健喬 (4114)-國泰-敦南券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257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

健喬 (4114)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	6.6	34.87	1.1	35.03	34.80	5.6	656	0.85%
2024/11/21	1.4	35.05	7.6	35.07	34.90	-6.2	661	-0.94%
2024/11/20	6	35.08	9	34.91	34.70	-3	666	-0.45%
2024/11/19	3.9	34.71	4.5	34.53	34.70	-0.6	668	-0.09%
2024/11/18	39.9	34.56	23.1	34.41	34.25	16.8	675	2.49%
2024/11/15	34.1	35.09	5.7	35.19	35.10	28.4	662	4.28%
2024/11/14	88.9	35.69	63	35.53	35.30	25.9	668	3.87%
2024/11/13	2.3	36.80	1.3	36.78	36.70	1	651	0.16%
2024/11/12	5.5	36.74	13.7	36.73	36.70	-8.2	664	-1.23%
2024/11/11	7.3	36.89	19.2	36.87	36.95	-11.9	674	-1.76%
2024/11/08	4.6	36.51	1.2	36.57	36.55	3.3	680	0.49%
2024/11/07	4.3	36.47	2.1	36.55	36.55	2.3	714	0.32%
2024/11/06	16.8	36.45	1	36.50	36.40	15.8	744	2.12%
2024/11/05	17.8	36.51	0	0.00	36.50	17.8	772	2.30%
2024/11/04	10.4	36.58	1	36.55	36.55	9.4	812	1.16%
2024/11/01	4.9	36.45	22.1	36.42	36.75	-17.2	861	-2.00%
2024/10/30	11.1	36.25	0.9	36.40	36.20	10.2	895	1.14%
2024/10/29	21.5	36.39	1	36.50	36.30	20.4	933	2.19%
2024/10/28	9.6	36.67	0.2	36.75	36.60	9.4	939	1.00%
2024/10/25	9.9	36.66	0.1	36.75	36.70	9.8	954	1.03%
2024/10/24	6.6	36.71	1.5	36.76	36.65	5	972	0.52%
2024/10/23	15.1	36.71	57	36.74	36.70	-41.9	1,007	-4.16%
2024/10/22	26.7	36.70	1.8	36.68	36.75	24.9	1,036	2.40%
2024/10/21	14.4	36.74	1.6	36.77	36.75	12.7	1,049	1.21%
2024/10/18	16.8	36.79	0	0.00	36.75	16.8	1,063	1.58%
2024/10/17	38.4	36.82	2.3	37.00	36.85	36.1	1,067	3.38%
2024/10/16	1.9	36.87	4	36.89	36.80	-2.1	1,070	-0.20%
2024/10/15	20.8	36.87	4.9	36.87	36.80	15.9	1,074	1.48%
2024/10/14	5.4	36.88	5.3	36.81	36.90	0.1	1,073	0.01%
2024/10/11	18.4	36.91	1	36.90	36.85	17.4	1,072	1.62%
2024/10/09	12.4	37.13	8.4	37.12	37.05	4	1,070	0.38%
2024/10/08	6.4	37.26	1.3	37.29	37.20	5.1	1,068	0.47%
2024/10/07	8	37.26	5.2	37.27	37.25	2.8	1,091	0.25%
2024/10/04	6	37.33	0.4	37.46	37.30	5.6	1,105	0.50%
2024/10/01	4.4	37.47	2.3	37.45	37.45	2.1	1,145	0.18%
2024/09/30	9	37.49	10.6	37.45	37.50	-1.6	1,178	-0.14%
2024/09/27	13.2	37.36	37.7	37.40	37.30	-24.5	1,184	-2.07%
2024/09/26	18.3	37.35	9.9	37.44	37.35	8.4	1,190	0.70%
2024/09/25	20	37.28	7.1	37.25	37.30	12.9	1,207	1.07%
2024/09/24	17.8	37.28	1.9	37.37	37.25	15.9	1,216	1.31%
2024/09/23	20.2	37.33	7.2	37.39	37.30	13.1	1,229	1.06%
2024/09/20	8.1	37.38	6.9	37.37	37.30	1.2	1,257	0.10%
2024/09/19	9.6	37.30	7.5	37.37	37.30	2.2	1,264	0.17%
2024/09/18	15	37.45	6.6	37.51	37.25	8.4	1,279	0.66%
2024/09/16	18.8	37.62	10.1	37.58	37.50	8.7	1,296	0.67%
2024/09/13	13.6	37.76	17.4	37.79	37.65	-3.9	1,307	-0.29%
2024/09/12	9.8	38.07	8.2	38.19	37.95	1.6	1,316	0.12%
2024/09/11	0.2	38.13	18.5	38.17	38.20	-18.3	1,327	-1.38%
2024/09/10	2.3	38.00	22.5	37.97	37.95	-20.3	1,363	-1.49%
2024/09/09	13.1	37.18	2.3	37.60	37.65	10.8	1,369	0.79%
2024/09/06	1.9	37.54	0.2	37.56	37.60	1.7	1,375	0.13%
2024/09/05	7	37.76	18.4	37.78	37.40	-11.4	1,391	-0.82%
2024/09/04	8.2	37.50	4.9	37.48	37.40	3.3	1,403	0.24%
2024/09/03	6.7	38.03	0.6	38.20	37.95	6.2	1,457	0.42%
2024/09/02	4.8	38.18	9	38.16	38.10	-4.2	1,471	-0.29%
2024/08/30	3.6	38.11	11.2	38.08	38.25	-7.6	1,495	-0.51%
2024/08/29	14.5	38.04	0	0.00	38.00	14.5	1,502	0.96%
2024/08/28	4.8	38.18	7.4	38.13	38.15	-2.6	1,509	-0.17%
2024/08/27	2.5	38.00	1.7	38.00	38.10	0.8	1,517	0.06%
2024/08/26	12.4	37.98	2.9	37.95	37.90	9.5	1,517	0.63%
2024/08/23	9	37.87	0.3	38.04	37.80	8.7	1,523	0.57%
2024/08/22	2	37.97	3.2	38.02	38.10	-1.1	1,535	-0.07%
2024/08/21	4.9	37.98	6	37.98	37.90	-1.1	1,540	-0.07%
2024/08/20	12	37.91	15.6	37.90	37.80	-3.6	1,538	-0.24%
2024/08/19	9	37.85	1.4	37.79	37.70	7.6	1,551	0.49%
2024/08/16	28.2	37.81	5.8	37.79	37.75	22.4	1,568	1.43%
2024/08/15	15.7	37.80	39.2	37.94	38.10	-23.5	1,569	-1.50%
2024/08/14	10.8	37.28	2.4	37.23	37.10	8.4	1,595	0.53%
2024/08/13	28.7	37.06	5	37.19	37.25	23.7	1,638	1.45%
2024/08/12	23.4	36.83	10.7	36.81	36.85	12.7	1,639	0.77%
2024/08/09	81.4	37.03	11.3	37.06	36.75	70.1	1,635	4.28%
2024/08/08	27.1	40.44	16.1	40.46	40.40	11	1,614	0.68%
2024/08/07	5.6	40.38	26.8	40.04	40.55	-21.1	1,590	-1.33%
2024/08/06	42.8	38.40	20.6	38.63	38.90	22.2	1,579	1.41%
2024/08/05	56.8	39.22	8.5	39.56	38.95	48.2	1,549	3.11%
2024/08/02	20.1	41.53	23.3	41.53	41.30	-3.2	1,511	-0.21%
2024/08/01	10.4	41.50	29.8	41.44	41.65	-19.4	1,477	-1.31%
2024/07/31	4.7	40.95	16.4	41.02	40.90	-11.8	1,447	-0.81%
2024/07/30	5.5	40.24	19.6	40.79	40.90	-14.1	1,434	-0.98%
2024/07/29	27.2	40.57	11.1	40.62	40.25	16.1	1,424	1.13%
2024/07/26	11.1	40.81	42	40.82	40.85	-30.9	1,405	-2.20%
2024/07/23	8.5	40.61	28.4	40.66	40.50	-19.9	1,379	-1.44%
2024/07/22	32.5	39.80	6	39.57	39.40	26.5	1,350	1.97%
2024/07/19	15.2	39.89	17.2	39.92	39.70	-2	1,337	-0.15%
2024/07/18	5.9	40.14	24.3	40.19	40.50	-18.5	1,330	-1.39%
2024/07/17	6.3	40.08	13.2	40.20	40.20	-6.9	1,321	-0.52%
2024/07/16	14.8	39.97	6	39.94	39.95	8.8	1,320	0.66%
2024/07/15	11.2	39.82	18	39.88	39.85	-6.8	1,340	-0.51%
2024/07/12	8.5	39.80	15.7	39.76	39.75	-7.2	1,340	-0.54%
2024/07/11	23.5	39.74	38.2	39.70	39.60	-14.7	1,343	-1.09%
2024/07/10	30	39.73	13.7	39.81	39.60	16.3	1,352	1.21%
2024/07/09	45.7	39.88	11	39.70	39.70	34.7	1,355	2.56%
2024/07/08	16.6	40.10	16.2	40.13	40.10	0.4	1,339	0.03%
2024/07/05	42.8	40.08	56.4	40.06	40.00	-13.6	1,326	-1.02%
2024/07/04	67.2	40.93	49.3	40.76	40.75	17.9	1,303	1.37%
2024/07/03	18.3	41.21	5.9	41.25	41.25	12.5	1,278	0.98%
2024/07/02	13.3	41.32	20	41.34	41.30	-6.7	1,278	-0.52%
2024/07/01	21.2	41.52	43.8	41.61	41.60	-22.6	1,272	-1.78%
2024/06/28	14.3	41.27	17.4	41.42	41.15	-3	1,258	-0.24%
2024/06/27	29.1	41.63	46.3	41.60	41.35	-17.2	1,276	-1.35%
2024/06/26	20.5	41.69	45.2	41.75	41.70	-24.7	1,263	-1.96%
2024/06/25	12	40.95	6.1	40.98	41.15	5.9	1,261	0.47%
2024/06/24	77.2	41.34	24.3	41.50	41.30	53	1,297	4.08%
2024/06/21	38.4	41.54	23.1	41.59	41.40	15.3	1,295	1.18%
2024/06/20	24.7	41.11	23.5	41.06	41.10	1.2	1,285	0.10%
2024/06/19	19.7	41.07	41	41.09	41.05	-21.3	1,275	-1.67%
2024/06/18	29	41.41	17.6	41.39	41.45	11.5	1,260	0.91%
2024/06/17	40.2	41.63	52.3	41.51	41.40	-12.1	1,253	-0.97%
2024/06/14	25.2	41.01	23	41.04	40.95	2.2	1,234	0.18%
2024/06/13	15.9	40.80	16.5	40.81	41.00	-0.6	1,228	-0.05%
2024/06/12	14.1	40.73	12.6	40.70	40.95	1.6	1,234	0.13%
2024/06/11	19.4	41.01	11.5	41.05	40.95	7.9	1,247	0.63%
2024/06/07	73.1	41.22	87.1	41.20	41.05	-14.1	1,276	-1.10%
2024/06/06	18.1	40.44	28.4	40.59	40.30	-10.2	1,218	-0.84%
2024/06/05	14.5	40.43	28.9	40.38	40.55	-14.4	1,208	-1.19%
2024/06/04	7.5	40.10	4.5	40.10	40.05	3.1	1,230	0.25%
2024/06/03	12.1	40.18	29.2	40.09	40.05	-17.1	1,243	-1.38%
2024/05/31	17.9	40.03	16.6	40.15	39.95	1.3	1,242	0.11%
2024/05/30	17.5	39.89	8.3	39.89	39.85	9.2	1,238	0.74%
2024/05/29	8.7	39.98	12.6	39.95	40.00	-3.9	1,246	-0.32%
2024/05/28	6.2	40.07	21.9	40.02	40.00	-15.7	1,245	-1.26%
2024/05/27	12.3	39.66	4.1	39.68	39.75	8.3	1,244	0.67%
2024/05/24	7.8	39.41	4.9	39.37	39.55	3	1,248	0.24%
2024/05/23	15.9	39.77	37.3	39.69	39.50	-21.4	1,261	-1.70%
2024/05/22	39.1	40.04	27	39.97	39.95	12.1	1,265	0.96%
2024/05/21	22.1	40.28	21.4	40.41	40.35	0.7	1,254	0.06%
2024/05/20	65.4	40.56	40.8	40.38	40.30	24.6	1,245	1.98%
2024/05/17	42.5	40.29	41.1	40.21	40.25	1.4	1,214	0.11%
2024/05/16	5.8	39.71	42.1	39.69	39.65	-36.3	1,178	-3.08%
2024/05/15	9	39.66	3.6	39.77	39.70	5.4	1,208	0.45%
2024/05/14	3.2	39.75	14.5	39.82	39.65	-11.3	1,241	-0.91%
2024/05/13	26.2	39.63	10.1	39.61	39.55	16.1	1,239	1.30%
2024/05/10	9.3	39.24	15.7	39.28	39.55	-6.3	1,236	-0.51%
2024/05/09	7.2	39.24	4.2	39.36	39.10	2.9	1,224	0.24%
2024/05/08	7.3	39.15	15.3	39.26	39.40	-8	1,224	-0.65%
2024/05/07	4.7	39.06	20.1	39.22	39.10	-15.4	1,217	-1.27%
2024/05/06	2.5	38.99	16	39.02	39.10	-13.5	1,216	-1.11%
2024/05/03	2.5	38.81	8.4	38.86	38.75	-5.9	1,210	-0.49%
2024/05/02	1.5	38.83	8.6	38.79	38.80	-7.1	1,209	-0.59%
2024/04/30	1.7	38.71	6	38.72	38.55	-4.3	1,211	-0.36%
2024/04/29	21.4	38.59	62.2	38.75	38.85	-40.9	1,214	-3.37%
2024/04/26	12.3	38.24	1.1	38.35	38.10	11.2	1,213	0.92%
2024/04/25	15.8	38.17	4.1	38.13	38.10	11.7	1,219	0.95%
2024/04/24	29	38.21	9.9	38.30	38.20	19.1	1,251	1.53%
2024/04/23	13.9	38.03	1	37.95	38.15	12.9	1,264	1.02%
2024/04/22	10.7	38.00	0.1	38.09	37.85	10.6	1,271	0.83%
2024/04/19	28.3	38.07	36.8	37.82	37.90	-8.4	1,266	-0.67%
2024/04/18	19.4	38.57	24	38.64	38.70	-4.6	1,253	-0.36%
2024/04/17	14.9	38.28	1.6	38.42	38.25	13.3	1,251	1.07%
2024/04/16	31.9	38.17	15.3	38.12	37.95	16.5	1,257	1.31%
2024/04/15	31.4	38.80	15.8	38.85	38.65	15.6	1,278	1.22%
2024/04/12	44.3	39.16	9.1	39.29	39.10	35.2	1,289	2.73%
2024/04/11	7.5	39.42	32.1	39.42	39.45	-24.6	1,316	-1.86%
2024/04/10	43.6	39.44	26.1	39.47	39.40	17.4	1,331	1.31%
2024/04/09	17.8	39.75	29.3	39.78	39.70	-11.5	1,452	-0.79%
2024/04/08	6.4	39.85	5.4	39.88	39.90	1	1,450	0.07%
2024/04/03	15.3	39.60	14	39.54	39.75	1.3	1,447	0.09%
2024/04/02	20.7	39.84	4.1	39.93	39.85	16.6	1,450	1.14%
2024/04/01	49.9	39.95	59.5	39.95	39.95	-9.6	1,452	-0.66%
2024/03/29	20.7	39.26	4.1	39.29	39.25	16.6	1,433	1.16%
2024/03/28	26	39.78	25	39.98	39.55	1	1,446	0.07%
2024/03/27	65.2	39.72	30.2	39.53	39.85	35	1,441	2.43%
2024/03/26	20.7	39.06	8.9	39.04	38.80	11.8	1,468	0.80%
2024/03/25	3.6	39.17	66.5	39.24	39.15	-62.9	1,485	-4.24%
2024/03/22	25.6	38.94	19.2	38.95	38.95	6.4	1,500	0.43%
2024/03/21	14.2	38.92	13.8	38.96	38.95	0.3	1,523	0.02%
2024/03/20	9.1	39.06	15.2	38.96	39.00	-6.1	1,535	-0.40%
2024/03/19	0.3	39.12	22.4	39.12	39.15	-22.2	1,564	-1.42%
2024/03/18	9.3	38.79	3.1	38.69	38.85	6.2	1,575	0.39%
2024/03/15	32.7	38.83	21.1	38.71	38.60	11.5	1,628	0.71%
2024/03/14	23.9	38.97	29.2	39.06	39.05	-5.3	1,648	-0.32%
2024/03/13	31.8	38.84	76.6	38.90	38.65	-44.9	1,666	-2.69%
2024/03/12	9.8	37.81	9.4	37.78	37.95	0.4	1,667	0.03%
2024/03/11	10.2	37.58	12.1	37.57	37.60	-1.9	1,708	-0.11%
2024/03/08	52.2	37.88	20.9	37.83	37.55	31.2	1,864	1.67%
2024/03/07	29.3	38.46	20	38.56	38.80	9.3	1,972	0.47%
2024/03/06	9.6	38.76	1.1	38.71	38.65	8.5	2,221	0.38%
2024/03/05	14.6	38.86	1.5	38.95	38.80	13.1	2,315	0.57%
2024/03/04	17.4	38.78	3.1	38.70	38.75	14.3	2,434	0.59%
2024/03/01	9.3	38.89	3.1	38.89	38.90	6.2	3,161	0.20%
2024/02/29	13	38.93	8.2	38.93	39.00	4.7	3,461	0.14%
2024/02/27	7	38.98	12.9	39.02	39.05	-5.9	3,451	-0.17%
2024/02/26	20.6	39.06	20.6	39.03	39.20	0	3,455	0.00%
2024/02/23	5.2	38.80	13.3	38.64	38.50	-8.1	3,440	-0.24%
2024/02/22	0.8	39.15	11.1	39.12	39.05	-10.3	3,426	-0.30%
2024/02/21	2.5	39.33	14.1	39.39	39.30	-11.5	3,421	-0.34%
2024/02/20	9.7	39.08	23.7	39.13	39.25	-14	3,413	-0.41%
2024/02/19	24.1	39.39	21	39.36	39.25	3.1	3,405	0.09%
2024/02/16	21.8	39.09	87.2	39.25	39.35	-65.5	3,391	-1.93%
2024/02/15	23.5	38.63	86.1	38.49	38.70	-62.7	3,348	-1.87%
2024/02/05	17.7	37.40	12.7	37.43	37.45	5	3,321	0.15%
2024/02/02	11.7	37.55	8.5	37.75	37.45	3.2	3,323	0.10%
2024/02/01	3.9	37.62	6.3	37.68	37.60	-2.4	3,326	-0.07%
2024/01/31	16.4	37.68	11.7	37.81	37.55	4.7	3,338	0.14%
2024/01/30	8.1	37.73	14.5	37.70	37.65	-6.4	3,359	-0.19%
2024/01/29	11.3	37.76	33.3	37.78	37.80	-22	3,360	-0.65%
2024/01/26	5.1	37.76	6.4	37.86	37.75	-1.3	3,360	-0.04%
2024/01/25	7.1	37.87	6.8	38.13	37.75	0.3	3,365	0.01%
2024/01/24	10.9	38.02	7	38.02	37.90	3.9	3,389	0.11%
2024/01/23	14	37.55	4.7	37.64	37.65	9.4	3,399	0.28%
2024/01/22	8.5	37.50	3.4	37.56	37.50	5.1	3,461	0.15%
2024/01/19	15	37.31	5	37.27	37.40	9.9	3,470	0.29%
2024/01/18	44.8	37.24	5.4	37.33	37.10	39.3	3,463	1.14%
2024/01/17	30.8	37.89	37.8	37.79	37.40	-6.9	3,431	-0.20%
2024/01/16	13.9	38.37	6.3	38.40	38.30	7.6	3,413	0.22%
2024/01/15	7.1	38.65	11.2	38.61	38.60	-4.1	3,405	-0.12%
2024/01/12	23.2	38.36	13.5	38.21	38.20	9.8	3,406	0.29%
2024/01/11	1.5	38.50	9.5	38.41	38.55	-8	3,402	-0.23%
2024/01/10	11.7	38.33	7.2	38.32	38.25	4.5	3,406	0.13%
2024/01/09	56.3	38.46	87	38.37	38.40	-30.7	3,408	-0.90%
2024/01/08	25.7	39.40	32.1	39.45	39.30	-6.3	3,366	-0.19%
2024/01/05	27.8	39.83	86.5	39.64	39.50	-58.8	3,347	-1.76%
2024/01/04	12.7	39.31	34.3	39.29	39.15	-21.6	3,316	-0.65%
2024/01/03	181.8	39.87	151.8	39.84	39.35	30	3,307	0.91%	大買/大賣/
2024/01/02	9.1	38.75	8.4	38.84	38.85	0.7	3,165	0.02%
2023/12/29	1.5	38.61	1	38.65	38.65	0.5	3,159	0.02%
2023/12/28	13.8	38.50	16.5	38.54	38.40	-2.7	3,157	-0.09%
2023/12/27	3.1	38.58	1.1	38.65	38.60	2	3,147	0.06%
2023/12/26	23.7	38.61	1.4	38.69	38.55	22.3	3,141	0.71%
2023/12/25	67.5	38.71	22	38.73	38.50	45.6	3,137	1.45%
2023/12/22	34.5	39.23	4.2	39.37	39.15	30.4	3,119	0.97%
2023/12/21	71.7	39.75	89.6	39.83	39.75	-17.9	3,101	-0.58%
2023/12/20	45	39.36	35.4	39.46	39.30	9.6	3,043	0.31%
2023/12/19	33.1	39.01	15.8	39.27	38.95	17.3	3,013	0.57%
2023/12/18	61.8	39.24	58.7	39.27	39.10	3.1	2,994	0.10%
2023/12/15	23	38.76	17.3	38.88	38.70	5.7	2,972	0.19%
2023/12/14	41.8	38.64	31.1	38.62	38.35	10.7	2,962	0.36%
2023/12/13	35.5	38.76	42.2	38.71	38.65	-6.7	2,934	-0.23%
2023/12/12	70.7	39.17	107.1	39.19	38.90	-36.3	2,911	-1.25%	大賣/
2023/12/11	32.6	39.89	26.4	40.10	39.65	6.2	2,855	0.22%
2023/12/08	54	40.36	47.3	40.30	40.10	6.7	2,830	0.24%
2023/12/07	44.7	41.03	67.4	41.21	40.75	-22.7	2,789	-0.81%
2023/12/06	55.9	41.42	38.2	41.34	41.50	17.7	2,751	0.64%
2023/12/05	184.6	42.19	122.5	42.06	41.50	62	2,718	2.28%	大買/大賣/
2023/12/04	222.1	41.99	94.8	42.00	41.95	127.2	2,575	4.94%	大買/鉅額交易
2023/12/01	301.1	41.53	288.3	41.59	41.30	12.8	2,423	0.53%	大買/大賣/
2023/11/30	69.5	40.72	99.2	40.51	40.20	-29.8	2,155	-1.38%
2023/11/29	138	41.27	164.6	41.36	41.10	-26.5	2,056	-1.29%	大買/大賣/
2023/11/28	854.9	42.05	653.5	41.71	42.00	201.4	1,935	10.40%	大買/大賣/鉅額交易
2023/11/27	187.3	41.37	285.3	41.51	41.55	-98	1,209	-8.10%	大買/大賣/
2023/11/24	7.7	37.75	22.6	37.78	37.80	-14.9	907	-1.64%
2023/11/22	5.2	37.70	13.9	37.71	37.60	-8.7	893	-0.97%
2023/11/21	8.1	37.66	13.2	37.67	37.80	-5.1	910	-0.56%
2023/11/20	19.7	37.76	8	37.67	37.65	11.7	916	1.28%
2023/11/17	14.7	37.58	9	37.62	37.60	5.8	918	0.63%
2023/11/16	13.8	37.35	11.5	37.42	37.55	2.3	921	0.25%
2023/11/15	8.3	37.11	15.6	37.06	37.05	-7.3	925	-0.79%
2023/11/14	12.9	36.77	3.4	36.79	36.80	9.5	931	1.02%
2023/11/13	40.8	36.76	15.8	36.77	36.60	25	948	2.64%
2023/11/10	13.2	37.25	10.3	37.25	37.00	2.8	950	0.30%
2023/11/09	11.4	37.51	5.8	37.64	37.25	5.6	960	0.58%
2023/11/08	21.2	37.79	9.1	37.73	37.70	12.1	1,053	1.15%
2023/11/07	35.7	37.97	43.2	37.86	37.75	-7.5	1,076	-0.70%
2023/11/06	6.8	37.34	8.6	37.32	37.40	-1.8	1,074	-0.17%
2023/11/03	4.9	37.44	40.5	37.60	37.30	-35.6	1,084	-3.28%
2023/11/02	22.4	37.33	3.1	37.37	37.35	19.3	1,173	1.65%
2023/11/01	21.3	37.97	16.1	38.02	37.35	5.2	1,269	0.41%
2023/10/31	17.9	37.51	14.8	37.44	37.55	3.1	1,287	0.24%
2023/10/30	82.2	38.09	41.4	38.09	37.90	40.7	1,296	3.14%
2023/10/27	12.5	37.31	25.5	37.29	37.40	-13	1,247	-1.04%
2023/10/26	1.1	36.29	1.1	36.32	36.25	0	1,248	0.00%
2023/10/25	4.7	36.74	22.1	36.72	36.60	-17.4	1,263	-1.38%
2023/10/24	1.7	36.55	15.4	36.56	36.55	-13.7	1,274	-1.07%
2023/10/23	1.4	36.16	1.8	36.34	36.05	-0.5	1,293	-0.04%
2023/10/20	7.6	35.68	8.7	35.77	35.75	-1.1	1,326	-0.09%
2023/10/19	12.5	36.48	16	36.33	36.00	-3.5	1,347	-0.26%
2023/10/18	15	35.65	12.9	35.67	35.65	2	1,367	0.15%
2023/10/17	24.6	36.52	9.1	36.34	36.15	15.5	1,396	1.11%
2023/10/16	2.1	36.95	5.6	36.86	36.80	-3.5	1,448	-0.24%
2023/10/13	14.6	37.03	7.2	37.14	36.85	7.4	1,476	0.50%
2023/10/12	21.2	36.99	4.1	36.98	36.95	17.1	1,508	1.13%
2023/10/11	32.5	37.55	47.8	37.29	37.05	-15.3	1,527	-1.00%
2023/10/06	20.3	37.92	5.3	37.86	37.75	15	1,537	0.98%
2023/10/05	12.7	37.69	2.1	37.79	37.60	10.6	1,567	0.68%
2023/10/04	6.5	37.25	4.1	37.40	37.35	2.5	1,600	0.15%
2023/10/03	2.1	37.74	8.4	37.74	37.50	-6.2	1,617	-0.39%
2023/10/02	14.6	37.91	9	37.86	37.80	5.5	1,670	0.33%
2023/09/28	3.1	37.89	17.9	38.06	37.95	-14.8	1,689	-0.87%
2023/09/27	11.6	38.00	1.4	37.88	37.95	10.1	1,699	0.60%
2023/09/26	6.5	37.87	11	37.64	37.70	-4.5	1,728	-0.26%
2023/09/25	19.6	38.20	9	38.18	38.15	10.6	1,753	0.60%
2023/09/22	1.1	37.20	5.8	36.95	37.20	-4.7	1,769	-0.26%
2023/09/21	14.7	37.48	11.1	37.47	37.10	3.6	1,799	0.20%
2023/09/20	3	37.92	6.8	38.04	38.00	-3.8	1,842	-0.21%
2023/09/19	11.5	38.14	6.5	38.10	38.05	5	1,897	0.26%
2023/09/18	24.1	37.91	33.6	37.76	37.70	-9.5	1,919	-0.50%
2023/09/15	8.7	37.57	9.4	37.55	37.55	-0.7	1,970	-0.04%
2023/09/14	10.4	37.79	2.2	37.80	37.70	8.2	2,030	0.40%
2023/09/13	0.1	37.51	6.5	37.60	37.70	-6.3	2,071	-0.31%
2023/09/12	11.1	37.10	22	37.20	37.20	-10.9	2,086	-0.52%
2023/09/11	3.7	37.32	0	0.00	36.85	3.7	2,115	0.18%
2023/09/08	36.5	37.27	32	37.06	37.05	4.5	2,126	0.21%
2023/09/07	7.9	37.41	13.3	37.09	37.40	-5.4	2,138	-0.25%
2023/09/06	6.1	36.48	6.6	36.54	36.50	-0.5	2,146	-0.02%
2023/09/05	5.1	36.46	6	36.53	36.50	-0.9	2,191	-0.04%
2023/09/04	6.7	36.44	2.3	36.36	36.50	4.4	2,236	0.20%
2023/09/01	23.7	36.51	14.2	36.49	36.45	9.5	2,308	0.41%
2023/08/31	10.5	36.61	6.3	36.49	36.65	4.2	2,354	0.18%
2023/08/30	1.2	36.10	1.1	36.20	36.05	0.1	2,373	0.00%
2023/08/29	5.2	35.73	0.1	35.90	35.65	5.1	2,390	0.21%
2023/08/28	3.6	35.97	1.9	36.26	35.80	1.7	2,413	0.07%
2023/08/25	3	36.27	43.4	36.18	36.40	-40.4	2,447	-1.65%
2023/08/24	19.2	35.51	7.2	35.46	35.25	12	2,465	0.49%
2023/08/23	20	36.05	14.3	35.74	35.70	5.7	2,490	0.23%
2023/08/22	9.3	36.25	2.2	36.16	36.15	7.1	2,515	0.28%
2023/08/21	3.5	36.49	19.4	36.53	36.55	-15.9	2,552	-0.62%
2023/08/18	6.8	35.92	4.5	35.86	35.75	2.3	2,639	0.09%
2023/08/17	17.4	35.33	11.4	35.30	35.85	5.9	2,676	0.22%
2023/08/16	8	35.33	9.4	35.31	35.45	-1.4	2,686	-0.05%
2023/08/15	35.5	35.66	53.2	35.65	35.75	-17.7	2,715	-0.65%
2023/08/14	101.8	35.91	87.3	35.85	35.65	14.6	2,730	0.53%	大買/
2023/08/11	38.7	38.97	10	38.73	38.70	28.7	2,657	1.08%
2023/08/10	14.1	39.77	10.1	40.05	39.50	4.1	2,644	0.15%
2023/08/09	19.6	39.84	12.1	39.78	39.70	7.5	2,683	0.28%
2023/08/08	118.6	40.20	25.1	40.00	39.90	93.5	2,795	3.34%	大買/
2023/08/07	76	44.18	82.5	44.16	44.45	-6.5	2,856	-0.23%
2023/08/04	60.1	43.56	37.6	43.39	43.90	22.5	2,806	0.80%
2023/08/02	17.5	43.10	20.8	43.11	43.10	-3.3	2,867	-0.12%
2023/08/01	5	43.51	4.1	43.55	43.55	0.8	2,931	0.03%
2023/07/31	5.4	43.48	19	43.44	43.30	-13.7	3,292	-0.42%
2023/07/28	45.4	43.08	9.1	43.14	43.15	36.3	3,478	1.04%
2023/07/27	4.8	43.39	6.9	43.46	43.30	-2.1	3,539	-0.06%
2023/07/26	29.7	43.35	10	43.30	43.25	19.6	3,622	0.54%
2023/07/25	11.2	43.48	41.2	43.70	43.95	-30	3,795	-0.79%
2023/07/24	38	43.20	9	43.27	42.95	29	3,814	0.76%
2023/07/21	33.1	43.79	17.6	43.91	43.45	15.5	3,883	0.40%
2023/07/20	41.4	43.98	20.1	43.92	43.70	21.3	4,080	0.52%
2023/07/19	16	44.02	72.3	44.12	43.90	-56.3	4,176	-1.35%
2023/07/18	17.5	43.44	11.3	43.40	43.25	6.2	4,285	0.15%
2023/07/17	13.5	43.65	41.7	43.79	43.85	-28.2	4,584	-0.62%
2023/07/14	18.5	42.95	14.9	43.09	43.05	3.7	4,739	0.08%
2023/07/13	24	42.56	16	42.61	42.50	8	4,870	0.16%
2023/07/12	33.4	42.82	59.6	43.12	42.60	-26.2	5,127	-0.51%
2023/07/11	69.3	43.75	65.7	43.65	43.30	3.6	5,238	0.07%
2023/07/10	15.5	43.44	29.2	43.55	43.50	-13.6	5,397	-0.25%
2023/07/07	82.7	43.75	130.3	43.64	43.40	-47.6	5,761	-0.83%	大賣/
2023/07/06	16.8	43.00	8.5	43.02	42.85	8.2	5,753	0.14%
2023/07/05	5.5	43.41	9.4	43.30	43.20	-3.9	5,848	-0.07%
2023/07/04	25.1	43.21	58.3	43.17	43.10	-33.2	5,966	-0.56%
2023/07/03	21.6	43.72	62.4	43.68	43.65	-40.8	6,091	-0.67%
2023/06/30	30.6	44.14	32	44.19	43.95	-1.3	6,119	-0.02%
2023/06/29	51.6	44.13	31.1	44.05	43.95	20.5	6,185	0.33%
2023/06/28	26.4	43.40	75.7	43.55	43.70	-49.4	6,305	-0.78%
2023/06/27	47.7	43.82	63.1	43.93	43.55	-15.4	6,312	-0.24%
2023/06/26	19.7	43.16	51.1	42.93	43.25	-31.4	6,296	-0.50%
2023/06/21	102.8	42.39	38.4	42.48	42.15	64.4	6,309	1.02%	大買/
2023/06/20	120.2	43.09	35.1	43.09	43.00	85.1	6,279	1.36%	大買/
2023/06/19	57.7	44.09	19.7	44.21	43.90	38	6,249	0.61%
2023/06/16	30.9	44.58	11.2	44.63	44.40	19.8	6,234	0.32%
2023/06/15	27.6	44.55	15	44.53	44.65	12.6	6,288	0.20%
2023/06/14	8.6	44.82	22.3	44.91	44.80	-13.7	6,387	-0.21%
2023/06/13	45.2	44.78	22.3	44.77	44.75	22.9	6,449	0.36%
2023/06/12	36.7	45.08	13	44.99	44.85	23.7	6,500	0.36%
2023/06/09	24.7	45.29	50.2	45.25	45.55	-25.5	6,586	-0.39%
2023/06/08	34.2	44.83	21.2	44.77	44.55	13	6,624	0.20%
2023/06/07	31.3	45.77	56.6	45.87	45.35	-25.2	6,732	-0.37%
2023/06/06	31.2	45.03	11.3	45.10	45.30	20	6,833	0.29%
2023/06/05	53.6	44.74	70.3	44.73	44.75	-16.7	6,935	-0.24%
2023/06/02	22.8	44.11	18.2	44.15	44.15	4.6	7,084	0.06%
2023/06/01	28.1	44.08	37.1	44.18	44.00	-9	7,260	-0.12%
2023/05/31	32.1	43.86	28.1	44.07	44.45	4	7,420	0.05%
2023/05/30	40.9	44.18	49	44.07	43.95	-8.2	7,506	-0.11%
2023/05/29	60.6	44.37	28.1	44.43	44.40	32.4	7,634	0.42%
2023/05/26	36.9	44.64	47	44.74	44.55	-10.2	7,817	-0.13%
2023/05/25	59.9	45.35	45.2	45.34	45.20	14.7	7,913	0.19%
2023/05/24	94	46.10	64.8	46.13	45.85	29.2	8,236	0.35%
2023/05/23	30.4	45.37	127.1	45.35	45.50	-96.8	8,478	-1.14%	大賣/
2023/05/22	28	44.48	25.5	44.49	44.55	2.4	8,545	0.03%
2023/05/19	136.7	44.23	20.2	44.34	44.20	116.5	8,617	1.35%	大買/鉅額交易
2023/05/18	36.8	44.74	27.1	44.83	44.60	9.7	8,727	0.11%
2023/05/17	31.8	44.91	22.3	44.81	44.85	9.5	8,980	0.11%
2023/05/16	13.5	44.42	21.6	44.49	44.25	-8.1	9,502	-0.09%
2023/05/15	75.1	44.16	36.2	44.36	44.10	38.9	10,171	0.38%
2023/05/12	143.5	44.41	84.8	44.37	44.85	58.7	10,435	0.56%	大買/
2023/05/11	147	45.67	41.8	45.61	45.25	105.2	10,758	0.98%	大買/鉅額交易
2023/05/10	30.1	46.99	29.3	47.04	46.85	0.8	11,241	0.01%
2023/05/09	88	47.12	73.7	47.21	46.75	14.3	11,720	0.12%
2023/05/08	96.7	47.95	81.7	47.86	47.50	15	11,886	0.13%
2023/05/05	357.9	49.22	323.4	49.04	48.15	34.6	12,075	0.29%	大買/大賣/
2023/05/04	119.2	48.65	162.6	48.72	49.00	-43.4	11,930	-0.36%	大買/大賣/
2023/05/03	35.8	47.84	37.9	48.03	48.10	-2.1	11,896	-0.02%
2023/05/02	43.6	48.03	61.4	48.01	47.95	-17.8	12,059	-0.15%
2023/04/28	147.6	47.62	178.1	47.63	47.80	-30.5	12,211	-0.25%	大買/大賣/
2023/04/27	47.3	45.85	21.4	45.93	45.80	25.8	12,194	0.21%
2023/04/26	73.3	45.82	36.8	45.85	46.30	36.6	12,320	0.30%
2023/04/25	309.2	47.46	268.7	47.15	46.40	40.5	12,432	0.33%	大買/大賣/
2023/04/24	63.6	46.96	146.4	46.79	47.30	-82.7	12,450	-0.66%	大賣/
2023/04/21	120.9	45.68	118.4	45.68	45.20	2.6	12,536	0.02%	大買/大賣/
2023/04/20	264.9	48.02	170.6	47.74	46.50	94.3	12,613	0.75%	大買/大賣/
2023/04/19	124	48.92	192.6	48.93	48.80	-68.6	12,677	-0.54%	大買/大賣/
2023/04/18	134.8	48.26	104	48.30	48.00	30.8	13,175	0.23%	大買/大賣/
2023/04/17	183.5	48.76	232.4	48.78	48.85	-49	13,291	-0.37%	大買/大賣/
2023/04/14	96.8	47.93	65.3	47.94	47.45	31.5	13,336	0.24%
2023/04/13	136.8	47.63	252.9	47.70	47.85	-116.1	13,703	-0.85%	大買/大賣/鉅額交易
2023/04/12	282.3	47.50	224.2	47.79	46.95	58.1	13,914	0.42%	大買/大賣/
2023/04/11	45.2	45.86	65.3	45.86	45.80	-20.1	14,347	-0.14%
2023/04/10	65.4	46.41	54.5	46.18	46.00	10.9	14,911	0.07%
2023/04/07	134.9	47.04	142.6	47.03	47.20	-7.7	15,632	-0.05%	大買/大賣/
2023/04/06	72.2	46.69	158.4	46.75	46.50	-86.3	16,785	-0.51%	大賣/
2023/03/31	45.4	45.67	51	45.74	45.75	-5.6	17,427	-0.03%
2023/03/30	108	45.93	78	45.80	45.65	29.9	18,029	0.17%	大買/
2023/03/29	93.3	45.82	170.5	45.66	45.95	-77.2	18,545	-0.42%	大賣/
2023/03/28	18.4	44.72	31.1	44.66	44.40	-12.7	19,187	-0.07%
2023/03/27	49.5	44.81	53.6	44.88	45.00	-4.1	20,402	-0.02%
2023/03/24	42.6	44.10	36.3	44.25	44.50	6.3	21,084	0.03%
2023/03/23	21.1	43.99	18	44.14	43.90	3.1	21,599	0.01%
2023/03/22	30.4	43.95	14.8	44.03	43.90	15.7	22,585	0.07%
2023/03/21	19.2	43.95	17.1	44.15	43.85	2.1	23,877	0.01%
2023/03/20	46.2	43.32	78.1	43.37	43.70	-31.9	24,698	-0.13%
2023/03/17	33.6	44.50	41.5	44.56	43.50	-7.9	25,794	-0.03%
2023/03/16	121.1	44.47	39.4	44.16	43.90	81.7	27,136	0.30%	大買/
2023/03/15	85.6	45.36	67.4	45.45	45.40	18.2	28,137	0.06%
2023/03/14	135.6	45.21	143.6	45.25	45.25	-8	28,723	-0.03%	大買/大賣/
2023/03/13	128.3	44.31	131	44.30	44.30	-2.7	28,816	-0.01%	大買/大賣/
2023/03/10	140.7	44.92	154.5	45.08	44.55	-13.8	28,767	-0.05%	大買/大賣/
2023/03/09	192.5	46.47	162.3	46.45	46.05	30.2	28,666	0.11%	大買/大賣/
2023/03/08	158.3	47.21	103.8	47.18	47.05	54.6	28,518	0.19%	大買/大賣/
2023/03/07	168.5	48.10	133.3	47.97	47.75	35.1	28,394	0.12%	大買/大賣/
2023/03/06	129.2	48.60	154.9	48.64	48.60	-25.6	28,290	-0.09%	大買/大賣/
2023/03/03	133.9	48.27	184.8	48.32	48.40	-50.9	28,177	-0.18%	大買/大賣/
2023/03/02	105.5	47.14	118.1	47.37	47.40	-12.6	28,079	-0.04%	大買/大賣/
2023/03/01	235	47.70	218.4	47.62	46.90	16.6	28,058	0.06%	大買/大賣/
2023/02/24	149.1	47.97	246.3	47.88	47.75	-97.1	28,020	-0.35%	大買/大賣/
2023/02/23	70.6	47.91	178.9	47.85	48.40	-108.3	27,889	-0.39%	大賣/鉅額交易
2023/02/22	516.4	48.48	488.6	48.21	47.60	27.9	27,834	0.10%	大買/大賣/
2023/02/21	314	48.61	423.7	48.29	48.90	-109.7	27,624	-0.40%	大買/大賣/鉅額交易
2023/02/20	109.4	47.35	180.8	47.41	47.20	-71.5	27,415	-0.26%	大買/大賣/
2023/02/17	132	47.20	128	47.12	46.90	4	27,361	0.01%	大買/大賣/
2023/02/16	134.5	47.07	171.4	47.11	47.15	-36.9	27,315	-0.14%	大買/大賣/
2023/02/15	474.4	47.54	503	47.30	47.00	-28.5	27,265	-0.10%	大買/大賣/
2023/02/14	902.8	48.47	813.1	48.03	48.15	89.7	27,087	0.33%	大買/大賣/
2023/02/13	1,062.4	48.29	1,196.3	48.36	48.80	-133.9	26,635	-0.50%	大買/大賣/鉅額交易
2023/02/10	461.4	47.30	452.9	46.98	46.30	8.5	26,062	0.03%	大買/大賣/
2023/02/09	786	47.34	654.8	47.19	46.80	131.2	25,768	0.51%	大買/大賣/鉅額交易
2023/02/08	1,095.2	47.01	956.5	47.13	47.40	138.7	25,344	0.55%	大買/大賣/鉅額交易
2023/02/07	815.9	44.99	642.5	45.04	45.95	173.4	24,736	0.70%	大買/大賣/鉅額交易
2023/02/06	389.8	44.20	359.2	44.31	44.10	30.6	24,247	0.13%	大買/大賣/
2023/02/03	221.9	43.64	103.2	43.59	43.40	118.7	24,031	0.49%	大買/大賣/鉅額交易
2023/02/02	213.5	43.49	263.5	43.47	44.10	-50.1	23,776	-0.21%	大買/大賣/
2023/02/01	150.5	42.64	99	42.70	42.60	51.5	23,565	0.22%	大買/
2023/01/31	218.6	43.05	140.3	42.99	42.60	78.3	23,426	0.33%	大買/大賣/
2023/01/30	238.1	44.21	137	43.96	43.40	101.1	23,222	0.44%	大買/大賣/鉅額交易
2023/01/17	326.7	44.91	289.5	44.87	44.80	37.2	23,022	0.16%	大買/大賣/
2023/01/16	249.8	44.72	318.8	44.50	45.30	-68.9	22,892	-0.30%	大買/大賣/
2023/01/13	264.8	44.10	328.2	44.11	43.95	-63.5	22,776	-0.28%	大買/大賣/
2023/01/12	260.6	43.94	311.8	43.70	43.55	-51.2	22,618	-0.23%	大買/大賣/
2023/01/11	248.9	44.94	217.7	45.04	44.55	31.2	22,398	0.14%	大買/大賣/
2023/01/10	356.9	45.63	213.4	45.22	45.05	143.4	22,217	0.65%	大買/大賣/鉅額交易
2023/01/09	503.7	45.65	564.6	45.67	46.35	-60.9	22,043	-0.28%	大買/大賣/
2023/01/06	1,112.6	45.65	1,053.5	45.45	44.80	59.1	21,755	0.27%	大買/大賣/
2023/01/05	274.6	45.35	303.7	45.34	44.75	-29.1	21,172	-0.14%	大買/大賣/
2023/01/04	347.1	46.18	340.5	46.22	45.60	6.6	20,962	0.03%	大買/大賣/
2023/01/03	661	46.76	645.7	46.46	46.00	15.2	20,719	0.07%	大買/大賣/
2022/12/30	763	48.70	695.3	48.78	48.70	67.7	20,303	0.33%	大買/大賣/
2022/12/29	1,418.4	48.84	1,508.5	48.78	49.60	-90.1	19,937	-0.45%	大買/大賣/
2022/12/28	1,002.3	49.11	1,053.7	48.95	47.70	-51.4	19,220	-0.27%	大買/大賣/
2022/12/27	1,259.5	50.53	779.7	49.81	49.20	479.8	18,703	2.57%	大買/大賣/鉅額交易
2022/12/26	1,750.6	53.40	1,802.1	53.51	53.00	-51.5	17,936	-0.29%	大買/大賣/
2022/12/23	1,154.2	51.73	951.9	51.74	51.60	202.3	16,730	1.21%	大買/大賣/鉅額交易
2022/12/22	664.1	50.44	833.8	50.67	51.90	-169.8	16,072	-1.06%	大買/大賣/鉅額交易
2022/12/21	1,038	51.22	997.7	51.03	50.40	40.3	15,525	0.26%	大買/大賣/
2022/12/20	1,269.8	50.17	1,181.8	49.95	50.10	88	15,041	0.58%	大買/大賣/
2022/12/19	2,022.1	52.84	1,915.9	52.87	52.00	106.1	14,377	0.74%	大買/大賣/鉅額交易
2022/12/16	980.1	51.34	1,044.3	51.24	50.20	-64.2	13,240	-0.48%	大買/大賣/
2022/12/15	783.5	51.42	740.2	51.29	50.80	43.3	12,817	0.34%	大買/大賣/
2022/12/14	2,030.4	50.66	2,132.7	50.74	52.20	-102.3	12,383	-0.83%	大買/大賣/鉅額交易
2022/12/13	2,435.8	50.65	2,474.6	51.11	51.00	-38.8	11,549	-0.34%	大買/大賣/
2022/12/12	1,625.1	48.77	1,574.2	48.77	48.15	50.8	10,331	0.49%	大買/大賣/
2022/12/09	2,167.9	47.66	2,186.5	47.93	48.50	-18.6	9,634	-0.19%	大買/大賣/
2022/12/08	2,141	44.98	2,150	45.08	46.40	-9	8,635	-0.10%	大買/大賣/
2022/12/07	1,213.5	43.19	1,296.3	43.71	45.10	-82.9	7,546	-1.10%	大買/大賣/
2022/12/06	396.9	39.51	424.5	39.74	41.00	-27.6	6,731	-0.41%	大買/大賣/
2022/12/05	79.1	37.87	120.5	37.79	38.65	-41.3	6,303	-0.66%	大賣/
2022/12/02	13.3	36.37	27	36.36	36.20	-13.7	6,314	-0.22%
2022/12/01	20	36.24	25.5	36.30	36.40	-5.5	6,539	-0.08%
2022/11/30	27.3	35.96	28.4	36.03	35.90	-1.1	6,768	-0.02%
2022/11/29	38.9	35.98	16	35.91	35.90	22.9	6,997	0.33%
2022/11/28	40.8	36.00	50.6	36.03	36.20	-9.7	7,308	-0.13%
2022/11/25	47	35.68	33.1	35.81	35.30	14	7,745	0.18%
2022/11/24	35.6	36.81	39.1	36.51	36.40	-3.6	8,558	-0.04%
2022/11/23	72.2	36.98	72.4	37.07	37.10	-0.2	8,674	0.00%
2022/11/22	116.1	37.02	85.4	36.94	36.60	30.7	8,770	0.35%	大買/
2022/11/21	45.2	36.85	77.5	36.98	36.95	-32.4	8,998	-0.36%
2022/11/18	32.4	36.23	44.2	36.30	36.10	-11.7	9,449	-0.12%
2022/11/17	110	36.79	89.2	36.73	36.35	20.8	10,198	0.20%	大買/
2022/11/16	54.2	36.15	99.2	36.17	36.30	-45	10,604	-0.42%
2022/11/15	24.6	35.60	26.1	35.75	35.25	-1.5	11,739	-0.01%
2022/11/14	38.4	35.91	25.2	35.81	35.75	13.2	12,435	0.11%
2022/11/11	51.9	36.12	74.9	36.12	35.90	-23	12,962	-0.18%
2022/11/10	115.8	35.72	120.2	35.61	35.30	-4.3	13,028	-0.03%	大買/大賣/
2022/11/09	43.5	36.01	79.2	36.16	35.65	-35.7	13,130	-0.27%
2022/11/08	139.4	35.87	86.1	35.78	35.30	53.4	13,127	0.41%	大買/
2022/11/07	13.2	34.33	14	34.41	34.50	-0.9	13,250	-0.01%
2022/11/04	27.1	34.14	16.1	34.18	34.10	11	13,377	0.08%
2022/11/03	22.3	34.16	22	34.15	34.10	0.3	13,565	0.00%
2022/11/02	18	33.83	13.2	33.90	33.95	4.9	13,655	0.04%
2022/11/01	11.2	33.35	31.5	33.55	33.60	-20.3	13,774	-0.15%
2022/10/31	10.9	32.63	22.1	32.65	32.55	-11.2	13,962	-0.08%
2022/10/28	36.4	32.13	28	32.19	32.00	8.4	14,081	0.06%
2022/10/27	21.1	31.85	18.2	32.00	32.25	2.8	14,146	0.02%
2022/10/26	59.7	31.38	77.2	31.48	31.40	-17.4	14,280	-0.12%
2022/10/25	38.7	31.65	24.1	31.39	31.20	14.6	14,342	0.10%
2022/10/24	20.2	32.31	215	32.18	31.85	-194.8	14,402	-1.35%	大賣/鉅額交易
2022/10/21	53.1	32.30	82.3	32.01	31.70	-29.1	14,550	-0.20%
2022/10/20	19.5	32.96	10.1	33.02	33.05	9.4	14,587	0.06%
2022/10/19	27.2	34.05	23.7	33.96	33.85	3.5	14,875	0.02%
2022/10/18	47.2	34.12	39.5	34.28	33.90	7.7	15,267	0.05%
2022/10/17	36.4	33.43	19.5	33.73	33.80	16.9	15,449	0.11%
2022/10/14	31	34.08	80.1	34.29	34.70	-49	15,441	-0.32%
2022/10/13	52.1	33.45	52.5	33.25	32.40	-0.4	15,470	0.00%
2022/10/12	33.1	34.42	52.1	34.51	34.70	-19	15,513	-0.12%
2022/10/11	98.9	34.48	86.1	34.18	34.15	12.9	15,612	0.08%
2022/10/07	136.4	36.13	107.1	36.13	35.80	29.3	15,792	0.19%	大買/大賣/
2022/10/06	19.3	35.60	38.1	35.66	35.85	-18.8	16,075	-0.12%
2022/10/05	79.6	36.35	48.2	36.04	35.60	31.4	16,332	0.19%
2022/10/04	34.2	36.19	73	36.34	36.40	-38.7	16,389	-0.24%
2022/10/03	66.1	35.54	50.2	35.46	35.40	15.9	16,450	0.10%
2022/09/30	70.1	35.01	70.4	35.23	35.65	-0.3	16,493	0.00%
2022/09/29	84.2	35.65	119.1	35.72	35.65	-35	16,499	-0.21%	大賣/
2022/09/28	58.4	35.19	59.6	34.69	34.00	-1.2	16,511	-0.01%
2022/09/27	73.3	35.63	137.5	35.73	36.05	-64.2	16,676	-0.38%	大賣/
2022/09/26	78.9	35.22	134.4	35.21	35.00	-55.5	16,714	-0.33%	大賣/
2022/09/23	98.1	36.91	110.5	36.70	36.30	-12.4	16,860	-0.07%	大賣/
2022/09/22	377.5	38.01	326.6	37.95	37.65	50.9	17,337	0.29%	大買/大賣/
2022/09/21	99.8	37.15	114.5	37.27	37.50	-14.7	17,598	-0.08%	大賣/
2022/09/20	227.2	37.29	188.6	37.18	37.20	38.6	17,765	0.22%	大買/大賣/
2022/09/19	84.8	36.63	59.6	36.39	36.20	25.2	17,885	0.14%
2022/09/16	177.2	37.51	155.7	37.37	37.00	21.5	18,239	0.12%	大買/大賣/
2022/09/15	142.3	38.64	112.2	38.51	38.10	30.1	18,246	0.16%	大買/大賣/
2022/09/14	433.4	39.39	322.5	39.22	38.90	110.9	18,213	0.61%	大買/大賣/鉅額交易
2022/09/13	184.7	39.02	247.4	39.26	39.50	-62.6	17,954	-0.35%	大買/大賣/
2022/09/12	135.8	38.62	190	38.79	39.10	-54.2	18,058	-0.30%	大買/大賣/
2022/09/08	91.7	38.13	192.4	38.25	38.60	-100.7	17,869	-0.56%	大賣/
2022/09/07	377.2	37.59	336.4	37.52	37.45	40.8	17,718	0.23%	大買/大賣/
2022/09/06	243.4	36.99	206.2	36.72	36.80	37.2	17,490	0.21%	大買/大賣/
2022/09/05	276.4	38.67	296.3	38.57	38.05	-20	17,235	-0.12%	大買/大賣/
2022/09/02	256.4	38.61	324.4	38.82	38.95	-68.1	17,038	-0.40%	大買/大賣/
2022/09/01	508.2	39.29	407.1	39.16	38.50	101.2	16,780	0.60%	大買/大賣/鉅額交易
2022/08/31	943	39.42	896.7	39.55	39.15	46.3	16,307	0.28%	大買/大賣/
2022/08/30	118	37.41	141.5	37.75	38.20	-23.5	15,420	-0.15%	大買/大賣/
2022/08/29	166.1	37.09	172.2	37.07	36.85	-6.2	15,276	-0.04%	大買/大賣/
2022/08/26	261.3	38.18	274.8	38.24	37.70	-13.5	15,086	-0.09%	大買/大賣/
2022/08/25	465	38.35	488.3	38.18	38.40	-23.3	14,733	-0.16%	大買/大賣/
2022/08/24	740.3	37.91	801.9	37.70	38.60	-61.6	14,197	-0.43%	大買/大賣/
2022/08/23	664.8	37.01	599.7	36.49	36.25	65.1	13,374	0.49%	大買/大賣/
2022/08/22	1,587.7	39.40	1,138.2	39.24	38.80	449.6	12,812	3.51%	大買/大賣/鉅額交易
2022/08/19	692.4	36.67	636.5	37.01	37.80	55.9	11,549	0.48%	大買/大賣/
2022/08/18	646.2	34.46	746.4	34.57	34.40	-100.3	10,791	-0.93%	大買/大賣/
2022/08/17	174.6	32.84	96.5	32.67	32.45	78.1	10,213	0.76%	大買/
2022/08/16	93.6	32.55	221.8	32.68	32.75	-128.3	10,044	-1.28%	大賣/鉅額交易
2022/08/15	97.2	31.60	106.7	31.68	31.85	-9.5	9,833	-0.10%	大賣/
2022/08/12	310.2	32.19	149.3	31.92	31.75	160.8	9,737	1.65%	大買/大賣/鉅額交易
2022/08/11	134.4	33.02	138.6	32.88	32.85	-4.2	9,496	-0.04%	大買/大賣/
2022/08/10	127.3	32.94	132.9	32.93	33.15	-5.7	9,336	-0.06%	大買/大賣/
2022/08/09	72.1	32.20	131	32.29	32.25	-59	9,134	-0.65%	大賣/
2022/08/08	93.1	31.70	76.9	31.80	32.00	16.2	9,054	0.18%
2022/08/05	159	32.42	207.3	32.53	32.45	-48.3	8,903	-0.54%	大買/大賣/
2022/08/04	74.9	31.50	110.1	31.51	31.60	-35.2	8,694	-0.40%	大賣/
2022/08/03	63	31.32	46.1	31.29	31.40	16.9	8,557	0.20%
2022/08/02	129.5	31.62	179.3	31.46	31.15	-49.8	8,478	-0.59%	大買/大賣/
2022/08/01	33.4	31.52	71.7	31.57	31.80	-38.3	8,336	-0.46%
2022/07/29	70.1	31.45	56	31.27	31.20	14.1	8,250	0.17%
2022/07/28	93.5	31.54	144	31.77	31.90	-50.5	8,149	-0.62%	大賣/
2022/07/27	144.4	31.09	103	31.08	30.90	41.4	7,973	0.52%	大買/大賣/
2022/07/26	503.2	32.11	323	31.65	31.50	180.2	7,878	2.29%	大買/大賣/鉅額交易
2022/07/25	457.4	32.04	460.6	32.18	32.60	-3.1	7,561	-0.04%	大買/大賣/
2022/07/22	196.1	31.09	247	31.02	31.55	-50.9	7,174	-0.71%	大買/大賣/
2022/07/21	54.6	29.73	50.1	29.77	29.65	4.5	6,983	0.06%
2022/07/20	167.6	30.51	134	30.35	30.10	33.6	6,930	0.49%	大買/大賣/
2022/07/19	211	31.68	170.4	31.79	31.00	40.6	6,846	0.59%	大買/大賣/
2022/07/18	129.6	31.06	147.1	31.16	31.60	-17.5	6,753	-0.26%	大買/大賣/
2022/07/15	408.5	32.41	327.2	31.94	31.70	81.4	6,673	1.22%	大買/大賣/
2022/07/14	331	32.08	229.4	31.87	31.90	101.6	6,479	1.57%	大買/大賣/鉅額交易
2022/07/13	130	31.27	99	31.25	31.90	31	6,177	0.50%	大買/
2022/07/12	86.9	29.81	113.4	29.87	30.00	-26.5	5,992	-0.44%	大賣/
2022/07/11	126.8	29.47	57.4	29.66	29.60	69.4	5,961	1.16%	大買/
2022/07/08	58.9	32.38	35.6	32.40	32.10	23.3	5,857	0.40%
2022/07/07	37.4	31.84	82.4	31.88	32.05	-45.1	5,767	-0.78%
2022/07/06	124.3	32.48	112.5	32.05	31.40	11.8	5,707	0.21%	大買/大賣/
2022/07/05	198.1	32.58	197.6	32.62	33.55	0.5	5,586	0.01%	大買/大賣/
2022/07/04	123.1	31.80	100.1	31.79	32.00	23	5,325	0.43%	大買/
2022/07/01	203.5	31.92	344.9	31.81	31.50	-141.4	5,171	-2.73%	大買/大賣/鉅額交易
2022/06/30	632.3	34.49	417.3	34.02	33.05	215	4,930	4.36%	大買/大賣/鉅額交易
2022/06/29	380.9	33.95	739.6	34.04	34.85	-358.7	4,321	-8.30%	大買/大賣/鉅額交易
2022/06/28	302	33.90	252.7	33.85	32.40	49.3	3,774	1.30%	大買/大賣/
2022/06/27	282.4	33.59	248.3	33.61	33.95	34.1	3,544	0.96%	大買/大賣/
2022/06/24	403.5	32.14	331.8	32.50	33.50	71.8	3,251	2.21%	大買/大賣/
2022/06/23	139.3	30.76	167.3	30.58	30.90	-27.9	2,785	-1.00%	大買/大賣/
2022/06/22	193.5	30.13	96.1	30.00	29.85	97.3	2,629	3.70%	大買/
2022/06/21	108.1	29.31	47	29.58	30.15	61.1	2,485	2.46%	大買/
2022/06/20	303.4	30.29	282.4	30.28	29.30	21	2,363	0.89%	大買/大賣/
2022/06/17	25.3	28.65	43	28.49	28.95	-17.8	1,993	-0.89%
2022/06/16	118.1	29.21	70.7	29.19	28.85	47.4	1,952	2.43%	大買/
2022/06/15	28.1	28.76	18	28.77	28.85	10.1	1,889	0.54%
2022/06/14	14.2	28.18	7.6	28.38	28.75	6.6	1,859	0.35%
2022/06/13	37.1	28.74	66.3	28.68	28.25	-29.1	1,835	-1.59%
2022/06/10	72.3	28.83	25.2	28.79	28.85	47.2	1,784	2.64%
2022/06/09	31.4	27.97	9.6	28.02	27.95	21.8	1,705	1.28%
2022/06/08	5.6	27.37	14.2	27.30	27.50	-8.6	1,671	-0.51%
2022/06/07	35.2	27.70	26.2	27.65	27.45	9	1,665	0.54%
2022/06/06	1.3	26.66	6	26.93	27.00	-4.7	1,608	-0.29%
2022/06/02	2.3	26.46	5	26.60	26.60	-2.7	1,612	-0.17%
2022/06/01	15.1	26.58	5.1	26.60	26.50	10	1,625	0.62%
2022/05/31	4.1	26.26	4	26.35	26.30	0.1	1,627	0.00%
2022/05/30	0	26.40	2	26.35	26.45	-2	1,652	-0.12%
2022/05/27	3.3	26.11	1	26.20	26.20	2.2	1,661	0.13%
2022/05/26	0.1	26.24	0	0.00	26.15	0.1	1,672	0.01%
2022/05/25	2	26.28	1	26.35	26.30	1	1,692	0.06%
2022/05/24	5	26.36	1.1	26.45	26.35	4	1,715	0.23%
2022/05/23	0.1	26.55	3	26.60	26.45	-2.9	1,723	-0.17%
2022/05/20	7.1	26.83	13.2	26.85	26.80	-6.1	1,740	-0.35%
2022/05/19	8.1	26.55	1.2	26.69	26.80	6.9	1,759	0.39%
2022/05/18	2.2	26.75	9.2	26.78	26.80	-7.1	1,772	-0.40%
2022/05/17	5	26.67	21.2	26.83	26.55	-16.2	1,786	-0.91%
2022/05/16	73	27.11	54.2	26.98	26.70	18.8	1,787	1.05%
2022/05/13	0.2	26.02	0.5	25.90	26.10	-0.3	1,756	-0.02%
2022/05/12	8.5	25.65	7	25.63	25.45	1.5	1,750	0.09%
2022/05/11	2.1	26.26	1	26.20	26.40	1.1	1,743	0.06%
2022/05/10	6.4	26.13	9.5	26.17	26.75	-3.1	1,742	-0.18%
2022/05/09	12.6	26.38	11.1	26.20	26.15	1.5	1,739	0.09%
2022/05/06	9.4	26.66	7.4	26.84	26.75	2	1,720	0.11%
2022/05/05	5.1	26.75	28.1	26.62	26.65	-23	1,713	-1.34%
2022/05/04	8.5	26.84	5.1	27.11	26.75	3.4	1,710	0.20%
2022/05/03	3.2	27.27	5	27.28	27.30	-1.8	1,698	-0.11%
2022/04/29	16.1	27.69	8.3	27.94	27.40	7.9	1,702	0.46%
2022/04/28	36.1	27.84	39.2	27.96	28.00	-3.2	1,692	-0.19%
2022/04/27	3.3	27.34	11.5	27.30	27.65	-8.3	1,662	-0.50%
2022/04/26	31.7	27.38	20.3	27.23	27.30	11.4	1,634	0.70%
2022/04/25	26.7	27.57	27.9	27.53	27.30	-1.2	1,620	-0.07%
2022/04/22	43.3	28.32	31.7	28.29	28.25	11.7	1,574	0.74%
2022/04/21	94.9	28.53	143.3	28.55	28.70	-48.4	1,524	-3.18%	大賣/
2022/04/20	58.6	27.41	55.9	27.37	27.85	2.7	1,444	0.19%
2022/04/19	115.6	28.29	68.5	28.05	27.95	47	1,384	3.40%	大買/
2022/04/18	70.3	28.92	113.2	28.91	28.95	-43	1,321	-3.25%	大賣/
2022/04/15	121	28.30	82.9	28.22	27.65	38.1	1,223	3.11%	大買/
2022/04/14	11.4	27.28	16.3	27.32	27.45	-5	1,120	-0.44%
2022/04/13	3	26.58	15.2	26.77	26.80	-12.2	1,077	-1.14%
2022/04/12	57.4	26.72	7.2	26.43	26.70	50.2	1,055	4.76%
2022/04/11	32.7	26.37	19.9	26.35	26.40	12.8	1,031	1.24%
2022/04/08	9.3	26.10	6.7	26.08	26.10	2.6	1,004	0.26%
2022/04/07	12	25.91	16	25.93	26.00	-4	994	-0.41%
2022/04/06	18.3	25.93	14.1	25.94	26.00	4.2	983	0.42%
2022/04/01	6.3	25.40	31	25.19	25.50	-24.7	948	-2.61%
2022/03/31	8.9	25.17	11.1	25.18	25.10	-2.2	945	-0.24%
2022/03/30	40.7	25.53	11.4	25.55	25.40	29.4	925	3.17%
2022/03/29	2.1	24.90	5.2	24.85	24.90	-3.1	863	-0.36%
2022/03/28	1.9	24.74	2	24.75	24.85	-0.1	857	-0.02%
2022/03/25	0.4	24.83	0.1	24.90	24.85	0.3	859	0.03%
2022/03/24	2.1	24.85	2.5	24.81	24.90	-0.4	870	-0.04%
2022/03/23	1.5	24.78	2.6	24.85	24.80	-1.1	874	-0.13%
2022/03/22	1.1	24.70	2	24.78	24.80	-0.9	876	-0.10%
2022/03/21	0.2	24.65	2.3	24.74	24.65	-2.2	894	-0.24%
2022/03/18	3	24.45	111.2	24.49	24.40	-108.2	1,013	-10.68%	大賣/鉅額交易
2022/03/17	90.7	24.16	0	0.00	24.25	90.7	1,006	9.02%
2022/03/16	22.5	24.09	7	23.94	24.00	15.5	1,001	1.55%
2022/03/15	8.9	24.08	2	24.13	24.15	6.9	1,006	0.68%
2022/03/14	2.5	24.29	3	24.40	24.25	-0.5	997	-0.05%
2022/03/11	14.3	24.35	0	0.00	24.35	14.3	993	1.44%
2022/03/10	7.6	24.63	2	24.53	24.55	5.6	991	0.56%
2022/03/09	5.2	24.72	3	24.62	24.55	2.2	983	0.22%
2022/03/08	12.5	24.61	18	24.58	24.55	-5.5	981	-0.56%
2022/03/07	37.3	24.42	4.2	24.58	24.35	33.1	966	3.43%
2022/03/04	1.5	24.95	5	24.99	24.90	-3.5	950	-0.37%
2022/03/03	19.1	25.13	17.1	25.12	25.15	2	946	0.21%
2022/03/02	2.2	24.80	5.6	24.80	24.95	-3.4	924	-0.37%
2022/03/01	12.4	24.80	6.2	24.86	24.80	6.2	915	0.67%
2022/02/25	5.2	24.65	6.3	24.49	24.70	-1.1	900	-0.12%
2022/02/24	10.7	24.45	1	24.65	24.15	9.7	880	1.10%
2022/02/23	4.7	24.67	6.7	24.63	24.70	-2	855	-0.23%
2022/02/22	4.8	24.38	4	24.54	24.65	0.8	846	0.10%
2022/02/21	11.4	24.88	15	24.89	24.85	-3.6	825	-0.44%
2022/02/18	31	24.73	17.3	24.71	24.75	13.7	806	1.70%
2022/02/17	15.9	24.68	4.2	24.66	24.60	11.6	790	1.47%
2022/02/16	0	0.00	9.1	24.46	24.50	-9.1	777	-1.16%
2022/02/15	4.2	24.32	10	24.27	24.25	-5.8	766	-0.76%
2022/02/14	3	24.14	14	24.12	24.10	-11	765	-1.44%
2022/02/11	17.4	24.34	28	24.35	24.30	-10.6	757	-1.40%
2022/02/10	3.2	24.06	2.1	24.03	24.05	1.1	727	0.15%
2022/02/09	3.3	24.02	5.1	24.05	24.05	-1.8	725	-0.25%
2022/02/08	2.1	23.90	14.3	23.91	23.90	-12.2	732	-1.67%
2022/02/07	1.2	23.68	1	23.65	23.65	0.2	725	0.02%
2022/01/26	19.2	23.29	2	23.33	23.30	17.2	719	2.38%
2022/01/25	5.5	23.29	3.4	23.34	23.30	2.1	716	0.29%
2022/01/24	11.8	23.46	10.1	23.38	23.35	1.7	707	0.24%
2022/01/21	14.7	23.66	5	23.64	23.60	9.7	697	1.39%
2022/01/20	2.2	23.78	5	23.81	23.80	-2.9	688	-0.41%
2022/01/19	1	23.70	3	23.77	23.85	-2	687	-0.29%
2022/01/18	2.2	23.82	1	23.80	23.80	1.2	685	0.17%
2022/01/17	4.4	23.77	3.1	23.80	23.80	1.3	681	0.19%
2022/01/14	11.6	23.80	11.1	23.76	23.75	0.5	677	0.07%
2022/01/13	0	23.90	3	23.93	23.95	-3	669	-0.44%
2022/01/12	5	23.80	6	23.85	23.85	-1	664	-0.15%
2022/01/11	15.6	24.00	7.7	23.92	23.85	7.9	655	1.21%
2022/01/10	17.4	24.18	10	24.19	24.15	7.4	639	1.16%
2022/01/07	14	24.01	23.4	23.99	24.10	-9.4	624	-1.50%
2022/01/06	18.1	23.79	0	0.00	23.75	18.1	596	3.03%
2022/01/05	7.6	23.83	7.1	23.76	23.75	0.5	589	0.08%
2022/01/04	10.2	23.75	6.1	23.76	23.75	4.1	582	0.70%
2022/01/03	10.7	23.71	4	23.71	23.75	6.7	574	1.17%
2021/12/30	8	23.66	8	23.68	23.60	0	564	0.00%
2021/12/29	2.1	23.60	7	23.62	23.60	-4.9	556	-0.89%
2021/12/28	0.2	23.60	1	23.50	23.55	-0.8	551	-0.15%
2021/12/27	3.3	23.50	18	23.71	23.60	-14.7	553	-2.66%
2021/12/24	11.2	23.44	6	23.37	23.40	5.2	550	0.95%
2021/12/23	3.4	23.42	34	23.40	23.40	-30.6	552	-5.54%
2021/12/22	1.7	23.61	2	23.55	23.50	-0.3	552	-0.06%
2021/12/21	17.2	23.57	3	23.70	23.65	14.2	546	2.60%
2021/12/20	7.1	23.83	22.4	23.65	23.75	-15.2	549	-2.77%
2021/12/17	16.4	23.42	11	23.40	23.40	5.4	540	1.00%
2021/12/16	6	23.46	3	23.55	23.45	3	554	0.55%
2021/12/15	11.4	23.59	26.7	23.47	23.45	-15.3	564	-2.71%
2021/12/14	95.3	24.53	64	24.17	23.85	31.3	551	5.68%
2021/12/13	6.3	22.75	0	0.00	22.80	6.3	431	1.45%
2021/12/10	0.1	22.80	0	0.00	22.75	0.1	438	0.02%
2021/12/09	4	22.85	0	0.00	22.80	4	443	0.91%
2021/12/08	0	0.00	0	22.60	22.60	0	436	0.00%
2021/12/06	0.3	22.50	0	0.00	22.45	0.3	444	0.07%
2021/12/03	0.4	22.65	0.1	22.65	22.45	0.3	448	0.07%
2021/12/02	0.1	22.56	10	22.45	22.40	-9.9	453	-2.17%
2021/12/01	0.1	22.50	0.4	22.85	22.45	-0.3	453	-0.07%
2021/11/30	1.1	22.47	1.2	22.63	22.50	-0.1	452	-0.01%
2021/11/29	0.1	22.55	5	22.65	22.30	-4.9	450	-1.09%
2021/11/26	3.5	22.59	5.2	22.60	22.50	-1.7	444	-0.39%
2021/11/25	1	22.65	0.2	22.70	22.65	0.8	440	0.18%
2021/11/24	0	0.00	1.2	22.66	22.70	-1.2	437	-0.28%
2021/11/23	1	22.70	0	0.00	22.65	1	437	0.23%
2021/11/22	10	22.70	1.2	22.73	22.70	8.8	435	2.01%
2021/11/18	1.3	22.77	0	0.00	22.75	1.3	434	0.29%
2021/11/17	2.8	22.76	2.1	22.80	22.80	0.6	431	0.15%
2021/11/16	0.3	22.82	0	0.00	22.75	0.3	430	0.08%
2021/11/15	6.5	22.77	0	0.00	22.80	6.5	432	1.50%
2021/11/12	3.9	22.94	1.1	23.00	22.85	2.8	437	0.63%
2021/11/11	1.1	23.09	0.3	23.10	22.95	0.8	437	0.19%
2021/11/10	0	23.10	0.2	23.20	23.15	-0.2	435	-0.05%
2021/11/09	1.8	23.15	2.5	23.11	23.15	-0.7	437	-0.17%
2021/11/08	1	23.25	0	0.00	23.20	1	439	0.23%
2021/11/05	12.1	23.30	9.6	23.33	23.35	2.6	438	0.59%
2021/11/04	5.3	23.00	0	23.10	23.00	5.3	433	1.22%
2021/11/03	0	23.00	0	0.00	23.05	0	433	0.00%
2021/11/02	0.8	23.03	0.3	23.10	22.95	0.4	432	0.10%
2021/11/01	0	23.05	2	23.00	23.00	-2	431	-0.46%
2021/10/29	0	23.15	3	23.15	23.00	-3	431	-0.70%
2021/10/28	0.6	23.15	1.7	23.15	23.15	-1.1	436	-0.25%
2021/10/27	0.1	23.10	0	0.00	23.20	0.1	435	0.02%
2021/10/26	2.2	22.96	0	0.00	23.05	2.2	435	0.49%
2021/10/25	2.1	22.87	0.1	23.00	22.90	2	434	0.46%
2021/10/22	2.2	22.91	0	0.00	22.90	2.2	442	0.50%
2021/10/21	3	23.00	0	0.00	23.00	3	452	0.66%
2021/10/20	3.1	23.08	0	0.00	23.00	3.1	453	0.68%
2021/10/19	2.2	23.10	0	0.00	23.10	2.2	456	0.48%
2021/10/18	1	23.10	7	23.20	23.20	-6	463	-1.30%
2021/10/15	2.1	23.21	1	23.15	23.20	1.1	476	0.24%
2021/10/13	0	0.00	3	22.90	23.00	-3	504	-0.59%
2021/10/12	0.5	23.21	0	0.00	23.15	0.5	507	0.09%
2021/10/08	0	0.00	2	23.30	23.20	-2	515	-0.39%
2021/10/07	4.2	23.23	0	0.00	23.15	4.2	524	0.79%
2021/10/06	0	0.00	1	23.20	23.10	-1	540	-0.19%
2021/10/05	2.1	23.01	0	0.00	23.00	2.1	547	0.38%
2021/10/04	1	22.97	2	23.10	23.15	-1	548	-0.18%
2021/10/01	6.1	23.46	1	23.65	23.45	5.1	548	0.92%
2021/09/30	2.2	23.80	0.3	23.87	23.80	1.9	548	0.34%
2021/09/29	4	23.50	1.3	23.49	23.45	2.7	548	0.49%
2021/09/28	0.2	23.50	3	23.43	23.50	-2.8	553	-0.51%
2021/09/27	5.3	23.57	2.5	23.59	23.40	2.8	557	0.50%
2021/09/24	3.2	23.35	0.4	23.37	23.50	2.8	563	0.49%
2021/09/23	16.7	22.99	4.9	22.95	23.00	11.8	577	2.05%
2021/09/22	17.3	25.48	7	25.47	25.50	10.3	628	1.63%
2021/09/17	7.1	25.65	4	25.64	25.60	3	612	0.49%
2021/09/16	1.5	25.64	0.5	25.85	25.60	1.1	608	0.18%
2021/09/15	1.4	25.65	1	25.60	25.65	0.4	603	0.06%
2021/09/14	5.1	25.62	0.4	25.70	25.60	4.6	603	0.77%
2021/09/13	5.3	25.66	1	25.55	25.55	4.3	606	0.71%
2021/09/10	3	25.60	0	0.00	25.60	3	605	0.50%
2021/09/09	0	0.00	12	25.58	25.65	-12	605	-1.98%
2021/09/08	5.1	25.60	9.3	25.64	25.50	-4.2	602	-0.70%
2021/09/07	8.1	25.49	1	25.50	25.55	7.1	603	1.17%
2021/09/06	1.2	25.20	2	25.25	25.15	-0.8	602	-0.13%
2021/09/03	0.3	25.14	0	0.00	25.25	0.3	608	0.04%
2021/09/02	1.1	25.15	8	25.18	25.10	-7	612	-1.13%
2021/09/01	4	25.14	0	0.00	25.20	4	620	0.65%
2021/08/31	3	25.20	0	0.00	25.25	3	626	0.48%
2021/08/30	3.1	25.10	0.1	25.10	25.10	3	654	0.47%
2021/08/27	0.3	25.01	1	25.10	25.10	-0.7	661	-0.11%
2021/08/26	1	25.05	0.3	24.95	25.10	0.7	666	0.10%
2021/08/25	3.5	24.80	0.3	24.95	24.85	3.1	674	0.46%
2021/08/24	1.6	24.79	5.3	24.88	24.80	-3.8	681	-0.55%
2021/08/23	0.1	24.65	1.1	24.59	24.80	-1.1	692	-0.16%
2021/08/20	2.5	24.49	0	0.00	24.50	2.5	703	0.36%
2021/08/19	6	24.52	10	24.35	24.45	-4	710	-0.56%
2021/08/18	7	24.51	0	0.00	24.75	7	723	0.97%
2021/08/17	2	24.85	7	24.90	24.85	-5	748	-0.67%
2021/08/16	14.1	24.92	1	24.95	24.95	13.1	906	1.44%
2021/08/13	3.1	25.00	0	0.00	25.00	3.1	901	0.34%
2021/08/12	3	25.07	0	0.00	25.05	3	905	0.33%
2021/08/11	0.3	25.06	0.2	25.10	25.10	0.1	908	0.01%
2021/08/10	2.1	25.18	3	25.23	25.15	-0.9	921	-0.10%
2021/08/09	1.2	25.31	0	0.00	25.35	1.2	937	0.12%
2021/08/06	0.1	25.50	0	0.00	25.50	0.1	949	0.01%
2021/08/05	2	25.45	0	0.00	25.50	2	975	0.20%
2021/08/04	1.2	25.55	0	0.00	25.55	1.2	1,015	0.11%
2021/08/03	0	0.00	4	25.61	25.55	-4	1,030	-0.39%
2021/08/02	0.5	25.34	0	0.00	25.40	0.5	1,029	0.05%
2021/07/30	1.1	25.26	0	0.00	25.30	1.1	1,032	0.11%
2021/07/29	8.1	25.30	3	25.30	25.30	5.1	1,040	0.49%
2021/07/28	0.2	25.20	6	25.17	25.20	-5.8	1,043	-0.56%
2021/07/27	6.2	25.34	6	25.52	25.30	0.2	1,068	0.02%
2021/07/26	6.2	25.59	3.2	25.55	25.55	3	1,088	0.27%
2021/07/23	0.2	25.50	0	0.00	25.60	0.2	1,094	0.01%
2021/07/22	4.3	25.55	0	0.00	25.50	4.3	1,107	0.39%
2021/07/21	4	25.55	1.4	25.69	25.60	2.6	1,131	0.23%
2021/07/20	3.3	25.91	1	26.05	25.75	2.3	1,141	0.20%
2021/07/19	8	25.84	5	25.85	25.90	3	1,134	0.26%
2021/07/16	3.2	25.55	2	25.60	25.65	1.2	1,148	0.10%
2021/07/15	13.9	25.47	0	0.00	25.55	13.9	1,151	1.21%
2021/07/14	3.1	25.12	0	0.00	25.15	3.1	1,154	0.27%
2021/07/13	3	25.50	0	0.00	25.35	3	1,165	0.26%
2021/07/09	0	0.00	2.1	25.70	25.75	-2.1	1,161	-0.18%
2021/07/08	1	25.80	3	25.80	25.80	-2	1,188	-0.17%
2021/07/07	0.1	25.80	0	25.80	25.80	0.1	1,204	0.01%
2021/07/06	0.1	25.80	0	0.00	25.80	0.1	1,218	0.01%
2021/07/05	9	25.70	1	25.75	25.80	8	1,251	0.64%
2021/07/02	0	0.00	3	25.70	25.75	-3	1,281	-0.23%
2021/07/01	1	25.75	6.2	25.71	25.65	-5.2	1,292	-0.40%
2021/06/30	15.2	26.10	32	26.00	25.95	-16.8	1,293	-1.30%
2021/06/29	29.6	25.94	42	26.12	26.00	-12.4	1,280	-0.97%
2021/06/28	1.4	25.30	0	0.00	25.35	1.4	1,218	0.11%
2021/06/25	2	25.20	0.1	25.20	25.25	1.9	1,221	0.16%
2021/06/24	0.1	25.20	0	0.00	25.20	0.1	1,228	0.00%
2021/06/23	1	25.30	0	0.00	25.15	1	1,242	0.08%
2021/06/22	11.2	25.10	1	25.05	25.15	10.2	1,266	0.80%
2021/06/21	11.1	24.95	0	0.00	24.95	11.1	1,293	0.86%
2021/06/18	0	25.00	0	0.00	25.05	0	1,314	0.00%
2021/06/17	0.1	25.20	0	0.00	25.15	0.1	1,334	0.01%
2021/06/16	1.1	25.26	1	25.15	25.05	0.1	1,340	0.00%
2021/06/15	0.1	24.95	0	0.00	25.05	0.1	1,343	0.01%
2021/06/11	4	25.13	57	25.25	25.10	-53	1,348	-3.93%
2021/06/09	0.1	25.09	0	0.00	25.05	0.1	1,360	0.01%
2021/06/08	0.1	25.37	1	25.15	25.10	-0.9	1,367	-0.07%
2021/06/07	2.7	25.20	0.3	25.50	25.25	2.4	1,404	0.17%
2021/06/04	9	24.93	0	0.00	24.90	9	1,405	0.64%
2021/06/03	5.1	24.95	3	25.05	25.15	2.1	1,424	0.15%
2021/06/02	7	24.98	0	0.00	24.95	7	1,433	0.49%
2021/06/01	1	25.00	3	25.00	25.10	-2	1,435	-0.14%
2021/05/31	2.2	25.13	11	25.10	25.10	-8.8	1,433	-0.61%
2021/05/28	9.3	25.37	0.1	25.35	25.30	9.3	1,428	0.65%
2021/05/27	4	25.38	1	25.30	25.35	3	1,436	0.21%
2021/05/26	3.1	25.55	9	25.44	25.35	-5.9	1,450	-0.41%
2021/05/25	4	25.35	5	25.48	25.25	-1	1,439	-0.07%
2021/05/24	36.2	26.13	45	25.97	26.15	-8.9	1,416	-0.62%
2021/05/21	1	24.50	1	24.55	24.45	0	1,291	0.00%
2021/05/19	0.1	24.50	0	0.00	24.45	0.1	1,320	0.01%
2021/05/18	3.2	23.96	1.1	24.65	24.60	2.1	1,327	0.16%
2021/05/17	6.1	23.82	1.8	24.14	23.60	4.2	1,316	0.32%
2021/05/14	14.3	24.64	0	0.00	24.60	14.3	1,293	1.10%
2021/05/13	5.1	24.61	1	24.40	24.40	4.1	1,287	0.32%
2021/05/12	20	25.10	19	25.12	24.55	1	1,263	0.08%
2021/05/11	10.1	25.35	1.3	25.58	25.25	8.8	1,223	0.72%
2021/05/10	0.3	25.87	50	25.90	25.80	-49.7	1,212	-4.10%
2021/05/07	1.5	25.69	1	25.70	25.95	0.5	1,217	0.04%
2021/05/06	2.1	25.53	0	0.00	25.55	2.1	1,230	0.17%
2021/05/05	0.1	25.75	5	25.81	25.65	-4.9	1,244	-0.39%
2021/05/04	1.1	25.58	8.3	25.68	25.55	-7.2	1,400	-0.51%
2021/05/03	9	26.75	9.1	26.70	26.45	-0.1	1,502	-0.01%
2021/04/29	2	26.62	3	26.63	26.65	-1	1,482	-0.07%
2021/04/28	3.1	26.57	5.2	26.72	26.65	-2.1	1,483	-0.14%
2021/04/27	0	0.00	18	26.61	26.75	-18	1,482	-1.21%
2021/04/26	6.2	26.04	67	26.18	26.15	-60.8	1,456	-4.17%
2021/04/23	2	26.00	0	0.00	26.05	2	1,435	0.14%
2021/04/22	4.8	26.22	1	26.50	25.95	3.8	1,439	0.26%
2021/04/21	6.1	26.43	1.5	26.43	26.35	4.6	1,417	0.32%
2021/04/20	67.1	26.50	0	0.00	26.50	67.1	1,416	4.73%
2021/04/19	2	26.60	4	26.63	26.50	-2	1,418	-0.14%
2021/04/16	0.2	26.40	1	26.45	26.45	-0.9	1,403	-0.06%
2021/04/15	0.3	26.21	1	26.25	26.20	-0.7	1,399	-0.05%
2021/04/14	15.1	26.12	10.1	25.77	26.10	5	1,395	0.35%
2021/04/13	14	26.91	0	0.00	26.50	14	1,374	1.02%
2021/04/12	13.1	27.09	4	27.10	27.00	9.1	1,360	0.67%
2021/04/09	9	27.31	0.6	27.15	27.20	8.4	1,355	0.62%
2021/04/08	8.1	26.93	14.2	27.10	27.20	-6.1	1,370	-0.45%
2021/04/07	1.9	26.62	4	26.69	26.65	-2.1	1,351	-0.16%
2021/04/06	2.1	26.50	1.1	26.49	26.45	1	1,338	0.07%
2021/04/01	0	0.00	1.1	26.21	26.35	-1.1	1,327	-0.08%
2021/03/31	3	26.40	2	26.40	26.35	1	1,318	0.08%
2021/03/30	7	26.57	0	0.00	26.50	7	1,310	0.54%
2021/03/29	2.4	26.52	3.4	26.64	26.60	-1	1,306	-0.08%
2021/03/26	1	26.20	1	26.30	26.40	0	1,298	0.00%
2021/03/25	21	26.77	3	26.48	26.35	18	1,289	1.40%
2021/03/24	4	26.91	14	26.93	26.90	-10	1,282	-0.78%
2021/03/23	0.1	26.41	2.5	26.59	26.65	-2.4	1,248	-0.19%
2021/03/22	13	26.33	6	26.33	26.30	7	1,225	0.57%
2021/03/19	3	26.07	5	26.10	26.15	-2	1,205	-0.17%
2021/03/18	2	26.00	0	0.00	26.10	2	1,199	0.17%
2021/03/17	0.6	25.99	1	26.05	26.00	-0.5	1,195	-0.04%
2021/03/16	3.1	26.02	0.3	26.06	26.05	2.8	1,190	0.23%
2021/03/15	0.2	26.03	44.1	26.08	26.05	-43.9	1,189	-3.69%
2021/03/12	17	26.05	6	26.15	25.95	11	1,188	0.93%
2021/03/11	10.1	26.10	4	26.05	26.05	6.1	1,186	0.51%
2021/03/10	2.1	25.61	3	25.73	25.85	-0.9	1,154	-0.08%
2021/03/09	2	25.18	1	25.20	25.45	1	1,140	0.09%
2021/03/08	4	25.44	7	25.29	25.30	-3	1,148	-0.26%
2021/03/05	4.1	25.50	1	25.70	25.60	3.1	1,139	0.27%
2021/03/04	3	25.55	1.1	25.54	25.55	1.9	1,139	0.16%
2021/03/03	1.1	25.55	2.1	25.55	25.65	-1	1,137	-0.09%
2021/03/02	5.1	25.74	3	25.70	25.55	2.1	1,131	0.19%
2021/02/26	2	25.50	7	25.62	25.65	-5	1,120	-0.45%
2021/02/25	1	25.30	6	25.49	25.40	-5	1,110	-0.45%
2021/02/24	1	25.55	10	25.53	25.30	-9	1,114	-0.81%
2021/02/23	7	25.57	12.2	25.63	25.60	-5.2	1,112	-0.47%
2021/02/22	21.8	25.29	4	25.35	25.30	17.8	1,089	1.63%
2021/02/19	2.2	24.67	7	25.06	25.05	-4.8	1,106	-0.43%
2021/02/18	3.1	24.58	2	24.50	24.80	1.1	1,099	0.10%
2021/02/17	0	0.00	1	24.30	24.30	-1	1,111	-0.09%
2021/02/05	3.1	24.21	4	24.20	24.20	-0.9	1,113	-0.08%
2021/02/04	27	24.21	0	0.00	24.30	27	1,122	2.41%
2021/02/03	4	23.93	0	0.00	23.90	4	1,132	0.35%
2021/02/01	1	23.95	1	24.10	23.90	0	1,135	0.00%
2021/01/29	3	23.92	0	0.00	23.90	3	1,131	0.27%
2021/01/28	1	24.05	0	0.00	24.05	1	1,128	0.09%
2021/01/27	15.3	24.49	11	24.49	24.35	4.3	1,114	0.39%
2021/01/26	29.3	25.04	16	25.22	24.50	13.3	1,094	1.22%
2021/01/25	20	25.30	41.9	25.89	26.05	-21.9	937	-2.33%
2021/01/22	1.1	23.57	0	0.00	23.70	1.1	806	0.13%
2021/01/21	6.2	23.92	2.3	24.00	23.95	3.9	800	0.49%
2021/01/20	2	24.15	19	24.30	24.05	-17	795	-2.14%
2021/01/15	5	24.53	7	24.63	24.45	-2	804	-0.25%
2021/01/14	3	24.80	2.2	24.84	24.85	0.8	798	0.10%
2021/01/13	1.1	24.89	0.3	24.85	24.85	0.9	801	0.11%
2021/01/12	3.5	25.04	3	25.05	25.00	0.5	796	0.06%
2021/01/11	1.1	24.90	0.1	24.85	24.85	1	789	0.13%
2021/01/08	0	0.00	3	24.90	24.85	-3	791	-0.38%
2021/01/06	6.1	25.13	3	25.35	25.05	3.1	802	0.38%
2021/01/05	0.2	25.20	2	25.23	25.25	-1.8	814	-0.22%
2021/01/04	0.7	25.38	3	25.35	25.40	-2.3	814	-0.28%
2020/12/31	7	25.73	5	25.62	25.50	2	806	0.24%
2020/12/30	7.1	25.35	30	25.03	25.20	-22.9	756	-3.03%
2020/12/29	2	24.85	0	24.85	24.90	2	739	0.27%
2020/12/28	0	24.90	0	0.00	24.85	0	742	0.00%
2020/12/25	1.1	24.90	0	0.00	24.85	1.1	741	0.14%
2020/12/24	3.1	24.90	0	0.00	24.95	3.1	758	0.41%
2020/12/23	3	24.95	2	25.05	24.95	1	781	0.13%
2020/12/22	1.3	24.80	6	25.01	25.00	-4.7	806	-0.58%
2020/12/21	0	24.80	0	0.00	24.90	0	836	0.00%
2020/12/18	1	24.65	0	0.00	24.75	1	847	0.12%
2020/12/17	1	24.90	0	0.00	24.85	1	834	0.12%
2020/12/16	1	24.87	0	0.00	25.00	1	844	0.12%
2020/12/15	4	24.84	0	0.00	24.75	4	851	0.47%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/11	27.9	24.94	0	0.00	24.85	27.9	862	3.24%
2020/12/10	24	24.91	8	25.03	25.00	16	867	1.84%
2020/12/09	32.2	25.13	26	25.10	25.05	6.2	878	0.70%
2020/12/08	4.9	25.16	3	25.42	25.15	1.9	918	0.21%
2020/12/07	26.1	25.30	1	25.30	25.20	25.1	966	2.59%
2020/12/03	10	25.78	15	26.00	25.65	-5	1,306	-0.38%
2020/12/02	10.1	25.99	5	25.94	26.00	5.1	1,301	0.39%
2020/12/01	2	25.50	2	25.50	25.50	0	1,278	0.00%
2020/11/30	30	25.52	2	25.60	25.55	28	1,292	2.17%
2020/11/27	5.3	25.46	7	25.50	25.50	-1.7	1,294	-0.13%
2020/11/26	7.6	25.34	0	0.00	25.45	7.6	1,312	0.58%
2020/11/25	0.1	25.30	2.1	25.49	25.30	-2	1,330	-0.15%
2020/11/24	9	25.48	2	25.70	25.40	7	1,386	0.50%
2020/11/23	3	25.68	0	0.00	25.60	3	1,398	0.21%
2020/11/20	2	25.69	3	25.80	25.85	-1	1,411	-0.07%
2020/11/19	3	25.74	10.1	25.91	25.80	-7.1	1,415	-0.50%
2020/11/18	10.5	25.65	7	25.79	25.70	3.5	1,423	0.25%
2020/11/17	0	0.00	3	25.28	25.30	-3	1,411	-0.21%
2020/11/16	5	25.48	2.4	25.55	25.50	2.6	1,475	0.17%
2020/11/12	4	25.05	2	25.30	24.95	2	1,556	0.13%
2020/11/11	2	24.90	8	25.00	24.95	-6	1,579	-0.38%
2020/11/09	2	24.53	10	24.60	24.55	-8	1,661	-0.48%
2020/11/06	2	24.50	0	0.00	24.50	2	1,772	0.11%
2020/11/05	0	0.00	4	24.88	24.80	-4	1,881	-0.21%
2020/11/04	6	24.43	0	0.00	24.40	6	1,951	0.31%
2020/11/03	2	24.40	1	24.50	24.45	1	1,983	0.05%
2020/11/02	1	24.35	0	0.00	24.30	1	2,008	0.05%
2020/10/30	1	24.25	0	0.00	24.25	1	2,039	0.05%
2020/10/29	1	24.60	4	24.35	24.45	-3	2,215	-0.14%
2020/10/28	4	24.75	20	24.68	24.50	-16	2,308	-0.69%
2020/10/27	0	0.00	2	24.90	24.80	-2	2,315	-0.09%
2020/10/26	5	24.97	5.2	24.95	24.90	-0.2	2,325	-0.01%
2020/10/23	0	0.00	3	24.60	24.80	-3	2,333	-0.13%
2020/10/22	0	0.00	9	24.38	24.30	-9	2,352	-0.38%
2020/10/21	1	24.45	0	0.00	24.50	1	2,392	0.04%
2020/10/19	11	24.50	6	24.51	24.60	5	2,442	0.20%
2020/10/16	4	24.49	22	24.41	24.40	-18	2,511	-0.72%
2020/10/15	4	24.60	0	0.00	24.45	4	2,530	0.16%
2020/10/14	2.1	25.00	4	25.06	25.00	-1.9	2,547	-0.07%
2020/10/13	18	25.33	5	25.32	25.05	13	2,593	0.50%
2020/10/12	4	24.88	0	0.00	24.75	4	2,596	0.15%
2020/10/08	1	25.10	0	0.00	25.05	1	2,634	0.04%
2020/10/06	0	0.00	6	25.28	25.15	-6	2,809	-0.21%
2020/10/05	12	25.06	5	25.43	25.20	7	3,192	0.22%
2020/09/30	4	25.10	10	25.15	25.15	-6	3,357	-0.18%
2020/09/29	26.5	25.30	26.1	25.55	25.10	0.4	3,461	0.01%
2020/09/28	1	24.60	5	25.15	25.15	-4	3,482	-0.11%
2020/09/25	18	24.89	1	24.35	24.15	17	3,503	0.49%
2020/09/24	7	24.94	11	24.96	25.15	-4	3,506	-0.11%
2020/09/23	5	25.52	8	25.66	25.50	-3	3,503	-0.09%
2020/09/22	32	25.69	0	0.00	25.70	32	3,529	0.91%
2020/09/21	2	26.05	27	26.03	26.05	-25	3,749	-0.67%
2020/09/18	0	0.00	15	26.03	26.00	-15	3,929	-0.38%
2020/09/17	8	25.86	35.1	25.89	25.85	-27.1	3,938	-0.69%
2020/09/16	0	0.00	11	25.81	25.75	-11	3,946	-0.28%
2020/09/15	10	25.85	4	25.98	25.90	6	3,951	0.15%
2020/09/14	3	25.77	0.6	25.85	25.85	2.4	3,997	0.06%
2020/09/11	5	25.85	10.1	25.83	25.90	-5.1	4,159	-0.12%
2020/09/10	30	27.04	12	26.68	26.70	18	4,189	0.43%
2020/09/09	22	26.98	10	27.12	26.90	12	4,144	0.29%
2020/09/08	88	27.33	48.1	27.25	27.60	39.9	4,067	0.98%
2020/09/07	4.9	25.92	1	25.95	25.85	3.9	3,817	0.10%
2020/09/04	2	25.95	8	25.99	26.10	-6	3,822	-0.16%
2020/09/03	2	26.08	4	26.05	26.10	-2	3,849	-0.05%
2020/09/01	2.2	26.38	5	26.56	26.25	-2.8	3,832	-0.07%
2020/08/31	5	26.83	0.1	26.65	26.70	4.9	3,814	0.13%
2020/08/28	9	27.17	13	27.25	26.85	-4	3,797	-0.11%
2020/08/27	14	26.91	7	26.99	26.80	7	3,743	0.19%
2020/08/26	5	26.73	8.1	26.92	26.70	-3.1	3,763	-0.08%
2020/08/25	3	26.75	6	26.82	26.70	-3	3,744	-0.08%
2020/08/24	7	26.92	8.1	26.90	26.85	-1.1	3,749	-0.03%
2020/08/21	2	26.35	9.3	26.60	26.50	-7.3	3,743	-0.19%
2020/08/20	14	26.58	9	25.89	26.30	5	3,763	0.13%
2020/08/19	8	27.03	5	27.27	26.90	3	3,896	0.08%
2020/08/18	6	27.03	14.1	27.14	27.05	-8.1	3,931	-0.21%
2020/08/17	10	26.93	10.5	26.94	26.85	-0.5	3,879	-0.01%
2020/08/14	19	27.04	15.1	26.93	26.90	3.9	3,847	0.10%
2020/08/13	4	27.25	6	26.80	27.10	-2	3,795	-0.05%
2020/08/12	2	26.68	5	27.02	27.00	-3	3,751	-0.08%
2020/08/11	19	26.93	34	26.99	26.95	-15	3,652	-0.41%
2020/08/10	19	26.58	62	26.61	26.65	-43	3,546	-1.21%
2020/08/07	48	25.83	6	26.04	25.80	42	3,473	1.21%
2020/08/06	7	25.85	10	26.01	25.55	-3	3,440	-0.09%
2020/08/05	11	25.71	6	25.96	25.70	5	3,415	0.15%
2020/08/04	56	26.79	20	26.37	26.30	36	3,385	1.06%
2020/08/03	7	25.70	4	25.23	25.90	3	3,222	0.09%
2020/07/31	0	0.00	8	23.90	23.90	-8	3,135	-0.26%
2020/07/30	0	0.00	4	23.81	23.90	-4	3,179	-0.13%
2020/07/29	2	23.35	12	23.53	23.50	-10	3,168	-0.32%
2020/07/28	15	23.56	16	23.19	22.90	-1	3,166	-0.03%
2020/07/27	1	23.30	4	23.06	23.20	-3	3,144	-0.10%
2020/07/24	4	24.30	5	24.26	24.20	-1	3,103	-0.03%
2020/07/23	2	25.15	0	0.00	24.90	2	3,078	0.06%
2020/07/22	3	25.62	2	25.45	25.30	1	3,056	0.03%
2020/07/21	8	25.07	5	24.55	24.75	3	2,987	0.10%
2020/07/20	0	0.00	5	24.59	24.80	-5	2,963	-0.17%
2020/07/17	2	24.73	2	24.43	24.45	0	2,932	0.00%
2020/07/16	1	25.20	1	25.30	25.10	0	2,891	0.00%
2020/07/15	8	25.51	3	25.17	25.05	5	2,874	0.17%
2020/07/14	3	25.63	2	25.55	25.50	1	2,832	0.04%
2020/07/13	15.1	26.99	0	0.00	26.90	15.1	2,762	0.55%
2020/07/10	58	27.19	64	27.26	26.90	-6	2,657	-0.23%
2020/07/09	44	26.49	22	26.00	26.00	22	2,273	0.97%
2020/07/08	11	26.90	18	26.90	27.05	-7	2,109	-0.33%
2020/07/07	5	26.55	6	26.62	26.10	-1	2,011	-0.05%
2020/07/06	19	26.68	6	26.85	26.70	13	1,976	0.66%
2020/07/03	1	26.50	5	26.32	26.25	-4	1,934	-0.21%
2020/07/02	3	26.73	4	26.83	26.55	-1	1,910	-0.05%
2020/07/01	5	26.51	5	26.47	26.45	0	1,891	0.00%
2020/06/30	83.5	27.41	55.5	26.92	26.90	28	1,882	1.49%
2020/06/29	6.5	26.25	8	26.07	26.60	-1.5	1,657	-0.09%
2020/06/24	0	0.00	1	24.20	24.20	-1	1,482	-0.07%
2020/06/23	0	0.00	2	24.93	24.90	-2	1,470	-0.14%
2020/06/22	0	0.00	4	25.09	24.90	-4	1,466	-0.27%
2020/06/19	11	25.78	14	25.23	25.10	-3	1,459	-0.21%
2020/06/18	37	26.54	34	26.19	25.90	3	1,407	0.21%
2020/06/17	7	25.11	8	24.78	25.40	-1	1,241	-0.08%
2020/06/16	9	23.94	0	0.00	23.90	9	1,189	0.76%
2020/06/15	1	24.00	4	24.03	23.80	-3	1,184	-0.25%
2020/06/12	1	22.75	2	23.00	23.20	-1	1,170	-0.09%
2020/06/11	2	23.25	0	0.00	23.30	2	1,170	0.17%
2020/06/10	1	23.75	1	24.10	24.10	0	1,191	0.00%
2020/06/09	1	23.70	0	0.00	23.65	1	1,175	0.09%
2020/06/08	4	23.60	0	0.00	23.35	4	1,176	0.34%
2020/06/03	0	0.00	0	23.10	23.25	0	1,207	0.00%
2020/06/02	3	22.97	3	23.18	23.10	0	1,203	0.00%
2020/06/01	4	23.84	3	23.87	23.75	1	1,165	0.09%
2020/05/29	0.1	23.90	2	24.03	23.95	-1.9	1,160	-0.16%
2020/05/28	7	24.27	2	24.28	24.20	5	1,149	0.43%
2020/05/27	1	24.70	2	24.83	24.35	-1	1,141	-0.09%
2020/05/26	31.2	27.31	14	26.74	25.35	17.2	1,098	1.57%
2020/05/25	0	0.00	7	26.28	26.40	-7	898	-0.78%
2020/05/20	0	0.00	1	23.85	23.90	-1	816	-0.12%
2020/05/19	2	23.85	0	0.00	23.90	2	814	0.25%
2020/05/18	1	24.00	2	24.00	23.85	-1	810	-0.12%
2020/05/11	0.1	23.00	4	23.11	23.15	-3.9	836	-0.47%
2020/05/07	0	0.00	2	24.10	24.20	-2	838	-0.24%
2020/05/06	2	24.25	9	24.33	24.35	-7	839	-0.83%
2020/05/05	4.2	23.29	0	0.00	23.30	4.2	802	0.52%
2020/05/04	0	0.00	1	23.10	23.00	-1	833	-0.12%
2020/04/30	0	0.00	1	22.95	22.85	-1	843	-0.12%
2020/04/29	1	22.90	0	0.00	22.90	1	931	0.11%
2020/04/28	1	22.80	1	22.85	22.90	0	1,106	0.00%
2020/04/27	5	22.82	0	0.00	22.80	5	1,102	0.45%
2020/04/24	1	22.20	1	22.20	22.20	0	1,094	0.00%
2020/04/23	1	22.00	0	0.00	22.10	1	1,091	0.09%
2020/04/22	2	21.40	0	0.00	21.85	2	1,088	0.18%
2020/04/15	12	21.21	1	21.25	21.30	11	1,064	1.03%
2020/04/13	3	21.45	0	0.00	21.20	3	1,060	0.28%
2020/04/08	1	20.15	2	20.15	20.20	-1	1,042	-0.10%
2020/04/07	2	20.20	0	0.00	20.15	2	1,040	0.19%
2020/04/06	0	0.00	5	19.96	20.05	-5	1,033	-0.48%
2020/04/01	3	20.27	1	19.80	19.65	2	1,021	0.20%
2020/03/27	0.5	18.30	0	0.00	18.30	0.5	983	0.05%
2020/03/26	0	0.00	2	17.15	17.50	-2	995	-0.20%
2020/03/25	2	16.80	0	0.00	17.15	2	1,027	0.19%
2020/03/23	0	15.55	0	0.00	15.65	0	1,006	0.00%
2020/03/20	0	0.00	2	16.48	16.40	-2	997	-0.20%
2020/03/19	0	0.00	2	15.70	15.70	-2	986	-0.20%
2020/03/18	0	17.35	0	0.00	17.35	0	963	0.00%
2020/03/17	1	18.00	2	17.95	17.80	-1	962	-0.10%
2020/03/16	2	19.43	0	0.00	19.10	2	946	0.21%
2020/03/13	4	19.01	0	0.00	19.55	4	938	0.43%
2020/03/12	7	21.40	0	0.00	21.10	7	902	0.78%
2020/03/10	1	22.02	2	22.48	22.50	-1	877	-0.11%
2020/03/09	0	0.00	1	23.60	22.90	-1	869	-0.12%
2020/03/05	0	0.00	1	22.70	22.65	-1	843	-0.12%
2020/03/04	0	0.00	1	22.70	22.80	-1	851	-0.12%
2020/03/03	1	22.35	0	0.00	22.30	1	922	0.11%
2020/03/02	1	22.40	1	22.20	22.20	0	964	0.00%
2020/02/27	0.1	22.80	1	23.05	22.75	-1	962	-0.10%
2020/02/25	3	23.42	1	23.40	23.35	2	981	0.20%
2020/02/20	1	23.60	0	0.00	23.55	1	973	0.10%
2020/02/17	0	0.00	2	23.70	23.60	-2	972	-0.21%
2020/02/14	1	23.65	0	0.00	23.65	1	968	0.10%
2020/02/12	0	0.00	2	23.60	23.55	-2	932	-0.21%
2020/02/11	2	23.68	13	23.72	23.60	-11	925	-1.19%
2020/02/10	1	23.90	3	23.83	23.70	-2	920	-0.22%
2020/02/07	1	24.30	0	0.00	23.90	1	912	0.11%
2020/02/06	0	0.00	1	23.85	23.85	-1	898	-0.11%
2020/02/05	2	24.20	3	24.20	23.85	-1	892	-0.11%
2020/02/04	4	23.88	29	24.02	23.85	-25	878	-2.85%
2020/02/03	4	24.83	3	24.95	24.20	1	848	0.12%
2020/01/31	42	25.73	15	25.36	24.80	27	846	3.19%
2020/01/30	46	26.10	13	25.81	26.45	33	761	4.33%
2020/01/20	0.2	23.95	0	0.00	24.05	0.2	582	0.03%
2020/01/17	1	24.00	0	0.00	24.05	1	587	0.17%
2019/12/13	10	24.10	0	0.00	24.05	10	638	1.57%
2019/12/03	0	0.00	3	24.35	24.50	-3	697	-0.43%
2019/11/28	4	25.40	5	25.45	25.35	-1	699	-0.14%
2019/11/26	0	0.00	3	24.50	24.50	-3	614	-0.49%
2019/11/22	3	24.45	0	0.00	24.45	3	587	0.51%
2019/11/21	0	0.00	4	24.05	24.25	-4	578	-0.69%
2019/11/15	0	0.00	3	23.70	23.85	-3	588	-0.51%
2019/11/14	3	24.00	0	0.00	23.95	3	588	0.51%
2019/11/01	0	0.00	1	24.30	24.25	-1	635	-0.16%
2019/10/30	0	0.00	0.7	24.35	24.30	-0.7	629	-0.11%
2019/10/29	0.5	24.00	0	0.00	24.00	0.5	601	0.08%
2019/10/23	4	24.03	0	0.00	24.05	4	606	0.66%
2019/10/22	1	24.15	4	24.20	24.00	-3	604	-0.50%
2019/10/21	0	0.00	3	24.20	24.25	-3	596	-0.50%
2019/10/15	0	0.00	2	24.35	24.30	-2	596	-0.34%
2019/10/03	0.1	25.25	1	25.25	25.20	-0.9	605	-0.15%
2019/10/02	1	25.65	0	0.00	25.35	1	609	0.16%
2019/10/01	1	25.70	2	25.70	25.65	-1	611	-0.16%
2019/09/27	0.1	25.60	0	0.00	25.55	0.1	612	0.02%
2019/09/26	2	25.45	0	0.00	26.05	2	612	0.33%
2019/09/23	1	25.55	0	0.00	25.60	1	595	0.17%
2019/09/16	1	25.40	0	0.00	25.50	1	593	0.17%
2019/09/12	0	0.00	10	25.60	25.55	-10	593	-1.69%
2019/09/03	0	0.00	1	25.10	25.15	-1	503	-0.20%
2019/08/26	6	24.68	0	0.00	24.70	6	480	1.25%
2019/08/23	1	24.90	0	0.00	24.90	1	488	0.20%
2019/08/22	0	0.00	0.1	25.10	25.00	-0.1	488	-0.03%
2019/08/14	3	25.60	0	0.00	25.65	3	486	0.62%
2019/08/13	1	26.00	0	0.00	25.90	1	503	0.20%
2019/08/01	0	0.00	0.2	25.30	25.35	-0.2	604	-0.03%
2019/07/30	2	25.35	1	25.40	25.25	1	635	0.16%
2019/07/26	1	25.90	0	0.00	25.90	1	625	0.16%
2019/07/25	0	0.00	3	26.10	26.05	-3	623	-0.48%
2019/07/22	1	26.45	0	0.00	26.40	1	632	0.16%
2019/07/19	2	26.55	0	0.00	26.55	2	626	0.32%
2019/07/17	1	26.70	0	0.00	26.70	1	618	0.16%
2019/07/16	1	26.80	0	0.00	26.70	1	627	0.16%
2019/07/11	1	26.70	0	0.00	27.00	1	613	0.16%
2019/07/09	1	30.25	1	30.30	30.40	0	577	0.00%
2019/07/08	1	30.55	0	0.00	30.50	1	572	0.17%
2019/07/03	0	0.00	1	30.25	30.30	-1	597	-0.17%
2019/06/28	1	30.05	0	0.00	30.20	1	595	0.17%
2019/06/26	1	30.15	3	30.00	30.00	-2	606	-0.33%
2019/06/25	0	0.00	4	29.85	29.90	-4	627	-0.64%
2019/06/11	0	0.00	1	29.05	29.05	-1	676	-0.15%
2019/06/10	1	28.80	0	0.00	28.95	1	682	0.15%
2019/06/06	1	28.45	0	0.00	28.80	1	689	0.15%
2019/06/04	0	0.00	1	29.10	29.30	-1	698	-0.14%
2019/06/03	1	29.25	0	0.00	29.50	1	697	0.14%
2019/05/30	3	29.67	17	29.60	29.50	-14	693	-2.02%
2019/05/29	0	0.00	0.4	29.95	30.00	-0.4	689	-0.05%
2019/05/27	1	30.30	1	30.10	30.05	0	691	0.00%
2019/05/24	1	30.05	0	0.00	30.10	1	692	0.14%
2019/05/22	1	30.00	1	30.10	30.10	0	696	0.00%
2019/05/21	6	30.05	1	30.10	30.10	5	700	0.71%
2019/05/17	4	29.84	0	0.00	30.20	4	719	0.56%
2019/05/16	1	29.10	1	29.25	30.20	0	757	0.00%
2019/05/14	0	0.00	1	30.00	30.20	-1	749	-0.13%
2019/05/13	9	30.19	0	0.00	30.20	9	739	1.22%
2019/05/09	1	30.00	2	29.98	30.05	-1	698	-0.14%
2019/05/08	3	30.15	2	29.75	30.00	1	669	0.15%
2019/05/06	1	29.30	0	0.00	29.25	1	636	0.16%
2019/05/03	0	0.00	1	29.50	29.55	-1	634	-0.16%
2019/04/29	1	29.45	1	29.55	29.50	0	639	0.00%
2019/04/25	1	29.10	0	0.00	29.25	1	624	0.16%
2019/04/24	1	29.10	0	0.00	29.20	1	624	0.16%
2019/04/23	0	0.00	1	29.05	29.05	-1	628	-0.16%
2019/04/12	0	0.00	1	29.30	29.25	-1	729	-0.14%
2019/04/11	1	29.25	0	0.00	29.30	1	764	0.13%
2019/04/10	1	29.60	0	0.00	29.50	1	764	0.13%
2019/03/28	0	28.90	1	29.00	28.90	-1	736	-0.14%
2019/03/22	3	28.10	1	28.15	28.15	2	759	0.26%
2019/03/21	3.1	28.13	0	0.00	28.05	3.1	764	0.41%
2019/03/20	3	28.15	0	0.00	28.05	3	766	0.39%
2019/03/19	0.3	28.10	0	0.00	28.10	0.3	766	0.03%
2019/03/11	0	29.00	0	0.00	29.00	0	752	0.00%
2019/03/08	0	0.00	1	29.30	29.20	-1	759	-0.13%
2019/03/07	0	28.75	0	0.00	28.75	0	749	0.00%
2019/02/27	1	28.65	0	0.00	28.65	1	763	0.13%
2019/02/25	1	28.80	0	0.00	28.65	1	766	0.13%
2019/02/20	0.5	29.20	0	0.00	29.30	0.5	752	0.07%
2019/02/15	0	0.00	10	29.52	29.15	-10	702	-1.42%
2019/02/14	10	29.05	0	0.00	28.90	10	662	1.51%
2019/01/21	1	27.65	0	0.00	27.65	1	651	0.15%
2019/01/09	0	0.00	1	28.95	28.60	-1	765	-0.13%
2019/01/07	0	0.00	1	28.75	28.85	-1	766	-0.13%
2019/01/04	0	0.00	1	28.55	28.60	-1	761	-0.13%
2019/01/03	1	28.50	0	0.00	28.60	1	735	0.14%
2018/12/18	0	0.00	2	28.50	28.35	-2	919	-0.22%
2018/12/17	2	28.05	0	0.00	28.05	2	882	0.23%
2018/12/13	0	0.00	1	27.70	27.85	-1	868	-0.12%
2018/12/07	0	0.00	1	28.00	27.90	-1	893	-0.11%
2018/12/05	1	27.05	0	0.00	27.05	1	909	0.11%
2018/12/03	1	27.30	0	0.00	27.50	1	944	0.11%
2018/11/30	0	0.00	2	27.10	27.10	-2	938	-0.21%
2018/11/27	0	0.00	2	26.75	26.80	-2	928	-0.22%
2018/11/26	0	0.00	1	26.15	26.25	-1	924	-0.11%
2018/11/21	0	0.00	1.2	26.30	26.30	-1.2	939	-0.13%
2018/11/20	1	26.10	0	0.00	26.20	1	961	0.10%
2018/11/13	2	26.40	3	25.40	26.25	-1	983	-0.10%
2018/11/02	2	25.35	0	0.00	25.20	2	1,112	0.18%
2018/10/25	0	0.00	6	25.12	24.95	-6	1,360	-0.44%
2018/10/24	0	0.00	3	26.10	26.00	-3	1,366	-0.22%
2018/10/23	2	26.68	0	0.00	26.60	2	1,413	0.14%
2018/10/19	4	27.00	2	27.00	27.00	2	1,446	0.14%
2018/10/17	1	27.70	4	27.78	27.45	-3	1,454	-0.21%
2018/10/16	3	26.50	0	0.00	27.30	3	1,395	0.22%
2018/10/15	0	0.00	1	26.10	26.00	-1	1,407	-0.07%
2018/10/12	1	26.10	0	0.00	26.35	1	1,415	0.07%
2018/10/11	2	25.98	11	25.68	25.65	-9	1,428	-0.63%
2018/10/09	14	29.16	5	28.95	28.20	9	1,419	0.63%
2018/10/08	0	0.00	1	28.15	28.40	-1	1,363	-0.07%
2018/10/05	6	28.38	10	27.58	27.90	-4	1,380	-0.29%
2018/10/04	6	28.75	5	28.58	28.50	1	1,463	0.07%
2018/10/03	6	28.57	3	28.57	29.20	3	1,480	0.20%
2018/09/26	0	0.00	1	28.20	27.80	-1	1,482	-0.07%
2018/09/18	0	0.00	2	27.70	27.60	-2	1,501	-0.13%
2018/09/17	1	27.70	0	0.00	27.70	1	1,505	0.07%
2018/09/13	0	0.00	1	28.40	28.30	-1	1,512	-0.07%
2018/09/07	2	28.35	0	0.00	27.55	2	1,505	0.13%
2018/09/06	1	27.80	0	0.00	27.90	1	1,501	0.07%
2018/09/03	1	28.05	0	0.00	28.05	1	1,607	0.06%
2018/08/24	1	27.90	0	0.00	27.95	1	1,839	0.05%
2018/08/22	1	28.80	0	0.00	28.75	1	1,878	0.05%
2018/08/20	1	28.95	2	28.98	28.70	-1	1,901	-0.05%
2018/08/14	2	30.20	0	0.00	30.50	2	2,000	0.10%
2018/08/13	1	29.60	0	0.00	29.85	1	2,015	0.05%
2018/08/10	1	31.50	0	0.00	31.25	1	2,022	0.05%
2018/08/09	2	31.60	0	0.00	31.70	2	2,068	0.10%
2018/08/07	1	34.85	0	0.00	34.70	1	2,341	0.04%
2018/08/03	0	0.00	2	34.08	34.00	-2	2,239	-0.09%
2018/07/30	1	34.45	0	0.00	33.85	1	2,309	0.04%
2018/07/27	1	33.80	0	0.00	33.80	1	2,352	0.04%
2018/07/24	0	0.00	36	32.84	32.95	-36	2,996	-1.20%
2018/07/18	1	33.05	0	0.00	32.95	1	3,068	0.03%
2018/07/16	0	0.00	3	33.70	33.60	-3	3,053	-0.10%
2018/07/13	8	33.94	0	0.00	33.45	8	3,045	0.26%
2018/07/12	35	33.72	13	33.87	33.90	22	3,025	0.73%
2018/07/11	7	33.60	0	0.00	33.55	7	2,937	0.24%
2018/07/09	0	0.00	3	32.28	32.50	-3	2,948	-0.10%
2018/07/06	0	0.00	1	30.20	30.55	-1	2,940	-0.03%
2018/07/05	1	30.55	0	0.00	30.35	1	2,951	0.03%
2018/07/03	3	32.15	1	32.25	31.10	2	3,174	0.06%
2018/06/21	0	0.00	1	33.60	33.40	-1	3,430	-0.03%
2018/06/19	1	32.65	0	0.00	32.50	1	3,457	0.03%
2018/06/13	0	0.00	1	34.50	33.75	-1	3,533	-0.03%
2018/06/12	0	0.00	1	33.75	33.75	-1	3,623	-0.03%
2018/06/11	1	33.90	0	0.00	33.80	1	3,678	0.03%
2018/06/06	1	33.50	0	0.00	33.65	1	3,669	0.03%
2018/06/04	2	34.55	0	0.00	34.35	2	3,699	0.05%
2018/05/31	0	0.00	1	33.50	32.95	-1	3,601	-0.03%
2018/05/30	0	0.00	1	31.85	31.80	-1	3,574	-0.03%
2018/05/29	0	0.00	2	32.65	32.35	-2	3,554	-0.06%
2018/05/28	1	32.40	7	32.52	32.35	-6	3,546	-0.17%
2018/05/24	0.2	33.30	0	0.00	33.40	0.2	3,497	0.00%
2018/05/23	0	0.00	1	33.40	33.60	-1	3,467	-0.03%
2018/05/22	0	0.00	7	33.15	32.85	-7	3,420	-0.20%
2018/05/18	0	0.00	3	33.80	33.65	-3	3,374	-0.09%
2018/05/17	1	33.60	0	0.00	33.60	1	3,329	0.03%
2018/05/16	22	34.90	33	35.37	34.70	-11	3,257	-0.34%
2018/05/11	4	30.78	0	0.00	30.60	4	2,851	0.14%
2018/05/09	2	31.30	3	30.97	30.95	-1	2,786	-0.04%
2018/05/08	1	31.50	0	0.00	31.50	1	2,755	0.04%
2018/05/04	2	31.90	1	31.70	31.80	1	2,672	0.04%
2018/05/03	22	33.69	23	33.11	31.95	-1	2,570	-0.04%
2018/05/02	9	32.62	3	31.82	33.05	6	2,180	0.28%
2018/04/25	0	0.00	1	29.60	30.30	-1	1,828	-0.05%
2018/04/24	1	29.20	1	30.00	29.10	0	1,763	0.00%
2018/04/20	1	29.40	0	0.00	29.15	1	1,759	0.06%
2018/04/19	0	0.00	8	29.67	29.40	-8	1,755	-0.46%
2018/04/18	5	29.60	1	29.50	29.40	4	1,738	0.23%
2018/04/16	1	30.45	2	30.23	30.10	-1	1,714	-0.06%
2018/04/13	21	32.53	0	0.00	31.10	21	1,682	1.25%
2018/04/11	0	0.00	1	31.00	31.65	-1	1,573	-0.06%
2018/04/10	2	32.55	1	31.90	31.05	1	1,546	0.06%
2018/04/09	5	32.94	1	33.35	32.55	4	1,485	0.27%
2018/03/30	0	0.00	1	30.15	30.25	-1	1,171	-0.09%
2018/03/29	1	30.75	1	30.95	30.55	0	1,148	0.00%
2018/03/28	1	29.40	0	0.00	29.25	1	1,046	0.10%
2018/03/26	0	0.00	3	29.70	30.00	-3	1,016	-0.30%
2018/03/23	3	28.77	0	0.00	28.70	3	971	0.31%
2018/03/22	1	30.20	0	0.00	29.50	1	944	0.11%
2018/03/16	5	31.02	0	0.00	30.70	5	782	0.64%
2018/03/13	0	0.00	1	28.10	28.05	-1	526	-0.19%
2018/03/08	0	0.00	2	28.85	29.00	-2	444	-0.45%
2018/03/07	3	28.87	0	0.00	29.30	3	415	0.72%
2018/03/05	0	0.00	1	27.80	27.70	-1	319	-0.31%
2018/02/26	0	0.00	1	27.25	27.30	-1	299	-0.33%
2018/02/21	1	27.05	1	26.95	27.00	0	299	0.00%
2018/02/09	1	25.00	0	0.00	25.60	1	292	0.34%
2018/02/02	0	0.00	1	27.10	27.00	-1	277	-0.36%
2018/01/25	1	26.60	0	0.00	26.65	1	272	0.37%
2018/01/19	2	27.45	0	0.00	27.05	2	256	0.78%
2018/01/17	1	27.55	0	0.00	27.30	1	251	0.40%
2018/01/16	0	0.00	1	28.50	27.60	-1	244	-0.41%
2018/01/02	1	25.85	0	0.00	26.20	1	213	0.47%