增你強 (3028)-國泰-敦南券商分點個股進出

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

增你強

(3028)

可現股當沖

股價
31.40
漲跌
▲0.10
漲幅
+0.32%
成交量
171張
產業
上市電子通路類股
327人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

增你強 (3028)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	1.4	31.41	0.3	31.50	31.40	1.1	337	0.33%
2024/11/21	1.4	31.25	0.1	31.54	31.30	1.4	344	0.39%
2024/11/20	4.5	31.43	2.3	31.51	31.35	2.2	362	0.62%
2024/11/19	5.8	31.56	6.1	31.70	31.55	-0.3	427	-0.07%
2024/11/18	1.6	31.49	0	31.75	31.80	1.6	449	0.36%
2024/11/15	0.5	31.83	1.7	31.80	31.80	-1.2	460	-0.26%
2024/11/14	3.6	31.55	9	31.47	31.80	-5.3	467	-1.14%
2024/11/13	13.4	31.67	5.4	31.83	31.75	8.1	468	1.72%
2024/11/12	4.7	31.76	5.9	31.93	31.85	-1.2	470	-0.26%
2024/11/11	7.4	31.84	9.7	31.95	32.10	-2.3	472	-0.48%
2024/11/08	11.6	31.81	0.6	31.98	31.90	11	477	2.31%
2024/11/07	2.1	31.80	3.2	31.98	31.85	-1.1	479	-0.22%
2024/11/06	0.2	31.81	0.4	31.93	31.95	-0.2	480	-0.04%
2024/11/05	7	31.84	4.8	31.99	31.90	2.3	486	0.47%
2024/11/04	5	32.24	17.5	32.28	31.90	-12.5	501	-2.49%
2024/11/01	4.5	31.78	4.4	31.89	32.35	0.1	518	0.01%
2024/10/30	0.8	31.87	2.9	32.02	31.90	-2.1	521	-0.40%
2024/10/29	2.2	31.80	7	32.01	31.85	-4.8	524	-0.91%
2024/10/28	3.4	32.07	1.1	32.29	32.00	2.3	534	0.43%
2024/10/25	4.4	32.22	6.4	32.24	32.20	-2	536	-0.37%
2024/10/24	4.1	31.95	20.7	31.95	32.10	-16.6	539	-3.08%
2024/10/23	0	31.93	1.9	31.91	31.80	-1.9	539	-0.35%
2024/10/22	3.3	31.84	2.4	32.00	31.80	0.9	542	0.16%
2024/10/21	2.3	31.89	0.6	32.05	32.00	1.6	552	0.29%
2024/10/18	8	32.24	6.1	32.20	32.05	1.8	558	0.33%
2024/10/17	7.1	32.56	4.1	32.52	32.70	3	558	0.54%
2024/10/16	2.4	31.52	8.3	31.58	33.30	-5.8	554	-1.05%
2024/10/15	3.4	31.65	4.2	31.81	31.80	-0.8	529	-0.16%
2024/10/14	2.3	31.57	2.3	31.67	31.90	-0.1	530	-0.01%
2024/10/11	3.1	31.75	14.7	31.76	31.80	-11.6	530	-2.19%
2024/10/09	7	31.86	0.7	32.07	31.75	6.3	539	1.18%
2024/10/08	7	31.67	1.7	31.76	31.95	5.3	546	0.97%
2024/10/07	0.6	31.78	11.4	31.80	31.90	-10.8	551	-1.96%
2024/10/04	5.3	31.33	0.2	31.55	31.30	5.1	552	0.93%
2024/10/01	2.2	31.09	2.7	31.28	31.45	-0.6	554	-0.10%
2024/09/30	2.4	31.30	4.4	31.24	31.25	-2	561	-0.36%
2024/09/27	2	31.33	1.2	31.42	31.35	0.8	566	0.15%
2024/09/26	6.7	31.31	3.4	31.37	31.35	3.3	567	0.58%
2024/09/25	11.3	31.41	0.4	31.65	31.40	10.9	571	1.90%
2024/09/24	11.1	31.23	1.2	31.32	31.30	10	572	1.74%
2024/09/23	1.2	31.33	11.5	31.42	31.40	-10.3	574	-1.79%
2024/09/20	1.2	31.31	1.3	31.36	31.30	-0.1	575	-0.02%
2024/09/19	1.9	31.18	3	31.24	31.20	-1.1	581	-0.19%
2024/09/18	5.6	30.99	0.8	31.29	31.15	4.8	587	0.82%
2024/09/16	4.1	31.11	3.4	31.16	31.15	0.7	587	0.12%
2024/09/13	0.3	31.00	0.6	31.04	31.10	-0.3	593	-0.05%
2024/09/12	3	30.73	5	30.76	30.75	-2	596	-0.33%
2024/09/11	6.7	30.51	0.4	30.77	30.45	6.3	599	1.05%
2024/09/10	9.4	30.76	1.1	30.81	30.65	8.2	597	1.38%
2024/09/09	4.5	30.31	2.2	30.24	30.65	2.3	598	0.39%
2024/09/06	10.5	30.37	1.9	30.57	30.60	8.6	598	1.44%
2024/09/05	24.8	30.44	1.8	30.57	30.45	23	599	3.83%
2024/09/04	26.6	30.60	5.8	30.64	30.55	20.8	590	3.53%
2024/09/03	19.6	31.30	2	31.35	31.30	17.6	576	3.05%
2024/09/02	8.8	31.64	0.4	31.92	31.55	8.4	570	1.48%
2024/08/30	3	31.93	0	0.00	31.90	3	570	0.53%
2024/08/29	2.1	31.66	1	31.65	31.65	1.1	568	0.19%
2024/08/28	5.2	31.68	0.1	31.85	31.70	5.1	572	0.89%
2024/08/27	4.1	31.76	5	31.68	31.75	-0.9	580	-0.16%
2024/08/26	2.6	31.57	1.1	31.67	31.70	1.5	581	0.26%
2024/08/23	12	31.43	0	0.00	31.50	12	579	2.08%
2024/08/22	32.6	31.56	0	0.00	31.55	32.6	582	5.60%
2024/08/21	52.4	31.66	1	31.85	31.55	51.4	567	9.06%
2024/08/20	10.4	34.26	17	34.24	34.25	-6.6	504	-1.31%
2024/08/19	13.1	34.12	4.2	34.16	34.10	8.9	489	1.81%
2024/08/16	6	34.31	8.1	34.45	34.20	-2.1	482	-0.43%
2024/08/15	6.2	34.23	2.2	34.28	34.20	4	479	0.84%
2024/08/14	3.2	34.23	1.4	34.36	34.25	1.8	478	0.37%
2024/08/13	2.5	34.16	1.1	34.21	34.10	1.4	477	0.29%
2024/08/12	4.4	34.16	3.1	34.19	34.05	1.2	476	0.25%
2024/08/09	4.2	33.76	4.5	33.82	33.80	-0.2	474	-0.05%
2024/08/08	4.2	33.27	1.5	33.23	33.25	2.7	475	0.57%
2024/08/07	3.7	33.15	4.5	33.05	33.55	-0.8	478	-0.17%
2024/08/06	11.1	31.74	7.5	32.20	32.10	3.7	490	0.75%
2024/08/05	22.5	32.62	20.8	32.55	32.20	1.7	478	0.36%
2024/08/02	3.6	34.44	1	34.63	34.50	2.6	461	0.56%
2024/08/01	1.6	34.87	2.5	34.88	34.90	-0.9	473	-0.18%
2024/07/31	2.2	34.77	12.2	34.80	34.85	-10	493	-2.03%
2024/07/30	4.5	34.24	18	34.28	34.55	-13.5	498	-2.70%
2024/07/29	18.1	34.46	9	34.47	34.40	9.1	502	1.81%
2024/07/26	3.3	34.65	3.6	34.60	34.65	-0.3	506	-0.05%
2024/07/23	35.1	34.88	1	34.75	34.85	34.1	507	6.72%
2024/07/22	18	34.61	7.3	34.65	34.50	10.7	512	2.09%
2024/07/19	19.6	35.27	14	35.34	35.20	5.6	508	1.10%
2024/07/18	20	35.50	0	0.00	35.50	20	508	3.94%
2024/07/17	3.2	35.70	7	35.75	35.70	-3.9	505	-0.77%
2024/07/16	2.7	35.67	4	35.70	35.70	-1.3	506	-0.26%
2024/07/15	1.2	35.74	8.4	35.70	35.75	-7.2	519	-1.38%
2024/07/12	1.6	35.73	5.3	35.71	35.80	-3.7	519	-0.72%
2024/07/11	6	35.50	2.9	35.56	35.70	3.1	518	0.60%
2024/07/10	10	35.52	2.4	35.51	35.50	7.6	519	1.46%
2024/07/09	14.9	35.57	4	35.54	35.45	10.9	518	2.10%
2024/07/08	7.1	35.85	1.1	35.99	35.80	6.1	518	1.17%
2024/07/05	11.5	35.80	12.8	35.80	35.90	-1.3	527	-0.25%
2024/07/04	5	35.82	8.2	35.87	35.85	-3.2	540	-0.59%
2024/07/03	2.3	35.85	17.2	35.79	35.85	-15	540	-2.77%
2024/07/02	2.1	35.53	0.1	35.80	35.65	1.9	540	0.36%
2024/07/01	15.9	35.47	19.1	35.48	35.60	-3.3	540	-0.60%
2024/06/28	3	35.53	7.1	35.57	35.50	-4.1	538	-0.75%
2024/06/27	4.5	35.50	1.1	35.51	35.45	3.5	539	0.64%
2024/06/26	7	35.67	26.3	35.66	35.60	-19.3	539	-3.58%
2024/06/25	8.3	35.51	14.6	35.54	35.60	-6.3	540	-1.16%
2024/06/24	7.2	35.66	4	35.66	35.60	3.1	538	0.58%
2024/06/21	1	35.80	8.2	35.77	35.85	-7.2	541	-1.33%
2024/06/20	4.6	35.82	10	35.81	35.80	-5.4	542	-1.00%
2024/06/19	21.7	35.84	11.9	35.82	35.80	9.8	543	1.81%
2024/06/18	4.2	35.75	6.5	35.72	35.75	-2.3	545	-0.42%
2024/06/17	6.1	35.66	1.8	35.79	35.80	4.3	549	0.78%
2024/06/14	13.3	35.73	3.8	35.76	35.70	9.5	555	1.71%
2024/06/13	6.5	35.72	28	35.70	35.65	-21.5	558	-3.84%
2024/06/12	4.2	35.62	3.5	35.65	35.60	0.6	566	0.11%
2024/06/11	6.3	35.70	2.1	35.75	35.65	4.2	571	0.73%
2024/06/07	2.3	35.94	12.4	35.91	35.95	-10	574	-1.75%
2024/06/06	6.2	35.80	5.1	35.79	35.75	1.1	584	0.18%
2024/06/05	5.2	35.84	4	35.93	35.80	1.2	596	0.20%
2024/06/04	0.8	36.15	6.7	36.09	36.00	-5.9	609	-0.96%
2024/06/03	2	36.32	2.2	36.28	36.20	-0.3	618	-0.04%
2024/05/31	7	36.41	16.2	36.47	36.20	-9.2	622	-1.47%
2024/05/30	12.4	36.30	2.2	36.13	36.10	10.2	628	1.62%
2024/05/29	3.3	36.24	8.3	36.32	36.35	-4.9	639	-0.77%
2024/05/28	10.3	36.10	8.5	36.19	36.30	1.8	644	0.28%
2024/05/27	8.3	35.89	1.8	35.87	35.85	6.5	645	1.00%
2024/05/24	1.5	35.70	0.3	35.80	35.85	1.3	662	0.19%
2024/05/23	5.5	35.79	5.5	35.84	35.60	0	716	-0.01%
2024/05/22	13.5	36.17	1.1	36.06	36.05	12.4	730	1.70%
2024/05/21	16.2	36.11	32.1	36.15	36.20	-15.8	733	-2.15%
2024/05/20	6.2	36.07	12.7	35.99	36.10	-6.4	745	-0.86%
2024/05/17	13.7	35.98	10.2	36.00	36.10	3.5	753	0.46%
2024/05/16	0.8	35.89	5.6	35.87	35.95	-4.7	762	-0.62%
2024/05/15	3.1	35.65	4.5	35.73	35.70	-1.4	769	-0.19%
2024/05/14	1.5	35.75	3.2	35.83	35.65	-1.7	783	-0.22%
2024/05/13	0.8	35.92	4.2	36.05	35.85	-3.4	781	-0.43%
2024/05/10	8.3	35.52	21.7	35.81	36.10	-13.4	778	-1.72%
2024/05/09	11.2	35.98	2.5	35.98	35.85	8.7	764	1.13%
2024/05/08	3.2	36.04	39	36.11	36.05	-35.9	763	-4.70%
2024/05/07	16.2	36.58	17.7	36.65	36.20	-1.5	756	-0.20%
2024/05/06	8.5	36.51	55.6	36.67	36.75	-47.1	741	-6.35%
2024/05/03	33.6	36.42	34.8	36.47	36.10	-1.1	719	-0.16%
2024/05/02	1.2	35.88	22.7	35.82	36.05	-21.5	704	-3.05%
2024/04/30	6.5	35.54	1	35.80	35.50	5.5	698	0.78%
2024/04/29	1	35.95	3.6	35.93	36.00	-2.5	690	-0.37%
2024/04/26	5.2	35.95	56.4	36.06	35.90	-51.2	688	-7.43%
2024/04/25	2	35.96	15.3	36.02	36.00	-13.3	683	-1.95%
2024/04/24	7	35.69	6.3	35.66	35.80	0.7	677	0.11%
2024/04/23	0.2	35.08	11.5	35.26	35.30	-11.3	675	-1.68%
2024/04/22	16.1	35.13	26.6	35.10	35.00	-10.5	676	-1.55%
2024/04/19	29	34.86	22	34.87	35.00	7	671	1.05%
2024/04/18	1.5	35.53	10.6	35.50	35.50	-9.1	656	-1.38%
2024/04/17	2.2	35.48	1.4	35.44	35.50	0.8	663	0.12%
2024/04/16	37.7	35.18	9.5	35.18	35.25	28.2	661	4.26%
2024/04/15	23.7	36.03	3.2	36.09	35.85	20.5	655	3.12%
2024/04/12	3	36.32	28.2	36.32	36.35	-25.2	647	-3.89%
2024/04/11	21.1	36.32	49.5	36.37	36.30	-28.4	639	-4.43%
2024/04/10	12.7	36.07	25.6	36.11	36.60	-13	628	-2.06%
2024/04/09	15.7	35.63	5.6	35.59	35.60	10.1	611	1.65%
2024/04/08	20.2	35.37	6.7	35.42	35.50	13.5	610	2.21%
2024/04/03	6.6	35.28	5.3	35.28	35.25	1.4	606	0.22%
2024/04/02	25.8	35.35	9.5	35.37	35.20	16.3	609	2.68%
2024/04/01	4.8	35.30	6	35.36	35.35	-1.2	610	-0.19%
2024/03/29	23.1	35.28	0	35.30	35.35	23.1	609	3.80%
2024/03/28	9.2	35.22	6.4	35.31	35.20	2.8	609	0.46%
2024/03/27	4.3	35.13	8	35.22	35.20	-3.6	610	-0.60%
2024/03/26	16.2	35.28	5.5	35.11	35.20	10.7	611	1.75%
2024/03/25	9.5	35.55	9.8	35.57	35.50	-0.3	611	-0.05%
2024/03/22	15.7	35.58	4.8	35.64	35.55	10.9	615	1.77%
2024/03/21	4.7	35.62	14.1	35.64	35.70	-9.4	619	-1.52%
2024/03/20	8.2	35.64	6.7	35.66	35.60	1.5	629	0.24%
2024/03/19	24.2	35.56	7.8	35.57	35.55	16.4	649	2.53%
2024/03/18	11.3	35.18	2.8	35.25	35.30	8.4	707	1.19%
2024/03/15	47.5	35.12	22.1	35.31	34.85	25.4	734	3.46%
2024/03/14	39.2	35.15	14.9	35.24	35.20	24.3	731	3.32%
2024/03/13	21	35.36	18.6	35.41	35.25	2.4	724	0.33%
2024/03/12	51.6	35.39	10.7	35.38	35.40	41	718	5.70%
2024/03/11	13.2	35.42	19.9	35.44	35.35	-6.7	708	-0.95%
2024/03/08	8.9	35.98	9.5	36.10	35.95	-0.6	696	-0.09%
2024/03/07	8.5	36.94	20.3	36.97	36.80	-11.8	679	-1.74%
2024/03/06	7.6	36.69	4.7	36.76	36.90	2.8	670	0.42%
2024/03/05	22.9	36.67	13.7	36.50	36.80	9.1	665	1.37%
2024/03/04	6.6	36.90	18.3	36.89	36.80	-11.7	654	-1.79%
2024/03/01	3.5	36.63	49.3	36.68	36.80	-45.9	644	-7.12%
2024/02/29	22.3	36.82	63	36.78	36.70	-40.6	638	-6.36%
2024/02/27	19.2	36.59	52.7	36.53	36.45	-33.5	629	-5.32%
2024/02/26	50.7	36.79	53.4	36.81	37.00	-2.7	615	-0.44%
2024/02/23	15.2	35.95	32.2	35.93	35.85	-17	564	-3.01%
2024/02/22	13.5	35.38	26.1	35.39	35.45	-12.6	549	-2.29%
2024/02/21	8	35.24	42.5	35.16	35.30	-34.5	544	-6.34%
2024/02/20	9.5	34.89	30.6	34.92	34.90	-21.1	530	-3.98%
2024/02/19	11.3	34.82	41.8	34.86	34.95	-30.5	519	-5.87%
2024/02/16	18.4	34.58	9.2	34.64	34.65	9.2	517	1.78%
2024/02/15	5.2	34.33	13.9	34.24	34.40	-8.8	513	-1.71%
2024/02/05	3.2	33.73	19	33.70	33.65	-15.8	504	-3.13%
2024/02/02	8.8	33.75	8.5	33.72	33.60	0.3	501	0.06%
2024/02/01	7.4	33.73	12	33.77	33.80	-4.6	507	-0.90%
2024/01/31	4.9	33.50	8	33.59	33.40	-3.1	508	-0.60%
2024/01/30	5.4	33.66	1.1	33.66	33.65	4.3	508	0.85%
2024/01/29	4.2	33.71	0.2	33.79	33.65	4	511	0.79%
2024/01/26	6.1	33.63	2.2	33.73	33.70	3.9	511	0.77%
2024/01/25	4.3	33.77	9	33.87	33.70	-4.7	514	-0.91%
2024/01/24	3.2	33.89	1.2	34.00	33.95	2	512	0.38%
2024/01/23	5.7	33.93	7	33.99	33.95	-1.3	516	-0.25%
2024/01/22	8.2	33.73	9.3	33.75	33.80	-1.1	515	-0.21%
2024/01/19	3.1	33.57	0.1	33.78	33.55	3	514	0.58%
2024/01/18	1.1	33.55	9	33.60	33.55	-7.8	515	-1.52%
2024/01/17	2.9	33.35	5.1	33.30	33.40	-2.2	514	-0.43%
2024/01/16	4.2	33.49	8.2	33.52	33.50	-4.1	511	-0.80%
2024/01/15	1.2	33.31	4	33.54	33.60	-2.8	511	-0.56%
2024/01/12	0	33.40	1	33.35	33.25	-1	517	-0.19%
2024/01/11	11.1	33.12	11.2	33.16	33.15	-0.1	522	-0.01%
2024/01/10	1.2	33.38	2.5	33.38	33.40	-1.3	572	-0.22%
2024/01/09	9.5	33.48	5.1	33.50	33.45	4.4	586	0.74%
2024/01/08	2.3	33.87	1.5	33.91	33.85	0.8	589	0.13%
2024/01/05	2.1	33.93	13.1	33.96	33.90	-10.9	601	-1.82%
2024/01/04	2.8	34.03	13	34.08	33.95	-10.2	629	-1.62%
2024/01/03	23	34.25	19.7	34.26	34.20	3.4	656	0.51%
2024/01/02	45.9	34.49	24.4	34.51	34.45	21.5	679	3.17%
2023/12/29	1.6	34.16	2.5	34.19	34.20	-0.9	674	-0.13%
2023/12/28	13.7	34.08	8.8	34.13	34.05	4.9	681	0.72%
2023/12/27	4.3	34.19	5	34.35	34.20	-0.7	720	-0.10%
2023/12/26	2.2	34.07	16.2	34.06	34.20	-13.9	722	-1.93%
2023/12/25	6.7	34.06	2.1	34.25	34.05	4.7	721	0.65%
2023/12/22	4.1	34.20	4.2	34.22	34.25	-0.1	717	-0.01%
2023/12/21	2.5	34.00	0.1	34.10	34.00	2.3	712	0.32%
2023/12/20	19.1	34.11	28.6	34.03	34.05	-9.5	707	-1.34%
2023/12/19	5.1	34.12	10.3	34.23	34.25	-5.2	699	-0.75%
2023/12/18	9	34.74	34.3	34.79	34.60	-25.3	694	-3.64%
2023/12/15	21.3	34.95	34.8	35.09	35.00	-13.5	688	-1.96%
2023/12/14	48.9	35.25	52.7	35.21	35.40	-3.8	671	-0.57%
2023/12/13	100.9	35.30	71.8	35.37	35.15	29.1	648	4.49%
2023/12/12	35.2	34.32	39.9	34.33	34.50	-4.7	588	-0.80%
2023/12/11	7.3	33.65	8.3	33.64	33.65	-1	560	-0.18%
2023/12/08	10	33.35	6.4	33.33	33.30	3.6	556	0.65%
2023/12/07	13.5	33.19	14.5	33.11	33.20	-1	558	-0.18%
2023/12/06	4.1	33.32	2.6	33.25	33.30	1.6	560	0.28%
2023/12/05	1.7	33.19	5.6	33.29	33.30	-3.9	560	-0.70%
2023/12/04	1.4	33.32	36	33.35	33.45	-34.6	560	-6.17%
2023/12/01	15.6	33.42	3.9	33.48	33.45	11.6	558	2.08%
2023/11/30	2.6	33.47	17.5	33.45	33.45	-14.9	558	-2.67%
2023/11/29	2.3	33.31	6.5	33.43	33.45	-4.1	556	-0.74%
2023/11/28	5.2	33.21	7	33.27	33.30	-1.8	553	-0.33%
2023/11/27	3.5	33.34	41	33.23	33.10	-37.6	551	-6.81%
2023/11/24	0	33.37	6.1	33.36	33.35	-6	550	-1.10%
2023/11/22	3.5	33.08	5.2	33.12	33.20	-1.6	545	-0.30%
2023/11/21	10.2	33.12	14.7	33.09	33.25	-4.5	544	-0.83%
2023/11/20	6.1	32.91	7.6	32.89	32.95	-1.5	538	-0.28%
2023/11/17	1.3	32.63	3	32.60	32.65	-1.7	536	-0.32%
2023/11/16	2.4	32.34	11.3	32.34	32.35	-8.9	535	-1.66%
2023/11/15	7.3	32.13	8	32.22	32.20	-0.7	533	-0.13%
2023/11/14	2.2	32.04	5.2	32.18	32.05	-3	525	-0.57%
2023/11/13	7.5	31.85	8.5	32.00	32.00	-1	518	-0.19%
2023/11/10	3.2	32.35	10	32.36	32.35	-6.8	517	-1.31%
2023/11/09	11.7	32.32	4.5	32.30	32.20	7.2	520	1.39%
2023/11/08	1.2	32.75	9.6	32.64	32.80	-8.4	516	-1.63%
2023/11/07	3	32.45	3.5	32.45	32.50	-0.5	515	-0.09%
2023/11/06	4.3	32.24	13	32.34	32.35	-8.7	514	-1.70%
2023/11/03	3.1	31.99	25	31.99	31.95	-21.9	515	-4.24%
2023/11/02	13	32.14	2	32.28	32.05	11	516	2.14%
2023/11/01	5	31.83	1.3	31.81	31.95	3.8	514	0.73%
2023/10/31	11.7	31.78	6	31.66	31.50	5.7	519	1.09%
2023/10/30	18.6	31.68	2	31.78	31.70	16.6	522	3.18%
2023/10/27	6.6	31.76	0	31.85	31.65	6.6	530	1.24%
2023/10/26	6.5	31.76	1	31.70	31.70	5.5	540	1.01%
2023/10/25	5.1	32.13	0.5	32.25	32.15	4.6	545	0.84%
2023/10/24	5.3	31.75	0	0.00	31.85	5.3	551	0.96%
2023/10/23	8.3	31.70	37.5	31.71	31.60	-29.1	555	-5.25%
2023/10/20	4.4	31.73	1	31.75	31.75	3.4	557	0.62%
2023/10/19	6.3	32.35	4.1	32.32	32.10	2.2	555	0.39%
2023/10/18	13.2	32.69	24	32.84	32.25	-10.8	554	-1.94%
2023/10/17	13	33.23	14.2	33.37	32.85	-1.2	503	-0.23%
2023/10/16	4.2	33.81	14.5	33.81	33.90	-10.3	503	-2.05%
2023/10/13	6.6	33.71	11.4	33.67	33.85	-4.8	507	-0.94%
2023/10/12	27.9	33.63	44.8	33.73	33.90	-16.9	513	-3.29%
2023/10/11	23.9	33.23	55.8	32.99	33.25	-31.9	496	-6.42%
2023/10/06	24.1	32.60	43.6	32.53	32.95	-19.5	484	-4.02%
2023/10/05	3.1	32.16	6.2	32.08	32.05	-3.1	474	-0.65%
2023/10/04	20.3	32.01	16.9	31.91	31.90	3.5	511	0.68%
2023/10/03	22.9	32.32	29.9	32.32	32.35	-7	539	-1.29%
2023/10/02	9.3	31.52	5	31.65	31.80	4.3	513	0.83%
2023/09/28	0.4	31.40	8.1	31.31	31.45	-7.7	528	-1.45%
2023/09/27	1.1	31.22	0.3	31.37	31.30	0.8	537	0.16%
2023/09/26	1.1	31.41	1.5	31.33	31.30	-0.3	549	-0.06%
2023/09/25	9.2	31.40	1.6	31.37	31.35	7.6	558	1.36%
2023/09/22	2.1	31.23	8.2	31.27	31.40	-6.1	564	-1.08%
2023/09/21	4.1	31.15	13.4	31.11	31.30	-9.3	570	-1.63%
2023/09/20	16.8	31.32	37	31.34	31.05	-20.1	574	-3.50%
2023/09/19	3.4	31.74	4.2	31.72	31.65	-0.8	578	-0.13%
2023/09/18	3.2	31.92	5	31.87	31.80	-1.8	584	-0.31%
2023/09/15	1.2	31.81	21	31.81	31.80	-19.8	588	-3.36%
2023/09/14	5.3	31.76	7.3	31.75	31.70	-2	602	-0.33%
2023/09/13	3.4	31.50	8.8	31.54	31.60	-5.4	610	-0.88%
2023/09/12	4.2	31.04	4.7	31.20	31.20	-0.5	615	-0.08%
2023/09/11	3.4	31.18	7.3	31.20	31.15	-3.8	622	-0.62%
2023/09/08	3.2	31.27	1	31.35	31.30	2.2	638	0.34%
2023/09/07	12.2	31.45	14.2	31.38	31.45	-2	653	-0.31%
2023/09/06	5.7	31.04	0.5	31.10	31.10	5.1	664	0.77%
2023/09/05	0.3	31.00	4.1	31.04	31.10	-3.8	677	-0.56%
2023/09/04	7.2	30.85	14.3	30.83	30.90	-7.1	704	-1.01%
2023/09/01	4.4	30.74	0.2	30.88	30.80	4.2	745	0.56%
2023/08/31	21.1	30.56	2	30.60	30.60	19.1	757	2.53%
2023/08/30	1.2	30.32	1.2	30.36	30.40	0	769	0.00%
2023/08/29	28.7	30.32	1.1	30.26	30.25	27.5	785	3.51%
2023/08/28	3.2	30.31	6	30.34	30.30	-2.8	791	-0.36%
2023/08/25	4.3	30.27	2.2	30.26	30.30	2.1	802	0.26%
2023/08/24	8.8	30.29	0	0.00	30.25	8.8	828	1.06%
2023/08/23	1.2	30.36	5.2	30.36	30.30	-3.9	854	-0.46%
2023/08/22	13.2	30.33	7	30.32	30.20	6.2	863	0.72%
2023/08/21	0.5	30.50	2	30.45	30.45	-1.5	865	-0.17%
2023/08/18	7.1	30.49	11	30.59	30.40	-3.9	871	-0.44%
2023/08/17	2.6	30.37	0.5	30.61	30.50	2.1	876	0.23%
2023/08/16	14.4	30.37	11.2	30.47	30.45	3.2	880	0.37%
2023/08/15	2.5	30.74	0	30.75	30.65	2.4	885	0.28%
2023/08/14	7.5	30.61	5.1	30.70	30.75	2.4	904	0.27%
2023/08/11	9.5	30.91	6	30.88	31.00	3.5	910	0.38%
2023/08/10	4.2	31.03	1.1	31.07	31.00	3.1	913	0.34%
2023/08/09	2.4	31.26	14	31.22	31.30	-11.6	918	-1.26%
2023/08/08	1.4	31.12	8.3	31.11	31.10	-6.8	922	-0.74%
2023/08/07	15.4	30.98	7.5	31.05	31.00	7.9	925	0.86%
2023/08/04	17	30.74	31.3	30.76	31.00	-14.2	925	-1.54%
2023/08/02	20.1	30.88	13	30.87	30.80	7.1	924	0.76%
2023/08/01	17	31.11	2	31.23	31.10	15	919	1.63%
2023/07/31	22.9	31.22	25	31.24	31.25	-2	912	-0.22%
2023/07/28	8.9	31.10	6.1	31.08	31.10	2.8	903	0.32%
2023/07/27	9.8	30.85	3.2	30.93	30.90	6.6	899	0.74%
2023/07/26	13.5	30.84	8.5	30.81	30.85	4.9	898	0.55%
2023/07/25	19	30.88	7	30.95	30.90	12	894	1.34%
2023/07/24	4.8	30.78	18.7	30.65	30.70	-13.9	890	-1.56%
2023/07/21	14.1	30.94	4.2	30.97	30.95	9.9	888	1.12%
2023/07/20	19.5	31.02	16.5	30.95	31.10	3	888	0.34%
2023/07/19	21.9	30.79	12.6	30.84	30.65	9.3	883	1.05%
2023/07/18	58.8	30.11	10.8	30.20	30.20	48	879	5.45%
2023/07/17	55.6	30.39	11.8	30.33	30.35	43.8	868	5.04%
2023/07/14	28.1	30.63	19.1	30.61	30.65	9	853	1.05%
2023/07/13	83	30.81	17.1	30.87	30.85	65.9	843	7.81%
2023/07/12	65.3	30.87	1.4	31.00	30.95	63.9	828	7.71%
2023/07/11	67.5	31.12	18.3	31.19	31.15	49.2	813	6.04%
2023/07/10	48.3	34.41	26.2	34.41	34.45	22.1	777	2.85%
2023/07/07	36.2	34.39	13	34.37	34.40	23.2	748	3.10%
2023/07/06	28.4	34.51	24.6	34.56	34.60	3.9	739	0.52%
2023/07/05	16.8	34.56	19	34.55	34.60	-2.2	726	-0.30%
2023/07/04	20.3	34.44	78.2	34.43	34.55	-57.9	724	-8.00%
2023/07/03	17.8	34.60	7.2	34.61	34.60	10.6	721	1.48%
2023/06/30	8.5	34.49	15.1	34.47	34.60	-6.5	733	-0.89%
2023/06/29	8.8	34.61	2	34.60	34.65	6.8	733	0.93%
2023/06/28	15.9	34.70	2.2	34.66	34.70	13.7	731	1.87%
2023/06/27	8.8	34.79	2.2	34.80	34.75	6.6	731	0.91%
2023/06/26	6.9	34.75	5.1	34.87	34.90	1.8	734	0.24%
2023/06/21	5.7	34.34	2.1	34.39	34.70	3.6	736	0.49%
2023/06/20	40.6	34.44	10.9	34.56	34.45	29.7	733	4.04%
2023/06/19	22.2	34.79	15.7	34.86	34.80	6.5	727	0.89%
2023/06/16	20.2	34.95	8.6	35.01	35.00	11.6	727	1.59%
2023/06/15	18.5	35.01	29.2	35.00	35.05	-10.7	734	-1.46%
2023/06/14	34.6	34.93	15.1	34.97	35.00	19.5	753	2.59%
2023/06/13	25.6	34.93	21.5	34.95	35.00	4.1	800	0.51%
2023/06/12	47.1	35.28	40.1	35.09	35.20	7	797	0.88%
2023/06/09	26.6	35.26	21.6	35.26	35.30	4.9	791	0.62%
2023/06/08	52.6	35.43	16.4	35.39	35.05	36.2	780	4.64%
2023/06/07	111.2	35.18	24.1	35.29	35.35	87	755	11.51%	大買/
2023/06/06	24.8	34.86	9	34.94	34.90	15.8	715	2.21%
2023/06/05	24.8	34.88	15.5	34.92	34.90	9.3	704	1.32%
2023/06/02	11.3	34.79	11.6	34.74	34.75	-0.3	692	-0.04%
2023/06/01	20.2	34.53	8.8	34.61	34.50	11.4	679	1.67%
2023/05/31	14.2	34.70	18.6	34.75	34.75	-4.5	679	-0.66%
2023/05/30	101.1	35.08	8.8	34.66	34.50	92.3	670	13.77%	大買/
2023/05/29	31.1	34.76	22.9	34.75	34.80	8.2	645	1.27%
2023/05/26	9.9	34.21	15.5	34.16	34.05	-5.7	617	-0.92%
2023/05/25	3	34.02	7.9	34.04	34.15	-4.9	607	-0.81%
2023/05/24	1.5	33.97	43.4	33.93	34.00	-41.9	602	-6.96%
2023/05/23	20.6	33.62	26	33.75	33.95	-5.4	597	-0.91%
2023/05/22	5	33.62	8.5	33.65	33.65	-3.5	593	-0.58%
2023/05/19	20.7	33.72	12.4	33.81	33.70	8.2	589	1.40%
2023/05/18	11.2	33.71	66.6	33.59	33.80	-55.4	577	-9.60%
2023/05/17	6.3	32.95	26.3	32.93	33.00	-20	561	-3.56%
2023/05/16	7.8	32.75	1.7	32.71	32.70	6.2	553	1.11%
2023/05/15	6.3	32.62	13.1	32.66	32.70	-6.7	554	-1.21%
2023/05/12	10.2	32.42	16.8	32.29	32.50	-6.6	551	-1.19%
2023/05/11	3.9	32.21	5.2	32.19	32.10	-1.3	546	-0.23%
2023/05/10	6.6	32.31	7.8	32.33	32.35	-1.1	540	-0.20%
2023/05/09	7.9	32.32	3.4	32.53	32.30	4.5	541	0.83%
2023/05/08	5.6	32.58	2	32.56	32.50	3.5	540	0.65%
2023/05/05	1.7	32.77	12.6	32.76	32.70	-10.9	539	-2.03%
2023/05/04	2.1	32.83	26	32.80	32.85	-23.9	541	-4.42%
2023/05/03	3.3	32.61	15	32.64	32.70	-11.7	540	-2.16%
2023/05/02	1.6	32.33	10.7	32.49	32.60	-9.1	538	-1.68%
2023/04/28	4.4	32.29	4	32.29	32.25	0.4	536	0.07%
2023/04/27	0.3	32.26	9.2	32.10	32.25	-8.9	536	-1.66%
2023/04/26	3.7	31.80	12.4	31.90	32.00	-8.8	536	-1.63%
2023/04/25	15.6	31.90	12.1	31.94	31.85	3.5	535	0.65%
2023/04/24	8.6	32.02	2.5	31.91	32.00	6.1	534	1.15%
2023/04/21	29.3	32.06	11.5	32.11	31.95	17.8	537	3.31%
2023/04/20	17.4	32.40	2.2	32.60	32.35	15.2	529	2.86%
2023/04/19	3.4	32.68	14	32.70	32.60	-10.6	528	-2.01%
2023/04/18	4.4	32.70	17.1	32.69	32.65	-12.7	525	-2.42%
2023/04/17	7.7	32.53	15.8	32.52	32.50	-8.1	523	-1.54%
2023/04/14	1.6	32.37	7.1	32.41	32.35	-5.6	519	-1.07%
2023/04/13	8.5	32.28	10.2	32.30	32.30	-1.6	518	-0.31%
2023/04/12	14.5	32.22	23.9	32.25	32.30	-9.4	524	-1.79%
2023/04/11	20.1	32.20	5.9	32.26	32.15	14.2	518	2.74%
2023/04/10	20.7	32.44	10.1	32.44	32.45	10.6	508	2.09%
2023/04/07	13.6	32.70	12.3	32.81	32.80	1.2	499	0.25%
2023/04/06	10.1	32.70	12.9	32.82	32.85	-2.8	491	-0.57%
2023/03/31	18.7	32.53	21.9	32.57	32.60	-3.1	484	-0.64%
2023/03/30	5.1	32.10	10.4	32.15	32.15	-5.2	464	-1.13%
2023/03/29	5.4	31.99	40.3	32.01	32.00	-34.9	456	-7.65%
2023/03/28	40.5	31.95	11.6	32.04	31.95	28.9	452	6.38%
2023/03/27	17.6	32.25	0.4	32.25	32.20	17.2	444	3.87%
2023/03/24	5	32.14	4.2	32.10	32.15	0.8	434	0.19%
2023/03/23	13.2	31.95	4.8	31.99	31.95	8.4	423	1.98%
2023/03/22	13.5	32.12	7.9	32.17	32.10	5.6	417	1.35%
2023/03/21	7.4	32.12	21.1	32.09	32.10	-13.7	407	-3.37%
2023/03/20	17.5	31.95	20.3	32.04	31.95	-2.8	391	-0.71%
2023/03/17	28	31.62	23.4	31.71	31.80	4.6	375	1.22%
2023/03/16	87.6	31.46	29.9	31.37	31.65	57.7	343	16.81%
2023/03/15	6.2	29.92	4	30.01	29.80	2.2	277	0.80%
2023/03/14	46.8	29.88	18.5	29.92	29.75	28.2	266	10.59%
2023/03/13	17	30.09	15.2	30.26	30.20	1.8	259	0.68%
2023/03/10	13.6	30.48	29.6	30.57	30.50	-15.9	256	-6.21%
2023/03/09	2.2	30.85	6.3	30.86	30.85	-4.1	256	-1.60%
2023/03/08	2.9	30.75	5.5	30.73	30.95	-2.6	255	-1.02%
2023/03/07	19.3	30.73	3.8	30.86	30.75	15.5	253	6.12%
2023/03/06	6.8	30.83	3.4	30.91	30.85	3.4	252	1.35%
2023/03/03	9.4	30.72	9.7	30.74	30.85	-0.3	247	-0.12%
2023/03/02	4.3	30.22	8.1	30.24	30.30	-3.8	242	-1.58%
2023/03/01	3.4	29.98	11.6	29.97	30.05	-8.2	239	-3.43%
2023/02/24	2.3	29.88	1.7	29.96	29.85	0.6	236	0.26%
2023/02/23	5.6	29.87	7.6	29.91	29.85	-2	235	-0.85%
2023/02/22	18.6	29.72	3.4	29.98	29.80	15.2	234	6.50%
2023/02/21	0.4	30.05	7.2	29.94	29.95	-6.8	234	-2.91%
2023/02/20	5.6	29.80	3.2	29.83	29.80	2.4	235	1.03%
2023/02/17	5.7	29.77	4.2	29.89	29.75	1.5	237	0.63%
2023/02/16	1.5	29.76	4.2	29.87	29.70	-2.7	236	-1.13%
2023/02/15	34	29.57	16.8	29.64	29.70	17.2	238	7.22%
2023/02/14	24.6	29.74	10.9	29.86	29.75	13.7	233	5.86%
2023/02/13	37.1	29.76	14.8	29.94	29.75	22.4	231	9.67%
2023/02/10	14.6	30.01	3.5	30.22	30.05	11.1	226	4.89%
2023/02/09	7.4	30.09	2.7	30.32	30.05	4.7	225	2.07%
2023/02/08	0.7	30.42	4.5	30.25	30.20	-3.8	226	-1.68%
2023/02/07	2.4	30.13	5.6	30.26	30.20	-3.2	226	-1.42%
2023/02/06	15.5	30.02	4.1	30.20	30.10	11.3	226	5.00%
2023/02/03	12.4	30.05	1.6	30.29	30.05	10.8	222	4.85%
2023/02/02	4.2	30.20	4.2	30.28	30.20	0	220	0.01%
2023/02/01	10.7	30.17	5.5	30.36	30.20	5.1	216	2.37%
2023/01/31	8.3	30.11	10.8	30.17	30.10	-2.5	215	-1.17%
2023/01/30	8.2	30.16	10.2	30.13	30.10	-2	217	-0.90%
2023/01/17	6.4	29.81	12.7	29.88	30.00	-6.2	216	-2.87%
2023/01/16	4.3	29.82	5.2	29.91	29.80	-0.9	218	-0.40%
2023/01/13	4	29.97	0.1	30.11	29.85	3.8	226	1.69%
2023/01/12	11.6	29.95	7	30.07	30.00	4.6	257	1.79%
2023/01/11	7.7	30.01	10.7	30.00	30.00	-2.9	254	-1.16%
2023/01/10	1.3	29.39	43.5	29.48	29.70	-42.2	250	-16.88%
2023/01/09	3.3	29.29	6.6	29.27	29.30	-3.3	248	-1.33%
2023/01/06	6	29.18	1	29.10	29.15	5	251	1.97%
2023/01/05	4.7	29.18	5.2	29.11	29.10	-0.5	255	-0.20%
2023/01/04	0.1	29.01	1.2	28.95	28.95	-1.1	256	-0.43%
2023/01/03	11.3	29.00	7	28.95	28.95	4.3	262	1.65%
2022/12/30	5	28.84	6.5	28.95	28.95	-1.5	263	-0.58%
2022/12/29	4.3	28.51	13.4	28.68	28.80	-9.1	255	-3.58%
2022/12/28	6.2	28.60	1.1	28.73	28.60	5.1	255	2.00%
2022/12/27	3.2	28.64	1	28.60	28.70	2.2	258	0.84%
2022/12/26	2.2	28.65	0.5	28.72	28.60	1.7	261	0.65%
2022/12/23	1.4	28.36	3.1	28.55	28.60	-1.6	265	-0.61%
2022/12/22	2.4	28.25	9.3	28.14	28.30	-6.9	266	-2.60%
2022/12/21	1.5	28.11	2.7	28.15	28.00	-1.2	272	-0.43%
2022/12/20	9.7	28.14	3	28.07	28.05	6.7	278	2.39%
2022/12/19	6.4	28.16	0.4	28.45	28.40	6.1	288	2.10%
2022/12/16	3.5	28.25	0.6	28.54	28.35	2.9	291	0.99%
2022/12/15	0.1	28.54	1.6	28.49	28.45	-1.5	295	-0.50%
2022/12/14	3.8	28.42	7.1	28.40	28.40	-3.3	299	-1.10%
2022/12/13	0.3	28.38	2.4	28.46	28.45	-2.1	303	-0.68%
2022/12/12	1.4	28.17	0	0.00	28.15	1.4	303	0.47%
2022/12/09	0.4	28.43	0.1	28.39	28.25	0.3	305	0.09%
2022/12/08	3.4	28.22	1	28.11	28.10	2.4	308	0.76%
2022/12/07	2.6	28.19	0	28.31	28.35	2.6	310	0.82%
2022/12/06	10.1	28.50	2	28.63	28.45	8.1	312	2.59%
2022/12/05	6.9	28.74	1.2	28.82	28.70	5.7	315	1.80%
2022/12/02	4.3	28.74	0.1	28.90	28.80	4.2	315	1.32%
2022/12/01	4.5	28.66	7.2	28.62	28.60	-2.7	315	-0.87%
2022/11/30	1	28.28	3.1	28.27	28.30	-2.1	313	-0.68%
2022/11/29	0.1	28.23	0.1	28.45	28.10	0	317	0.01%
2022/11/28	2	27.90	3.5	27.90	27.95	-1.5	320	-0.47%
2022/11/25	2.8	28.12	2.4	28.12	28.10	0.3	323	0.10%
2022/11/24	2.4	27.97	2.7	28.06	28.10	-0.3	326	-0.09%
2022/11/23	20	27.90	1.2	28.00	28.00	18.9	366	5.14%
2022/11/22	4.1	27.69	1	27.55	27.95	3.1	370	0.85%
2022/11/21	1.4	27.54	5.9	27.58	27.70	-4.5	369	-1.23%
2022/11/18	3.1	27.51	1.5	27.59	27.50	1.6	370	0.43%
2022/11/17	2.1	27.36	0.3	27.51	27.40	1.8	372	0.49%
2022/11/16	6.2	27.40	3	27.50	27.25	3.2	371	0.87%
2022/11/15	2.2	27.48	3.3	27.53	27.60	-1	369	-0.28%
2022/11/14	3.4	27.15	1.3	27.23	27.30	2.1	366	0.58%
2022/11/11	2.1	27.32	4	27.28	27.15	-1.9	367	-0.52%
2022/11/10	3.8	27.05	1	26.95	27.10	2.8	371	0.74%
2022/11/09	0.7	27.13	9.3	27.08	27.15	-8.6	373	-2.29%
2022/11/08	2.6	26.97	0	0.00	26.90	2.6	373	0.71%
2022/11/07	1.3	26.58	2	26.79	26.90	-0.6	379	-0.17%
2022/11/04	2.1	26.18	3.1	26.40	26.50	-1	382	-0.27%
2022/11/03	0.2	26.04	1.4	26.03	26.05	-1.2	381	-0.31%
2022/11/02	5.3	25.86	2.2	26.00	25.90	3.2	383	0.82%
2022/11/01	1.2	25.82	1.1	25.95	25.85	0.1	383	0.03%
2022/10/31	3	25.65	0.1	25.81	25.70	2.9	385	0.75%
2022/10/28	3	25.72	1.9	25.89	25.55	1.1	390	0.28%
2022/10/27	1.1	25.63	2	25.85	25.90	-0.9	394	-0.22%
2022/10/26	4.5	25.57	3.5	25.67	25.50	0.9	399	0.23%
2022/10/25	5.6	25.81	13.4	25.80	25.95	-7.8	401	-1.94%
2022/10/24	4.5	26.03	2.4	26.31	25.95	2.1	412	0.51%
2022/10/21	10.5	25.53	2.9	25.85	26.40	7.6	410	1.84%
2022/10/20	13.4	25.29	6.3	25.68	26.50	7.1	401	1.76%
2022/10/19	0.2	26.23	3	26.14	25.90	-2.8	371	-0.75%
2022/10/18	3.3	25.87	0.7	26.21	26.00	2.6	372	0.70%
2022/10/17	3.6	25.67	2	25.75	26.10	1.6	372	0.43%
2022/10/14	0.1	25.70	0.9	25.84	25.90	-0.8	372	-0.21%
2022/10/13	10.5	25.35	4.3	25.47	25.20	6.2	371	1.68%
2022/10/12	5.9	25.41	1	25.65	25.60	4.9	368	1.32%
2022/10/11	21.9	25.55	17.5	25.55	25.55	4.4	369	1.20%
2022/10/07	3.3	26.08	1.7	26.38	26.10	1.5	365	0.42%
2022/10/06	3.1	26.14	2	26.25	26.20	1.1	368	0.31%
2022/10/05	6	26.24	2.4	26.47	26.10	3.7	371	0.98%
2022/10/04	0.1	26.24	2.8	26.09	26.10	-2.7	385	-0.70%
2022/10/03	5.8	25.79	1	26.03	25.75	4.8	398	1.20%
2022/09/30	5	25.85	31	25.89	26.10	-26	424	-6.13%
2022/09/29	1.2	26.21	2.3	26.27	26.25	-1	452	-0.23%
2022/09/28	9.3	26.37	1.8	26.35	26.20	7.5	469	1.60%
2022/09/27	3.6	26.57	1.8	26.60	26.85	1.8	475	0.38%
2022/09/26	10	26.83	8.4	26.83	26.70	1.7	481	0.34%
2022/09/23	2.7	27.53	1.1	27.65	27.50	1.6	490	0.32%
2022/09/22	8.9	27.54	12	27.56	27.60	-3.1	503	-0.62%
2022/09/21	27.2	27.86	1.1	27.96	27.85	26.1	503	5.19%
2022/09/20	21.4	27.96	19.2	27.96	28.10	2.2	503	0.43%
2022/09/19	10.1	28.07	8	28.02	28.05	2.1	508	0.41%
2022/09/16	2.2	28.20	1	28.15	28.15	1.2	514	0.23%
2022/09/15	6.3	28.27	2.2	28.27	28.30	4.1	523	0.79%
2022/09/14	6.8	28.15	10	28.22	28.35	-3.2	537	-0.60%
2022/09/13	5.2	28.39	5	28.35	28.30	0.2	540	0.03%
2022/09/12	8.7	28.38	15.8	28.43	28.45	-7.1	553	-1.29%
2022/09/08	8.4	28.34	5	28.70	28.85	3.4	558	0.61%
2022/09/07	5.1	28.27	0.5	28.30	28.45	4.6	562	0.82%
2022/09/06	23.8	28.47	23.2	28.51	28.50	0.6	562	0.10%
2022/09/05	12	28.80	6.8	28.75	28.75	5.2	566	0.93%
2022/09/02	5.7	29.01	5	29.00	29.10	0.7	567	0.11%
2022/09/01	18.8	29.24	10	29.15	29.10	8.7	566	1.54%
2022/08/31	11.7	29.71	3	29.83	29.60	8.7	564	1.55%
2022/08/30	3.2	29.63	22.3	29.87	29.95	-19	565	-3.37%
2022/08/29	17.6	29.00	9.2	28.98	29.10	8.4	525	1.60%
2022/08/26	3.1	29.54	0	29.65	29.55	3.1	523	0.60%
2022/08/25	2.1	29.41	0	0.00	29.45	2.1	527	0.40%
2022/08/24	8.1	29.48	0	0.00	29.45	8.1	533	1.52%
2022/08/23	4.5	29.48	0	0.00	29.55	4.5	534	0.83%
2022/08/22	2.2	29.71	0.2	29.80	29.70	2	537	0.37%
2022/08/19	16.2	29.56	1.1	29.75	29.65	15.1	539	2.80%
2022/08/18	7.5	29.55	0.1	29.65	29.55	7.4	538	1.37%
2022/08/17	11.4	29.89	0	29.90	29.70	11.4	537	2.13%
2022/08/16	10.7	30.12	0	0.00	30.05	10.7	533	2.00%
2022/08/15	5.9	30.16	2.2	30.24	30.25	3.7	531	0.70%
2022/08/12	25.7	30.00	6.9	30.04	30.30	18.8	532	3.54%
2022/08/11	22.3	30.44	8	30.68	30.35	14.3	526	2.71%
2022/08/10	8.7	30.69	5	30.70	30.65	3.7	525	0.71%
2022/08/09	0.1	30.34	3	30.43	30.75	-2.9	533	-0.54%
2022/08/08	0.4	30.33	5.3	30.29	30.35	-4.8	538	-0.90%
2022/08/05	1.1	30.21	5	30.09	30.35	-3.9	540	-0.73%
2022/08/04	5.8	29.70	8.2	29.76	29.90	-2.4	554	-0.43%
2022/08/03	2.3	29.96	2	29.95	29.95	0.3	555	0.06%
2022/08/02	5.2	30.27	4	30.28	30.20	1.2	565	0.22%
2022/08/01	5.3	30.26	11	30.25	30.70	-5.7	570	-1.00%
2022/07/29	28.6	30.11	27	29.91	29.95	1.6	569	0.27%
2022/07/28	8.4	29.18	1	29.25	29.25	7.4	560	1.32%
2022/07/27	2.8	29.01	3.2	29.09	29.10	-0.4	561	-0.07%
2022/07/26	2.9	29.15	1	29.11	29.15	1.9	564	0.33%
2022/07/25	1.3	29.29	0	0.00	29.30	1.3	567	0.23%
2022/07/22	1.5	29.32	5	29.33	29.35	-3.5	570	-0.61%
2022/07/21	2.1	29.19	9	29.21	29.30	-6.9	580	-1.20%
2022/07/20	8	29.24	16	29.21	29.25	-8	587	-1.37%
2022/07/19	3.4	28.98	3	28.97	29.05	0.4	598	0.06%
2022/07/18	1.8	28.42	2.1	28.47	28.80	-0.3	600	-0.05%
2022/07/15	2.8	28.25	3	28.23	28.15	-0.2	600	-0.03%
2022/07/14	1.2	27.65	2	27.46	28.15	-0.8	602	-0.14%
2022/07/13	2.6	27.27	2.2	27.21	27.40	0.4	604	0.06%
2022/07/12	27.2	26.80	18	26.84	26.80	9.2	616	1.50%
2022/07/11	35.1	28.34	0.9	28.29	28.05	34.2	607	5.63%
2022/07/08	47.1	28.90	18	28.92	28.85	29.1	597	4.87%
2022/07/07	30.4	31.87	18.6	31.87	32.40	11.9	575	2.06%
2022/07/06	25.5	32.15	17	32.04	32.00	8.5	557	1.52%
2022/07/05	27.7	32.53	2.4	32.57	32.75	25.3	558	4.53%
2022/07/04	35.3	32.13	5	32.25	32.20	30.3	557	5.43%
2022/07/01	21.8	32.26	18.6	32.29	32.05	3.2	573	0.55%
2022/06/30	40.1	33.38	17	33.25	33.25	23.1	563	4.11%
2022/06/29	12.7	34.22	6	34.22	34.20	6.7	561	1.18%
2022/06/28	5	34.61	0.3	34.70	34.55	4.7	586	0.80%
2022/06/27	3.4	34.86	17.1	34.93	34.80	-13.7	623	-2.19%
2022/06/24	13	34.61	39.2	34.78	34.25	-26.3	633	-4.14%
2022/06/23	19.9	34.54	31	34.49	34.70	-11.1	643	-1.73%
2022/06/22	25.3	35.37	29.1	35.13	35.00	-3.8	662	-0.57%
2022/06/21	5.8	35.78	1.2	35.89	35.95	4.6	674	0.68%
2022/06/20	44	36.06	2.8	35.73	35.70	41.2	750	5.50%
2022/06/17	15.3	36.59	13.2	36.61	36.80	2.2	841	0.26%
2022/06/16	9.8	36.98	7.4	37.03	36.90	2.3	851	0.28%
2022/06/15	6.3	37.36	3.7	37.28	37.20	2.7	856	0.31%
2022/06/14	11.6	36.86	2	36.98	37.15	9.6	865	1.11%
2022/06/13	10.6	37.38	1	37.45	37.30	9.6	872	1.10%
2022/06/10	17.6	37.83	0.2	38.10	37.90	17.4	883	1.97%
2022/06/09	5.3	38.12	5.3	38.16	38.15	0	911	0.00%
2022/06/08	8.4	38.14	3	38.20	38.20	5.4	920	0.59%
2022/06/07	4.4	38.02	2.2	38.06	38.10	2.2	927	0.24%
2022/06/06	13.7	37.91	3.2	37.94	37.95	10.4	934	1.12%
2022/06/02	8.5	37.85	1	37.85	37.85	7.5	966	0.78%
2022/06/01	4.5	37.91	0.5	37.97	37.75	4	986	0.41%
2022/05/31	0.2	37.60	4.1	37.49	37.60	-3.9	988	-0.40%
2022/05/30	5.6	37.33	1.1	37.40	37.40	4.5	999	0.45%
2022/05/27	7.2	37.18	1	37.16	37.20	6.2	1,014	0.61%
2022/05/26	4.3	37.20	3	37.17	37.15	1.3	1,029	0.12%
2022/05/25	6.1	37.15	1	37.10	37.20	5.1	1,043	0.48%
2022/05/24	3.3	37.22	14.1	37.16	37.05	-10.7	1,061	-1.01%
2022/05/23	3.2	37.15	10	37.15	37.15	-6.9	1,063	-0.64%
2022/05/20	3.4	37.33	0	0.00	37.35	3.4	1,075	0.31%
2022/05/19	10.5	37.02	8	37.03	37.25	2.5	1,082	0.23%
2022/05/18	6.6	37.55	5.2	37.55	37.45	1.4	1,091	0.13%
2022/05/17	17.7	36.95	6.1	37.03	37.30	11.6	1,152	1.01%
2022/05/16	1.6	36.44	14.1	36.55	36.25	-12.5	1,206	-1.03%
2022/05/13	19.4	36.17	22.2	36.20	36.30	-2.8	1,226	-0.23%
2022/05/12	27.8	36.37	11.4	36.53	36.00	16.3	1,245	1.31%
2022/05/11	20.4	36.95	0.2	37.10	36.90	20.2	1,253	1.61%
2022/05/10	8.2	36.86	19.7	36.93	37.25	-11.5	1,255	-0.92%
2022/05/09	20.5	37.32	7.4	37.39	37.15	13.2	1,246	1.06%
2022/05/06	7.2	37.67	9	37.52	37.90	-1.9	1,241	-0.15%
2022/05/05	4.1	38.25	3	38.27	38.15	1.1	1,241	0.09%
2022/05/04	1.4	37.92	9.1	37.95	38.00	-7.6	1,242	-0.61%
2022/05/03	18.7	37.80	5.2	37.81	37.65	13.5	1,253	1.08%
2022/04/29	10.6	38.11	4	38.31	38.00	6.6	1,259	0.52%
2022/04/28	10.6	37.81	4	37.69	37.85	6.5	1,268	0.52%
2022/04/27	17	37.54	25.6	37.56	37.65	-8.6	1,280	-0.67%
2022/04/26	19.5	38.20	8.7	38.29	38.20	10.8	1,271	0.85%
2022/04/25	39	38.35	23.3	38.56	38.30	15.7	1,267	1.24%
2022/04/22	12.8	38.98	2.2	38.98	39.05	10.6	1,255	0.85%
2022/04/21	19.8	39.09	9	39.16	39.05	10.8	1,269	0.85%
2022/04/20	15.6	39.29	5.1	39.41	39.25	10.5	1,270	0.83%
2022/04/19	15.5	39.04	1.3	39.24	39.30	14.1	1,271	1.11%
2022/04/18	58.7	38.95	16.2	39.01	38.85	42.5	1,280	3.32%
2022/04/15	15.2	39.45	6.4	39.45	39.45	8.8	1,275	0.69%
2022/04/14	9.1	39.63	12.3	39.58	39.65	-3.2	1,293	-0.25%
2022/04/13	15.5	39.52	15.6	39.60	39.65	-0.1	1,297	-0.01%
2022/04/12	52.4	39.33	36.1	39.14	39.30	16.3	1,310	1.25%
2022/04/11	39.4	39.61	27.2	39.64	39.65	12.2	1,313	0.92%
2022/04/08	38.4	39.20	13.2	39.22	39.35	25.2	1,312	1.92%
2022/04/07	92.8	39.17	17.5	39.07	38.95	75.3	1,310	5.74%
2022/04/06	25.3	39.58	10.2	39.56	39.60	15.1	1,302	1.16%
2022/04/01	22.1	39.45	12.1	39.51	39.65	10	1,336	0.75%
2022/03/31	88.4	39.34	49.9	39.37	39.45	38.5	1,418	2.72%
2022/03/30	126.1	39.91	46.4	39.86	39.75	79.7	1,403	5.67%	大買/
2022/03/29	70.1	40.16	11.6	40.17	40.20	58.5	1,379	4.24%
2022/03/28	55.9	40.13	18.6	40.18	40.35	37.2	1,379	2.70%
2022/03/25	121.9	40.48	36.3	40.41	40.55	85.6	1,378	6.21%	大買/
2022/03/24	45.8	40.49	28.6	40.48	40.70	17.2	1,384	1.24%
2022/03/23	66.2	40.13	89.1	40.11	40.50	-22.9	1,405	-1.63%
2022/03/22	229.5	38.93	61.5	38.91	39.00	168	1,401	11.99%	大買/鉅額交易
2022/03/21	17.3	37.95	15.1	38.02	38.15	2.2	1,341	0.17%
2022/03/18	52.8	37.31	12	37.40	37.55	40.8	1,373	2.97%
2022/03/17	8	37.20	14	37.30	37.35	-6	1,407	-0.43%
2022/03/16	41.1	36.80	12.4	36.87	36.90	28.7	1,419	2.02%
2022/03/15	24.9	37.06	6.2	37.13	36.95	18.7	1,418	1.32%
2022/03/14	28.2	37.14	22.1	37.22	37.45	6.1	1,413	0.43%
2022/03/11	8.3	36.66	15.3	36.59	36.85	-7	1,394	-0.50%
2022/03/10	14.8	36.27	15.1	36.26	36.30	-0.3	1,390	-0.02%
2022/03/09	11.7	35.30	19.2	35.29	35.45	-7.5	1,397	-0.54%
2022/03/08	56.3	35.15	33.4	34.98	34.65	22.9	1,425	1.61%
2022/03/07	56	35.97	50.6	35.92	35.90	5.4	1,443	0.37%
2022/03/04	16.2	36.88	17.2	36.96	36.85	-1	1,442	-0.07%
2022/03/03	20.2	36.85	13	36.97	36.90	7.2	1,454	0.50%
2022/03/02	33.4	36.72	9.2	36.66	36.80	24.2	1,474	1.64%
2022/03/01	58.1	36.17	16	36.39	36.25	42.1	1,497	2.81%
2022/02/25	14	35.54	11.2	35.38	35.70	2.8	1,483	0.19%
2022/02/24	23.6	35.46	9.2	35.51	35.20	14.4	1,478	0.97%
2022/02/23	8.2	35.97	9.3	35.96	35.95	-1	1,465	-0.07%
2022/02/22	13.8	35.56	13.2	35.69	35.90	0.6	1,483	0.04%
2022/02/21	29	35.97	5	36.00	36.00	24	1,495	1.61%
2022/02/18	12.4	36.01	7.6	35.99	36.00	4.7	1,527	0.31%
2022/02/17	111.3	36.78	71.7	36.50	36.20	39.7	1,551	2.56%	大買/
2022/02/16	59.7	36.10	93	35.84	36.55	-33.3	1,502	-2.21%
2022/02/15	14.4	35.09	33	35.24	34.70	-18.6	1,451	-1.28%
2022/02/14	29.2	34.74	16	34.88	34.95	13.2	1,452	0.91%
2022/02/11	10	34.55	33.5	34.56	34.75	-23.5	1,474	-1.59%
2022/02/10	7	33.90	11	33.95	34.10	-4	1,462	-0.27%
2022/02/09	2.1	33.80	12.1	33.76	33.90	-10	1,459	-0.69%
2022/02/08	2.1	33.68	11.1	33.62	33.75	-9	1,458	-0.62%
2022/02/07	5.2	33.03	3	33.03	33.35	2.2	1,466	0.15%
2022/01/26	7	32.37	2	32.50	32.55	5	1,465	0.34%
2022/01/25	30.5	32.26	1	32.20	32.15	29.5	1,468	2.01%
2022/01/24	15.1	32.46	13	32.48	32.55	2.1	1,467	0.15%
2022/01/21	26.4	32.87	4.1	32.95	32.90	22.3	1,460	1.53%
2022/01/20	28.3	33.12	7.2	33.15	33.20	21.1	1,452	1.45%
2022/01/19	14	33.39	9.2	33.27	33.40	4.8	1,438	0.33%
2022/01/18	2.1	33.70	14	33.70	33.60	-11.9	1,437	-0.83%
2022/01/17	3	33.53	1	33.30	33.55	2	1,433	0.14%
2022/01/14	17.7	33.02	5	33.09	33.20	12.7	1,433	0.88%
2022/01/13	0	33.60	6	33.56	33.60	-6	1,450	-0.41%
2022/01/12	5	33.40	8	33.48	33.60	-3	1,447	-0.21%
2022/01/11	16.1	33.47	11.4	33.47	33.45	4.7	1,445	0.32%
2022/01/10	6.1	33.04	23.1	33.22	33.25	-17	1,433	-1.19%
2022/01/07	38.4	33.34	32	33.28	33.25	6.4	1,425	0.45%
2022/01/06	4.6	33.88	3.4	33.90	33.90	1.2	1,404	0.09%
2022/01/05	30.1	34.12	35.2	34.21	34.10	-5.1	1,401	-0.37%
2022/01/04	39.6	34.33	17.1	34.29	34.30	22.5	1,396	1.61%
2022/01/03	11	34.89	23.1	35.07	34.65	-12.1	1,381	-0.88%
2021/12/30	21.4	34.80	7	34.83	34.80	14.4	1,363	1.06%
2021/12/29	7.2	34.61	7.5	34.79	34.95	-0.3	1,354	-0.02%
2021/12/28	80.2	34.73	33.3	34.82	34.75	47	1,343	3.50%
2021/12/27	72.8	34.92	85.1	34.82	35.05	-12.3	1,311	-0.94%
2021/12/24	21.6	33.46	6	33.47	33.30	15.6	1,227	1.27%
2021/12/23	6.5	33.50	29	33.51	33.70	-22.5	1,215	-1.85%
2021/12/22	23.1	33.46	11	33.57	33.40	12.1	1,213	1.00%
2021/12/21	11.5	33.45	34.2	33.55	33.70	-22.7	1,200	-1.89%
2021/12/20	39.5	33.95	14.2	33.79	33.55	25.3	1,190	2.12%
2021/12/17	48.3	34.09	36.7	34.30	34.20	11.6	1,168	0.99%
2021/12/16	51.9	33.96	76.7	33.89	33.95	-24.9	1,123	-2.21%
2021/12/15	37.4	33.26	34.2	33.39	32.80	3.2	1,057	0.30%
2021/12/14	37.3	33.01	60.1	32.74	33.15	-22.8	1,012	-2.25%
2021/12/13	47.9	32.96	33.6	32.85	32.95	14.3	972	1.47%
2021/12/10	12.1	32.09	24.2	32.08	32.15	-12.1	936	-1.29%
2021/12/09	27.1	31.75	6	31.86	31.65	21.1	930	2.27%
2021/12/08	14	31.39	10.1	31.51	31.50	3.9	937	0.42%
2021/12/07	7	31.14	6	31.33	31.40	1	932	0.11%
2021/12/06	13.6	31.08	7	31.24	31.15	6.5	923	0.71%
2021/12/03	29.4	31.31	19	31.44	31.25	10.4	919	1.13%
2021/12/02	54.7	31.70	13.3	31.83	31.50	41.4	903	4.58%
2021/12/01	45	32.40	41.1	32.29	32.55	3.9	870	0.45%
2021/11/30	16	31.76	10	31.70	31.70	6	822	0.73%
2021/11/29	11.3	30.79	19.1	30.39	31.05	-7.8	803	-0.97%
2021/11/26	30.7	31.23	11.7	31.37	31.05	19	787	2.42%
2021/11/25	11.9	31.41	32.8	31.53	31.70	-20.9	759	-2.75%
2021/11/24	11	30.55	4.5	30.71	30.75	6.5	723	0.90%
2021/11/23	13	30.52	16	30.50	30.45	-3	720	-0.41%
2021/11/22	3.2	30.82	8	30.78	30.80	-4.9	714	-0.68%
2021/11/19	20.7	30.53	19.1	30.56	30.50	1.5	710	0.21%
2021/11/18	10.7	31.21	11.2	31.43	31.05	-0.5	690	-0.07%
2021/11/17	9	31.33	7.3	31.19	31.50	1.7	669	0.25%
2021/11/16	11.1	30.94	15.2	30.88	30.85	-4.1	630	-0.65%
2021/11/15	18.4	30.41	12	30.55	30.45	6.4	604	1.06%
2021/11/12	2.4	30.18	7	30.21	30.15	-4.6	593	-0.78%
2021/11/11	15.1	30.33	4.7	30.25	29.95	10.4	584	1.79%
2021/11/10	38.7	29.98	19	29.96	30.10	19.7	567	3.48%
2021/11/09	3	29.37	0	0.00	29.35	3	525	0.57%
2021/11/08	4	29.21	0.2	29.43	29.20	3.8	519	0.74%
2021/11/05	4	29.04	0.1	29.15	29.25	3.9	522	0.74%
2021/11/04	4	29.11	2	29.20	29.15	2	529	0.38%
2021/11/03	0	0.00	4	28.98	29.05	-4	523	-0.76%
2021/11/02	7	28.77	0	0.00	28.70	7	526	1.33%
2021/11/01	1	28.95	4.4	29.05	29.05	-3.4	522	-0.65%
2021/10/29	1	28.75	1	28.75	28.80	0	521	0.00%
2021/10/28	1	28.70	0	0.00	28.70	1	541	0.18%
2021/10/27	1	28.50	0	0.00	28.65	1	567	0.18%
2021/10/26	0	0.00	5	28.65	28.60	-5	582	-0.86%
2021/10/25	1.1	28.35	3	28.37	28.40	-1.9	582	-0.33%
2021/10/22	0.2	28.30	0	0.00	28.35	0.2	592	0.03%
2021/10/21	12	28.24	13	28.82	28.10	-1	595	-0.17%
2021/10/20	1	28.35	0	0.00	28.55	1	563	0.18%
2021/10/19	2	28.48	3	28.57	28.60	-1	568	-0.18%
2021/10/18	0.3	28.25	0	0.00	28.50	0.3	569	0.05%
2021/10/15	2	28.18	0	0.00	28.25	2	576	0.35%
2021/10/14	4	28.05	0	0.00	28.20	4	579	0.69%
2021/10/13	2.1	28.05	0	0.00	28.45	2.1	582	0.35%
2021/10/12	1.1	27.72	2.3	28.11	28.45	-1.2	584	-0.20%
2021/10/08	10	28.55	3	28.50	28.25	7	577	1.21%
2021/10/06	3.1	28.05	0	28.20	28.15	3.1	603	0.51%
2021/10/05	13	27.93	0.2	28.00	28.15	12.8	651	1.97%
2021/10/04	10.3	28.19	5.1	28.12	28.20	5.2	674	0.78%
2021/10/01	21.5	28.47	0	0.00	28.35	21.5	726	2.96%
2021/09/30	2.7	28.80	3	28.90	28.90	-0.3	766	-0.05%
2021/09/29	9.1	28.84	1	29.05	28.85	8.1	790	1.03%
2021/09/28	4	28.98	7.5	29.05	29.15	-3.4	809	-0.43%
2021/09/27	4.3	29.14	7	29.06	29.15	-2.7	821	-0.33%
2021/09/24	0.3	29.00	6	29.00	29.00	-5.7	832	-0.68%
2021/09/22	9	28.44	4	28.41	28.40	5	871	0.58%
2021/09/16	9	28.66	0.5	29.00	28.90	8.5	896	0.94%
2021/09/15	9	28.84	3.2	28.91	28.80	5.8	902	0.64%
2021/09/14	1	29.05	2.1	29.03	29.00	-1.1	900	-0.12%
2021/09/13	7.2	28.79	2.8	28.69	28.90	4.4	890	0.49%
2021/09/10	2.5	28.31	1	28.30	28.35	1.5	878	0.17%
2021/09/09	5.8	28.04	10.5	27.90	28.15	-4.8	879	-0.54%
2021/09/08	5.9	27.88	5	27.86	27.90	0.9	882	0.10%
2021/09/07	1.1	27.92	2	27.95	28.05	-0.9	883	-0.11%
2021/09/06	1	28.10	5	28.13	28.00	-4	893	-0.45%
2021/09/03	1	28.25	4	28.28	28.25	-3	914	-0.33%
2021/09/02	3	28.18	0	28.50	28.15	3	915	0.33%
2021/09/01	10	28.34	6	28.26	28.35	4	916	0.44%
2021/08/31	2	28.05	0	0.00	28.10	2	912	0.22%
2021/08/30	3	27.90	2.2	27.93	27.95	0.8	915	0.09%
2021/08/27	0	0.00	2	27.80	27.80	-2	916	-0.22%
2021/08/26	7.2	27.60	0	0.00	27.65	7.2	921	0.78%
2021/08/25	5.1	27.55	3	27.65	27.55	2.1	929	0.22%
2021/08/24	2	27.55	0	0.00	27.60	2	937	0.21%
2021/08/23	5	27.51	4	27.58	27.50	1	951	0.11%
2021/08/20	6	27.08	0	0.00	27.15	6	969	0.62%
2021/08/19	11.1	27.27	1	27.40	27.20	10.1	978	1.03%
2021/08/18	4.1	27.33	2	27.70	27.60	2.1	980	0.21%
2021/08/17	6	27.54	1	27.60	27.60	5	985	0.51%
2021/08/16	6	27.45	1	27.70	27.70	5	989	0.51%
2021/08/13	2.2	28.15	0.1	28.10	27.95	2.1	992	0.21%
2021/08/12	2	27.90	2	28.00	28.10	0	1,000	0.00%
2021/08/11	8.3	28.00	5	27.99	27.90	3.3	1,016	0.33%
2021/08/10	6.2	28.38	1.4	28.53	28.25	4.8	1,039	0.46%
2021/08/09	7	28.74	2	28.70	28.70	5	1,109	0.45%
2021/08/06	3	28.80	3	28.73	28.70	0	1,118	0.00%
2021/08/05	3.2	28.82	2	28.83	28.80	1.2	1,143	0.10%
2021/08/04	4.3	28.74	5	28.85	28.90	-0.7	1,194	-0.06%
2021/08/03	11.2	28.89	25.5	28.88	28.80	-14.3	1,215	-1.18%
2021/08/02	43	28.69	37.6	28.73	28.70	5.4	1,202	0.45%
2021/07/30	1.1	28.02	12	27.98	28.00	-10.9	1,189	-0.92%
2021/07/29	2	27.65	3.3	27.78	27.80	-1.2	1,183	-0.10%
2021/07/28	9.5	27.45	5	27.40	27.60	4.5	1,192	0.38%
2021/07/27	7.2	27.80	11	27.95	27.70	-3.8	1,239	-0.31%
2021/07/26	2	27.75	1	27.80	27.75	1	1,263	0.08%
2021/07/23	4.1	27.70	19	27.75	27.75	-14.9	1,280	-1.16%
2021/07/22	24	27.72	0	0.00	27.65	24	1,297	1.85%
2021/07/21	11	27.75	0.2	27.99	27.65	10.8	1,335	0.81%
2021/07/20	5.1	27.84	2	27.80	27.90	3.1	1,540	0.20%
2021/07/19	3	28.17	1	28.15	28.15	2	1,548	0.13%
2021/07/16	2	28.00	2.3	27.98	28.05	-0.3	1,571	-0.02%
2021/07/15	3	27.85	6	27.78	28.00	-3	1,577	-0.19%
2021/07/14	5.4	27.57	33.5	27.51	27.60	-28.1	1,584	-1.77%
2021/07/13	13.5	27.83	3	28.20	27.90	10.5	1,592	0.66%
2021/07/12	3.1	28.46	11.5	28.75	28.25	-8.4	1,586	-0.53%
2021/07/09	45.3	27.97	20.1	27.86	27.85	25.2	1,549	1.62%
2021/07/08	22.3	28.11	15	28.12	28.20	7.3	1,552	0.47%
2021/07/07	32.4	30.02	25.8	30.02	30.00	6.6	1,507	0.44%
2021/07/06	11.2	30.10	19	30.12	30.10	-7.8	1,482	-0.53%
2021/07/05	27.2	30.05	7.4	30.07	30.15	19.9	1,474	1.35%
2021/07/02	5	29.82	5.1	29.87	29.85	-0.1	1,457	0.00%
2021/07/01	9	29.75	11	29.74	29.75	-2	1,473	-0.14%
2021/06/30	25.4	29.76	2	29.72	29.65	23.4	1,500	1.56%
2021/06/29	11.4	29.68	11.1	29.75	29.80	0.3	1,521	0.02%
2021/06/28	4	29.34	7	29.37	29.45	-3	1,503	-0.20%
2021/06/25	1.4	29.00	17	29.13	29.05	-15.6	1,524	-1.02%
2021/06/24	4	28.64	12.3	28.77	28.80	-8.3	1,548	-0.54%
2021/06/23	11	28.30	6.5	28.41	28.30	4.5	1,555	0.29%
2021/06/22	4.5	28.22	4.6	28.17	28.15	-0.1	1,576	-0.01%
2021/06/21	8	28.38	8.5	28.23	28.20	-0.5	1,612	-0.03%
2021/06/18	0	28.60	8.3	28.56	28.55	-8.2	1,693	-0.49%
2021/06/17	3	28.55	2.1	28.60	28.60	0.9	1,708	0.05%
2021/06/16	0	0.00	4.1	28.68	28.60	-4.1	1,741	-0.23%
2021/06/15	4	28.69	2	28.63	28.70	2	1,762	0.11%
2021/06/11	11.2	28.59	14.1	28.60	28.60	-2.9	1,771	-0.16%
2021/06/10	6	27.83	10	27.93	27.90	-4	1,767	-0.23%
2021/06/09	3.2	27.95	1	27.95	27.90	2.2	1,801	0.12%
2021/06/08	1	27.90	6.4	27.96	27.95	-5.4	1,820	-0.30%
2021/06/07	11.1	27.78	5.1	27.95	28.05	5.9	1,839	0.32%
2021/06/04	9.3	28.07	1.1	28.13	28.10	8.2	1,896	0.43%
2021/06/03	4.2	28.29	3	28.33	28.30	1.2	1,917	0.06%
2021/06/02	19.4	28.36	10	28.36	28.40	9.4	1,931	0.49%
2021/06/01	6.2	28.15	5	28.07	28.20	1.2	1,925	0.06%
2021/05/31	9.2	27.86	3.5	27.91	28.00	5.7	1,924	0.30%
2021/05/28	9	27.83	5	28.03	28.05	4	1,922	0.21%
2021/05/27	12.1	27.80	0.5	28.00	27.80	11.6	1,916	0.60%
2021/05/26	13	27.87	0.5	28.05	28.05	12.5	1,910	0.65%
2021/05/25	9.3	28.18	7.1	28.14	28.10	2.2	1,907	0.11%
2021/05/24	11.1	27.91	25.1	28.06	28.05	-14	1,906	-0.74%
2021/05/21	5	28.05	2	27.98	28.10	3	1,906	0.16%
2021/05/20	2	27.68	0	0.00	27.60	2	1,905	0.10%
2021/05/19	13.1	27.38	3	27.50	27.50	10.1	1,919	0.52%
2021/05/18	5.1	26.45	3	26.78	27.05	2.1	1,910	0.11%
2021/05/17	25.1	26.10	5	26.42	25.55	20.1	1,895	1.06%
2021/05/14	7	27.31	4.2	26.98	26.95	2.8	1,817	0.15%
2021/05/13	12.3	26.93	6.1	27.01	26.85	6.2	1,805	0.34%
2021/05/12	23.9	27.05	42.2	27.32	26.95	-18.3	1,778	-1.03%
2021/05/11	25.2	28.47	6.5	28.52	28.55	18.7	1,725	1.08%
2021/05/10	5.2	29.57	9.6	29.47	29.45	-4.4	1,703	-0.26%
2021/05/07	3.1	29.30	6	29.38	29.60	-3	1,697	-0.17%
2021/05/06	4	29.10	10	29.29	28.95	-6	1,682	-0.35%
2021/05/05	10	28.86	2	28.95	29.00	8	1,674	0.48%
2021/05/04	13	29.44	14	29.48	29.00	-1	1,666	-0.06%
2021/05/03	8.1	29.57	98	29.60	29.55	-89.9	1,620	-5.55%
2021/04/29	8	29.56	4	29.58	29.60	4	1,595	0.25%
2021/04/28	12.1	29.64	22.1	29.52	29.50	-10	1,600	-0.62%
2021/04/27	24	29.64	9	29.63	29.60	15	1,589	0.94%
2021/04/26	104.4	30.32	108.2	30.07	30.15	-3.8	1,551	-0.24%	大買/大賣/
2021/04/23	21	28.48	6	28.57	28.50	15	1,348	1.11%
2021/04/22	18.4	28.76	10	29.07	28.75	8.4	1,351	0.62%
2021/04/21	5	28.86	15	28.90	28.90	-10	1,339	-0.75%
2021/04/20	4.6	28.83	3	28.87	28.85	1.6	1,463	0.11%
2021/04/19	23.1	28.54	2.4	28.54	28.60	20.7	1,475	1.40%
2021/04/16	9.2	28.55	2	28.55	28.50	7.2	1,460	0.50%
2021/04/15	19.2	28.45	5	28.45	28.45	14.1	1,458	0.97%
2021/04/14	20	28.16	16	28.23	28.20	4	1,450	0.28%
2021/04/13	6	28.70	9	28.92	28.60	-3	1,426	-0.21%
2021/04/12	29.6	28.66	11	28.73	28.65	18.5	1,411	1.31%
2021/04/09	12	28.87	15.1	28.93	28.90	-3.1	1,386	-0.23%
2021/04/08	2	29.13	5.1	29.09	29.20	-3.1	1,370	-0.22%
2021/04/07	20.9	29.13	7	29.14	29.05	13.9	1,353	1.03%
2021/04/06	30.5	29.00	31.9	29.01	29.25	-1.4	1,325	-0.10%
2021/04/01	4.7	28.13	36	28.18	28.30	-31.3	1,281	-2.44%
2021/03/31	5	27.62	13	27.66	27.80	-8	1,241	-0.64%
2021/03/30	15.1	27.58	34	27.64	27.65	-18.9	1,223	-1.55%
2021/03/29	38.2	26.94	8.3	26.96	27.05	29.9	1,181	2.53%
2021/03/26	22	27.35	15	27.39	27.35	7	1,153	0.61%
2021/03/25	23.8	27.43	24	27.58	27.40	-0.2	1,132	-0.02%
2021/03/24	0.1	27.19	66	27.23	27.40	-65.9	1,108	-5.94%
2021/03/23	94.1	26.82	37.7	26.88	26.80	56.3	1,069	5.27%
2021/03/22	10.1	26.67	5.5	26.76	26.80	4.6	981	0.47%
2021/03/19	28.6	26.28	8.6	26.32	26.50	20	965	2.07%
2021/03/18	16.6	25.92	7	25.92	25.95	9.6	936	1.03%
2021/03/17	24.5	25.59	3.1	25.58	25.55	21.4	922	2.32%
2021/03/16	3.5	25.40	1.5	25.40	25.40	2	908	0.22%
2021/03/15	11.7	25.22	13	25.33	25.35	-1.3	905	-0.15%
2021/03/12	12	24.63	2	24.50	24.75	10	868	1.15%
2021/03/11	7.5	24.38	0	0.00	24.40	7.5	850	0.88%
2021/03/10	29.3	24.31	34	24.40	24.50	-4.7	835	-0.56%
2021/03/09	4.4	24.30	1	23.85	24.30	3.4	773	0.44%
2021/03/08	5	23.81	2	24.00	23.65	3	752	0.40%
2021/03/05	0	24.00	0	0.00	23.75	0	736	0.00%
2021/03/04	2	23.77	3	23.70	23.75	-1	739	-0.14%
2021/03/03	0.1	23.65	0	0.00	23.85	0.1	735	0.01%
2021/03/02	2	23.63	0	0.00	23.65	2	724	0.28%
2021/02/26	1	23.60	0	0.00	23.60	1	711	0.14%
2021/02/25	1	23.55	2	23.55	23.55	-1	708	-0.14%
2021/02/24	4	23.51	2.9	23.49	23.50	1.2	703	0.16%
2021/02/23	1.1	23.47	4	23.58	23.70	-2.9	696	-0.42%
2021/02/22	2.1	23.53	22.1	23.65	23.55	-20	691	-2.89%
2021/02/19	0	23.80	0	0.00	23.70	0	682	0.00%
2021/02/18	24	23.30	13	23.26	23.35	11	666	1.65%
2021/02/17	6	23.03	5	23.12	23.10	1	660	0.15%
2021/02/05	0	0.00	2	22.70	22.70	-2	650	-0.31%
2021/02/04	17	22.59	1	22.65	22.65	16	657	2.43%
2021/02/03	0	23.00	14	22.48	22.55	-14	658	-2.13%
2021/02/02	0	0.00	1	22.35	22.35	-1	659	-0.15%
2021/02/01	2	22.10	1	22.20	22.30	1	659	0.15%
2021/01/29	8	22.22	9	22.15	22.10	-1	653	-0.15%
2021/01/28	10	22.20	2	22.28	22.25	8	649	1.23%
2021/01/27	0	0.00	3	22.35	22.35	-3	647	-0.46%
2021/01/26	13	22.28	3	22.30	22.25	10	645	1.55%
2021/01/25	0	0.00	2	22.60	22.45	-2	644	-0.31%
2021/01/22	1	22.20	0	0.00	22.15	1	638	0.16%
2021/01/21	4	22.28	15	22.57	22.05	-11	641	-1.72%
2021/01/20	2	22.15	104	22.21	22.05	-102	621	-16.40%	大賣/鉅額交易
2021/01/19	1	22.50	2	22.65	22.55	-1	615	-0.16%
2021/01/18	0	22.55	6	22.35	22.55	-6	630	-0.95%
2021/01/15	18.3	22.95	5	22.91	22.55	13.3	624	2.13%
2021/01/14	11	23.30	14	23.36	23.35	-3	608	-0.49%
2021/01/13	173.2	23.78	44.1	23.72	23.25	129.1	591	21.82%	大買/鉅額交易
2021/01/12	1.4	22.86	3	22.55	23.00	-1.6	454	-0.35%
2021/01/11	2	22.10	0	0.00	22.30	2	433	0.46%
2021/01/07	0	0.00	1	22.00	22.10	-1	442	-0.23%
2021/01/06	1	21.95	1	22.00	21.90	0	449	0.00%
2021/01/05	1	22.00	0	0.00	22.00	1	480	0.21%
2020/12/31	1	21.95	0	0.00	21.95	1	481	0.21%
2020/12/30	0	22.95	1	21.90	21.95	-1	490	-0.20%
2020/12/29	0	0.00	1	21.90	21.90	-1	491	-0.20%
2020/12/28	0	0.00	3	21.95	22.00	-3	488	-0.61%
2020/12/25	2	21.85	0	0.00	21.90	2	485	0.41%
2020/12/24	4.1	21.81	2	21.88	21.85	2.1	484	0.43%
2020/12/23	0	21.70	2	21.65	21.70	-2	484	-0.41%
2020/12/22	6	21.82	0	0.00	21.60	6	486	1.23%
2020/12/21	1	22.05	0	0.00	22.00	1	484	0.21%
2020/12/18	9	22.07	0	0.00	22.00	9	485	1.85%
2020/12/17	1	22.15	0	0.00	22.20	1	483	0.21%
2020/12/16	1.1	22.18	0.3	22.35	22.15	0.8	481	0.16%
2020/12/15	4	22.16	1	22.16	22.10	3	483	0.62%
2020/12/14	0	0.00	0.1	22.55	22.35	-0.1	480	-0.02%
2020/12/11	3.2	22.24	0.2	22.15	22.25	3	474	0.64%
2020/12/09	1.2	22.08	5.4	22.22	22.25	-4.2	462	-0.90%
2020/12/08	0	0.00	2.3	21.87	21.95	-2.3	452	-0.50%
2020/12/07	0	0.00	0	21.75	21.75	0	450	0.00%
2020/12/04	2	21.65	1	21.75	21.70	1	446	0.22%
2020/12/03	2	21.72	5	21.75	21.70	-3	446	-0.67%
2020/12/02	1	21.65	0	0.00	21.75	1	454	0.22%
2020/12/01	0	21.70	1	21.65	21.70	-1	452	-0.22%
2020/11/30	1.1	21.69	2.4	21.73	21.70	-1.3	452	-0.29%
2020/11/27	1	21.55	2	21.60	21.60	-1	445	-0.22%
2020/11/26	45	21.50	1	21.50	21.55	44	441	9.96%
2020/11/25	7	21.39	0.5	21.65	21.40	6.5	438	1.47%
2020/11/24	0	0.00	0	21.65	21.30	0	437	0.00%
2020/11/23	0	0.00	1	21.40	21.40	-1	434	-0.23%
2020/11/20	5.3	21.35	2	21.35	21.35	3.3	434	0.76%
2020/11/19	0.1	21.40	0	0.00	21.40	0.1	432	0.02%
2020/11/18	5.2	21.41	0	0.00	21.40	5.2	428	1.22%
2020/11/17	1	21.40	1	21.50	21.45	0	426	0.00%
2020/11/16	26	21.52	2	21.50	21.55	24	427	5.61%
2020/11/13	0.1	21.45	0	0.00	21.45	0.1	426	0.02%
2020/11/12	0	0.00	1	21.45	21.50	-1	429	-0.23%
2020/11/10	2	21.25	0	0.00	21.30	2	423	0.47%
2020/11/09	0	0.00	1	21.30	21.35	-1	424	-0.24%
2020/11/06	0	21.10	0	0.00	21.20	0	420	0.00%
2020/11/04	0	0.00	1	21.10	21.15	-1	425	-0.24%
2020/11/03	0.2	21.15	1	21.20	21.15	-0.8	424	-0.19%
2020/11/02	0	0.00	1.2	21.04	21.05	-1.2	432	-0.28%
2020/10/30	2	21.21	0	0.00	21.10	2	435	0.46%
2020/10/29	2	21.23	2	21.20	21.20	0	433	0.00%
2020/10/28	0	0.00	1	21.55	21.45	-1	436	-0.23%
2020/10/27	0	0.00	1	21.50	21.60	-1	429	-0.23%
2020/10/26	8	21.51	0	0.00	21.55	8	427	1.87%
2020/10/23	0	0.00	7	21.14	21.20	-7	406	-1.72%
2020/10/22	2	21.13	3	21.03	21.05	-1	404	-0.25%
2020/10/21	0.2	21.05	1	21.05	21.05	-0.8	403	-0.20%
2020/10/20	0.1	21.15	6	21.03	21.05	-5.9	401	-1.47%
2020/10/16	4	21.08	15	21.19	20.95	-11	395	-2.78%
2020/10/15	1.1	20.92	1	21.05	21.05	0.1	383	0.03%
2020/10/14	0	0.00	1	21.00	20.90	-1	374	-0.27%
2020/10/13	4	20.78	8	20.88	20.80	-4	362	-1.10%
2020/10/12	1	20.35	2	20.40	20.45	-1	323	-0.31%
2020/10/06	0	0.00	1	20.20	20.15	-1	312	-0.32%
2020/09/30	2	19.95	3	20.00	20.00	-1	319	-0.31%
2020/09/29	0	20.00	0	0.00	20.10	0	330	0.00%
2020/09/28	0	0.00	1	20.15	20.15	-1	337	-0.30%
2020/09/25	1	19.90	3	19.75	20.00	-2	341	-0.59%
2020/09/24	1	20.30	0	0.00	19.90	1	337	0.30%
2020/09/23	0	0.00	1	20.20	20.35	-1	327	-0.31%
2020/09/21	0	20.40	0	0.00	20.40	0	322	0.00%
2020/09/18	0	0.00	1	20.60	20.45	-1	320	-0.31%
2020/09/17	0	0.00	2	20.45	20.45	-2	315	-0.63%
2020/09/15	0	0.00	2	20.30	20.35	-2	309	-0.65%
2020/09/14	1	20.35	2	20.45	20.35	-1	306	-0.33%
2020/09/11	0	0.00	1	20.40	20.25	-1	302	-0.33%
2020/09/08	2	20.28	3	20.15	20.15	-1	289	-0.35%
2020/09/07	1	20.00	4	20.11	20.05	-3	287	-1.04%
2020/09/04	0	0.00	2	19.70	19.90	-2	276	-0.72%
2020/09/02	1	19.90	6	19.95	19.95	-5	270	-1.85%
2020/08/31	1	19.80	7	19.85	19.85	-6	269	-2.22%
2020/08/28	0	0.00	6	19.75	19.75	-6	269	-2.22%
2020/08/27	2	19.90	0	0.00	19.65	2	272	0.74%
2020/08/26	0	0.00	2	19.90	19.90	-2	270	-0.74%
2020/08/25	1	19.85	0	0.00	19.85	1	271	0.37%
2020/08/24	4	19.85	0	0.00	19.80	4	270	1.48%
2020/08/20	6	19.36	1	19.40	19.30	5	269	1.85%
2020/08/18	1	19.95	0	0.00	19.95	1	254	0.39%
2020/08/17	1	19.85	1	19.75	19.75	0	247	0.00%
2020/08/14	0	0.00	2	19.70	19.70	-2	244	-0.82%
2020/08/13	1	19.55	2.6	19.52	19.50	-1.6	237	-0.65%
2020/08/12	0	0.00	4	19.33	19.20	-4	231	-1.73%
2020/08/11	5	19.42	1	19.40	19.30	4	231	1.73%
2020/08/07	1	19.20	0	0.00	19.00	1	228	0.44%
2020/07/31	1	18.70	0	0.00	18.65	1	207	0.48%
2020/07/30	1	18.75	0	0.00	18.75	1	207	0.48%
2020/07/27	1	18.50	0	0.00	18.35	1	207	0.48%
2020/07/24	6	18.68	0	0.00	18.60	6	208	2.87%
2020/07/22	1	18.80	10	18.80	18.80	-9	209	-4.29%
2020/07/21	0	0.00	3	18.90	18.90	-3	206	-1.45%
2020/07/20	0.5	18.70	0	0.00	18.65	0.5	204	0.27%
2020/07/17	10	18.75	0	0.00	18.75	10	207	4.83%
2020/07/16	1	18.80	0	0.00	18.75	1	212	0.47%
2020/07/15	0	0.00	1	18.80	18.80	-1	213	-0.47%
2020/07/14	0	0.00	2	18.90	18.80	-2	217	-0.92%
2020/07/13	2	18.95	0	0.00	18.90	2	216	0.92%
2020/07/09	1	19.10	0	0.00	19.05	1	216	0.46%
2020/07/08	0	0.00	8	19.95	20.00	-8	213	-3.74%
2020/07/07	3	19.80	0	0.00	19.95	3	204	1.47%
2020/07/02	2	19.55	0	0.00	19.55	2	200	1.00%
2020/06/29	3	19.50	12	19.53	19.45	-9	208	-4.31%
2020/06/24	0	0.00	1	19.60	19.65	-1	211	-0.47%
2020/06/19	0	0.00	1	19.30	19.30	-1	229	-0.44%
2020/06/17	0	0.00	1	19.35	19.45	-1	238	-0.42%
2020/06/16	0	0.00	1	19.30	19.30	-1	247	-0.40%
2020/06/15	0	0.00	1	19.20	19.30	-1	270	-0.37%
2020/06/12	3.1	19.17	0	0.00	19.25	3.1	281	1.10%
2020/06/11	0.1	19.50	0	0.00	19.45	0.1	287	0.03%
2020/06/08	2	19.60	1	19.65	19.70	1	325	0.31%
2020/06/04	0	0.00	3	19.30	19.35	-3	332	-0.90%
2020/06/03	2	19.05	1	19.15	19.25	1	337	0.30%
2020/06/01	1	19.10	0	0.00	19.10	1	335	0.30%
2020/05/29	0	0.00	2	18.95	19.10	-2	338	-0.59%
2020/05/27	1	19.00	1	19.00	19.05	0	344	0.00%
2020/05/22	2	18.93	0	0.00	18.90	2	349	0.57%
2020/05/20	1	19.00	2	19.00	19.00	-1	354	-0.28%
2020/05/15	1	18.95	0	0.00	18.95	1	357	0.28%
2020/05/14	3	19.25	0	0.00	19.20	3	359	0.84%
2020/05/11	1	19.00	0	0.00	19.30	1	356	0.28%
2020/05/06	1	18.80	0	0.00	18.90	1	359	0.28%
2020/05/05	2	18.88	0	0.00	19.00	2	362	0.55%
2020/05/04	1	18.55	1	18.35	19.15	0	360	0.00%
2020/04/30	3	18.67	0	0.00	18.75	3	361	0.83%
2020/04/27	2	18.30	3	18.20	18.35	-1	384	-0.26%
2020/04/22	2	17.88	0	0.00	18.40	2	390	0.51%
2020/04/21	1	18.20	0	0.00	18.00	1	388	0.26%
2020/04/20	0	0.00	3	18.40	18.50	-3	383	-0.78%
2020/04/17	1	18.40	1	18.45	18.45	0	382	0.00%
2020/04/16	2	18.25	1	18.15	18.30	1	375	0.27%
2020/04/14	1	17.95	0	0.00	18.20	1	373	0.27%
2020/04/13	0.2	18.00	0	0.00	17.95	0.2	372	0.05%
2020/04/10	0	0.00	2	17.60	17.80	-2	370	-0.54%
2020/04/08	1	17.45	0	0.00	17.40	1	369	0.27%
2020/04/06	0	0.00	2	16.88	17.10	-2	363	-0.55%
2020/03/31	12.1	17.00	0	0.00	17.00	12.1	358	3.36%
2020/03/27	6	17.10	0	0.00	17.50	6	352	1.70%
2020/03/26	4	16.95	0	0.00	17.40	4	346	1.15%
2020/03/25	0	0.00	7	17.05	17.10	-7	343	-2.04%
2020/03/24	6	16.20	5	16.20	16.25	1	339	0.29%
2020/03/20	0	0.00	2	16.10	16.30	-2	334	-0.60%
2020/03/19	5	15.56	3	15.55	15.40	2	326	0.61%
2020/03/18	1	17.10	0	0.00	17.05	1	304	0.33%
2020/03/17	3	17.07	0	0.00	17.35	3	295	1.01%
2020/03/16	2	18.00	0	0.00	17.85	2	285	0.70%
2020/03/13	4.2	18.15	3	18.12	18.40	1.2	276	0.44%
2020/03/12	2	19.50	0	0.00	19.55	2	259	0.77%
2020/03/11	1	20.00	1	19.95	19.95	0	247	0.00%
2020/03/10	2	19.95	1	19.85	19.90	1	247	0.40%
2020/03/09	2.2	20.04	1	20.00	20.00	1.2	243	0.47%
2020/03/06	1	20.20	0	0.00	20.20	1	237	0.42%
2020/03/04	1	20.00	1	20.05	20.05	0	239	0.00%
2020/02/27	1	20.20	0	0.00	20.15	1	229	0.44%
2020/02/25	4	20.21	0	0.00	20.25	4	224	1.78%
2020/02/24	2	20.25	0	0.00	20.30	2	221	0.90%
2020/02/20	1	20.35	0	0.00	20.30	1	219	0.46%
2020/02/19	4	20.33	12	20.32	20.30	-8	219	-3.64%
2020/02/18	6	20.35	0	0.00	20.30	6	217	2.76%
2020/02/17	1	20.35	0	0.00	20.35	1	215	0.46%
2020/02/13	2	20.50	0	0.00	20.50	2	213	0.94%
2020/02/11	1	20.30	0	0.00	20.30	1	217	0.46%
2020/02/07	1	20.40	0	0.00	20.50	1	211	0.47%
2020/02/06	1	20.65	0	0.00	20.60	1	212	0.47%
2020/02/05	2	20.50	0	0.00	20.40	2	210	0.95%
2020/02/03	2	20.13	0	0.00	20.40	2	210	0.95%
2020/01/31	1	20.35	0	0.00	20.50	1	202	0.50%
2020/01/30	8	20.36	0	0.00	20.25	8	196	4.08%
2020/01/20	4	21.04	0	0.00	21.05	4	183	2.18%
2020/01/17	1	21.20	2.2	21.18	21.20	-1.2	177	-0.70%
2020/01/15	1	21.10	2	21.10	21.15	-1	175	-0.57%
2020/01/13	0	0.00	0.3	21.50	21.10	-0.3	173	-0.17%
2020/01/10	0	0.00	2	21.00	21.00	-2	172	-1.16%
2020/01/09	11	20.90	0.2	21.50	20.90	10.8	171	6.26%
2020/01/08	6	20.95	0	0.00	20.95	6	171	3.51%
2020/01/07	4	20.95	0	0.00	21.00	4	172	2.31%
2020/01/03	1	21.05	0	0.00	21.20	1	169	0.59%
2019/12/27	0	0.00	1	21.00	21.00	-1	165	-0.60%
2019/12/25	1	21.05	0	0.00	21.05	1	164	0.61%
2019/12/20	5	21.00	0	0.00	21.00	5	164	3.04%
2019/12/19	0	0.00	2	21.10	21.00	-2	168	-1.19%
2019/12/09	2	20.65	0	0.00	20.70	2	186	1.07%
2019/12/05	3	20.68	0	0.00	20.70	3	188	1.59%
2019/12/03	6	20.80	0	0.00	20.75	6	184	3.25%
2019/11/27	1	20.95	0	0.00	21.00	1	180	0.55%
2019/11/26	0	0.00	0.1	21.35	20.90	-0.1	179	-0.04%
2019/11/22	0	0.00	2	20.90	20.90	-2	179	-1.11%
2019/11/21	1	20.95	0	0.00	21.00	1	182	0.55%
2019/11/19	0	0.00	0.2	21.50	20.95	-0.2	183	-0.08%
2019/11/12	6	21.03	0	0.00	21.00	6	190	3.14%
2019/11/11	1	20.60	0	0.00	21.00	1	192	0.52%
2019/11/08	0	0.00	1	21.05	21.15	-1	192	-0.52%
2019/11/06	1	21.15	1	21.20	21.10	0	194	0.00%
2019/11/05	6	21.14	0	0.00	21.20	6	193	3.11%
2019/11/04	0	0.00	1	21.30	21.20	-1	194	-0.51%
2019/11/01	2	21.10	0	0.00	21.30	2	196	1.02%
2019/10/31	1	21.05	0	0.00	21.15	1	197	0.51%
2019/10/30	1	21.10	0	0.00	21.15	1	196	0.51%
2019/10/29	1	21.20	0	0.00	21.20	1	197	0.51%
2019/10/28	1	21.10	0	0.00	21.20	1	202	0.49%
2019/10/18	1	21.30	1	21.35	21.25	0	210	0.00%
2019/10/15	2	21.00	0	0.00	21.60	2	214	0.93%
2019/10/07	1	21.20	0	0.00	21.20	1	222	0.45%
2019/10/03	7	21.35	7	21.20	21.25	0	236	0.00%
2019/10/02	0	0.00	8	21.26	21.25	-8	260	-3.07%
2019/10/01	0	0.00	1	21.40	21.30	-1	300	-0.33%
2019/09/27	2	21.33	0	0.00	21.35	2	312	0.64%
2019/09/25	1	21.35	0	0.00	21.30	1	324	0.31%
2019/09/24	8.3	22.12	1	21.65	21.50	7.3	326	2.24%
2019/09/20	1	21.00	0	0.00	21.00	1	312	0.32%
2019/09/16	1	21.00	0	0.00	21.10	1	327	0.31%
2019/09/10	0	0.00	1	21.20	21.25	-1	332	-0.30%
2019/08/28	1	20.70	0	0.00	20.60	1	344	0.29%
2019/08/22	5	20.66	0	0.00	20.65	5	342	1.46%
2019/08/15	4	20.51	13	20.55	20.55	-9	341	-2.63%
2019/08/14	3	21.00	0	0.00	20.95	3	335	0.89%
2019/08/13	4	20.94	0	0.00	21.00	4	335	1.19%
2019/08/05	1	21.50	0	0.00	21.20	1	367	0.27%
2019/07/31	1	21.80	0	0.00	21.75	1	371	0.27%
2019/07/26	3	21.50	0	0.00	21.55	3	382	0.78%
2019/07/23	1	21.50	0	0.00	21.50	1	387	0.26%
2019/07/19	0	0.00	1	21.55	21.60	-1	384	-0.26%
2019/07/18	3	21.53	17	21.55	21.50	-14	395	-3.54%
2019/07/17	0	0.00	3	21.60	21.55	-3	394	-0.76%
2019/07/12	4	21.80	0	0.00	21.80	4	389	1.03%
2019/07/09	6	21.80	0	0.00	21.75	6	388	1.55%
2019/07/08	5	21.83	0	0.00	21.85	5	383	1.30%
2019/07/05	2	23.28	1	23.40	23.45	1	363	0.27%
2019/07/03	0	0.00	8	23.35	23.35	-8	315	-2.54%
2019/07/02	0	0.00	1	23.25	23.35	-1	310	-0.32%
2019/06/26	1	23.05	0	0.00	23.10	1	301	0.33%
2019/06/25	2	23.05	0	0.00	23.05	2	303	0.66%
2019/06/18	1	22.60	0	0.00	22.60	1	315	0.32%
2019/06/12	8	22.60	0	0.00	22.70	8	338	2.37%
2019/06/10	1	22.40	0	0.00	22.50	1	342	0.29%
2019/06/05	0	0.00	1	22.45	22.40	-1	345	-0.29%
2019/06/03	0	0.00	1	22.50	22.50	-1	348	-0.29%
2019/05/28	4	22.50	0	0.00	22.50	4	369	1.08%
2019/05/24	6	22.30	0	0.00	22.55	6	384	1.56%
2019/05/23	1	22.30	0	0.00	22.35	1	383	0.26%
2019/05/20	0	0.00	1	22.40	22.40	-1	388	-0.26%
2019/05/16	2	22.95	1	22.75	22.40	1	394	0.25%
2019/05/15	1	22.30	0	0.00	22.25	1	381	0.26%
2019/05/13	5	22.42	0	0.00	22.15	5	379	1.32%
2019/05/10	1	22.85	0	0.00	22.80	1	370	0.27%
2019/05/09	1	22.85	0	0.00	22.85	1	368	0.27%
2019/05/08	3	22.87	0	0.00	23.00	3	367	0.82%
2019/05/07	1	23.00	0	0.00	23.05	1	366	0.27%
2019/05/03	0	0.00	1	23.20	23.10	-1	356	-0.28%
2019/05/02	6	22.98	0	0.00	23.00	6	347	1.72%
2019/04/30	5	22.89	0	0.00	22.85	5	345	1.45%
2019/04/26	3	22.90	0	0.00	22.90	3	341	0.88%
2019/04/24	14	22.84	0	0.00	22.90	14	341	4.10%
2019/04/19	11	22.85	0	0.00	22.85	11	329	3.34%
2019/04/17	0	0.00	2	22.88	22.90	-2	328	-0.61%
2019/04/16	0	0.00	3	22.85	22.90	-3	326	-0.92%
2019/04/10	1	22.95	0	0.00	22.95	1	314	0.32%
2019/04/02	1	23.05	0	0.00	23.00	1	305	0.33%
2019/03/29	3	22.95	0	0.00	22.95	3	296	1.01%
2019/03/28	0	23.05	0	0.00	22.90	0	294	0.00%
2019/03/27	0	0.00	8	23.10	23.05	-8	290	-2.75%
2019/03/26	1	22.95	1	23.05	23.00	0	285	0.00%
2019/03/25	10	22.85	0	0.00	22.95	10	283	3.53%
2019/03/22	15	22.86	0	0.00	22.85	15	277	5.40%
2019/03/21	7	22.94	0	0.00	22.80	7	272	2.57%
2019/03/20	0	0.00	1	22.90	23.00	-1	259	-0.39%
2019/03/15	2	23.15	0	0.00	23.10	2	240	0.83%
2019/03/12	0	22.85	0	0.00	22.85	0	241	0.00%
2019/03/07	4	22.66	0	0.00	22.75	4	240	1.67%
2019/03/06	0	22.90	0	0.00	22.80	0	236	0.00%
2019/03/04	0	0.00	2	22.40	22.55	-2	225	-0.89%
2019/02/26	0	0.00	1	22.15	22.20	-1	220	-0.45%
2019/02/22	0	0.00	1	22.15	22.15	-1	203	-0.49%
2019/02/21	3	22.12	0	0.00	22.20	3	203	1.47%
2019/01/30	0	0.00	1	21.40	21.45	-1	174	-0.57%
2019/01/29	1	21.30	0	0.00	21.30	1	172	0.58%
2019/01/28	1	21.30	0	0.00	21.30	1	173	0.58%
2019/01/21	1	21.15	0	0.00	21.20	1	186	0.53%
2019/01/15	1	21.00	0	0.00	20.95	1	196	0.51%
2018/12/13	1	21.50	0	0.00	21.70	1	280	0.36%
2018/12/12	0	0.00	1	21.65	21.70	-1	280	-0.36%
2018/12/03	1	20.95	3	20.95	21.15	-2	284	-0.70%
2018/10/30	1	19.25	0	0.00	19.25	1	367	0.27%
2018/10/29	1	19.60	0	0.00	19.60	1	366	0.27%
2018/10/25	1	19.70	0	0.00	19.70	1	378	0.26%
2018/10/19	1	19.95	0	0.00	20.00	1	478	0.21%
2018/10/17	3	20.50	0	0.00	20.30	3	491	0.61%
2018/10/16	5	20.65	0	0.00	20.50	5	493	1.01%
2018/10/11	1	20.20	1	20.75	20.45	0	498	0.00%
2018/09/26	0	0.00	3	22.70	22.80	-3	749	-0.40%
2018/09/25	0	0.00	1	22.45	22.60	-1	764	-0.13%
2018/09/14	1	21.60	0	0.00	21.85	1	863	0.12%
2018/09/06	0	0.00	1	22.10	22.10	-1	1,468	-0.07%
2018/08/29	0	0.00	1	22.35	22.30	-1	1,516	-0.07%
2018/08/28	1	22.05	0	0.00	22.20	1	1,516	0.07%
2018/08/22	1	21.65	0	0.00	21.65	1	1,516	0.07%
2018/08/20	1	21.95	0	0.00	21.95	1	1,520	0.07%
2018/08/16	4	21.90	0	0.00	21.95	4	1,520	0.26%
2018/08/13	0	0.00	5	22.65	22.65	-5	1,510	-0.33%
2018/07/31	1	23.15	0	0.00	23.25	1	1,511	0.07%
2018/07/30	2	23.50	2	23.35	23.40	0	1,510	0.00%
2018/07/27	0	0.00	1	23.50	23.50	-1	1,468	-0.07%
2018/07/17	1	22.85	0	0.00	22.95	1	1,414	0.07%
2018/07/16	0	0.00	6	22.98	23.50	-6	1,353	-0.44%
2018/07/13	2	22.70	0	0.00	22.40	2	1,333	0.15%
2018/07/12	5	22.50	5	22.20	22.50	0	1,329	0.00%
2018/07/09	5	22.67	0	0.00	22.80	5	1,318	0.38%
2018/06/29	0	0.00	1	25.00	25.00	-1	1,212	-0.08%
2018/06/28	2	25.08	0	0.00	24.90	2	1,209	0.17%
2018/06/27	0	0.00	1	25.15	25.30	-1	1,200	-0.08%
2018/06/26	0	0.00	1	24.80	24.60	-1	1,168	-0.09%
2018/06/22	21	26.14	15	25.95	25.20	6	1,155	0.52%
2018/06/21	0	0.00	1	25.90	25.60	-1	1,121	-0.09%
2018/06/20	1	25.00	0	0.00	25.10	1	1,110	0.09%
2018/06/19	8	26.43	11	26.20	26.05	-3	1,068	-0.28%
2018/06/15	23	27.14	11	27.35	27.15	12	1,009	1.19%
2018/06/13	1	23.40	0	0.00	23.35	1	653	0.15%
2018/06/12	3	23.33	0	0.00	23.35	3	678	0.44%
2018/06/11	1	23.65	0	0.00	23.70	1	660	0.15%
2018/05/31	0	0.00	10	23.20	23.25	-10	702	-1.42%
2018/05/30	2	23.15	0	0.00	23.20	2	706	0.28%
2018/05/23	0	0.00	1	23.10	23.10	-1	774	-0.13%
2018/05/21	1	23.10	0	0.00	23.10	1	783	0.13%
2018/05/18	1	23.00	0	0.00	22.95	1	785	0.13%
2018/05/17	2	23.05	0	0.00	23.10	2	789	0.25%
2018/05/16	1	23.00	0	0.00	23.00	1	785	0.13%
2018/05/14	2	22.98	0	0.00	23.05	2	810	0.25%
2018/05/11	0	0.00	7	23.31	23.05	-7	815	-0.86%
2018/04/26	1	22.35	0	0.00	22.50	1	795	0.13%
2018/04/23	1	22.95	0	0.00	22.80	1	790	0.13%
2018/04/18	0	0.00	1	22.80	22.80	-1	805	-0.12%
2018/04/11	1	23.05	0	0.00	23.05	1	803	0.12%
2018/04/10	1	22.95	0	0.00	23.00	1	802	0.12%
2018/04/09	10	23.00	0	0.00	23.05	10	796	1.26%
2018/03/31	1	22.90	0	0.00	22.95	1	754	0.13%
2018/03/30	1	22.90	0	0.00	22.85	1	751	0.13%
2018/03/29	0	0.00	1	22.90	22.90	-1	746	-0.13%
2018/03/27	2	22.85	0	0.00	22.90	2	740	0.27%
2018/03/26	1	22.75	5	22.80	22.75	-4	727	-0.55%
2018/03/23	1	22.50	0	0.00	22.40	1	713	0.14%
2018/03/22	2	23.15	0	0.00	22.90	2	695	0.29%
2018/03/21	1	23.35	1	23.35	23.30	0	678	0.00%
2018/03/13	1	22.00	0	0.00	22.15	1	579	0.17%
2018/03/12	1	22.10	0	0.00	22.15	1	568	0.18%
2018/02/27	5	21.80	10	21.95	21.80	-5	577	-0.87%
2018/02/26	5	22.30	6	22.11	22.00	-1	564	-0.18%
2018/02/23	0	0.00	2	21.60	21.80	-2	543	-0.37%
2018/02/22	0	0.00	1	20.95	21.00	-1	517	-0.19%
2018/02/06	1	19.90	0	0.00	20.05	1	555	0.18%
2018/02/01	0	0.00	6	21.00	20.90	-6	546	-1.10%
2018/01/31	0	0.00	9	20.90	20.80	-9	573	-1.57%
2018/01/30	1	21.00	0	0.00	20.90	1	571	0.18%
2018/01/24	5	21.05	0	0.00	21.10	5	567	0.88%
2018/01/22	1	21.35	0	0.00	21.35	1	559	0.18%
2018/01/16	1	21.00	0	0.00	21.05	1	532	0.19%
2018/01/15	0	0.00	1	20.80	20.80	-1	521	-0.19%
2018/01/08	0	0.00	1	20.50	20.50	-1	511	-0.20%
2018/01/05	10	20.15	0	0.00	20.15	10	499	2.00%