達欣工 (2535)-國泰-敦南券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
49.50
漲跌
▲0.30
漲幅
+0.61%
成交量
172張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:30

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

達欣工 (2535)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
2024/11/22	1.2	49.33	10.1	49.33	49.50	-8.9	287	-3.09%
2024/11/21	1.1	49.44	1	49.45	49.20	0.1	287	0.02%
2024/11/20	0.1	49.20	0.4	49.36	49.40	-0.3	289	-0.10%
2024/11/19	2.5	49.15	13.1	49.10	49.10	-10.6	289	-3.66%
2024/11/18	5.1	48.69	2	48.75	48.85	3.1	288	1.07%
2024/11/15	14.4	48.87	19.8	48.98	48.65	-5.4	288	-1.88%
2024/11/14	8.2	48.88	1	48.85	48.60	7.2	286	2.50%
2024/11/13	39.8	49.30	2.7	49.46	49.00	37.1	283	13.08%
2024/11/12	17.3	49.62	22	49.71	49.60	-4.7	280	-1.68%
2024/11/11	8.2	49.70	4.3	49.72	49.80	3.9	276	1.39%
2024/11/08	27.3	49.89	12	49.90	49.80	15.3	276	5.52%
2024/11/07	3.1	50.20	5.3	50.16	50.00	-2.3	278	-0.81%
2024/11/06	3.1	50.04	10.3	50.11	50.20	-7.2	280	-2.55%
2024/11/05	0.2	49.90	16.1	49.88	49.90	-15.9	290	-5.48%
2024/11/04	9.1	49.62	8	49.66	49.55	1.1	314	0.34%
2024/11/01	28.4	49.47	5.6	49.54	49.60	22.8	330	6.90%
2024/10/30	13.2	49.45	0	0.00	49.00	13.2	333	3.97%
2024/10/29	4.4	49.52	0.8	49.66	49.45	3.6	338	1.06%
2024/10/28	3.1	49.82	1.2	49.76	49.75	1.9	346	0.56%
2024/10/25	0.3	49.81	0.4	49.85	49.55	-0.1	350	-0.03%
2024/10/24	5.2	49.73	6.1	49.81	49.55	-0.9	352	-0.25%
2024/10/23	4.3	49.84	7	50.14	49.75	-2.7	353	-0.75%
2024/10/22	0.3	50.06	0	0.00	50.00	0.3	350	0.09%
2024/10/21	0.2	50.03	1.4	50.10	50.10	-1.3	357	-0.35%
2024/10/18	2	49.77	1.4	49.82	49.70	0.6	366	0.16%
2024/10/17	4	49.68	1	49.60	49.65	3	366	0.81%
2024/10/16	8.1	48.80	0.9	48.99	48.60	7.2	367	1.95%
2024/10/15	5.3	49.20	2.3	49.28	49.20	2.9	366	0.80%
2024/10/14	5.1	49.35	9.8	49.35	49.35	-4.8	366	-1.31%
2024/10/11	3	49.51	1.5	49.65	49.55	1.5	368	0.40%
2024/10/09	0.2	49.86	1	49.71	49.65	-0.8	369	-0.22%
2024/10/08	4.9	49.66	0	49.85	49.65	4.9	370	1.31%
2024/10/07	2.3	50.12	3	50.27	50.20	-0.7	368	-0.20%
2024/10/04	13.1	49.71	0	50.30	49.30	13.1	368	3.55%
2024/10/01	5.5	50.13	3.1	50.04	50.10	2.3	367	0.63%
2024/09/30	3.1	50.30	3	50.40	50.30	0.1	365	0.03%
2024/09/27	9.2	50.38	0.2	50.90	50.30	9	361	2.49%
2024/09/26	3.6	50.45	3.1	50.55	50.30	0.5	357	0.14%
2024/09/25	11.8	50.34	2	50.85	50.40	9.8	353	2.78%
2024/09/24	23.3	50.47	14.2	50.36	50.30	9.1	340	2.68%
2024/09/23	14.6	50.64	0.3	50.80	50.50	14.3	334	4.28%
2024/09/20	18.7	51.49	9.6	51.84	51.50	9.1	327	2.79%
2024/09/19	0	52.80	4.4	52.76	53.00	-4.4	317	-1.39%
2024/09/18	0.4	52.51	0.4	52.50	52.30	0	319	-0.01%
2024/09/16	1.3	52.83	2	52.50	52.50	-0.7	322	-0.23%
2024/09/13	0.5	52.82	0.6	52.80	52.70	-0.1	325	-0.04%
2024/09/12	0.6	52.36	0	52.80	52.60	0.6	328	0.17%
2024/09/11	0.2	52.15	0.1	52.00	52.20	0.1	329	0.03%
2024/09/10	0.1	52.57	0.1	52.80	52.60	0	335	-0.01%
2024/09/09	1.7	51.98	3	52.57	52.50	-1.3	344	-0.37%
2024/09/06	3	52.23	0	0.00	52.60	3	346	0.87%
2024/09/05	1.5	52.52	0.3	53.00	52.40	1.2	348	0.35%
2024/09/04	7.7	52.94	1	52.30	52.50	6.7	347	1.93%
2024/09/03	0.1	54.44	1	54.30	54.40	-0.9	347	-0.26%
2024/09/02	0.5	55.11	0	0.00	54.70	0.5	351	0.15%
2024/08/30	2.2	55.13	6.6	55.00	55.30	-4.3	356	-1.21%
2024/08/29	0.1	54.50	2.1	54.65	54.70	-2	358	-0.56%
2024/08/28	0.4	54.33	0.2	54.56	54.50	0.2	363	0.05%
2024/08/27	0.1	54.00	2.1	54.25	54.40	-2	367	-0.53%
2024/08/26	0.3	54.10	0	54.50	54.00	0.2	370	0.07%
2024/08/23	1.8	53.63	1	53.50	53.70	0.8	379	0.20%
2024/08/22	2.6	53.92	15	54.01	53.90	-12.4	384	-3.23%
2024/08/21	0.2	54.17	1.1	54.20	54.40	-0.9	390	-0.23%
2024/08/20	2.8	54.93	0.3	54.50	54.60	2.5	394	0.62%
2024/08/19	2.8	54.60	1.2	54.89	54.80	1.6	415	0.38%
2024/08/16	4.9	54.79	2.2	54.81	54.50	2.7	436	0.63%
2024/08/15	3.3	54.40	2.1	54.36	54.30	1.1	438	0.25%
2024/08/14	0.5	54.40	2.1	54.50	54.30	-1.5	443	-0.35%
2024/08/13	11.6	54.33	0	0.00	54.30	11.6	452	2.56%
2024/08/12	7.2	54.23	2.1	54.30	54.00	5.1	463	1.10%
2024/08/09	0.7	54.49	15.1	54.34	53.90	-14.4	474	-3.04%
2024/08/08	4.1	53.00	3	53.40	53.80	1.1	489	0.23%
2024/08/07	5.6	52.89	3.1	53.00	52.90	2.6	500	0.51%
2024/08/06	17.5	50.30	4.1	51.24	50.50	13.4	499	2.69%
2024/08/05	8.2	53.71	14.8	54.24	53.00	-6.7	482	-1.38%
2024/08/02	12.2	58.50	5.8	58.32	58.30	6.4	486	1.31%
2024/08/01	7.3	59.35	1.2	59.30	59.10	6.1	554	1.11%
2024/07/31	2.3	59.13	8.4	59.12	59.20	-6.1	589	-1.04%
2024/07/30	1.1	58.11	3.4	58.52	58.90	-2.3	596	-0.39%
2024/07/29	2.2	58.98	7.7	58.92	58.90	-5.5	608	-0.90%
2024/07/26	6.7	57.55	3.3	58.12	58.40	3.4	615	0.55%
2024/07/23	5.1	58.41	3.7	58.56	58.20	1.4	619	0.22%
2024/07/22	11.4	58.12	3.3	57.73	58.50	8	624	1.28%
2024/07/19	12.3	58.51	15.3	58.45	58.40	-3	625	-0.48%
2024/07/18	0.4	57.33	3.4	57.28	57.80	-3	626	-0.48%
2024/07/17	6	58.09	14.7	58.00	57.60	-8.7	640	-1.36%
2024/07/16	2.3	57.84	10.9	57.44	58.00	-8.6	670	-1.29%
2024/07/15	0.4	56.78	0.9	56.40	57.00	-0.5	691	-0.07%
2024/07/12	0	0.00	0	55.90	56.30	0	705	0.00%
2024/07/11	2.4	56.43	2.2	56.08	56.00	0.2	710	0.03%
2024/07/10	2.1	56.11	1.1	56.97	56.10	1	725	0.14%
2024/07/09	1.2	56.61	1	56.40	56.50	0.2	739	0.02%
2024/07/08	7.6	57.26	3	56.92	56.90	4.7	759	0.61%
2024/07/05	2.2	56.95	5.7	56.92	57.00	-3.5	802	-0.44%
2024/07/04	0.2	55.93	7	56.11	56.20	-6.8	827	-0.82%
2024/07/03	0.3	55.70	6	55.88	56.00	-5.7	857	-0.66%
2024/07/02	1.2	55.78	5	55.70	55.80	-3.8	887	-0.43%
2024/07/01	0.1	55.30	6.2	55.53	55.70	-6.1	906	-0.67%
2024/06/28	2.1	55.60	10	55.81	55.40	-7.9	923	-0.86%
2024/06/27	4.1	55.40	65	55.41	55.60	-60.9	934	-6.52%
2024/06/26	3.2	55.79	3.4	55.86	56.00	-0.2	944	-0.02%
2024/06/25	2.2	55.49	0	55.70	56.00	2.2	953	0.23%
2024/06/24	0.1	55.87	2	56.00	55.80	-1.9	957	-0.20%
2024/06/21	4.1	56.10	8.4	56.04	56.00	-4.3	958	-0.45%
2024/06/20	5.1	56.20	15.3	56.33	56.50	-10.2	960	-1.06%
2024/06/19	1.7	56.18	16.2	56.38	56.50	-14.5	963	-1.51%
2024/06/18	12.2	56.21	9.6	56.29	56.20	2.6	970	0.27%
2024/06/17	9.5	56.63	77.8	56.70	56.50	-68.3	979	-6.97%
2024/06/14	29.5	56.80	6.6	56.57	56.40	22.9	977	2.34%
2024/06/13	14	55.96	22.9	55.82	56.10	-9	971	-0.92%
2024/06/12	11.4	55.12	20.8	55.01	55.60	-9.5	970	-0.98%
2024/06/11	16.4	55.27	2.6	55.13	55.10	13.8	967	1.43%
2024/06/07	17.6	55.31	9.6	54.89	55.40	8	969	0.83%
2024/06/06	1.8	54.22	5	54.21	54.30	-3.2	963	-0.33%
2024/06/05	8.3	53.96	1.4	54.03	54.00	7	962	0.72%
2024/06/04	10.7	53.69	43.1	53.72	53.80	-32.4	970	-3.34%
2024/06/03	18.3	53.55	11.1	53.69	53.60	7.2	972	0.74%
2024/05/31	31.2	53.50	8.3	53.41	53.50	22.9	987	2.32%
2024/05/30	14.8	52.98	5	52.80	52.80	9.8	983	0.99%
2024/05/29	16.4	52.98	17.2	52.75	52.80	-0.8	985	-0.08%
2024/05/28	20.8	52.60	15.5	52.51	52.60	5.3	975	0.55%
2024/05/27	20.2	52.03	9	52.05	51.90	11.2	970	1.15%
2024/05/24	22.5	51.84	12.1	51.92	52.00	10.4	965	1.08%
2024/05/23	55.7	52.16	81.4	52.12	51.60	-25.7	963	-2.67%
2024/05/22	29.3	53.51	4.2	53.60	53.20	25.2	945	2.66%
2024/05/21	8.4	54.18	4	54.40	54.00	4.4	924	0.47%
2024/05/20	13.2	54.43	7.1	54.49	54.60	6.2	919	0.67%
2024/05/17	19.4	54.63	2.1	54.76	54.40	17.3	917	1.88%
2024/05/16	49.8	55.23	55.6	54.29	55.20	-5.9	911	-0.64%
2024/05/15	66	53.63	6.8	53.58	53.50	59.3	900	6.58%
2024/05/14	54.4	53.65	92.9	53.95	53.00	-38.4	894	-4.30%
2024/05/13	27.3	54.70	25.9	54.84	54.70	1.4	884	0.16%
2024/05/10	23.7	55.17	10.7	55.50	55.10	13	878	1.48%
2024/05/09	35.7	55.48	52.3	55.54	55.20	-16.6	876	-1.90%
2024/05/08	22.7	55.90	13.1	56.11	55.90	9.6	881	1.09%
2024/05/07	83.1	56.46	43.4	57.55	55.90	39.8	864	4.60%
2024/05/06	61.7	60.12	49.2	60.35	61.70	12.5	795	1.57%
2024/05/03	43.8	58.62	61.5	58.49	59.10	-17.7	756	-2.34%
2024/05/02	27	57.92	15.3	57.95	57.90	11.7	740	1.58%
2024/04/30	30.1	57.25	42.7	57.64	57.80	-12.6	726	-1.73%
2024/04/29	23.7	56.86	19.5	56.79	56.90	4.2	714	0.59%
2024/04/26	43.4	56.07	39.8	56.06	56.30	3.7	714	0.51%
2024/04/25	20.6	56.07	5.1	56.35	55.90	15.5	709	2.19%
2024/04/24	70.4	56.67	120.1	56.24	56.40	-49.7	706	-7.03%	大賣/
2024/04/23	79.1	56.81	65.4	56.26	57.00	13.7	701	1.95%
2024/04/22	58.3	58.34	50.3	58.64	57.60	8	690	1.16%
2024/04/19	76.2	57.55	62.9	58.09	57.20	13.3	657	2.02%
2024/04/18	15	56.63	27.7	56.76	58.00	-12.7	628	-2.02%
2024/04/17	14.2	56.22	15.1	56.10	56.80	-0.9	613	-0.14%
2024/04/16	59.3	55.90	49.7	56.04	55.60	9.6	607	1.58%
2024/04/15	29.5	57.38	33.9	57.25	57.40	-4.4	592	-0.74%
2024/04/12	94	57.20	87	57.08	56.70	7	584	1.20%
2024/04/11	72.2	55.78	63	55.78	56.80	9.3	563	1.64%
2024/04/10	43.3	58.29	15.6	58.17	58.20	27.6	517	5.34%
2024/04/09	61.7	58.38	53.4	58.43	59.00	8.2	486	1.69%
2024/04/08	30.3	57.62	27.5	57.90	57.30	2.8	458	0.61%
2024/04/03	20.3	58.36	17.2	58.55	58.40	3.2	428	0.74%
2024/04/02	18.1	58.17	21.4	57.96	58.40	-3.3	410	-0.81%
2024/04/01	44.3	57.77	33.3	57.90	57.80	11	394	2.80%
2024/03/29	57.2	56.82	40.3	56.64	57.10	16.9	384	4.38%
2024/03/28	55	56.01	38.5	55.80	55.80	16.5	374	4.42%
2024/03/27	6.5	54.67	4.4	54.66	55.00	2.2	363	0.59%
2024/03/26	12.2	54.13	7.7	54.21	54.00	4.5	356	1.25%
2024/03/25	10.6	54.09	6.2	54.12	54.40	4.4	359	1.22%
2024/03/22	6.5	54.00	9.2	54.21	54.10	-2.7	358	-0.76%
2024/03/21	24.3	54.43	4.9	54.54	54.80	19.4	352	5.49%
2024/03/20	58.2	53.67	66.7	53.71	53.60	-8.6	346	-2.48%
2024/03/19	2.3	52.42	2	52.59	52.30	0.3	336	0.10%
2024/03/18	1.4	51.79	39.9	51.51	52.00	-38.5	333	-11.54%
2024/03/15	2.5	51.02	0	0.00	51.00	2.5	333	0.75%
2024/03/14	3.8	51.18	0.1	51.00	51.40	3.7	332	1.12%
2024/03/13	13.2	51.38	2	51.40	51.20	11.1	334	3.32%
2024/03/12	5.2	51.40	3.2	51.46	51.40	2	332	0.59%
2024/03/11	5.5	50.74	8.7	50.85	51.00	-3.2	336	-0.95%
2024/03/08	4.8	50.79	9	51.00	50.90	-4.2	335	-1.24%
2024/03/07	3.6	51.24	1.4	51.23	51.60	2.2	323	0.67%
2024/03/06	7.9	50.84	15.6	50.70	51.00	-7.7	317	-2.43%
2024/03/05	3.1	49.35	10.9	49.27	49.70	-7.9	299	-2.63%
2024/03/04	8.6	49.25	10.4	49.14	49.15	-1.8	298	-0.61%
2024/03/01	4.1	49.60	0.8	49.55	49.50	3.3	298	1.10%
2024/02/29	12.4	49.83	5.5	49.52	49.45	6.9	299	2.29%
2024/02/27	6.6	49.02	0.1	49.29	49.15	6.5	305	2.12%
2024/02/26	12	49.29	0.6	49.28	49.25	11.5	305	3.76%
2024/02/23	3.4	49.77	6	49.69	49.60	-2.6	308	-0.83%
2024/02/22	4.2	49.82	4.6	49.93	49.90	-0.3	309	-0.11%
2024/02/21	8.7	49.27	6.1	49.32	49.45	2.6	311	0.84%
2024/02/20	9.4	49.20	2.4	49.23	48.95	7	330	2.12%
2024/02/19	2.6	49.54	5.8	49.41	49.60	-3.2	334	-0.95%
2024/02/16	1.7	48.57	3.6	48.36	48.90	-1.9	352	-0.55%
2024/02/15	9	47.74	2.1	47.53	47.95	7	355	1.96%
2024/02/05	4.6	48.53	5.2	48.86	48.25	-0.5	352	-0.15%
2024/02/02	10.8	49.05	7.4	49.02	49.25	3.5	342	1.02%
2024/02/01	12.1	48.45	3.8	48.34	48.60	8.3	338	2.45%
2024/01/31	4.9	47.04	11.1	46.97	47.65	-6.2	331	-1.86%
2024/01/30	0.5	46.35	0.1	46.35	46.45	0.4	320	0.14%
2024/01/29	0.1	46.40	0.8	46.40	46.50	-0.7	320	-0.21%
2024/01/26	3.3	46.44	1.1	46.44	46.45	2.2	323	0.69%
2024/01/25	1.1	46.44	3	46.48	46.45	-1.9	325	-0.58%
2024/01/24	0.1	46.59	4.1	46.50	46.55	-3.9	332	-1.18%
2024/01/23	1.5	46.48	4.7	46.57	46.60	-3.2	356	-0.91%
2024/01/22	5.6	46.32	11.9	45.83	46.40	-6.3	363	-1.73%
2024/01/19	1	44.88	17.4	45.03	45.10	-16.4	443	-3.71%
2024/01/18	1.7	44.63	0	0.00	44.60	1.7	461	0.36%
2024/01/17	2.8	44.88	4	44.90	44.85	-1.2	473	-0.26%
2024/01/16	6.9	45.03	4.3	45.08	45.05	2.6	478	0.55%
2024/01/15	3.6	45.13	1	45.15	45.15	2.6	484	0.54%
2024/01/12	4.2	45.09	1.6	45.21	45.10	2.6	507	0.50%
2024/01/11	4	45.19	8.7	45.32	45.30	-4.7	508	-0.92%
2024/01/10	10.6	44.86	8.6	44.89	44.90	2	506	0.39%
2024/01/09	7.7	44.80	2.4	44.80	44.85	5.3	508	1.05%
2024/01/08	10	44.69	2.8	44.93	45.25	7.2	512	1.40%
2024/01/05	5.7	44.09	3.7	44.11	44.15	2	505	0.39%
2024/01/04	1.2	44.00	0	0.00	44.05	1.2	509	0.24%
2024/01/03	2.1	44.00	0.8	44.00	44.00	1.3	508	0.25%
2024/01/02	3.1	44.13	0.2	44.20	44.20	2.9	508	0.56%
2023/12/29	1.1	44.14	1	44.15	44.10	0.1	506	0.01%
2023/12/28	9.7	44.06	32.1	44.09	44.15	-22.4	513	-4.37%
2023/12/27	9.7	44.11	9.8	44.15	44.10	-0.1	515	-0.02%
2023/12/26	5.9	44.35	3.9	44.38	44.20	2.1	517	0.41%
2023/12/25	9	44.11	2.2	44.12	44.20	6.9	517	1.33%
2023/12/22	14.9	43.98	2.2	44.02	44.05	12.7	515	2.46%
2023/12/21	2.2	43.85	0	0.00	43.90	2.2	519	0.43%
2023/12/20	1.1	43.95	1	44.10	43.90	0.1	520	0.02%
2023/12/19	2.5	43.48	0.7	43.74	43.90	1.8	515	0.35%
2023/12/18	2.2	43.83	19	43.92	44.00	-16.8	512	-3.28%
2023/12/15	9.1	44.06	56.2	44.01	44.00	-47.1	514	-9.17%
2023/12/14	10.1	44.07	15	44.11	44.10	-4.9	517	-0.96%
2023/12/13	14.2	44.00	6	44.03	43.95	8.2	516	1.59%
2023/12/12	29.3	44.12	41.8	44.10	44.10	-12.5	521	-2.40%
2023/12/11	12.1	43.89	6.8	43.79	44.10	5.3	524	1.01%
2023/12/08	3.2	43.35	5.9	43.39	43.65	-2.6	537	-0.49%
2023/12/07	9.9	43.24	3.4	43.19	43.15	6.5	538	1.20%
2023/12/06	9.5	43.04	26	42.94	43.35	-16.5	538	-3.05%
2023/12/05	1.8	42.86	11	42.96	42.85	-9.2	538	-1.70%
2023/12/04	3.3	42.70	0	0.00	42.70	3.3	540	0.61%
2023/12/01	7.4	42.77	4.1	42.81	42.70	3.4	544	0.62%
2023/11/30	17.9	42.74	2	42.55	42.60	15.9	547	2.91%
2023/11/29	6.3	42.69	3.1	42.77	42.70	3.2	550	0.58%
2023/11/28	11.4	43.00	3.1	43.13	42.95	8.3	551	1.50%
2023/11/27	22.3	43.26	18.5	43.57	43.10	3.8	551	0.69%
2023/11/24	13.5	42.70	9.5	42.92	43.30	4	551	0.73%
2023/11/22	41	42.98	2.5	42.88	43.05	38.5	555	6.93%
2023/11/21	0.4	42.23	14.1	42.27	42.25	-13.7	555	-2.47%
2023/11/20	2.1	41.96	1.9	41.78	42.10	0.2	562	0.04%
2023/11/17	2.3	41.99	6.3	42.05	42.05	-4	562	-0.71%
2023/11/16	22.6	40.66	34.3	40.84	40.70	-11.7	549	-2.14%
2023/11/15	20.6	40.21	0	0.00	40.20	20.6	550	3.75%
2023/11/14	0.6	41.00	2.7	41.06	41.15	-2.1	538	-0.39%
2023/11/13	5	40.68	5.3	40.79	40.95	-0.3	535	-0.05%
2023/11/10	7.7	40.47	1.9	40.45	40.35	5.8	534	1.09%
2023/11/09	9	40.24	2.5	40.26	40.25	6.6	535	1.23%
2023/11/08	1.5	40.04	0.3	39.98	40.10	1.2	534	0.23%
2023/11/07	0.2	39.65	6.4	39.65	39.75	-6.2	533	-1.16%
2023/11/06	1.2	39.50	16.7	39.52	39.70	-15.4	540	-2.85%
2023/11/03	2.3	39.49	10.3	39.59	39.50	-8	547	-1.45%
2023/11/02	8.7	38.75	0.7	38.76	38.55	8	549	1.46%
2023/11/01	7.3	38.19	1.8	38.15	38.05	5.5	555	0.99%
2023/10/31	16	38.78	6	39.16	38.30	10	563	1.78%
2023/10/30	21.7	40.56	14.7	40.03	40.15	7	547	1.28%
2023/10/18	6.6	35.27	30.7	35.18	34.60	-24.1	544	-4.43%
2023/10/17	1.6	34.63	15.2	34.70	34.80	-13.6	459	-2.96%
2023/10/16	3	34.48	24.2	34.43	34.65	-21.2	453	-4.68%
2023/10/13	0.1	34.20	12.5	34.16	34.15	-12.5	443	-2.81%
2023/10/12	1.1	34.00	13.4	34.04	34.10	-12.3	441	-2.79%
2023/10/11	1	33.90	18.6	33.87	33.95	-17.6	434	-4.06%
2023/10/06	0.3	33.60	1.3	33.50	33.50	-0.9	411	-0.23%
2023/10/05	1	33.50	1	33.60	33.50	0	411	0.00%
2023/10/04	2	33.50	1.4	33.51	33.50	0.6	412	0.15%
2023/10/03	0	0.00	1.3	33.54	33.70	-1.3	414	-0.31%
2023/10/02	0.2	33.44	0	33.35	33.30	0.2	410	0.05%
2023/09/28	6.2	33.13	2.1	33.16	33.20	4.1	412	1.00%
2023/09/27	12	33.35	0	33.40	33.30	12	414	2.89%
2023/09/26	0	33.50	0	0.00	33.40	0	419	0.00%
2023/09/25	0	33.35	3	33.52	33.50	-3	429	-0.70%
2023/09/22	3.1	33.40	0	33.48	33.35	3.1	429	0.73%
2023/09/21	2	33.75	0.2	33.89	33.75	1.8	425	0.43%
2023/09/20	1	33.85	0.3	33.85	33.90	0.7	423	0.16%
2023/09/19	0.1	33.85	1.1	33.85	33.85	-1	425	-0.24%
2023/09/18	1.1	33.95	1	33.85	33.90	0	430	0.01%
2023/09/15	2	33.78	5.7	33.77	33.95	-3.7	433	-0.84%
2023/09/14	2	33.90	0.8	33.86	33.90	1.2	434	0.28%
2023/09/13	3	34.00	0	33.85	33.90	3	437	0.69%
2023/09/12	1	33.60	2	33.60	33.80	-1	442	-0.23%
2023/09/11	0.1	33.81	1	33.85	33.80	-0.9	447	-0.20%
2023/09/08	0	33.76	2.2	34.16	33.95	-2.2	448	-0.50%
2023/09/07	2	33.60	0	33.75	33.60	2	448	0.45%
2023/09/06	6	33.80	9	33.71	33.75	-3	452	-0.66%
2023/09/05	13.1	34.25	14	34.18	34.10	-0.9	448	-0.20%
2023/09/04	15	34.27	33.4	34.17	34.25	-18.4	445	-4.13%
2023/09/01	7	33.50	12.1	33.57	33.65	-5.1	433	-1.18%
2023/08/31	0	33.43	4	33.39	33.40	-4	440	-0.91%
2023/08/30	1.3	33.16	1	33.34	33.15	0.3	446	0.06%
2023/08/29	2	33.35	3	33.35	33.30	-1	452	-0.22%
2023/08/28	7	33.14	1	33.20	33.25	6	455	1.32%
2023/08/25	0	33.20	1	33.10	33.10	-1	453	-0.21%
2023/08/24	0.2	33.15	4.5	33.08	33.00	-4.3	455	-0.95%
2023/08/23	0	0.00	4	33.00	33.00	-4	462	-0.87%
2023/08/22	0	0.00	5	32.95	32.95	-5	482	-1.04%
2023/08/21	0	33.10	1.1	33.15	33.15	-1.1	482	-0.23%
2023/08/18	0	0.00	2.1	33.20	33.10	-2.1	486	-0.43%
2023/08/17	1	32.75	0	32.86	32.85	1	481	0.21%
2023/08/16	0.1	32.85	6	32.87	32.70	-6	485	-1.23%
2023/08/15	1.3	32.92	9.5	32.83	32.95	-8.2	484	-1.70%
2023/08/14	1.9	32.45	6.8	32.58	32.50	-4.9	477	-1.03%
2023/08/11	0	0.00	1	32.65	32.70	-1	481	-0.21%
2023/08/10	6.6	32.32	1	32.40	32.45	5.5	484	1.14%
2023/08/09	2	32.70	0.4	32.69	32.60	1.6	480	0.34%
2023/08/08	1	32.30	1	32.25	32.30	0	478	0.01%
2023/08/07	1.1	32.34	2.7	32.27	32.30	-1.6	483	-0.33%
2023/08/04	1.1	32.06	1	32.30	32.35	0.1	485	0.02%
2023/08/02	1.1	32.15	1	32.30	32.15	0.1	493	0.01%
2023/08/01	0	32.35	1	32.15	32.15	-1	506	-0.20%
2023/07/31	6.5	32.12	3	32.27	32.00	3.5	521	0.66%
2023/07/28	2.6	32.00	1	32.25	31.95	1.6	527	0.30%
2023/07/27	3.4	32.12	1	32.15	32.10	2.4	544	0.44%
2023/07/26	3.4	31.98	1.1	32.18	31.95	2.3	547	0.42%
2023/07/25	5	31.62	0.3	31.74	31.60	4.7	543	0.87%
2023/07/24	5.4	31.79	2.1	31.71	31.70	3.4	533	0.63%
2023/07/21	8.6	31.96	7.7	32.05	32.05	0.9	535	0.17%
2023/07/20	2.5	32.22	1.5	32.23	32.25	1.1	540	0.20%
2023/07/19	8.7	31.92	4.3	32.52	32.25	4.4	545	0.80%
2023/07/18	2.9	32.59	2.5	32.60	32.50	0.4	559	0.07%
2023/07/17	4.4	32.85	1	33.00	32.80	3.4	649	0.52%
2023/07/14	0.1	33.00	0	0.00	32.95	0.1	687	0.01%
2023/07/13	0.1	32.95	1	33.05	32.95	-1	750	-0.13%
2023/07/12	1.1	32.91	0.5	32.97	32.90	0.7	776	0.09%
2023/07/11	4.9	32.96	3.4	33.05	32.95	1.5	799	0.19%
2023/07/10	3.4	33.03	1	33.45	33.10	2.4	815	0.29%
2023/07/07	1	33.35	6	33.35	33.35	-5	836	-0.60%
2023/07/06	0.2	33.61	0.2	33.68	33.55	0	859	0.00%
2023/07/05	1.2	33.75	5.3	33.75	33.70	-4.1	879	-0.47%
2023/07/04	0.3	33.50	10.1	33.54	33.60	-9.8	888	-1.10%
2023/07/03	1	33.21	8	33.08	33.40	-7	900	-0.77%
2023/06/30	0.1	32.90	11	32.89	32.90	-10.9	896	-1.22%
2023/06/29	0.1	32.99	0	0.00	32.90	0.1	916	0.01%
2023/06/28	1	32.95	1	32.95	32.95	0	952	0.00%
2023/06/27	7.3	32.75	1	32.80	32.80	6.3	975	0.65%
2023/06/26	10.3	32.88	0.1	33.00	32.95	10.2	977	1.04%
2023/06/21	8.3	33.05	3	33.00	33.00	5.2	975	0.54%
2023/06/20	0.1	33.08	0	33.05	33.00	0.1	978	0.01%
2023/06/19	0	0.00	6.5	33.10	33.10	-6.5	979	-0.67%
2023/06/16	0.2	33.10	0	33.06	33.05	0.2	982	0.02%
2023/06/15	2.3	33.06	3	33.05	33.05	-0.7	984	-0.08%
2023/06/14	1.1	33.10	5	33.07	33.10	-3.9	984	-0.40%
2023/06/13	2	33.10	10.4	33.13	33.10	-8.4	993	-0.84%
2023/06/12	0.5	33.20	1	33.05	33.05	-0.5	1,001	-0.05%
2023/06/09	4	33.24	6.1	33.24	33.15	-2.1	1,006	-0.21%
2023/06/08	1.2	33.31	5.2	33.35	33.20	-4	1,022	-0.39%
2023/06/07	4.3	33.37	1.1	33.40	33.35	3.2	1,029	0.31%
2023/06/06	6	33.15	44.9	33.26	33.30	-38.9	1,037	-3.75%
2023/06/05	2.1	33.12	21.1	33.12	33.10	-19	1,047	-1.81%
2023/06/02	7.2	32.91	1.4	33.12	33.00	5.8	1,042	0.56%
2023/06/01	0.2	33.11	3.3	33.09	33.05	-3.1	1,039	-0.30%
2023/05/31	0.3	33.12	4.1	33.12	33.00	-3.9	1,042	-0.37%
2023/05/30	0	33.05	7	33.03	33.00	-7	1,042	-0.67%
2023/05/29	3.4	33.02	1	33.00	33.00	2.4	1,044	0.23%
2023/05/26	4.2	33.05	12.3	33.01	33.10	-8.1	1,041	-0.78%
2023/05/25	0.7	32.58	1.2	32.67	32.60	-0.5	1,023	-0.05%
2023/05/24	2.1	32.63	2.1	32.68	32.70	0	1,024	0.00%
2023/05/23	0	0.00	4.3	32.55	32.70	-4.3	1,019	-0.42%
2023/05/22	0.3	32.67	8.3	32.56	32.50	-8	1,016	-0.79%
2023/05/19	2.1	32.55	9.4	32.57	32.60	-7.3	1,011	-0.72%
2023/05/18	1.4	32.59	16.2	32.62	32.70	-14.8	1,007	-1.47%
2023/05/17	2.6	32.64	9	32.60	32.60	-6.4	1,004	-0.64%
2023/05/16	1.5	32.33	9.3	32.47	32.45	-7.9	997	-0.79%
2023/05/15	2.3	32.13	6.4	32.05	32.15	-4	989	-0.41%
2023/05/12	0.1	32.05	4.2	32.11	32.20	-4.1	989	-0.41%
2023/05/11	6.3	32.02	17	32.11	32.05	-10.7	984	-1.08%
2023/05/10	0	32.25	2.2	32.32	32.30	-2.2	980	-0.22%
2023/05/09	5	32.19	7.1	32.20	32.35	-2.1	979	-0.22%
2023/05/08	5.3	32.56	19.6	32.58	32.70	-14.3	972	-1.47%
2023/05/05	2	32.40	20.8	32.20	32.40	-18.8	958	-1.96%
2023/05/04	10.6	31.94	8.6	32.00	32.00	2	946	0.21%
2023/05/03	6.2	31.60	7	31.54	31.65	-0.8	934	-0.08%
2023/05/02	3	31.33	22.1	31.16	31.35	-19.1	910	-2.10%
2023/04/28	8	30.76	0.6	30.74	30.85	7.4	902	0.82%
2023/04/27	8.4	30.47	12.1	30.53	30.50	-3.8	898	-0.42%
2023/04/26	8.1	30.02	5.6	30.17	30.30	2.6	894	0.29%
2023/04/25	14.5	30.27	1.7	30.29	30.10	12.9	883	1.46%
2023/04/24	10.2	30.10	4.1	30.14	30.25	6.1	870	0.70%
2023/04/21	31.4	30.31	4	30.28	30.15	27.3	858	3.18%
2023/04/20	102.5	30.76	16.6	30.89	30.75	86	831	10.34%	大買/
2023/04/19	36.8	33.74	14.2	33.78	33.75	22.6	735	3.07%
2023/04/18	50	33.68	28.4	33.86	33.70	21.6	689	3.13%
2023/04/17	9.5	33.79	28.5	33.79	33.85	-19	627	-3.03%
2023/04/14	13.6	33.85	4	33.91	33.80	9.6	600	1.59%
2023/04/13	3.9	33.94	11	34.01	33.95	-7.1	579	-1.22%
2023/04/12	22.7	33.94	29.3	33.94	34.00	-6.5	567	-1.15%
2023/04/11	2	33.93	3.1	34.04	34.15	-1.1	545	-0.19%
2023/04/10	9.7	33.77	5	33.78	33.85	4.6	518	0.90%
2023/04/07	8.2	33.78	1	33.85	33.75	7.2	495	1.45%
2023/04/06	6	33.74	15.1	33.64	33.75	-9.1	479	-1.90%
2023/03/31	7.4	33.35	2.4	33.37	33.40	5	460	1.09%
2023/03/30	4.7	33.31	58.2	33.08	33.35	-53.5	453	-11.79%
2023/03/29	24.1	33.20	8	33.47	33.20	16.1	431	3.73%
2023/03/28	44.3	33.94	5.2	33.85	33.75	39.1	396	9.87%
2023/03/27	10	33.79	4	33.79	33.70	6	378	1.59%
2023/03/24	3.1	33.60	0.1	33.65	33.70	3.1	374	0.82%
2023/03/23	0.1	33.59	2	33.55	33.60	-1.9	370	-0.52%
2023/03/22	0.2	33.57	4	33.50	33.50	-3.9	366	-1.05%
2023/03/21	1	33.46	11.2	33.47	33.50	-10.1	366	-2.77%
2023/03/20	0.1	33.27	2.8	33.36	33.40	-2.7	359	-0.74%
2023/03/17	0.2	33.18	6.2	33.13	33.20	-6	354	-1.70%
2023/03/16	4.2	32.94	8	33.14	33.05	-3.8	350	-1.08%
2023/03/15	7.8	33.19	2	33.25	33.20	5.8	339	1.70%
2023/03/14	2.6	33.15	4.8	33.05	33.10	-2.2	327	-0.67%
2023/03/13	8.6	32.77	2	32.85	32.95	6.6	318	2.08%
2023/03/10	4.6	33.19	7.1	33.22	33.20	-2.6	302	-0.85%
2023/03/09	19.5	33.29	5.2	33.32	33.25	14.3	295	4.85%
2023/03/08	22.3	33.08	8.2	33.17	33.25	14.1	282	4.98%
2023/03/07	0	32.55	0.6	32.64	32.65	-0.6	261	-0.22%
2023/03/06	0.1	32.45	0.2	32.45	32.40	-0.2	260	-0.06%
2023/03/03	10.2	32.16	3	32.23	32.35	7.2	254	2.84%
2023/03/02	1.1	31.85	0.8	31.75	31.85	0.3	248	0.10%
2023/03/01	4.1	31.73	0	31.80	31.70	4.1	246	1.66%
2023/02/24	0.1	31.74	10	31.80	31.70	-9.9	239	-4.12%
2023/02/23	0	31.59	3.1	31.37	31.40	-3.1	231	-1.33%
2023/02/22	1.1	31.15	3	31.15	31.25	-1.9	228	-0.83%
2023/02/21	1	31.25	1	31.25	31.25	0	226	0.01%
2023/02/20	1.2	31.27	4.1	31.25	31.25	-2.9	231	-1.27%
2023/02/17	1	31.10	2	31.10	31.20	-1	235	-0.41%
2023/02/16	0.3	31.04	3	31.00	30.95	-2.8	239	-1.15%
2023/02/15	0.1	31.00	0	0.00	30.90	0.1	246	0.04%
2023/02/14	0	31.00	4	30.95	31.00	-4	250	-1.59%
2023/02/13	2.4	30.75	4	30.81	30.80	-1.7	252	-0.65%
2023/02/10	7.5	30.90	2	30.85	30.85	5.5	255	2.15%
2023/02/09	3.2	31.22	1.3	31.23	31.20	1.9	251	0.74%
2023/02/08	15.1	31.15	25	31.16	31.35	-10	250	-3.97%
2023/02/07	11.3	31.00	21	30.96	31.00	-9.7	253	-3.82%
2023/02/06	11.1	30.83	13	30.90	30.85	-1.9	250	-0.78%
2023/02/03	0.2	30.85	2	30.65	30.65	-1.8	247	-0.75%
2023/02/02	0.2	31.00	1.4	30.89	30.80	-1.2	247	-0.48%
2023/02/01	1	30.75	0	0.00	30.80	1	245	0.41%
2023/01/31	0.6	30.45	1.1	30.51	30.50	-0.5	242	-0.21%
2023/01/30	4.1	30.20	2.1	30.21	30.15	2	242	0.83%
2023/01/17	3.5	30.15	0	0.00	30.05	3.5	242	1.42%
2023/01/16	1.2	30.15	6.5	30.18	30.10	-5.3	245	-2.15%
2023/01/13	0.4	30.08	4	30.10	30.10	-3.6	250	-1.42%
2023/01/12	1	30.00	0.1	30.10	30.00	0.9	291	0.31%
2023/01/11	1.2	30.01	0	0.00	30.00	1.2	297	0.39%
2023/01/10	0.4	30.01	0	0.00	29.95	0.4	299	0.12%
2023/01/09	0.1	30.07	2.1	30.09	29.95	-2	307	-0.64%
2023/01/06	1.1	29.91	0	0.00	29.90	1.1	313	0.36%
2023/01/05	4.1	29.80	0	29.90	29.85	4.1	318	1.29%
2023/01/04	2.3	29.83	0	0.00	29.80	2.3	320	0.71%
2023/01/03	0.3	30.08	0	0.00	29.95	0.3	323	0.08%
2022/12/30	0.3	30.05	9.1	30.18	30.15	-8.9	323	-2.73%
2022/12/29	1	29.99	0.1	30.15	29.75	1	320	0.30%
2022/12/28	0	29.85	0	0.00	29.60	0	315	0.00%
2022/12/27	1.1	29.76	15	29.70	29.70	-13.9	318	-4.36%
2022/12/26	0.1	29.80	0	0.00	29.65	0.1	321	0.02%
2022/12/23	0.1	29.75	0	0.00	29.70	0.1	327	0.03%
2022/12/22	0.1	29.75	0	0.00	29.65	0.1	342	0.04%
2022/12/21	0.4	29.81	0	0.00	29.60	0.4	353	0.10%
2022/12/20	4.1	29.98	0	0.00	29.65	4.1	356	1.14%
2022/12/19	3.1	29.72	7	29.96	29.85	-3.9	361	-1.09%
2022/12/16	2.1	29.56	1.2	29.58	29.50	0.9	355	0.26%
2022/12/15	4	29.66	0	0.00	29.70	4	356	1.12%
2022/12/14	0.3	29.86	0	0.00	29.60	0.3	358	0.07%
2022/12/13	5.8	29.63	0	0.00	29.65	5.8	361	1.62%
2022/12/12	4.1	29.75	0	0.00	29.75	4.1	356	1.16%
2022/12/09	4.3	29.90	1	29.90	29.80	3.3	360	0.90%
2022/12/08	1	29.85	0	0.00	29.90	1	359	0.29%
2022/12/07	5.2	29.97	0	30.10	29.95	5.2	363	1.43%
2022/12/06	5.1	30.20	3	30.20	30.10	2.1	365	0.57%
2022/12/05	0.1	30.44	0	30.48	30.25	0.1	376	0.02%
2022/12/02	11	30.30	2	30.35	30.35	9	393	2.30%
2022/12/01	3	30.43	6.4	30.40	30.50	-3.4	399	-0.85%
2022/11/30	2.1	30.23	1.1	30.31	30.35	1	399	0.25%
2022/11/29	0.5	30.27	1	30.25	30.25	-0.5	404	-0.12%
2022/11/28	0	30.15	2.4	30.19	30.25	-2.4	404	-0.59%
2022/11/25	0	30.25	0.1	30.22	30.25	-0.1	404	-0.02%
2022/11/24	2.1	30.15	0	0.00	30.20	2.1	403	0.52%
2022/11/23	0.2	29.97	0	30.00	29.90	0.2	401	0.06%
2022/11/22	1.2	29.69	0	0.00	29.75	1.2	402	0.30%
2022/11/21	1.1	29.61	3	29.63	29.60	-1.9	401	-0.47%
2022/11/18	1.2	29.74	1	29.75	29.70	0.2	400	0.06%
2022/11/17	0.1	29.75	0	0.00	29.75	0.1	405	0.02%
2022/11/16	5.2	29.80	0	0.00	29.55	5.2	404	1.29%
2022/11/15	1.1	29.79	1	29.80	29.90	0.1	399	0.03%
2022/11/14	4.3	29.62	0.8	29.64	29.60	3.4	393	0.86%
2022/11/11	5.2	29.45	0	0.00	29.50	5.2	389	1.34%
2022/11/10	7.3	29.48	2.2	29.48	29.50	5.1	386	1.33%
2022/11/09	2.1	29.70	6	29.75	29.75	-4	382	-1.03%
2022/11/08	6.2	29.67	0	0.00	29.70	6.2	381	1.61%
2022/11/07	2.1	29.68	0	0.00	29.75	2.1	384	0.53%
2022/11/04	2.2	29.58	0.1	29.95	29.75	2.1	384	0.53%
2022/11/03	4.2	29.56	0	29.75	29.55	4.1	386	1.07%
2022/11/02	0.1	30.17	0	30.20	30.10	0	381	0.01%
2022/11/01	0.1	30.09	1	30.00	30.00	-0.9	382	-0.24%
2022/10/31	5	29.85	0.2	31.50	29.95	4.8	384	1.26%
2022/10/28	0.2	29.99	1	29.85	29.90	-0.8	385	-0.20%
2022/10/27	0.2	29.80	0	0.00	29.95	0.2	386	0.06%
2022/10/26	2.1	29.61	0	0.00	29.70	2.1	387	0.55%
2022/10/25	0.1	29.65	4	29.75	29.80	-3.9	388	-1.00%
2022/10/24	3	29.39	0	29.55	29.50	3	388	0.78%
2022/10/21	33.1	29.44	6	29.08	29.50	27.1	385	7.03%
2022/10/20	23.3	29.17	0	0.00	29.05	23.3	379	6.15%
2022/10/19	1.3	30.00	1	30.15	30.45	0.3	341	0.07%
2022/10/18	0.1	30.05	0	0.00	29.95	0.1	337	0.03%
2022/10/17	4.9	29.95	25	29.87	29.90	-20.2	334	-6.02%
2022/10/14	3.2	30.31	1	30.50	30.55	2.2	325	0.67%
2022/10/13	4.8	30.23	1	30.20	30.20	3.8	321	1.17%
2022/10/12	0.1	30.58	2.1	30.36	30.70	-2	317	-0.64%
2022/10/11	3.8	30.29	1	30.25	30.30	2.8	315	0.89%
2022/10/07	2.2	30.82	1	31.10	31.05	1.2	314	0.39%
2022/10/06	1.1	30.81	0	0.00	31.15	1.1	313	0.33%
2022/10/05	1	31.10	1	31.10	31.20	0	314	0.00%
2022/10/04	0.1	30.95	0	0.00	31.00	0.1	318	0.02%
2022/10/03	0.1	30.95	0	31.60	30.90	0.1	317	0.04%
2022/09/30	1.1	31.00	6	31.35	31.30	-4.9	320	-1.54%
2022/09/29	3.2	31.01	10	31.06	31.30	-6.9	320	-2.15%
2022/09/28	5.3	30.82	0	0.00	30.80	5.3	314	1.67%
2022/09/27	0	0.00	3	31.40	31.60	-3	306	-0.98%
2022/09/26	6.2	31.38	1	31.45	31.55	5.2	311	1.65%
2022/09/23	3.1	31.85	12	31.88	31.85	-9	310	-2.89%
2022/09/22	1	31.55	10.5	31.87	31.90	-9.5	316	-3.01%
2022/09/21	0.1	31.80	2.1	31.86	31.65	-2	314	-0.64%
2022/09/20	51.1	31.85	59	31.66	31.65	-7.9	315	-2.50%
2022/09/19	0	31.68	0	0.00	31.65	0	313	0.00%
2022/09/16	5.4	31.50	6	31.70	31.40	-0.7	317	-0.20%
2022/09/15	2	31.70	0.2	31.80	31.90	1.9	320	0.58%
2022/09/14	15.1	31.64	2	31.65	31.75	13	322	4.04%
2022/09/13	0.1	31.80	1	31.80	31.75	-0.9	325	-0.27%
2022/09/12	1.7	31.90	6.1	31.89	31.90	-4.4	335	-1.31%
2022/09/08	0	31.30	12.2	31.62	31.90	-12.1	329	-3.69%
2022/09/07	0	30.85	8	30.63	30.65	-8	314	-2.54%
2022/09/06	2.2	30.92	9	30.92	30.85	-6.8	311	-2.17%
2022/09/05	2.2	30.81	2.1	30.83	30.85	0.1	320	0.04%
2022/09/02	0.1	30.78	1.2	30.75	30.70	-1.1	322	-0.33%
2022/09/01	0	30.65	0.1	30.81	30.60	-0.1	323	-0.02%
2022/08/31	1	30.65	0	30.70	30.80	1	324	0.31%
2022/08/30	6.1	30.66	0	0.00	30.75	6.1	327	1.86%
2022/08/29	1	30.40	0	0.00	30.40	1	327	0.31%
2022/08/26	2	30.70	2	30.73	30.75	0	330	0.00%
2022/08/25	2	30.70	3.1	30.60	30.55	-1.1	331	-0.34%
2022/08/24	0.2	30.65	28	30.69	30.50	-27.9	333	-8.36%
2022/08/22	0	30.28	21	30.15	30.45	-21	332	-6.32%
2022/08/19	2	30.13	0	0.00	30.15	2	330	0.60%
2022/08/18	0.1	30.26	0	0.00	30.20	0.1	330	0.02%
2022/08/17	2.6	30.24	10	30.38	30.25	-7.4	330	-2.23%
2022/08/16	1.1	30.60	0	0.00	30.60	1.1	328	0.32%
2022/08/15	0.2	30.39	1.6	30.24	30.35	-1.4	329	-0.42%
2022/08/12	9.7	30.07	0	30.50	30.05	9.7	328	2.95%
2022/08/11	1	30.30	0	30.30	30.25	1	326	0.30%
2022/08/10	14.2	30.06	0	30.10	30.15	14.2	329	4.31%
2022/08/09	2	30.05	0	0.00	30.00	2	338	0.59%
2022/08/08	10	30.00	0	30.00	30.00	10	351	2.85%
2022/08/05	0	30.00	0	29.91	30.00	0	358	0.00%
2022/08/04	10.3	29.49	1	29.50	29.60	9.3	371	2.50%
2022/08/03	0	29.90	0	0.00	29.70	0	372	0.00%
2022/08/02	3.8	29.76	0	0.00	29.85	3.8	376	1.00%
2022/08/01	3.1	29.97	0	0.00	29.85	3.1	381	0.82%
2022/07/29	1	29.90	0	29.95	30.00	1	384	0.26%
2022/07/28	0.2	29.80	0	29.85	29.85	0.2	382	0.05%
2022/07/27	0	29.80	0	0.00	29.75	0	382	0.00%
2022/07/26	1	29.80	3	29.88	29.70	-2	385	-0.52%
2022/07/25	3	29.75	0	0.00	29.80	3	384	0.78%
2022/07/21	0.1	29.50	1	29.45	29.60	-0.9	396	-0.24%
2022/07/20	3.1	29.85	5	29.64	29.55	-1.9	401	-0.48%
2022/07/19	0.2	29.58	0.9	29.55	29.60	-0.7	410	-0.16%
2022/07/18	3.3	29.71	0	0.00	29.65	3.3	418	0.78%
2022/07/15	0	0.00	3	29.62	29.85	-3	422	-0.71%
2022/07/14	1	28.95	3.1	29.26	29.25	-2.1	422	-0.49%
2022/07/13	0.1	29.00	1	28.95	28.95	-0.9	425	-0.22%
2022/07/12	1.4	28.69	1.1	28.70	28.60	0.3	433	0.07%
2022/07/11	0	0.00	0	28.95	28.90	0	433	0.00%
2022/07/08	1.2	28.76	1	28.80	28.75	0.2	439	0.05%
2022/07/07	2	28.38	0	0.00	28.65	2	446	0.45%
2022/07/06	10.2	28.44	0	0.00	28.30	10.2	455	2.23%
2022/07/05	10	29.00	0	0.00	28.95	10	479	2.09%
2022/07/04	3.2	29.00	0	28.90	28.90	3.2	550	0.58%
2022/07/01	3.8	28.87	12.1	28.80	28.80	-8.3	607	-1.37%
2022/06/30	5.2	29.37	3	29.20	29.25	2.2	641	0.35%
2022/06/29	4	29.64	0	29.71	29.70	4	653	0.61%
2022/06/28	1.4	29.86	0.3	29.95	29.80	1.1	668	0.16%
2022/06/27	0.1	30.20	16.1	30.17	30.15	-15.9	699	-2.28%
2022/06/24	0.1	29.95	10	30.10	30.00	-9.9	731	-1.35%
2022/06/23	6.5	29.84	0	0.00	29.65	6.5	756	0.86%
2022/06/22	4.5	29.84	1	30.00	29.85	3.5	777	0.45%
2022/06/21	1.3	30.07	0.6	29.89	30.05	0.7	788	0.08%
2022/06/20	9.5	29.91	7	29.84	29.70	2.5	795	0.31%
2022/06/17	1.1	30.18	0	0.00	30.35	1.1	788	0.14%
2022/06/16	2.4	30.68	0	0.00	30.50	2.4	803	0.29%
2022/06/15	1.1	30.93	0	0.00	30.80	1.1	806	0.14%
2022/06/14	6.5	30.47	1	30.65	30.75	5.5	807	0.68%
2022/06/13	6.7	30.90	5	31.00	30.85	1.7	807	0.21%
2022/06/10	0	31.21	0	0.00	31.15	0	812	0.00%
2022/06/09	1.2	31.32	0	0.00	31.30	1.2	822	0.14%
2022/06/08	0	31.70	1	31.55	31.60	-1	841	-0.12%
2022/06/07	1	31.40	1	31.40	31.55	0	859	0.00%
2022/06/06	0	0.00	2.2	31.56	31.50	-2.2	888	-0.24%
2022/06/02	0.1	31.65	1	31.50	31.45	-0.9	896	-0.10%
2022/06/01	0.1	31.65	1.2	31.43	31.50	-1.1	906	-0.12%
2022/05/31	0.1	31.40	6.8	31.45	31.40	-6.7	907	-0.73%
2022/05/30	0	0.00	0.2	31.60	31.45	-0.2	912	-0.02%
2022/05/27	0.1	31.35	22.2	31.27	31.45	-22.1	912	-2.43%
2022/05/26	0.2	31.52	0.5	31.56	31.40	-0.3	914	-0.04%
2022/05/25	0.1	31.25	8.6	31.25	31.45	-8.5	916	-0.93%
2022/05/24	4	30.98	5.1	31.15	31.05	-1.1	925	-0.12%
2022/05/23	3	31.02	3	31.20	31.15	0	923	0.00%
2022/05/20	1	31.15	0.1	31.45	31.25	0.9	924	0.10%
2022/05/19	3.3	31.24	7	31.36	31.25	-3.7	926	-0.40%
2022/05/18	3.1	31.65	6	31.70	31.80	-2.9	924	-0.32%
2022/05/17	5.3	31.80	6.2	31.88	31.75	-0.9	924	-0.10%
2022/05/16	5	31.42	19	31.43	31.45	-14	921	-1.52%
2022/05/13	1	30.36	2	30.73	30.80	-1	910	-0.11%
2022/05/12	16.3	30.50	0.7	30.80	30.10	15.5	907	1.71%
2022/05/11	1.1	31.06	0.1	31.25	31.00	1	897	0.11%
2022/05/10	9.1	30.66	2	31.08	31.25	7.1	898	0.79%
2022/05/09	5.8	31.12	0.3	31.25	31.00	5.5	898	0.61%
2022/05/06	0.2	31.50	0.1	31.45	31.35	0.1	895	0.01%
2022/05/05	0.3	31.71	1	31.55	31.55	-0.7	898	-0.08%
2022/05/04	10	31.34	4.1	31.36	31.30	5.9	900	0.66%
2022/05/03	6.1	31.08	2	31.15	31.25	4.1	904	0.46%
2022/04/29	5.1	31.29	5.1	31.29	31.35	0	910	0.00%
2022/04/28	2.4	30.85	1	30.95	31.20	1.4	916	0.15%
2022/04/27	6.4	30.94	3	31.00	31.05	3.3	918	0.36%
2022/04/26	3.3	31.60	0	0.00	31.40	3.3	913	0.36%
2022/04/25	8.5	31.63	5.3	31.51	31.35	3.2	914	0.35%
2022/04/22	5	31.70	14	31.91	32.10	-9	908	-0.99%
2022/04/21	5.1	31.61	3.1	31.64	31.60	2	904	0.22%
2022/04/20	1.2	31.42	1.3	31.48	31.45	-0.1	909	-0.01%
2022/04/19	1	31.40	5	31.32	31.45	-4	907	-0.44%
2022/04/18	22	30.90	4	30.93	31.00	18	908	1.98%
2022/04/15	3.5	31.20	1.1	31.32	31.25	2.4	922	0.26%
2022/04/14	8	31.27	2	31.41	31.30	6	934	0.64%
2022/04/13	17.2	31.27	2.2	31.40	31.40	15	938	1.59%
2022/04/12	20.8	30.92	5.2	31.09	31.15	15.6	936	1.67%
2022/04/11	46.1	31.47	3.1	31.40	31.35	43.1	935	4.60%
2022/04/08	38.9	31.90	11	31.99	32.00	27.9	915	3.05%
2022/04/07	57	34.71	13	34.65	34.55	44	854	5.15%
2022/04/06	26.8	34.81	7	34.94	34.90	19.8	802	2.47%
2022/04/01	9.2	35.11	15	35.14	35.15	-5.8	765	-0.75%
2022/03/31	5.4	35.11	0	0.00	35.05	5.4	747	0.72%
2022/03/30	15.1	35.00	15	35.08	35.00	0.1	737	0.01%
2022/03/29	11.6	35.71	7	35.56	35.30	4.6	703	0.66%
2022/03/28	15.1	35.85	10.6	35.99	36.05	4.5	671	0.67%
2022/03/25	5.9	35.53	10.2	35.59	35.95	-4.3	645	-0.67%
2022/03/24	12.1	35.10	7.7	35.16	35.30	4.4	618	0.71%
2022/03/23	3.1	35.03	1.1	35.16	35.00	2	607	0.33%
2022/03/22	5.3	34.76	8.2	34.77	34.90	-2.9	598	-0.48%
2022/03/21	10.9	34.85	22.1	34.83	34.75	-11.3	594	-1.90%
2022/03/18	4.1	34.54	3.1	34.53	34.50	1.1	577	0.19%
2022/03/17	7.3	34.41	5.1	34.37	34.45	2.2	574	0.38%
2022/03/16	8.2	34.17	0	34.57	34.20	8.2	571	1.43%
2022/03/15	6	34.23	4.4	34.37	34.30	1.7	564	0.30%
2022/03/14	5.2	34.49	32.6	34.47	34.50	-27.4	555	-4.93%
2022/03/11	6.1	34.21	17	34.13	34.30	-10.9	548	-1.98%
2022/03/10	4.5	33.96	19.4	34.09	33.90	-14.8	531	-2.79%
2022/03/09	18.4	33.81	19.5	33.78	33.95	-1.1	511	-0.22%
2022/03/08	2	33.00	9.1	32.83	32.85	-7.1	497	-1.42%
2022/03/07	12	32.80	6	32.67	32.75	6	486	1.24%
2022/03/04	6	33.20	0.5	33.41	33.20	5.5	479	1.14%
2022/03/03	18	33.41	1.5	33.43	33.40	16.5	488	3.38%
2022/03/02	4	33.15	8.5	33.04	33.20	-4.5	489	-0.91%
2022/03/01	1.1	33.11	0	0.00	33.10	1.1	491	0.23%
2022/02/25	2.2	32.89	1	32.90	32.95	1.2	491	0.24%
2022/02/24	13.1	33.04	9.1	32.99	32.80	4	495	0.81%
2022/02/23	3.2	33.29	0	0.00	33.25	3.2	490	0.65%
2022/02/22	20.5	33.28	1.3	33.31	33.30	19.3	497	3.88%
2022/02/21	4.3	33.37	2	33.53	33.55	2.3	502	0.45%
2022/02/18	4	33.30	1.2	33.41	33.40	2.8	507	0.55%
2022/02/17	8	33.41	5.2	33.45	33.40	2.9	522	0.55%
2022/02/16	40	33.45	6	33.38	33.50	34	527	6.44%
2022/02/15	5.8	33.47	2.9	33.39	33.35	2.9	537	0.55%
2022/02/14	7.4	33.20	1	33.40	33.20	6.4	563	1.14%
2022/02/11	2.2	33.45	4	33.41	33.45	-1.8	573	-0.32%
2022/02/10	12.3	33.37	1	33.35	33.40	11.3	573	1.96%
2022/02/09	3	33.40	0.2	33.42	33.40	2.8	581	0.48%
2022/02/08	2	33.35	7	33.35	33.40	-5	580	-0.86%
2022/02/07	0	33.16	1	33.30	33.45	-1	586	-0.17%
2022/01/26	4	32.56	1.3	32.73	32.75	2.7	589	0.46%
2022/01/25	1.1	32.70	0.1	32.68	32.65	1.1	589	0.18%
2022/01/24	4	32.73	10	32.67	33.00	-6	591	-1.01%
2022/01/21	7	32.94	25	32.95	33.00	-18	583	-3.08%
2022/01/20	0	0.00	9	33.04	33.15	-9	580	-1.55%
2022/01/19	3	32.92	10	32.98	33.00	-7	575	-1.22%
2022/01/18	7	33.02	1.1	33.01	33.05	5.9	582	1.01%
2022/01/17	3	32.98	4.2	33.04	33.05	-1.2	578	-0.20%
2022/01/14	2.2	33.19	6	32.85	33.00	-3.8	580	-0.66%
2022/01/13	5.5	32.97	2	33.08	33.15	3.5	584	0.60%
2022/01/12	10.2	32.91	0.2	33.00	32.90	10	585	1.71%
2022/01/11	3	32.80	8	32.60	32.75	-5	584	-0.86%
2022/01/10	14.2	32.93	17	33.15	32.65	-2.8	582	-0.49%
2022/01/07	7	33.49	18.1	33.40	33.60	-11.1	557	-1.99%
2022/01/06	11	33.22	7	33.28	33.30	4	544	0.73%
2022/01/05	9	33.12	2.2	33.20	33.15	6.8	536	1.28%
2022/01/04	12	33.21	7.2	33.26	33.10	4.8	536	0.90%
2022/01/03	5	33.07	11.1	33.10	33.10	-6.1	523	-1.15%
2021/12/30	6.8	32.82	3.6	32.81	32.75	3.2	518	0.62%
2021/12/29	7	32.52	8.2	32.49	32.60	-1.2	511	-0.23%
2021/12/28	2.3	32.25	1	32.20	32.25	1.3	504	0.25%
2021/12/27	0.1	32.20	10	32.25	32.25	-9.9	508	-1.96%
2021/12/24	15.1	32.29	5.2	32.35	32.25	10	516	1.93%
2021/12/23	4	32.18	2.3	32.24	32.20	1.7	512	0.33%
2021/12/22	0.3	32.15	3.4	32.13	32.20	-3.2	517	-0.61%
2021/12/21	0	32.05	8	32.05	32.10	-8	518	-1.54%
2021/12/20	17.1	31.96	1.3	32.10	31.95	15.8	523	3.02%
2021/12/17	1	31.90	6.2	31.95	31.90	-5.2	522	-0.99%
2021/12/16	13.1	31.93	2	31.90	31.95	11.1	519	2.13%
2021/12/15	7	31.94	1	31.90	32.00	6	529	1.13%
2021/12/14	2.2	32.08	4.3	32.12	32.05	-2.2	528	-0.41%
2021/12/13	1.2	32.21	11.2	32.22	32.25	-10	528	-1.90%
2021/12/10	1	32.20	1.2	32.21	32.30	-0.2	531	-0.03%
2021/12/09	3	32.27	11	32.27	32.30	-8	530	-1.51%
2021/12/08	1	32.10	1	32.30	32.20	0	532	0.00%
2021/12/07	0	0.00	3	32.17	32.05	-3	531	-0.57%
2021/12/06	1.1	31.96	1.1	31.92	32.00	0	531	-0.01%
2021/12/03	2	32.15	3	32.27	32.15	-1	531	-0.19%
2021/12/02	1	32.20	6	32.24	32.30	-5	535	-0.93%
2021/12/01	0	31.55	11.1	31.80	31.95	-11.1	525	-2.11%
2021/11/30	1	31.65	4	31.54	31.65	-3	527	-0.56%
2021/11/29	4	31.10	5.3	31.24	31.55	-1.3	529	-0.25%
2021/11/26	1.2	31.44	4	31.43	31.40	-2.8	525	-0.53%
2021/11/25	4.3	31.94	1	32.00	31.85	3.3	525	0.63%
2021/11/24	3.2	32.03	12	32.10	32.10	-8.9	529	-1.67%
2021/11/23	1.4	32.21	1	32.35	32.20	0.3	530	0.06%
2021/11/22	12.5	32.05	4	32.29	32.35	8.4	530	1.59%
2021/11/19	9.1	32.11	0.1	32.26	32.05	9	526	1.71%
2021/11/18	7	32.46	8	32.38	32.45	-1	521	-0.19%
2021/11/17	2.3	32.40	3.2	32.47	32.50	-0.9	517	-0.18%
2021/11/16	3.1	32.12	7	32.21	32.50	-3.9	520	-0.75%
2021/11/15	5.1	32.04	6.3	32.05	32.00	-1.2	511	-0.23%
2021/11/12	17.2	32.07	12	32.22	32.20	5.2	511	1.02%
2021/11/11	18.1	32.46	12.8	32.44	32.40	5.3	500	1.06%
2021/11/10	3.1	31.78	10.2	31.59	31.80	-7.1	482	-1.48%
2021/11/09	1.4	31.26	3	31.25	31.35	-1.6	472	-0.33%
2021/11/08	12.1	31.27	32	31.28	31.40	-19.9	474	-4.19%
2021/11/05	2.1	30.92	6	30.90	31.05	-3.9	471	-0.84%
2021/11/04	14	31.15	10.5	31.17	31.00	3.5	473	0.74%
2021/11/03	12.5	30.71	6.7	30.68	30.95	5.8	476	1.22%
2021/11/02	0	30.50	0	0.00	30.35	0	469	0.00%
2021/11/01	0.1	30.50	5	30.49	30.50	-4.9	473	-1.04%
2021/10/29	5.5	30.40	3	30.40	30.35	2.5	479	0.52%
2021/10/28	2	30.43	5	30.49	30.50	-3	483	-0.62%
2021/10/27	0	30.33	0	0.00	30.35	0	486	0.00%
2021/10/26	1.1	30.30	7	30.42	30.40	-6	491	-1.21%
2021/10/25	11	29.97	0	0.00	30.00	11	486	2.26%
2021/10/22	3.1	29.81	0	0.00	30.10	3.1	493	0.63%
2021/10/21	3.1	29.82	2.3	30.20	29.60	0.8	494	0.17%
2021/10/20	3.5	30.01	14.2	30.18	30.00	-10.7	498	-2.16%
2021/10/19	0	0.00	7.2	29.77	29.75	-7.2	504	-1.42%
2021/10/18	0.1	29.60	0.1	29.60	29.65	0	512	0.00%
2021/10/15	1.2	29.40	0.1	29.55	29.50	1.1	527	0.21%
2021/10/13	13	29.40	0	0.00	29.30	13	566	2.29%
2021/10/12	7.4	29.10	5	29.45	29.50	2.4	589	0.41%
2021/10/08	0.1	29.49	0	0.00	29.35	0.1	606	0.01%
2021/10/07	4	29.42	3.5	29.38	29.50	0.5	660	0.08%
2021/10/06	14.3	29.14	2	29.10	29.05	12.3	723	1.71%
2021/10/05	1.7	29.28	0	29.40	29.20	1.7	856	0.20%
2021/10/04	2.2	29.27	1	29.25	29.30	1.2	969	0.12%
2021/10/01	10.7	29.54	0	0.00	29.55	10.7	1,005	1.07%
2021/09/30	0.4	30.05	3	29.80	29.85	-2.6	1,043	-0.25%
2021/09/29	6.4	29.80	1	29.75	29.70	5.4	1,065	0.51%
2021/09/28	1	29.90	0	0.00	29.90	1	1,089	0.09%
2021/09/27	16	29.88	0	0.00	29.90	16	1,106	1.45%
2021/09/24	13.3	30.00	0.2	30.15	30.00	13.1	1,123	1.16%
2021/09/23	2	29.95	0	0.00	29.95	2	1,153	0.17%
2021/09/22	9.2	29.85	2	29.86	29.90	7.2	1,182	0.61%
2021/09/17	3.2	30.16	0	0.00	30.15	3.2	1,193	0.27%
2021/09/16	6.1	30.36	3	30.37	30.15	3.1	1,207	0.26%
2021/09/15	3	30.27	0.9	30.41	30.35	2.1	1,210	0.17%
2021/09/14	3	30.32	0	30.55	30.35	3	1,215	0.24%
2021/09/13	1	30.35	8.1	30.45	30.50	-7.1	1,221	-0.58%
2021/09/09	0	0.00	5	30.26	30.40	-5	1,245	-0.40%
2021/09/08	1	30.25	2	30.28	30.15	-1	1,247	-0.08%
2021/09/07	2	30.50	7	30.53	30.55	-5	1,251	-0.40%
2021/09/06	5.3	30.51	1	30.50	30.50	4.3	1,259	0.34%
2021/09/03	1	30.50	2	30.55	30.60	-1	1,266	-0.08%
2021/09/02	2.6	30.49	3	30.38	30.35	-0.4	1,278	-0.03%
2021/09/01	2.1	30.45	2.1	30.50	30.55	0	1,282	0.00%
2021/08/31	1.2	30.00	2	30.28	30.30	-0.8	1,287	-0.06%
2021/08/30	4.1	30.01	1	30.10	30.10	3.1	1,310	0.23%
2021/08/27	2	29.70	3.1	29.68	30.00	-1.1	1,314	-0.08%
2021/08/26	2.3	29.64	3	29.70	29.70	-0.7	1,324	-0.05%
2021/08/25	4.1	29.86	0	0.00	29.90	4.1	1,330	0.30%
2021/08/24	8	29.89	0	0.00	29.80	8	1,337	0.60%
2021/08/23	4	29.75	6	29.82	29.85	-2	1,348	-0.15%
2021/08/20	3.2	29.54	2	29.55	29.50	1.2	1,360	0.09%
2021/08/19	6.1	29.85	1	29.82	29.80	5.1	1,361	0.37%
2021/08/18	2.1	29.85	6.1	29.74	30.30	-4.1	1,368	-0.30%
2021/08/17	7	29.83	0	0.00	29.85	7	1,374	0.51%
2021/08/16	8.2	29.93	2.1	29.86	29.80	6.1	1,384	0.44%
2021/08/13	3.2	30.10	13	30.05	30.00	-9.8	1,389	-0.71%
2021/08/12	1.1	30.01	0	0.00	30.10	1.1	1,399	0.08%
2021/08/11	4.1	30.14	4	30.45	30.05	0.1	1,417	0.01%
2021/08/10	3	30.37	1	30.55	30.30	2	1,441	0.14%
2021/08/09	1.4	30.88	4	30.85	30.60	-2.6	1,504	-0.17%
2021/08/06	2.1	30.61	3.1	30.65	30.65	-1	1,534	-0.06%
2021/08/05	1.7	30.70	0.2	30.78	30.65	1.5	1,583	0.09%
2021/08/04	1.1	30.90	11.1	30.77	30.90	-9.9	1,690	-0.59%
2021/08/03	0	30.40	1.3	30.32	30.30	-1.3	1,734	-0.08%
2021/08/02	3.1	30.16	5.3	30.24	30.25	-2.2	1,779	-0.12%
2021/07/30	1.2	29.96	9.2	30.03	30.00	-8	1,798	-0.44%
2021/07/29	6.1	29.83	1.8	29.91	29.80	4.2	1,818	0.23%
2021/07/28	1.6	29.72	6	29.68	29.70	-4.4	1,851	-0.24%
2021/07/27	0.4	30.10	1	30.15	30.00	-0.7	1,932	-0.03%
2021/07/26	11.1	30.00	5	30.23	30.00	6.1	1,983	0.31%
2021/07/23	17.6	30.37	9.2	30.19	30.50	8.4	1,993	0.42%
2021/07/22	2.4	29.76	5	29.72	29.85	-2.6	2,012	-0.13%
2021/07/21	15.4	29.48	5.5	29.45	29.50	9.9	2,063	0.48%
2021/07/20	15.6	29.27	4	29.31	29.50	11.6	2,115	0.55%
2021/07/19	11.8	29.65	9	29.61	29.60	2.8	2,139	0.13%
2021/07/16	23.6	29.94	3	29.89	29.85	20.6	2,214	0.93%
2021/07/15	31.4	30.02	26	29.69	30.20	5.4	2,268	0.24%
2021/07/14	31.2	30.03	2	30.13	29.90	29.2	2,288	1.28%
2021/07/13	37.1	30.98	5.2	30.98	30.70	31.9	2,312	1.38%
2021/07/12	43	31.55	15.1	31.50	31.55	27.9	2,291	1.22%
2021/07/09	66.7	34.96	33.6	35.03	34.80	33.2	2,180	1.52%
2021/07/08	14.3	34.64	8.7	34.67	34.70	5.6	2,113	0.27%
2021/07/07	23.3	34.43	17.3	34.48	34.35	6	2,114	0.28%
2021/07/06	8.7	34.74	8	34.74	34.75	0.7	2,109	0.03%
2021/07/05	7.1	34.91	27.1	34.95	34.95	-20	2,132	-0.94%
2021/07/02	10.1	34.71	17.1	34.68	34.75	-7	2,152	-0.32%
2021/07/01	7	34.49	19	34.41	34.50	-12	2,193	-0.55%
2021/06/30	3.3	34.67	0	0.00	34.65	3.3	2,265	0.14%
2021/06/29	16.5	34.48	7.1	34.80	34.85	9.4	2,283	0.41%
2021/06/28	5.2	34.45	5	34.40	34.85	0.2	2,306	0.01%
2021/06/25	9.4	33.75	11.4	33.90	33.95	-2	2,308	-0.09%
2021/06/24	3.5	33.43	7	33.45	33.45	-3.5	2,328	-0.15%
2021/06/23	2.3	33.35	2.6	33.41	33.35	-0.3	2,359	-0.01%
2021/06/22	4	33.41	2	33.38	33.35	2	2,409	0.08%
2021/06/21	8.1	33.40	2.1	33.48	33.40	6	2,431	0.25%
2021/06/18	3.1	33.60	1	33.60	33.70	2.1	2,478	0.09%
2021/06/17	2	33.63	1	33.65	33.70	1	2,552	0.04%
2021/06/16	5.1	33.63	45	33.61	33.65	-40	2,612	-1.53%
2021/06/15	6.2	33.74	6.6	33.80	33.75	-0.4	2,700	-0.02%
2021/06/11	3.6	33.87	4	33.89	33.90	-0.4	3,016	-0.01%
2021/06/10	7.2	33.59	2	33.65	33.90	5.2	3,079	0.17%
2021/06/09	9	33.84	6	33.81	33.90	3	3,081	0.10%
2021/06/08	4.2	33.86	1	33.75	33.80	3.2	3,088	0.10%
2021/06/07	11	33.40	19.1	33.40	33.85	-8.1	3,089	-0.26%
2021/06/04	5.1	33.33	28	33.25	33.30	-22.9	3,073	-0.75%
2021/06/03	7	33.50	7	33.50	33.45	0	3,079	0.00%
2021/06/02	4	33.59	2.6	33.66	33.55	1.4	3,089	0.05%
2021/06/01	0.5	33.50	3	33.43	33.55	-2.5	3,084	-0.08%
2021/05/31	2.2	33.26	1.5	33.29	33.30	0.7	3,089	0.02%
2021/05/28	6	33.26	2	33.31	33.30	4	3,090	0.13%
2021/05/27	1	33.05	2.7	33.22	33.35	-1.7	3,088	-0.06%
2021/05/26	3	33.22	14.4	33.28	33.40	-11.3	3,090	-0.37%
2021/05/25	1	33.26	18	33.36	33.25	-17	3,086	-0.55%
2021/05/24	5.4	32.99	1.7	32.97	33.05	3.7	3,087	0.12%
2021/05/21	5.4	32.90	0.1	33.03	33.10	5.3	3,089	0.17%
2021/05/20	4	32.47	6	32.56	32.60	-2	3,084	-0.06%
2021/05/19	11.2	32.44	17.8	32.38	32.65	-6.6	3,077	-0.21%
2021/05/18	12.5	32.00	9	31.73	32.40	3.5	3,071	0.11%
2021/05/17	28.3	30.95	37.4	31.13	30.90	-9.1	3,053	-0.30%
2021/05/14	19.4	32.74	7.9	32.54	32.45	11.5	2,990	0.38%
2021/05/13	35.3	32.99	23.6	32.64	32.70	11.8	2,954	0.40%
2021/05/12	42.7	32.88	60.9	32.74	33.10	-18.1	2,906	-0.62%
2021/05/11	34.3	35.60	21.5	35.30	34.70	12.9	2,817	0.46%
2021/05/10	32.6	36.30	47.7	35.93	36.35	-15.1	2,772	-0.54%
2021/05/07	23	34.96	1	34.95	35.30	22	2,741	0.80%
2021/05/06	7	34.89	6	35.03	34.85	1	2,743	0.04%
2021/05/05	14.5	34.87	6.1	34.66	34.85	8.3	2,727	0.31%
2021/05/04	26.5	34.68	33	34.32	34.10	-6.6	2,700	-0.24%
2021/05/03	47.4	35.81	39	35.91	35.60	8.4	2,624	0.32%
2021/04/29	30.6	36.76	13.1	36.82	36.75	17.5	2,604	0.67%
2021/04/28	41.3	36.76	25.3	36.86	37.15	16	2,613	0.61%
2021/04/27	52.4	36.97	31.7	37.01	37.05	20.7	2,623	0.79%
2021/04/26	14.5	36.65	43.4	36.60	36.70	-28.9	2,572	-1.12%
2021/04/23	26.7	35.35	15.6	35.46	35.55	11.1	2,520	0.44%
2021/04/22	58.8	36.29	52.3	36.00	35.75	6.5	2,501	0.26%
2021/04/21	41.6	36.20	66.4	36.35	36.45	-24.9	2,419	-1.03%
2021/04/20	13.8	35.44	24.7	35.43	35.60	-10.9	2,355	-0.46%
2021/04/19	46.7	35.40	32.5	35.33	35.15	14.2	2,328	0.61%
2021/04/16	19.1	34.30	20.3	34.22	34.45	-1.2	2,276	-0.05%
2021/04/15	25	34.03	10.1	34.00	34.00	14.9	2,242	0.66%
2021/04/14	13.4	33.68	8.1	33.53	33.90	5.4	2,228	0.24%
2021/04/13	19.5	33.97	19	34.03	33.80	0.5	2,213	0.02%
2021/04/12	15.5	33.61	4.1	33.65	33.70	11.4	2,187	0.52%
2021/04/09	21.8	33.61	18.3	33.60	33.60	3.5	2,180	0.16%
2021/04/08	17.4	33.86	20	33.83	33.95	-2.6	2,166	-0.12%
2021/04/07	49.5	33.90	22.4	33.95	34.05	27.1	2,138	1.27%
2021/04/06	72	34.01	42.7	34.23	34.40	29.3	2,103	1.39%
2021/04/01	17.1	32.76	8.4	32.73	32.85	8.7	2,021	0.43%
2021/03/31	24.6	32.15	62.1	32.22	32.35	-37.6	1,986	-1.89%
2021/03/30	17.3	31.81	42.8	31.83	31.90	-25.5	1,941	-1.31%
2021/03/29	9.1	31.80	25.1	31.82	31.80	-16	1,929	-0.83%
2021/03/26	2.5	31.53	22.2	31.61	31.60	-19.7	1,914	-1.03%
2021/03/25	40.5	31.27	31	31.29	31.30	9.5	1,895	0.50%
2021/03/24	19.9	31.68	21.2	31.68	31.70	-1.2	1,854	-0.07%
2021/03/23	45	31.66	26.3	31.64	31.85	18.7	1,839	1.01%
2021/03/22	31.6	31.72	32.1	31.77	31.85	-0.6	1,802	-0.03%
2021/03/19	9.4	30.87	20.3	30.84	31.00	-10.8	1,733	-0.62%
2021/03/18	43.9	30.74	93	30.78	30.80	-49.1	1,680	-2.92%
2021/03/17	406.9	30.72	134.3	30.65	30.80	272.6	1,604	16.99%	大買/大賣/鉅額交易
2021/03/16	29	29.60	13.5	29.60	29.60	15.5	1,300	1.19%
2021/03/15	2	26.92	0	0.00	26.95	2	1,275	0.16%
2021/03/12	5	26.74	3	26.75	26.85	2	1,283	0.16%
2021/03/11	2.1	26.74	6	26.74	26.80	-3.9	1,292	-0.30%
2021/03/10	3	26.67	10	26.67	26.60	-7	1,308	-0.54%
2021/03/09	19	26.86	3	26.82	26.80	16	1,320	1.21%
2021/03/08	3.1	26.79	3.5	26.93	26.75	-0.4	1,336	-0.03%
2021/03/05	2	26.53	1	26.55	26.50	1	1,339	0.07%
2021/03/04	5	26.49	2	26.55	26.50	3	1,364	0.22%
2021/03/03	10	26.40	13	26.42	26.45	-3	1,374	-0.22%
2021/03/02	3	26.23	5	26.32	26.25	-2	1,396	-0.14%
2021/02/26	14	26.05	15	26.03	26.15	-1	1,412	-0.07%
2021/02/25	1	26.25	2	26.25	26.25	-1	1,430	-0.07%
2021/02/24	1	26.20	8	26.23	26.25	-7	1,449	-0.48%
2021/02/23	3.2	26.26	1	26.20	26.20	2.2	1,468	0.15%
2021/02/22	5	25.95	7.5	26.00	26.05	-2.5	1,472	-0.17%
2021/02/19	25	25.78	1	25.75	25.80	24	1,485	1.62%
2021/02/18	24	25.77	18	25.83	25.85	6	1,511	0.40%
2021/02/17	7.1	25.38	5.1	25.41	25.60	2	1,584	0.13%
2021/02/05	3	24.87	4	25.04	25.05	-1	1,772	-0.06%
2021/02/04	2	24.93	1	24.95	24.90	1	1,791	0.06%
2021/02/03	7	24.95	2	24.85	24.95	5	1,817	0.28%
2021/02/02	11.1	24.74	0	0.00	24.80	11.1	1,859	0.59%
2021/02/01	1	24.80	16	24.57	24.80	-15	1,857	-0.81%
2021/01/29	15.2	24.87	2	24.85	24.75	13.2	1,865	0.71%
2021/01/28	21.1	24.97	0	0.00	24.95	21.1	1,867	1.13%
2021/01/27	1	25.35	0	0.00	25.25	1	1,875	0.05%
2021/01/26	9	25.24	6	25.18	25.20	3	1,906	0.16%
2021/01/25	2.9	25.16	2	25.25	25.20	0.9	1,923	0.05%
2021/01/22	12.9	25.26	12	25.28	25.20	0.9	1,955	0.05%
2021/01/21	14.1	25.68	5	25.74	25.65	9.1	1,965	0.46%
2021/01/20	14.1	25.94	11	25.92	25.75	3.1	1,979	0.16%
2021/01/19	10	26.37	2	26.43	26.45	8	1,974	0.41%
2021/01/18	6	26.03	15	26.30	26.35	-9	2,096	-0.43%
2021/01/15	14	26.54	4	26.71	26.40	10	2,151	0.46%
2021/01/14	5.1	26.80	2.2	26.84	26.85	2.9	2,214	0.13%
2021/01/13	6	26.85	2	26.90	26.95	4	2,250	0.18%
2021/01/12	1	26.90	2.1	27.00	26.90	-1.1	2,256	-0.05%
2021/01/11	21	27.28	17	27.11	27.20	4	2,288	0.17%
2021/01/08	2.2	26.77	0	0.00	26.85	2.2	2,279	0.10%
2021/01/07	1.1	26.86	1	26.90	26.95	0.1	2,288	0.00%
2021/01/06	2	27.03	16.1	27.01	26.90	-14.1	2,286	-0.62%
2021/01/05	1	27.15	6.6	27.14	27.15	-5.6	2,263	-0.25%
2021/01/04	9.9	27.06	4.3	27.03	27.05	5.6	2,273	0.24%
2020/12/31	0.3	26.90	14	26.96	26.95	-13.7	2,258	-0.61%
2020/12/30	8	26.85	19	26.99	26.95	-11	2,235	-0.49%
2020/12/29	28	26.89	8	26.83	26.90	20	2,227	0.90%
2020/12/28	2	26.67	13	26.66	26.65	-11	2,218	-0.50%
2020/12/25	0	26.60	2.1	26.60	26.65	-2.1	2,215	-0.09%
2020/12/24	1	26.40	0	0.00	26.55	1	2,211	0.05%
2020/12/23	4	26.25	3	26.22	26.30	1	2,213	0.05%
2020/12/22	7	26.50	7	26.37	26.20	0	2,240	0.00%
2020/12/21	15	26.57	4	26.60	26.55	11	2,274	0.48%
2020/12/18	2	26.65	2	26.65	26.70	0	2,291	0.00%
2020/12/17	2.4	26.56	7.1	26.63	26.60	-4.7	2,304	-0.20%
2020/12/16	5	26.57	0.3	26.50	26.50	4.7	2,376	0.20%
2020/12/15	5	26.44	2.1	26.31	26.30	2.9	2,358	0.12%
2020/12/14	3	26.32	8.2	26.27	26.40	-5.2	2,356	-0.22%
2020/12/11	4	26.20	5.2	26.20	26.20	-1.2	2,365	-0.05%
2020/12/10	1	26.40	13	26.08	26.20	-12	2,363	-0.51%
2020/12/09	5.1	26.24	10	26.22	26.20	-4.9	2,359	-0.21%
2020/12/08	8.1	26.51	11	26.55	26.50	-2.9	2,350	-0.12%
2020/12/07	5.1	26.70	8	26.63	26.70	-3	2,356	-0.13%
2020/12/04	2.3	26.75	3	26.65	26.60	-0.7	2,404	-0.03%
2020/12/03	2.2	26.79	3	26.77	26.70	-0.8	2,411	-0.03%
2020/12/02	1	26.80	6	26.85	26.80	-5	2,460	-0.20%
2020/12/01	3	26.88	1	26.75	26.95	2	2,460	0.08%
2020/11/30	11	26.81	7	26.90	26.85	4	2,451	0.16%
2020/11/27	3	26.85	3	26.80	26.80	0	2,439	0.00%
2020/11/26	13.1	26.73	18	26.58	26.85	-4.9	2,447	-0.20%
2020/11/25	11.2	26.38	0	0.00	26.40	11.2	2,440	0.46%
2020/11/24	3	26.30	9	26.37	26.40	-6	2,441	-0.24%
2020/11/23	11.2	26.46	4	26.51	26.45	7.2	2,500	0.29%
2020/11/20	8.5	26.51	5	26.62	26.50	3.5	2,570	0.14%
2020/11/19	7	26.83	1	26.85	26.75	6	2,697	0.22%
2020/11/18	12.2	26.95	0.1	27.00	26.95	12.1	2,710	0.45%
2020/11/17	11.3	26.72	6	26.72	26.75	5.3	2,726	0.19%
2020/11/16	11.8	26.97	20.1	26.91	26.65	-8.3	2,816	-0.30%
2020/11/13	29.8	27.20	28	27.25	27.15	1.8	2,793	0.06%
2020/11/12	5.2	28.61	6	28.67	28.70	-0.8	2,642	-0.03%
2020/11/11	2.2	28.44	11.3	28.42	28.45	-9.1	2,727	-0.33%
2020/11/10	13.1	28.15	17.2	28.08	28.20	-4	2,804	-0.14%
2020/11/09	2	27.75	1	27.85	27.85	1	2,801	0.04%
2020/11/06	0.2	27.73	6.1	27.69	27.70	-5.9	2,814	-0.21%
2020/11/05	24	27.68	14	27.76	27.60	10	2,862	0.35%
2020/11/04	18	27.61	5	27.63	27.75	13	2,961	0.44%
2020/11/03	9.2	27.46	14	27.55	27.35	-4.8	2,966	-0.16%
2020/11/02	10	27.16	2	27.33	27.25	8	2,950	0.27%
2020/10/30	15	27.34	3.3	27.38	27.15	11.8	2,945	0.40%
2020/10/29	3.2	26.95	9	26.94	27.15	-5.8	2,928	-0.20%
2020/10/28	10.1	27.07	24	27.09	27.05	-13.9	2,898	-0.48%
2020/10/27	21	26.95	18	26.87	26.85	3	2,866	0.10%
2020/10/26	38.3	27.18	14	27.06	27.30	24.3	2,912	0.83%
2020/10/23	27	26.36	15	26.33	26.55	12	2,848	0.42%
2020/10/22	8	25.86	7	25.89	26.00	1	2,846	0.04%
2020/10/21	2	25.53	3.1	25.61	25.65	-1.1	2,832	-0.04%
2020/10/20	1	25.35	0	0.00	25.35	1	2,809	0.04%
2020/10/19	1	25.35	20.1	25.11	25.30	-19.1	2,806	-0.68%
2020/10/16	0	0.00	1	24.85	24.80	-1	2,781	-0.04%
2020/10/15	0.1	24.70	0	0.00	24.70	0.1	2,790	0.00%
2020/10/14	3	24.80	10	24.85	24.70	-7	2,794	-0.25%
2020/10/13	1	24.75	0	0.00	24.85	1	2,791	0.04%
2020/10/12	11	25.04	11	24.95	24.95	0	2,797	0.00%
2020/10/08	15	24.86	9	24.79	24.90	6	2,785	0.22%
2020/10/07	5	24.80	12	24.68	24.85	-7	2,782	-0.25%
2020/10/06	13.1	24.73	1	24.75	24.70	12.1	2,790	0.43%
2020/10/05	4	24.55	5	24.65	24.70	-1	2,803	-0.04%
2020/09/30	0	0.00	12	24.58	24.60	-12	2,809	-0.43%
2020/09/29	0	24.60	2	24.50	24.60	-2	2,816	-0.07%
2020/09/28	3	24.38	0	0.00	24.50	3	2,849	0.11%
2020/09/25	9	24.10	4	24.15	24.10	5	2,923	0.17%
2020/09/24	8	24.31	8	24.28	24.30	0	2,992	0.00%
2020/09/23	21	24.83	16	24.72	24.70	5	2,953	0.17%
2020/09/22	18	25.03	10	24.99	25.00	8	2,934	0.27%
2020/09/21	8	25.28	66	25.50	25.45	-58	2,916	-1.99%
2020/09/18	3	24.88	0	0.00	24.85	3	2,842	0.11%
2020/09/17	3	24.77	0	0.00	24.85	3	2,844	0.11%
2020/09/16	14	24.70	4	24.71	24.80	10	2,844	0.35%
2020/09/14	1.2	24.76	4	24.78	24.70	-2.8	2,824	-0.10%
2020/09/11	19	24.92	53	25.19	24.80	-34	2,811	-1.21%
2020/09/10	39.2	25.21	36	25.45	25.15	3.2	2,788	0.11%
2020/09/09	2	25.10	7	25.07	25.20	-5	2,779	-0.18%
2020/09/08	2	24.83	6	24.78	24.75	-4	2,731	-0.15%
2020/09/07	56	24.73	8.1	24.96	25.00	47.9	2,726	1.76%
2020/09/04	3	24.28	1	24.20	24.30	2	2,702	0.07%
2020/09/03	0	0.00	1	24.45	24.50	-1	2,748	-0.04%
2020/09/02	6	24.40	3	24.45	24.50	3	2,753	0.11%
2020/09/01	2	24.43	1	24.45	24.40	1	2,815	0.04%
2020/08/31	3	24.75	4	24.65	24.60	-1	2,789	-0.04%
2020/08/28	11	24.57	10	24.63	24.70	1	2,767	0.04%
2020/08/27	24	24.85	24	24.97	24.65	0	2,748	0.00%
2020/08/26	23	25.42	5	25.45	25.25	18	2,659	0.68%
2020/08/25	39	25.62	15	25.41	25.80	24	2,577	0.93%
2020/08/24	2	24.60	7	24.56	24.70	-5	2,415	-0.21%
2020/08/21	0	0.00	7	24.62	24.70	-7	2,392	-0.29%
2020/08/20	8	24.14	8	23.89	24.20	0	2,360	0.00%
2020/08/19	2	24.88	22	24.93	24.80	-20	2,242	-0.89%
2020/08/18	16	25.29	11	25.26	25.15	5	2,183	0.23%
2020/08/17	28	25.29	12	25.51	25.45	16	2,137	0.75%
2020/08/14	13	24.69	11	24.57	24.70	2	2,029	0.10%
2020/08/13	5	24.10	5	24.01	24.05	0	1,924	0.00%
2020/08/12	3	23.88	6	23.89	23.95	-3	1,894	-0.16%
2020/08/11	2	23.90	32	23.94	23.90	-30	1,873	-1.60%
2020/08/10	18	24.05	13	24.08	24.05	5	1,819	0.27%
2020/08/07	0	0.00	3	23.03	23.20	-3	1,716	-0.17%
2020/08/06	0.1	22.85	0	0.00	22.85	0.1	1,682	0.01%
2020/08/05	1	22.80	3	22.73	22.80	-2	1,665	-0.12%
2020/08/04	7	22.59	2	22.50	22.65	5	1,659	0.30%
2020/08/03	3	22.30	0	0.00	22.30	3	1,652	0.18%
2020/07/31	14	22.15	10	22.20	22.20	4	1,645	0.24%
2020/07/30	4	21.96	8	22.08	22.10	-4	1,651	-0.24%
2020/07/29	4	23.23	4	23.33	23.30	0	1,570	0.00%
2020/07/28	19	23.38	48	23.42	23.20	-29	1,517	-1.91%
2020/07/27	11	23.19	1	23.35	23.45	10	1,466	0.68%
2020/07/24	26	23.35	1	23.45	23.35	25	1,402	1.78%
2020/07/23	0	0.00	4	23.53	23.55	-4	1,387	-0.29%
2020/07/22	29	23.56	0	0.00	23.60	29	1,382	2.10%
2020/07/21	48	23.55	2	23.65	23.55	46	1,361	3.38%
2020/07/20	26	23.35	2	23.45	23.55	24	1,341	1.79%
2020/07/17	4	23.43	0	0.00	23.40	4	1,321	0.30%
2020/07/16	1	23.40	5	23.47	23.45	-4	1,339	-0.30%
2020/07/15	0	0.00	10	23.40	23.35	-10	1,327	-0.75%
2020/07/14	1	23.40	13	23.42	23.40	-12	1,332	-0.90%
2020/07/10	2	23.45	5	23.56	23.35	-3	1,332	-0.23%
2020/07/09	14	23.54	8	23.55	23.60	6	1,323	0.45%
2020/07/08	2	23.53	3	23.52	23.55	-1	1,312	-0.08%
2020/07/07	3	23.62	3	23.42	23.55	0	1,305	0.00%
2020/07/06	2	23.43	0	0.00	23.55	2	1,274	0.16%
2020/07/03	32	23.29	9	23.04	23.00	23	1,211	1.90%
2020/06/30	0	0.00	3	22.55	22.60	-3	1,111	-0.27%
2020/06/29	0	0.00	1	22.40	22.40	-1	1,108	-0.09%
2020/06/24	0	0.00	6	22.50	22.45	-6	1,115	-0.54%
2020/06/23	2	22.48	3	22.50	22.55	-1	1,128	-0.09%
2020/06/22	1	22.60	15	22.60	22.60	-14	1,136	-1.23%
2020/06/19	6	22.60	0	0.00	22.65	6	1,166	0.51%
2020/06/16	1	22.70	1	22.75	22.70	0	1,238	0.00%
2020/06/15	7	22.57	3	22.52	22.55	4	1,289	0.31%
2020/06/12	1	22.00	1	22.25	22.40	0	1,304	0.00%
2020/06/11	7	22.61	3	22.55	22.40	4	1,324	0.30%
2020/06/10	5	22.79	31	22.81	22.85	-26	1,314	-1.98%
2020/06/09	2	22.40	2	22.35	22.35	0	1,325	0.00%
2020/06/08	11	22.65	0	0.00	22.55	11	1,372	0.80%
2020/06/05	1	22.00	0	0.00	22.10	1	1,317	0.08%
2020/06/03	0	0.00	5	22.00	22.05	-5	1,408	-0.35%
2020/06/01	6	21.75	2	21.83	21.90	4	1,421	0.28%
2020/05/28	20	21.79	0	0.00	21.70	20	1,454	1.37%
2020/05/27	1	21.70	5	21.69	21.70	-4	1,492	-0.27%
2020/05/26	0	0.00	9	21.65	21.70	-9	1,545	-0.58%
2020/05/25	3	21.53	4	21.55	21.60	-1	1,572	-0.06%
2020/05/22	0	0.00	6	21.60	21.60	-6	1,589	-0.38%
2020/05/21	0	0.00	3	21.65	21.65	-3	1,633	-0.18%
2020/05/20	2	21.65	3	21.70	21.65	-1	1,693	-0.06%
2020/05/19	3	21.65	5	21.69	21.70	-2	1,743	-0.11%
2020/05/18	1	21.45	20	21.45	21.50	-19	1,797	-1.06%
2020/05/15	10	21.45	5	21.46	21.40	5	1,833	0.27%
2020/05/13	0	0.00	1	21.60	21.60	-1	1,834	-0.05%
2020/05/12	6	21.64	0	0.00	21.60	6	1,847	0.32%
2020/05/11	1	21.60	0	0.00	21.60	1	1,850	0.05%
2020/05/08	1	21.65	7	21.71	21.60	-6	1,838	-0.33%
2020/05/07	1	21.55	4	21.65	21.65	-3	1,823	-0.16%
2020/05/06	1	21.70	3	21.60	21.55	-2	1,828	-0.11%
2020/05/05	0	0.00	6	21.45	21.35	-6	1,831	-0.33%
2020/05/04	1	21.30	5	21.30	21.30	-4	1,840	-0.22%
2020/04/30	1	21.50	5	21.46	21.45	-4	1,843	-0.22%
2020/04/29	2	21.23	0	0.00	21.30	2	1,852	0.11%
2020/04/28	0	0.00	1	21.00	21.15	-1	1,858	-0.05%
2020/04/23	2	20.75	1	20.75	20.70	1	1,910	0.05%
2020/04/22	1	20.50	12	20.58	20.60	-11	1,931	-0.57%
2020/04/21	20	20.61	0	0.00	20.45	20	1,938	1.03%
2020/04/20	0	0.00	12	20.80	20.85	-12	1,921	-0.62%
2020/04/17	12	20.79	7	20.83	20.80	5	1,935	0.26%
2020/04/16	0	0.00	1	20.60	20.75	-1	1,917	-0.05%
2020/04/15	7	20.74	1	20.75	20.90	6	1,910	0.31%
2020/04/14	2	20.55	1	20.50	20.65	1	1,897	0.05%
2020/04/13	0	20.55	2	20.28	20.40	-2	1,888	-0.11%
2020/04/10	1	20.20	0	0.00	20.35	1	1,885	0.05%
2020/04/09	1	20.25	5	20.25	20.20	-4	1,888	-0.21%
2020/04/08	1	19.85	1	20.10	20.10	0	1,897	0.00%
2020/04/07	3	19.67	7	19.73	19.80	-4	1,884	-0.21%
2020/04/06	0	0.00	2	19.55	19.55	-2	1,871	-0.11%
2020/04/01	1	19.55	0	0.00	19.50	1	1,863	0.05%
2020/03/31	0	0.00	2	19.50	19.50	-2	1,859	-0.11%
2020/03/27	3	19.55	1	19.85	19.55	2	1,838	0.11%
2020/03/26	6	19.44	3	19.43	19.50	3	1,828	0.16%
2020/03/25	8	19.36	1	19.45	19.20	7	1,845	0.38%
2020/03/24	0.1	18.80	1	18.80	18.80	-0.9	1,815	-0.05%
2020/03/23	5.1	18.11	2	17.65	18.00	3.1	1,789	0.17%
2020/03/20	5	18.57	5	18.75	18.75	0	1,765	0.00%
2020/03/19	10	17.79	1	18.65	17.80	9	1,724	0.52%
2020/03/18	12	19.35	1	19.75	19.15	11	1,659	0.66%
2020/03/17	7	19.49	6	19.53	19.40	1	1,632	0.06%
2020/03/16	8	20.20	4	20.29	19.95	4	1,586	0.25%
2020/03/13	23	20.03	10	20.11	20.50	13	1,551	0.84%
2020/03/12	14	21.11	15	21.10	21.10	-1	1,464	-0.07%
2020/03/11	3	21.80	2	21.90	21.70	1	1,401	0.07%
2020/03/10	6	21.36	9	21.48	21.90	-3	1,377	-0.22%
2020/03/09	9	22.20	0	0.00	21.80	9	1,326	0.68%
2020/03/06	5	22.50	10	22.50	22.50	-5	1,289	-0.39%
2020/03/05	3	22.55	1	22.60	22.55	2	1,290	0.15%
2020/03/04	1	22.40	0	0.00	22.40	1	1,292	0.08%
2020/03/03	1	22.70	4	22.66	22.55	-3	1,295	-0.23%
2020/03/02	3	22.32	5	22.11	22.30	-2	1,265	-0.16%
2020/02/27	5	22.36	5	22.80	22.10	0	1,229	0.00%
2020/02/26	3	22.62	2	22.60	22.70	1	1,182	0.08%
2020/02/25	2	22.48	20	22.35	22.55	-18	1,158	-1.55%
2020/02/24	10.1	22.79	10	22.71	22.65	0.1	1,148	0.01%
2020/02/21	5	22.73	6	22.73	22.75	-1	1,117	-0.09%
2020/02/20	2	22.38	3	22.38	22.40	-1	1,106	-0.09%
2020/02/19	1	22.15	38	21.86	22.20	-37	1,073	-3.45%
2020/02/18	1	21.85	0	0.00	21.80	1	1,013	0.10%
2020/02/17	1	21.60	0	0.00	21.65	1	976	0.10%
2020/02/14	4	21.45	1	21.45	21.50	3	972	0.31%
2020/02/11	3	21.27	0	0.00	21.35	3	976	0.31%
2020/02/10	1	21.25	0	0.00	21.30	1	976	0.10%
2020/02/07	2	21.35	0	0.00	21.40	2	975	0.20%
2020/02/06	2	21.45	0	0.00	21.45	2	976	0.20%
2020/02/05	0	0.00	1	21.15	21.30	-1	968	-0.10%
2020/02/04	4	21.25	0	0.00	21.25	4	963	0.42%
2020/02/03	3	20.97	0	0.00	21.15	3	947	0.32%
2020/01/31	3	21.32	1	21.30	21.35	2	925	0.22%
2020/01/30	8	21.28	7	21.25	21.15	1	913	0.11%
2020/01/20	2	21.85	4	21.85	21.85	-2	866	-0.23%
2020/01/17	10	21.84	1	21.85	21.80	9	854	1.05%
2020/01/16	7	21.84	0	0.00	21.85	7	850	0.82%
2020/01/15	9	21.59	7	21.60	21.65	2	828	0.24%
2020/01/14	10	21.49	0	0.00	21.45	10	819	1.22%
2020/01/13	5	21.40	1	21.50	21.45	4	831	0.48%
2020/01/10	0	0.00	0.2	21.30	21.30	-0.2	811	-0.03%
2020/01/09	2	21.23	0	0.00	21.25	2	819	0.24%
2020/01/08	1	21.15	0	0.00	21.20	1	818	0.12%
2020/01/07	4	21.18	1	21.25	21.25	3	810	0.37%
2020/01/06	5.1	21.27	0	0.00	21.30	5.1	812	0.63%
2020/01/03	0	0.00	4	21.35	21.35	-4	811	-0.49%
2020/01/02	3.1	21.30	1	21.35	21.30	2.1	797	0.26%
2019/12/31	5	21.05	0	0.00	21.15	5	782	0.64%
2019/12/27	1	21.00	0	0.00	21.10	1	805	0.12%
2019/12/26	3	21.03	0	0.00	21.00	3	815	0.37%
2019/12/24	1	21.10	0	0.00	21.05	1	818	0.12%
2019/12/23	0	0.00	1	21.30	21.15	-1	816	-0.12%
2019/12/20	5	21.26	5	21.30	21.20	0	810	0.00%
2019/12/19	1	21.05	0	0.00	21.00	1	787	0.13%
2019/12/13	1	21.00	2.5	20.98	20.90	-1.5	800	-0.19%
2019/12/10	1	21.00	0	0.00	21.05	1	789	0.13%
2019/12/09	19	20.96	3	21.00	21.00	16	790	2.02%
2019/12/05	0	0.00	1	21.00	21.00	-1	791	-0.13%
2019/12/04	0	0.00	1	20.85	20.90	-1	796	-0.13%
2019/11/29	2	21.03	0	0.00	21.00	2	795	0.25%
2019/11/28	1	21.15	0	0.00	21.05	1	782	0.13%
2019/11/26	2	21.38	4	21.30	21.35	-2	770	-0.26%
2019/11/25	0	0.00	1	21.15	21.20	-1	763	-0.13%
2019/11/22	0	0.00	3	21.10	21.10	-3	749	-0.40%
2019/11/21	1	21.00	9	21.05	21.15	-8	745	-1.07%
2019/11/20	3	21.10	5	21.10	21.15	-2	731	-0.27%
2019/11/19	3	21.12	2	20.95	21.00	1	717	0.14%
2019/11/15	1	20.50	0	0.00	20.55	1	652	0.15%
2019/11/14	1	20.55	0	0.00	20.55	1	653	0.15%
2019/11/13	2	20.55	0	0.00	20.55	2	653	0.31%
2019/11/12	0	0.00	3	20.25	20.45	-3	643	-0.47%
2019/11/08	1	20.30	0	0.00	20.30	1	638	0.16%
2019/11/05	1	20.25	0	0.00	20.35	1	629	0.16%
2019/11/01	1	20.25	0	0.00	20.30	1	622	0.16%
2019/10/31	2	20.30	0	0.00	20.35	2	631	0.32%
2019/10/30	0	0.00	2	20.35	20.35	-2	636	-0.31%
2019/10/29	1	20.35	0	0.00	20.30	1	642	0.16%
2019/10/24	0	0.00	2	20.30	20.35	-2	676	-0.30%
2019/10/23	5	20.30	1	20.35	20.30	4	704	0.57%
2019/10/22	2	20.43	1	20.40	20.40	1	727	0.14%
2019/10/18	1	20.20	0	0.00	20.20	1	745	0.13%
2019/10/17	2	20.20	0	0.00	20.20	2	767	0.26%
2019/10/15	1	20.10	0	0.00	20.10	1	896	0.11%
2019/10/14	1	19.95	0	0.00	20.10	1	937	0.11%
2019/10/09	2	20.03	0	0.00	20.05	2	954	0.21%
2019/10/07	1.2	20.01	0	0.00	20.00	1.2	981	0.12%
2019/10/04	1	20.00	0	0.00	20.00	1	994	0.10%
2019/10/03	4	19.96	0	0.00	20.00	4	1,020	0.39%
2019/10/02	6	20.22	0	0.00	20.15	6	1,010	0.59%
2019/10/01	2	20.40	0	0.00	20.40	2	1,018	0.20%
2019/09/25	1	20.45	3	20.50	20.55	-2	1,078	-0.19%
2019/09/23	6	20.50	1	20.50	20.50	5	1,106	0.45%
2019/09/18	0	0.00	1	20.20	20.35	-1	1,180	-0.08%
2019/09/12	0	0.00	2	20.15	20.15	-2	1,269	-0.16%
2019/09/11	0	0.00	1	20.15	20.15	-1	1,303	-0.08%
2019/09/02	0	0.00	5	20.00	20.10	-5	1,325	-0.38%
2019/08/27	1	19.90	0	0.00	19.90	1	1,364	0.07%
2019/08/26	5	19.80	0	0.00	19.80	5	1,379	0.36%
2019/08/19	2	20.05	0	0.00	20.00	2	1,492	0.13%
2019/08/15	1	19.75	0	0.00	19.85	1	1,490	0.07%
2019/08/14	2	19.93	0	0.00	19.90	2	1,498	0.13%
2019/08/13	9	19.74	0	0.00	19.80	9	1,497	0.60%
2019/08/12	0	0.00	1	19.50	19.50	-1	1,487	-0.07%
2019/08/06	1	19.00	0	0.00	19.40	1	1,508	0.07%
2019/08/05	0	0.00	1	19.40	19.35	-1	1,510	-0.07%
2019/08/02	0	0.00	1	19.45	19.45	-1	1,512	-0.07%
2019/08/01	1	19.50	0	0.00	19.60	1	1,511	0.07%
2019/07/31	1	19.50	0	0.00	19.65	1	1,512	0.07%
2019/07/30	2	19.53	3	19.55	19.55	-1	1,511	-0.07%
2019/07/26	5	19.27	14	19.29	19.30	-9	1,506	-0.60%
2019/07/25	13	19.56	0	0.00	19.50	13	1,484	0.88%
2019/07/24	2	19.75	0	0.00	19.70	2	1,454	0.14%
2019/07/23	1	19.85	1	19.90	19.85	0	1,437	0.00%
2019/07/22	9	19.99	2	20.00	19.95	7	1,430	0.49%
2019/07/19	2	20.05	0	0.00	20.10	2	1,410	0.14%
2019/07/18	9	20.26	0	0.00	20.10	9	1,390	0.65%
2019/07/17	4	21.99	1	21.95	21.95	3	1,317	0.23%
2019/07/16	5	22.04	1	21.95	22.00	4	1,259	0.32%
2019/07/15	0	0.00	1	22.10	22.10	-1	1,230	-0.08%
2019/07/12	0	0.00	1	22.10	22.10	-1	1,238	-0.08%
2019/07/11	5	22.10	0	0.00	22.15	5	1,228	0.41%
2019/07/10	2	22.13	3	22.15	22.10	-1	1,225	-0.08%
2019/07/09	6	21.97	1	22.15	22.15	5	1,219	0.41%
2019/07/08	11	22.35	0	0.00	22.30	11	1,200	0.92%
2019/07/05	0	0.00	1	22.20	22.25	-1	1,239	-0.08%
2019/07/04	1	22.10	0	0.00	22.15	1	1,275	0.08%
2019/07/01	0	0.00	3	22.08	22.10	-3	1,265	-0.24%
2019/06/28	3	21.95	0	22.00	21.95	3	1,266	0.24%
2019/06/27	0	0.00	6.4	21.95	22.00	-6.4	1,341	-0.48%
2019/06/25	1	21.80	0	0.00	21.90	1	1,331	0.08%
2019/06/19	0.1	21.95	1	21.85	21.85	-0.9	1,370	-0.07%
2019/06/17	0	0.00	1	21.60	21.60	-1	1,429	-0.07%
2019/06/12	0	0.00	3	21.50	21.65	-3	1,447	-0.21%
2019/06/10	0	0.00	0.1	21.75	21.70	-0.1	1,427	-0.01%
2019/06/04	2	21.83	0	0.00	21.80	2	1,412	0.14%
2019/06/03	2	21.78	3	21.75	21.80	-1	1,399	-0.07%
2019/05/30	1	21.65	2	21.70	21.70	-1	1,392	-0.07%
2019/05/29	1	21.80	0	0.00	21.65	1	1,385	0.07%
2019/05/28	42	21.90	2	22.00	21.85	40	1,359	2.94%
2019/05/27	2	21.98	4	21.95	21.95	-2	1,339	-0.15%
2019/05/24	1	21.60	1	21.65	21.70	0	1,311	0.00%
2019/05/23	5	21.30	0	0.00	21.45	5	1,294	0.39%
2019/05/21	8	21.38	0	0.00	21.40	8	1,285	0.62%
2019/05/15	1	21.00	1	21.10	21.05	0	1,290	0.00%
2019/05/14	3.1	20.39	5	20.45	20.65	-1.9	1,288	-0.14%
2019/05/13	1	20.70	0	0.00	20.70	1	1,279	0.08%
2019/05/10	4	20.93	2	21.00	20.90	2	1,274	0.16%
2019/05/09	3.1	20.95	2	20.90	20.90	1.1	1,288	0.09%
2019/05/08	1	21.05	0	0.00	21.05	1	1,276	0.08%
2019/05/07	1	21.05	1	21.05	21.05	0	1,282	0.00%
2019/05/06	0	0.00	1	20.90	20.90	-1	1,278	-0.08%
2019/05/03	13	21.10	0	0.00	21.15	13	1,272	1.02%
2019/05/02	2	21.10	0	0.00	21.10	2	1,268	0.16%
2019/04/29	3	20.95	1	21.00	20.95	2	1,266	0.16%
2019/04/25	4	21.05	0	0.00	21.10	4	1,264	0.32%
2019/04/24	1	21.05	1	21.05	21.10	0	1,259	0.00%
2019/04/23	1	21.05	1	20.95	20.95	0	1,260	0.00%
2019/04/22	1	20.95	1	21.00	21.00	0	1,260	0.00%
2019/04/19	4	20.74	0	0.00	20.85	4	1,279	0.31%
2019/04/18	13	20.80	1	20.80	20.75	12	1,283	0.93%
2019/04/17	1	21.10	0	0.00	21.15	1	1,274	0.08%
2019/04/16	0.5	21.15	3	21.10	21.10	-2.5	1,267	-0.20%
2019/04/15	1	21.20	0	0.00	21.20	1	1,263	0.08%
2019/04/12	0	0.00	1	21.00	21.10	-1	1,264	-0.08%
2019/04/11	3	21.13	1	21.10	21.05	2	1,256	0.16%
2019/04/10	2.3	21.51	0	0.00	21.50	2.3	1,215	0.19%
2019/04/09	0	22.25	0	0.00	21.85	0	1,168	0.00%
2019/04/08	3	21.83	0	0.00	21.90	3	1,189	0.25%
2019/04/03	3	21.90	0	0.00	21.85	3	1,177	0.25%
2019/04/02	1	22.10	2	21.88	21.90	-1	1,188	-0.08%
2019/04/01	5	21.98	3	22.00	22.10	2	1,151	0.17%
2019/03/29	1	21.65	1	21.60	21.70	0	1,061	0.00%
2019/03/28	1	21.70	45	21.66	21.65	-44	1,042	-4.22%
2019/03/27	2	21.98	0	0.00	21.80	2	1,027	0.19%
2019/03/26	2	22.15	8	22.08	22.20	-6	980	-0.61%
2019/03/25	10	21.63	2	21.63	21.70	8	931	0.86%
2019/03/22	3	21.43	9	21.40	21.85	-6	905	-0.66%
2019/03/21	2	21.18	0	0.00	21.40	2	858	0.23%
2019/03/20	2	21.25	0	0.00	21.15	2	826	0.24%
2019/03/14	1	20.20	0	0.00	20.25	1	747	0.13%
2019/03/11	0	20.35	0	0.00	20.30	0	767	0.00%
2019/03/08	1	20.40	0	0.00	20.40	1	782	0.13%
2019/03/05	2	20.28	0	0.00	20.25	2	773	0.26%
2019/03/04	0	0.00	11	20.29	20.25	-11	768	-1.43%
2019/02/25	6	20.10	2	20.25	20.25	4	759	0.53%
2019/02/21	3	20.17	2	20.18	20.25	1	749	0.13%
2019/02/20	1	20.20	0	0.00	20.20	1	748	0.13%
2019/02/18	4	19.96	5	19.94	20.05	-1	754	-0.13%
2019/02/15	2	20.00	1	20.00	20.00	1	751	0.13%
2019/02/13	4	20.25	0	0.00	20.30	4	750	0.53%
2019/02/12	0	0.00	5	20.20	20.20	-5	757	-0.66%
2019/02/11	1	20.15	0	0.00	20.10	1	784	0.13%
2019/01/30	1	19.80	3	20.10	20.15	-2	777	-0.26%
2019/01/29	0	0.00	1	19.85	19.80	-1	767	-0.13%
2019/01/24	2	19.95	0	0.00	19.85	2	781	0.26%
2019/01/22	1	19.95	0	0.00	19.90	1	804	0.12%
2019/01/21	0	0.00	2	19.95	19.95	-2	811	-0.25%
2019/01/15	0	0.00	1	19.75	19.75	-1	862	-0.12%
2019/01/14	1	19.70	0	0.00	19.70	1	863	0.12%
2019/01/11	4	19.76	0	0.00	19.75	4	874	0.46%
2019/01/10	2	20.05	0	0.00	20.15	2	874	0.23%
2019/01/08	0	0.00	3	19.60	19.60	-3	858	-0.35%
2019/01/07	3	19.50	0	0.00	19.50	3	866	0.35%
2019/01/03	5	19.55	0	0.00	19.45	5	902	0.55%
2019/01/02	2	19.60	0	0.00	19.55	2	913	0.22%
2018/12/28	1	19.65	0	0.00	19.60	1	902	0.11%
2018/12/27	2	19.55	0	0.00	19.65	2	910	0.22%
2018/12/24	0	0.00	1	19.15	19.10	-1	849	-0.12%
2018/12/14	0	0.00	3	19.25	19.30	-3	898	-0.33%
2018/12/12	1	19.20	0	0.00	19.20	1	900	0.11%
2018/12/10	1	19.20	0	0.00	19.15	1	903	0.11%
2018/12/07	2	19.25	0	0.00	19.25	2	901	0.22%
2018/11/12	1	19.60	0	0.00	19.50	1	928	0.11%
2018/11/06	2	18.70	0	0.00	18.70	2	919	0.22%
2018/11/05	1	18.50	0	0.00	18.65	1	929	0.11%
2018/10/29	1	18.10	0	0.00	18.50	1	949	0.11%
2018/10/26	1	18.05	1	18.60	18.10	0	948	0.00%
2018/10/25	1	18.45	1	18.55	18.55	0	921	0.00%
2018/10/24	0	0.00	1	18.75	18.75	-1	918	-0.11%
2018/10/19	1	19.10	5	18.86	19.10	-4	918	-0.44%
2018/10/18	4	19.34	0	0.00	19.20	4	925	0.43%
2018/10/15	1	19.60	0	0.00	19.75	1	923	0.11%
2018/10/11	2	19.85	0	0.00	19.65	2	904	0.22%
2018/10/09	1	20.60	0	0.00	20.55	1	875	0.11%
2018/10/08	1	20.80	0	0.00	20.75	1	864	0.12%
2018/10/05	1	20.95	0	0.00	20.80	1	863	0.12%
2018/09/21	0	0.00	1	21.05	21.05	-1	1,066	-0.09%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/10	0	0.00	2	20.95	21.15	-2	1,207	-0.17%
2018/09/04	1	21.35	0	0.00	21.45	1	1,308	0.08%
2018/08/29	2	21.70	0	0.00	21.65	2	1,405	0.14%
2018/08/24	2	20.85	0	0.00	21.30	2	1,506	0.13%
2018/08/22	1	21.40	0	0.00	21.40	1	1,557	0.06%
2018/08/21	1	21.50	0	0.00	21.50	1	1,563	0.06%
2018/08/17	1	21.60	0	0.00	21.55	1	1,643	0.06%
2018/08/14	1	21.60	0	0.00	21.85	1	1,879	0.05%
2018/08/13	0	0.00	5	21.50	21.50	-5	1,930	-0.26%
2018/07/30	0	0.00	4	22.55	22.50	-4	2,532	-0.16%
2018/07/26	0	0.00	1	22.65	22.75	-1	2,549	-0.04%
2018/07/25	1	22.05	2	22.05	22.20	-1	2,567	-0.04%
2018/07/24	1	21.45	0	0.00	21.60	1	2,571	0.04%
2018/07/23	0	0.00	1	21.60	21.80	-1	2,595	-0.04%
2018/07/20	1	21.55	0	0.00	21.50	1	2,656	0.04%
2018/07/16	0	0.00	1	22.10	22.00	-1	2,983	-0.03%
2018/07/12	2	21.95	0	0.00	22.10	2	3,073	0.07%
2018/07/11	2	21.70	0	0.00	22.25	2	3,130	0.06%
2018/07/09	2	20.95	0	0.00	21.00	2	3,350	0.06%
2018/07/05	1	23.00	0	0.00	23.00	1	3,378	0.03%
2018/07/03	4	23.51	0	0.00	23.00	4	3,524	0.11%
2018/06/28	2	22.90	2	23.10	22.95	0	3,592	0.00%
2018/06/27	1	23.30	2	23.00	22.80	-1	3,617	-0.03%
2018/06/25	3	23.80	0	0.00	23.35	3	3,610	0.08%
2018/06/22	1	24.05	0	0.00	24.30	1	3,586	0.03%
2018/06/20	1	24.30	1	24.30	24.20	0	3,587	0.00%
2018/06/14	1	25.05	1	25.10	25.10	0	3,586	0.00%
2018/06/13	0	0.00	3	25.53	25.50	-3	3,535	-0.08%
2018/06/12	0	0.00	1	26.05	25.65	-1	3,514	-0.03%
2018/06/07	0	0.00	1	26.60	26.65	-1	3,455	-0.03%
2018/06/06	0	0.00	1	26.60	26.60	-1	3,407	-0.03%
2018/06/05	2	26.78	1	27.00	26.55	1	3,382	0.03%
2018/06/04	1	26.70	2	26.60	26.80	-1	3,338	-0.03%
2018/06/01	1	26.35	0	0.00	26.40	1	3,294	0.03%
2018/05/31	1	25.95	2	26.03	26.20	-1	3,261	-0.03%
2018/05/30	1	25.70	2	25.65	25.75	-1	3,219	-0.03%
2018/05/28	5	25.87	0	0.00	25.65	5	3,158	0.16%
2018/05/25	1	26.20	2	26.15	26.05	-1	3,120	-0.03%
2018/05/24	3	26.43	1	26.70	26.60	2	3,071	0.07%
2018/05/23	10	25.50	14	25.66	26.20	-4	2,997	-0.13%
2018/05/22	5	25.72	1	25.60	25.25	4	2,915	0.14%
2018/05/21	7	26.64	3	26.62	26.40	4	2,813	0.14%
2018/05/18	50	26.52	51	26.59	26.60	-1	2,755	-0.04%
2018/05/17	2	26.23	12	25.67	26.30	-10	2,663	-0.38%
2018/05/16	5	25.54	3	25.10	25.20	2	2,557	0.08%
2018/05/15	63	24.74	51	25.25	25.35	12	2,474	0.48%
2018/05/14	0	0.00	1	24.50	24.45	-1	2,349	-0.04%
2018/05/11	0	0.00	70	23.20	23.45	-70	2,279	-3.07%
2018/05/10	2	24.10	1	24.30	24.05	1	2,179	0.05%
2018/05/09	73	24.67	1	24.60	24.60	72	2,129	3.38%
2018/05/08	1	24.00	0	0.00	24.10	1	2,054	0.05%
2018/05/02	0	0.00	2	24.00	24.10	-2	1,975	-0.10%
2018/04/30	0	0.00	1	23.80	23.65	-1	1,937	-0.05%
2018/04/26	1	23.90	0	0.00	23.80	1	1,866	0.05%
2018/04/25	2	23.60	1	23.80	24.30	1	1,790	0.06%
2018/04/24	50	24.20	51	24.06	24.20	-1	1,711	-0.06%
2018/04/23	1	23.70	11	23.70	23.75	-10	1,551	-0.64%
2018/04/20	0	0.00	24	23.70	23.70	-24	1,519	-1.58%
2018/04/19	0	0.00	1	23.55	23.50	-1	1,454	-0.07%
2018/04/18	1	23.45	1	23.45	23.55	0	1,412	0.00%
2018/04/17	25	23.69	3	23.53	23.45	22	1,359	1.62%
2018/04/16	1	23.90	1	23.75	23.75	0	1,292	0.00%
2018/04/13	50	23.30	38.2	23.30	23.20	11.8	1,176	1.00%
2018/04/12	1	21.95	4	22.23	22.75	-3	1,014	-0.30%
2018/04/11	3	22.05	0	0.00	21.95	3	930	0.32%
2018/04/10	1	22.50	4.4	22.52	22.55	-3.4	853	-0.39%
2018/04/09	3	22.07	0	0.00	22.45	3	794	0.38%
2018/04/03	1	21.15	0	0.00	21.65	1	694	0.14%
2018/04/02	0	21.25	0	0.00	21.25	0	650	0.00%
2018/03/31	0.3	20.60	1	20.40	20.65	-0.7	589	-0.11%
2018/03/30	0	0.00	1	20.30	20.60	-1	574	-0.17%
2018/03/29	0	0.00	1	20.10	20.15	-1	532	-0.19%
2018/03/27	2	20.15	0	0.00	20.15	2	503	0.40%
2018/03/26	1	19.90	4	19.95	20.00	-3	477	-0.63%
2018/03/23	3	19.60	0	0.00	19.85	3	448	0.67%
2018/03/22	2	19.80	1	19.85	19.80	1	431	0.23%
2018/03/21	2	19.93	0	0.00	19.80	2	404	0.49%
2018/03/14	2	18.60	0	0.00	18.60	2	324	0.62%
2018/03/13	2	18.63	1	18.70	18.70	1	325	0.31%
2018/03/08	1	18.05	0	0.00	18.00	1	307	0.32%
2018/02/07	1	17.80	0	0.00	17.85	1	321	0.31%
2018/01/30	0	0.00	1	18.50	18.40	-1	312	-0.32%
2018/01/19	1	18.65	0	0.00	18.60	1	324	0.31%
2018/01/16	1	18.50	0.2	18.60	18.60	0.8	332	0.24%
2018/01/09	1	18.25	0	0.00	18.30	1	314	0.32%
2018/01/02	0	0.00	1	18.50	18.45	-1	297	-0.34%