04/17	2	27.10	0	0.00	27.05	2	1,577	0.13%
2019/04/16	2	26.90	0	0.00	27.50	2	1,565	0.13%
2019/04/15	3	27.72	0	0.00	27.40	3	1,521	0.20%
2019/04/12	6	28.19	0	0.00	28.10	6	1,491	0.40%
2019/04/11	3	28.45	1	28.45	28.35	2	1,481	0.13%
2019/04/10	1	28.90	4	28.95	29.10	-3	1,443	-0.21%
2019/04/08	1	29.05	3	28.92	28.90	-2	1,430	-0.14%
2019/04/03	9	29.31	0	0.00	29.30	9	1,405	0.64%
2019/04/02	0	29.40	0	0.00	29.40	0	1,394	0.00%
2019/04/01	3	29.68	0	0.00	29.70	3	1,375	0.22%
2019/03/29	0	0.00	2	29.68	29.70	-2	1,377	-0.15%
2019/03/28	1	29.70	0	0.00	29.65	1	1,384	0.07%
2019/03/27	1	29.75	2	29.90	29.80	-1	1,374	-0.07%
2019/03/26	10	29.65	20	29.62	29.85	-10	1,362	-0.73%
2019/03/20	2	29.23	0	0.00	29.25	2	1,351	0.15%
2019/03/19	1	29.05	0	0.00	29.00	1	1,348	0.07%
2019/03/18	1	28.70	9	28.66	28.70	-8	1,369	-0.58%
2019/03/15	0	0.00	1	28.50	28.60	-1	1,361	-0.07%
2019/03/13	0	0.00	2	28.20	28.10	-2	1,347	-0.15%
2019/03/12	2	28.30	1	28.50	28.25	1	1,350	0.07%
2019/03/11	1	28.55	0	0.00	28.35	1	1,349	0.07%
2019/03/07	7	28.71	0	0.00	28.40	7	1,361	0.51%
2019/03/06	1	28.20	0	0.00	28.90	1	1,348	0.07%
2019/03/04	0	0.00	5	28.25	28.15	-5	1,330	-0.38%
2019/02/27	2	28.05	0.1	28.20	28.20	1.9	1,337	0.14%
2019/02/26	2	28.00	0.3	28.10	28.10	1.7	1,339	0.13%
2019/02/25	3	28.10	0	0.00	28.10	3	1,340	0.22%
2019/02/22	0	0.00	2	28.15	28.10	-2	1,350	-0.15%
2019/02/21	7	28.15	0	0.00	28.15	7	1,346	0.52%
2019/02/18	1	27.80	0	0.00	27.70	1	1,421	0.07%
2019/02/15	2	27.98	1	28.00	28.00	1	1,435	0.07%
2019/02/14	2	28.03	0	0.00	28.05	2	1,429	0.14%
2019/02/13	2	28.13	0	0.00	28.10	2	1,416	0.14%
2019/02/12	4	28.31	0	0.00	28.35	4	1,410	0.28%
2019/01/28	0	0.00	1	28.40	28.40	-1	1,401	-0.07%
2019/01/24	2	28.40	3	28.40	28.45	-1	1,393	-0.07%
2019/01/23	4	27.89	0	0.00	28.00	4	1,387	0.29%
2019/01/22	2	28.28	2	27.63	28.10	0	1,378	0.00%
2019/01/21	1	27.45	0	0.00	27.30	1	1,361	0.07%
2019/01/15	0	0.00	1	26.80	26.80	-1	1,533	-0.07%
2019/01/07	0	0.00	2	25.65	25.70	-2	1,682	-0.12%
2019/01/04	0	0.00	1	24.85	25.20	-1	1,718	-0.06%
2018/12/27	0	0.00	1	25.55	25.50	-1	1,891	-0.05%
2018/12/22	0	0.00	2	25.80	25.75	-2	1,918	-0.10%
2018/12/21	1	24.50	0	0.00	24.85	1	1,906	0.05%
2018/12/20	0	0.00	2	25.15	24.90	-2	1,924	-0.10%
2018/12/19	1	25.35	0	0.00	25.35	1	1,929	0.05%
2018/12/18	2	25.80	1	25.65	25.40	1	1,939	0.05%
2018/12/17	1	26.10	0	0.00	26.15	1	1,956	0.05%
2018/12/14	1	26.20	1	26.30	26.30	0	1,970	0.00%
2018/12/12	0	0.00	1	26.40	26.55	-1	1,987	-0.05%
2018/12/11	0	0.00	0	26.25	26.20	0	1,975	0.00%
2018/12/10	1	26.55	1	26.55	26.50	0	1,967	0.00%
2018/12/04	2	26.93	2	27.05	26.95	0	2,065	0.00%
2018/12/03	1	26.85	0	0.00	26.90	1	2,104	0.05%
2018/11/30	1	26.75	0	0.00	25.80	1	2,100	0.05%
2018/11/29	0	0.00	2	26.95	26.90	-2	2,086	-0.10%
2018/11/28	1	26.70	1	26.95	27.00	0	2,097	0.00%
2018/11/21	1	27.00	1	26.70	27.00	0	2,183	0.00%
2018/11/19	0	0.00	3	27.08	27.25	-3	2,234	-0.13%
2018/11/15	1	27.35	0	0.00	27.40	1	2,245	0.04%
2018/11/14	0	0.00	5	26.65	27.30	-5	2,233	-0.22%
2018/11/13	0	0.00	6	26.25	26.40	-6	2,258	-0.27%
2018/11/12	1	26.50	7	26.56	26.45	-6	2,296	-0.26%
2018/11/09	0	0.00	2	26.60	26.60	-2	2,328	-0.09%
2018/11/07	1	26.30	0	0.00	26.35	1	2,542	0.04%
2018/11/05	1	26.30	0	0.00	26.30	1	2,824	0.04%
2018/11/01	5	26.26	0	0.00	26.40	5	2,884	0.17%
2018/10/30	2	25.43	0	0.00	25.40	2	2,911	0.07%
2018/10/26	3	25.38	19	25.19	24.85	-16	2,994	-0.53%
2018/10/25	3	25.43	0	0.00	25.20	3	2,976	0.10%
2018/10/24	1	27.10	0	0.00	26.80	1	2,944	0.03%
2018/10/19	0	0.00	5	27.60	28.15	-5	2,966	-0.17%
2018/10/18	0	0.00	1	27.65	27.50	-1	2,956	-0.03%
2018/10/16	1	28.30	0	0.00	28.00	1	2,929	0.03%
2018/10/15	1	28.55	0	0.00	28.40	1	2,922	0.03%
2018/10/11	2	28.50	0	0.00	28.65	2	2,855	0.07%
2018/10/09	1	29.60	0	0.00	30.40	1	2,780	0.04%
2018/10/05	1	29.55	0	0.00	29.40	1	2,765	0.04%
2018/10/01	0	0.00	1	30.30	30.40	-1	2,816	-0.04%
2018/09/26	1	30.50	1	30.65	30.65	0	2,945	0.00%
2018/09/21	4	30.48	0	0.00	30.30	4	3,151	0.13%
2018/09/03	0	0.00	1	31.95	31.80	-1	3,662	-0.03%
2018/08/29	2	32.15	2	31.95	32.00	0	3,761	0.00%
2018/08/28	0	0.00	1	32.10	32.25	-1	3,780	-0.03%
2018/08/23	2	31.90	0	0.00	31.90	2	3,817	0.05%
2018/08/21	1	31.75	0	0.00	32.40	1	3,885	0.03%
2018/08/16	0	0.00	1	32.15	32.15	-1	4,185	-0.02%
2018/08/15	2	32.70	0	0.00	32.65	2	4,279	0.05%
2018/08/14	1	33.15	0	0.00	32.90	1	4,282	0.02%
2018/08/13	1	41.00	0	0.00	40.60	1	4,208	0.02%
2018/08/10	0	0.00	1	41.20	41.35	-1	4,094	-0.02%
2018/08/09	1	41.35	0	0.00	41.30	1	4,106	0.02%
2018/08/08	1	41.70	0	0.00	41.50	1	4,113	0.02%
2018/08/02	11	41.07	1	41.15	41.20	10	4,353	0.23%
2018/07/31	10	40.21	6	40.18	40.40	4	4,380	0.09%
2018/07/30	10	40.00	0	0.00	40.00	10	4,406	0.23%
2018/07/27	0	0.00	1	40.20	40.20	-1	4,472	-0.02%
2018/07/24	0	0.00	1	38.75	38.95	-1	4,554	-0.02%
2018/07/20	1	38.80	0	0.00	38.85	1	4,684	0.02%
2018/07/19	0	0.00	1	38.60	38.70	-1	4,795	-0.02%
2018/07/06	0	0.00	1	38.35	38.25	-1	5,584	-0.02%
2018/07/03	4	38.48	1	38.05	37.90	3	6,055	0.05%
2018/07/02	0	0.00	1	40.85	40.30	-1	6,017	-0.02%
2018/06/29	0	0.00	2	40.88	40.85	-2	6,205	-0.03%
2018/06/28	1	40.75	3	41.08	40.75	-2	6,296	-0.03%
2018/06/27	6	41.27	2	41.30	41.00	4	6,543	0.06%
2018/06/26	1	41.85	2	41.55	41.30	-1	6,516	-0.02%
2018/06/25	0	0.00	2	39.65	39.60	-2	6,419	-0.03%
2018/06/22	1	39.60	1	39.65	39.60	0	6,450	0.00%
2018/06/20	1	39.55	0	0.00	39.60	1	6,522	0.02%
2018/06/19	3	39.75	0	0.00	39.55	3	6,548	0.05%
2018/06/15	1	39.55	0	0.00	40.10	1	6,571	0.02%
2018/06/14	3	39.40	0	0.00	39.35	3	6,524	0.05%
2018/06/13	1	39.35	0	0.00	39.40	1	6,638	0.02%
2018/06/12	0	0.00	1	39.50	39.40	-1	6,672	-0.01%
2018/06/11	1	39.50	0	0.00	39.65	1	6,667	0.01%
2018/06/07	2.1	39.59	0	0.00	39.20	2.1	6,744	0.03%
2018/06/06	1	39.50	2	39.55	39.75	-1	6,760	-0.01%
2018/06/05	1	39.15	1	39.15	39.10	0	6,739	0.00%
2018/06/01	1	39.25	0	0.00	39.10	1	6,764	0.01%
2018/05/31	0	0.00	4	38.96	39.40	-4	6,798	-0.06%
2018/05/30	2	38.68	7	38.90	38.55	-5	6,787	-0.07%
2018/05/29	2	39.30	0	0.00	39.35	2	6,781	0.03%
2018/05/28	6	39.45	1	38.90	39.60	5	6,777	0.07%
2018/05/25	2.2	39.82	1	40.00	39.10	1.2	6,807	0.02%
2018/05/24	3	39.25	1	39.25	39.35	2	6,700	0.03%
2018/05/22	0	0.00	4	37.03	37.70	-4	6,655	-0.06%
2018/05/21	1	37.60	1	37.10	37.10	0	6,849	0.00%
2018/05/18	0	0.00	5	37.30	37.35	-5	6,934	-0.07%
2018/05/17	1	36.45	3	36.45	37.00	-2	6,909	-0.03%
2018/05/16	0	0.00	2	36.55	36.60	-2	6,893	-0.03%
2018/05/15	7	36.31	2	36.65	36.30	5	6,885	0.07%
2018/05/14	2	35.75	6	35.68	35.95	-4	6,837	-0.06%
2018/05/11	6	35.44	6	35.50	35.30	0	6,795	0.00%
2018/05/10	3	35.57	4	35.78	35.60	-1	6,793	-0.01%
2018/05/09	0	0.00	2	35.75	35.85	-2	6,942	-0.03%
2018/05/04	2	35.30	0	0.00	35.40	2	6,869	0.03%
2018/05/03	0	0.00	4	35.58	36.00	-4	6,824	-0.06%
2018/05/02	3	34.65	1	35.30	35.20	2	6,765	0.03%
2018/04/30	0	0.00	6	35.10	34.95	-6	6,743	-0.09%
2018/04/27	2	34.40	0	0.00	34.50	2	6,737	0.03%
2018/04/26	3	35.10	1	35.20	34.65	2	6,716	0.03%
2018/04/25	3	35.90	3	35.50	35.70	0	6,643	0.00%
2018/04/24	1	35.50	0	0.00	34.55	1	6,540	0.02%
2018/04/23	14	35.45	14	35.39	35.50	0	6,506	0.00%
2018/04/19	3	34.10	7	34.30	34.05	-4	6,244	-0.06%
2018/04/18	0	0.00	1	33.10	33.60	-1	6,135	-0.02%
2018/04/17	1	33.00	2	32.85	32.85	-1	6,246	-0.02%
2018/04/16	3	33.35	8	33.26	33.50	-5	6,228	-0.08%
2018/04/13	2	32.80	0	0.00	32.85	2	6,234	0.03%
2018/04/12	1	33.50	4	33.50	33.40	-3	6,254	-0.05%
2018/04/11	8	33.72	3	33.50	33.65	5	6,237	0.08%
2018/04/10	7	34.51	6	34.23	34.90	1	5,986	0.02%
2018/04/09	6	34.11	8	34.25	34.05	-2	5,957	-0.03%
2018/04/03	4	32.99	5	32.93	33.50	-1	5,834	-0.02%
2018/04/02	3	32.92	2	32.13	32.80	1	5,756	0.02%
2018/03/31	9	31.55	2	31.58	31.75	7	5,540	0.13%
2018/03/30	34	31.34	30	31.80	31.35	4	5,432	0.07%
2018/03/28	2	30.30	2	30.65	30.50	0	5,098	0.00%
2018/03/26	1	29.60	1	29.75	29.90	0	4,980	0.00%
2018/03/23	2	29.38	0	0.00	29.45	2	4,942	0.04%
2018/03/22	1	30.05	0	0.00	29.90	1	4,887	0.02%
2018/03/21	0	0.00	2	30.15	30.20	-2	4,858	-0.04%
2018/03/19	6	29.70	0	0.00	29.55	6	4,761	0.13%
2018/03/16	1	29.10	0	0.00	29.15	1	4,638	0.02%
2018/03/15	1	29.20	0	0.00	29.35	1	4,594	0.02%
2018/03/14	3	29.35	3	29.60	29.40	0	4,604	0.00%
2018/03/13	0	0.00	3	29.00	29.00	-3	4,514	-0.07%
2018/03/08	2	28.80	6	29.05	28.95	-4	4,658	-0.09%
2018/03/07	3	28.78	1	28.60	28.80	2	4,667	0.04%
2018/03/05	2	28.73	0	0.00	28.55	2	4,655	0.04%
2018/02/27	0	0.00	2	29.60	29.20	-2	4,591	-0.04%
2018/02/26	4	29.30	5	29.15	29.05	-1	4,495	-0.02%
2018/02/23	2	29.05	0	0.00	29.20	2	4,470	0.04%
2018/02/22	4	29.70	5	29.60	29.25	-1	4,374	-0.02%
2018/02/21	0	0.00	5	28.46	29.15	-5	4,234	-0.12%
2018/02/12	3	27.65	0	0.00	27.45	3	3,966	0.08%
2018/02/09	2	27.40	0	0.00	27.40	2	3,800	0.05%
2018/02/08	0	0.00	5	27.42	27.50	-5	3,741	-0.13%
2018/02/07	0	0.00	1	26.80	26.95	-1	3,670	-0.03%
2018/02/06	2	25.80	1	26.10	26.20	1	3,627	0.03%
2018/02/05	1	27.10	0	0.00	27.15	1	3,532	0.03%
2018/02/02	4	27.80	0	0.00	27.55	4	3,483	0.11%
2018/01/31	1	26.85	2	26.60	27.10	-1	3,238	-0.03%
2018/01/26	1	26.75	0	0.00	26.75	1	3,151	0.03%
2018/01/25	4	27.14	0	0.00	27.10	4	3,127	0.13%
2018/01/24	0	0.00	2	27.30	27.40	-2	3,086	-0.06%
2018/01/23	6	27.30	0	0.00	27.30	6	3,063	0.20%
2018/01/22	1	27.35	7	27.35	27.40	-6	3,049	-0.20%
2018/01/19	0	0.00	1	27.40	27.35	-1	3,061	-0.03%
2018/01/17	0	0.00	1	27.35	27.40	-1	3,083	-0.03%
2018/01/15	3	27.08	2	26.98	27.10	1	2,979	0.03%
2018/01/12	4	26.54	0	0.00	26.50	4	2,937	0.14%
2018/01/11	6	26.59	2	26.45	26.35	4	2,901	0.14%
2018/01/10	1	27.10	0	0.00	26.95	1	2,738	0.04%
2018/01/09	2	27.35	2	27.00	27.15	0	2,693	0.00%
2018/01/08	3	27.73	0	0.00	27.65	3	2,629	0.11%
2018/01/05	0	0.00	2	26.65	26.85	-2	2,549	-0.08%
2018/01/04	0	0.00	2	26.40	26.40	-2	2,530	-0.08%
2018/01/03	0	0.00	1	26.75	26.60	-1	2,548	-0.04%
2018/01/02	2	26.45	0	0.00	26.45	2	2,543	0.08%