國光生 (4142)-國泰-館前券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
22.20
漲跌
▼0.15
漲幅
-0.67%
成交量
474張
產業
上市生技醫療類股
635人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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	0	0.00	2	22.28	22.20	-2	646	-0.31%
2024/11/21	0	0.00	36	22.35	22.35	-36	647	-5.56%
2024/11/20	14	21.84	0	0.00	22.20	14	641	2.18%
2024/11/15	10	21.92	0	0.00	21.80	10	644	1.55%
2024/11/14	2	22.13	2.6	22.20	22.00	-0.6	633	-0.09%
2024/11/13	1	22.20	0	0.00	22.15	1	626	0.16%
2024/11/12	3	22.82	0	0.00	22.65	3	607	0.49%
2024/11/11	20	23.80	0	0.00	23.60	20	600	3.33%
2024/11/06	1	24.15	0	0.00	24.15	1	601	0.17%
2024/11/05	1	24.25	0	0.00	24.20	1	611	0.16%
2024/11/04	1.1	24.03	2	24.13	24.10	-0.9	623	-0.15%
2024/11/01	0	0.00	1.1	24.63	24.65	-1.1	644	-0.16%
2024/10/30	0	0.00	3	24.40	24.25	-3	647	-0.46%
2024/10/29	1	24.30	0	0.00	24.30	1	646	0.15%
2024/10/28	1	24.75	0	0.00	24.70	1	639	0.16%
2024/10/25	1	25.00	0	0.00	24.90	1	646	0.15%
2024/10/24	0	0.00	0	25.35	25.10	0	656	0.00%
2024/10/22	1.2	25.61	0	0.00	25.55	1.2	709	0.16%
2024/10/21	4	25.74	1	25.70	25.70	3	734	0.41%
2024/10/18	0	0.00	1	25.80	25.65	-1	820	-0.12%
2024/10/17	0	0.00	1	25.65	25.65	-1	853	-0.12%
2024/10/16	0	0.00	1	25.50	25.50	-1	863	-0.12%
2024/10/15	0	0.00	5	25.61	25.55	-5	867	-0.58%
2024/10/14	0	0.00	1	25.55	25.55	-1	865	-0.12%
2024/10/11	0	0.00	5	26.45	26.40	-5	847	-0.59%
2024/10/09	0	0.00	1.1	26.75	26.70	-1.1	856	-0.12%
2024/10/08	1	26.75	1	26.70	26.70	0	872	0.00%
2024/10/07	1	27.05	0	0.00	27.00	1	889	0.11%
2024/10/04	3	27.15	0	0.00	27.10	3	921	0.33%
2024/10/01	2	27.18	0	0.00	27.35	2	929	0.22%
2024/09/30	0	0.00	1	27.30	27.20	-1	941	-0.11%
2024/09/27	2	27.18	0	0.00	27.20	2	990	0.20%
2024/09/26	2	27.00	0	0.00	26.95	2	1,001	0.20%
2024/09/25	0	0.00	1	27.25	27.20	-1	1,008	-0.10%
2024/09/24	1	27.15	0	0.00	27.20	1	1,023	0.10%
2024/09/23	1	27.05	0	0.00	27.05	1	1,026	0.10%
2024/09/20	0	0.00	3	27.10	27.10	-3	1,048	-0.29%
2024/09/19	1	27.10	1	27.25	27.25	0	1,049	0.00%
2024/09/18	1	27.05	0	0.00	26.95	1	1,051	0.10%
2024/09/16	0	0.00	1	27.15	27.10	-1	1,072	-0.09%
2024/09/13	0	0.00	1	26.75	26.75	-1	1,086	-0.09%
2024/09/12	0	0.00	1	27.00	26.80	-1	1,136	-0.09%
2024/09/11	0.1	27.05	0	0.00	26.95	0.1	1,218	0.01%
2024/09/10	1	27.25	0	0.00	27.40	1	1,225	0.08%
2024/09/09	1	27.30	1	27.45	27.45	0	1,227	0.00%
2024/09/06	1	27.40	0	0.00	27.85	1	1,234	0.08%
2024/09/05	1	27.55	0	0.00	27.75	1	1,250	0.08%
2024/09/04	3	28.02	0	0.00	27.50	3	1,260	0.24%
2024/09/03	0	0.00	0	28.60	28.70	0	1,251	0.00%
2024/09/02	0	0.00	1	28.80	28.80	-1	1,257	-0.08%
2024/08/29	4	28.90	3	28.88	28.70	1	1,258	0.08%
2024/08/28	0	0.00	6	29.28	29.15	-6	1,255	-0.48%
2024/08/27	1	28.80	0	0.00	29.00	1	1,247	0.08%
2024/08/26	1	28.85	1.1	29.01	29.00	-0.1	1,247	-0.01%
2024/08/22	2	28.88	1	29.00	28.90	1	1,236	0.08%
2024/08/20	0	0.00	1	28.80	28.70	-1	1,230	-0.08%
2024/08/19	0	0.00	1	28.75	28.70	-1	1,228	-0.08%
2024/08/15	0	0.00	1	28.50	28.55	-1	1,211	-0.08%
2024/08/14	1	28.15	0	0.00	28.20	1	1,207	0.08%
2024/08/13	1	27.75	1	28.40	28.40	0	1,217	0.00%
2024/08/12	0	0.00	2.2	27.78	27.70	-2.2	1,203	-0.19%
2024/08/08	2	26.05	0	0.00	26.20	2	1,201	0.17%
2024/08/06	30	25.00	12	25.36	25.35	18	1,201	1.50%
2024/08/05	8	25.73	1	25.70	25.35	7	1,190	0.59%
2024/08/02	1	27.95	0	0.00	27.75	1	1,166	0.09%
2024/08/01	0	0.00	2.1	28.42	28.40	-2.1	1,167	-0.18%
2024/07/31	4	28.18	0	0.00	28.05	4	1,184	0.34%
2024/07/30	0	0.00	1	28.45	28.55	-1	1,183	-0.08%
2024/07/29	1	28.15	3	28.20	27.85	-2	1,179	-0.17%
2024/07/26	2	28.33	0	0.00	28.20	2	1,166	0.17%
2024/07/23	0.1	29.30	1	29.50	29.50	-0.9	1,142	-0.08%
2024/07/22	0	29.10	3	29.35	29.05	-3	1,121	-0.27%
2024/07/19	12	29.41	3	29.75	28.85	9	1,099	0.82%
2024/07/18	0	0.00	2	28.85	29.20	-2	1,019	-0.20%
2024/07/17	1	28.70	0	0.00	28.70	1	989	0.10%
2024/07/15	0	0.00	1	28.55	28.50	-1	1,018	-0.10%
2024/07/12	0	0.00	1	28.70	28.55	-1	1,138	-0.09%
2024/07/11	2.1	28.41	0	0.00	28.40	2.1	1,167	0.18%
2024/07/09	1	28.35	0	0.00	28.20	1	1,166	0.09%
2024/07/08	0	0.00	6	29.09	29.05	-6	1,149	-0.52%
2024/07/04	3	28.60	5	28.71	28.50	-2	1,117	-0.18%
2024/07/03	4	29.00	6	29.46	28.65	-2	1,107	-0.18%
2024/07/02	13	28.92	0	0.00	28.80	13	1,061	1.23%
2024/07/01	3	28.75	1	28.70	28.65	2	1,048	0.19%
2024/06/28	7	28.54	1.2	28.89	28.55	5.8	1,040	0.56%
2024/06/27	0	0.00	2	28.55	28.45	-2	1,026	-0.19%
2024/06/26	0	0.00	8	28.56	28.70	-8	1,021	-0.78%
2024/06/24	5	28.32	1	28.35	28.25	4	1,003	0.40%
2024/06/21	9	28.48	4	28.51	28.45	5	998	0.50%
2024/06/20	1.1	28.45	0	0.00	28.50	1.1	982	0.11%
2024/06/19	7.5	29.09	2	29.10	28.90	5.5	966	0.57%
2024/06/18	10.7	28.81	7	28.95	28.55	3.7	921	0.40%
2024/06/17	0	0.00	1	27.40	27.35	-1	844	-0.12%
2024/06/14	1.4	26.71	1	26.95	26.80	0.4	832	0.05%
2024/06/13	2.2	26.77	1	26.65	26.65	1.2	834	0.14%
2024/06/12	4	27.24	2	27.05	27.05	2	839	0.24%
2024/06/11	0	0.00	1	28.25	27.60	-1	852	-0.12%
2024/06/07	0	0.00	34	27.90	27.90	-34	862	-3.94%
2024/06/06	1.2	27.77	0	0.00	27.70	1.2	861	0.14%
2024/06/04	1.2	27.55	0.5	27.50	27.60	0.7	866	0.07%
2024/06/03	0	27.60	1	27.55	27.65	-1	884	-0.11%
2024/05/31	1	27.65	5	27.80	27.50	-4	886	-0.45%
2024/05/30	0.1	27.35	1	27.30	27.30	-0.9	888	-0.10%
2024/05/29	1	27.60	0	0.00	27.55	1	909	0.11%
2024/05/28	0	27.40	2	27.68	27.75	-2	926	-0.22%
2024/05/27	1	27.55	0	0.00	27.40	1	934	0.11%
2024/05/23	1.1	27.96	0	0.00	27.90	1.1	934	0.12%
2024/05/21	0	0.00	1	28.40	28.40	-1	948	-0.11%
2024/05/20	1	28.05	0	0.00	28.15	1	949	0.11%
2024/05/16	0	0.00	17	27.80	27.90	-17	950	-1.79%
2024/05/14	5	27.80	1	27.80	27.80	4	1,112	0.36%
2024/05/13	3.1	27.58	5	27.35	27.40	-1.9	1,115	-0.17%
2024/05/10	0	0.00	1	28.10	28.10	-1	1,116	-0.09%
2024/05/09	0	0.00	1	28.25	28.25	-1	1,121	-0.09%
2024/05/08	1	27.80	1	28.25	28.10	0	1,120	0.00%
2024/05/06	0	0.00	2	28.25	28.20	-2	1,115	-0.18%
2024/05/02	1	27.55	0	0.00	27.60	1	1,099	0.09%
2024/04/30	0	0.00	1	27.30	27.30	-1	1,095	-0.09%
2024/04/29	0	0.00	1	27.45	27.55	-1	1,099	-0.09%
2024/04/25	0.2	27.20	0	0.00	27.05	0.2	1,092	0.02%
2024/04/24	0.2	27.25	2	27.28	27.20	-1.8	1,096	-0.16%
2024/04/23	0	0.00	51	26.99	27.10	-51	1,105	-4.61%
2024/04/22	61	27.20	0	0.00	26.90	61	1,110	5.49%
2024/04/19	8.2	27.67	8	27.39	27.35	0.2	1,100	0.02%
2024/04/18	8	29.12	3	28.60	28.50	5	1,073	0.47%
2024/04/17	0	0.00	2	27.80	27.80	-2	963	-0.21%
2024/04/16	2	25.20	0	0.00	25.30	2	935	0.21%
2024/04/15	7	26.25	0	0.00	26.00	7	920	0.76%
2024/04/12	0	26.75	0	0.00	26.55	0	910	0.00%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/10	1	26.60	2	26.53	26.55	-1	915	-0.11%
2024/04/09	0	26.45	4	26.43	26.45	-4	939	-0.43%
2024/04/08	0	0.00	3	26.30	26.30	-3	942	-0.32%
2024/04/03	1	26.55	0	0.00	26.45	1	943	0.11%
2024/04/02	2	26.63	0	0.00	26.60	2	945	0.21%
2024/04/01	5	26.85	0	0.00	26.85	5	963	0.52%
2024/03/29	0	0.00	1	26.70	26.75	-1	973	-0.10%
2024/03/28	4	26.50	1	26.60	26.50	3	974	0.31%
2024/03/27	1	26.75	0	0.00	26.70	1	976	0.10%
2024/03/26	0.1	26.65	0	0.00	26.55	0.1	984	0.01%
2024/03/25	0	26.90	0	0.00	26.75	0	991	0.00%
2024/03/22	0	26.70	3	26.45	26.35	-3	990	-0.30%
2024/03/21	1	26.45	1	26.55	26.55	0	994	0.00%
2024/03/20	4	26.35	2	26.65	26.65	2	1,025	0.20%
2024/03/18	5	26.57	0	0.00	26.60	5	1,027	0.49%
2024/03/14	6	27.03	1	26.90	26.90	5	1,045	0.48%
2024/03/13	15.2	28.01	5	27.98	27.80	10.1	1,026	0.99%
2024/03/11	1	28.15	2	28.10	28.20	-1	1,031	-0.10%
2024/03/08	0	0.00	3	28.30	28.15	-3	1,040	-0.29%
2024/03/07	2	28.48	20	28.45	28.40	-18	1,071	-1.68%
2024/03/05	0	0.00	2	28.95	28.90	-2	1,084	-0.18%
2024/03/04	2	28.80	0	0.00	28.70	2	1,094	0.18%
2024/03/01	2	29.15	0	0.00	29.20	2	1,115	0.18%
2024/02/29	1.1	29.51	0	0.00	29.40	1.1	1,226	0.09%
2024/02/27	0	30.10	0	0.00	29.65	0	1,221	0.00%
2024/02/26	0	0.00	1	29.95	29.95	-1	1,221	-0.08%
2024/02/23	4	30.13	1	30.00	30.00	3	1,222	0.25%
2024/02/22	0	30.00	1	30.45	30.45	-1	1,220	-0.08%
2024/02/21	3	30.03	0	0.00	30.00	3	1,213	0.25%
2024/02/20	1	30.35	1	30.20	30.20	0	1,212	0.00%
2024/02/19	0	0.00	2	30.65	30.70	-2	1,214	-0.16%
2024/02/16	1	29.55	1	30.35	30.30	0	1,211	0.00%
2024/02/15	4.3	29.78	1.1	29.73	29.65	3.2	1,140	0.28%
2024/02/05	0.3	30.20	3	30.10	30.10	-2.7	1,052	-0.26%
2024/02/02	0.1	30.25	3	30.12	30.05	-2.9	1,049	-0.28%
2024/02/01	3	30.37	0	0.00	30.30	3	1,039	0.29%
2024/01/31	0	0.00	1	30.60	30.55	-1	1,030	-0.10%
2024/01/30	0	0.00	4	30.81	30.80	-4	1,042	-0.38%
2024/01/29	1	31.15	0	0.00	31.10	1	1,041	0.10%
2024/01/26	3	31.13	4	31.18	31.10	-1	1,038	-0.10%
2024/01/25	2	31.13	1	31.15	31.10	1	1,035	0.10%
2024/01/24	1	31.15	1	31.20	31.15	0	1,036	0.00%
2024/01/23	0	0.00	2	31.10	31.10	-2	1,035	-0.19%
2024/01/22	1	31.15	1	31.00	31.00	0	1,035	0.00%
2024/01/19	4	30.96	15	30.91	31.05	-11	1,044	-1.05%
2024/01/18	0	0.00	11	30.91	31.00	-11	1,039	-1.06%
2024/01/17	1.1	31.44	4	31.18	31.10	-2.9	1,036	-0.28%
2024/01/16	2	31.70	0	31.85	31.60	2	1,022	0.19%
2024/01/12	0	0.00	1	32.10	32.10	-1	1,017	-0.10%
2024/01/11	1	32.35	2	32.20	32.10	-1	1,018	-0.10%
2024/01/10	1	32.65	0	0.00	32.70	1	1,012	0.10%
2024/01/09	1	33.05	0	0.00	33.00	1	1,013	0.10%
2024/01/08	0	0.00	2	33.10	33.10	-2	1,016	-0.20%
2024/01/05	1	33.00	0	0.00	33.15	1	1,015	0.10%
2024/01/04	2	32.98	3	33.05	33.05	-1	1,026	-0.10%
2024/01/03	7	33.35	2.1	33.02	33.00	4.9	1,022	0.48%
2024/01/02	0	0.00	2	33.18	33.10	-2	997	-0.20%
2023/12/29	0.1	33.15	2	33.15	33.15	-1.9	1,000	-0.19%
2023/12/28	1	33.05	0	0.00	33.10	1	1,001	0.10%
2023/12/27	1	33.30	0	0.00	33.15	1	1,002	0.10%
2023/12/26	0	0.00	2	32.95	33.00	-2	987	-0.20%
2023/12/25	0.3	32.67	0	0.00	32.55	0.3	977	0.03%
2023/12/22	2	32.78	0	0.00	32.75	2	974	0.21%
2023/12/21	4	32.99	2	32.80	32.80	2	982	0.20%
2023/12/20	0	0.00	1	32.90	32.90	-1	973	-0.10%
2023/12/18	2	33.00	0	0.00	33.00	2	987	0.20%
2023/12/15	1.1	32.65	2	32.68	32.50	-0.9	1,000	-0.09%
2023/12/14	0.3	33.00	1	32.75	32.75	-0.7	979	-0.07%
2023/12/13	0	33.20	2	33.00	32.90	-2	988	-0.20%
2023/12/12	1	33.10	0	0.00	33.15	1	988	0.10%
2023/12/11	2.1	33.71	0	0.00	33.20	2.1	983	0.21%
2023/12/07	4	34.39	8	34.96	34.35	-4	965	-0.41%
2023/12/06	6	35.24	4	35.23	35.05	2	982	0.20%
2023/12/05	5	35.76	2	35.73	35.80	3	967	0.31%
2023/12/04	7	36.30	6	36.12	36.05	1	953	0.10%
2023/12/01	1	35.80	4.3	36.09	35.80	-3.3	920	-0.36%
2023/11/30	3	35.65	3	35.75	35.70	0	902	0.00%
2023/11/29	4	35.80	4	35.85	35.95	0	888	0.00%
2023/11/28	5	35.65	5	35.61	35.65	0	880	0.00%
2023/11/27	12	35.69	14	35.80	36.00	-2	845	-0.23%
2023/11/24	1	33.35	1	33.80	33.80	0	740	0.00%
2023/11/22	0	0.00	1	33.40	33.40	-1	729	-0.14%
2023/11/20	1	32.95	1	33.10	33.00	0	745	0.00%
2023/11/17	0	0.00	2.1	32.95	33.05	-2.1	747	-0.28%
2023/11/16	0	0.00	2	32.95	32.95	-2	749	-0.27%
2023/11/15	0	0.00	2	32.88	32.85	-2	747	-0.27%
2023/11/14	2	32.20	2	32.30	32.35	0	739	0.00%
2023/11/13	3	32.15	1	32.00	32.00	2	743	0.27%
2023/11/10	1	32.30	0	0.00	32.30	1	748	0.13%
2023/11/09	1	32.40	0	0.00	32.40	1	744	0.13%
2023/11/08	2	32.30	7	32.42	32.45	-5	758	-0.66%
2023/11/07	1.1	32.56	0	0.00	32.40	1.1	760	0.14%
2023/11/06	0	0.00	1	32.45	32.45	-1	752	-0.13%
2023/11/02	0	0.00	2	32.08	32.05	-2	754	-0.27%
2023/11/01	1	31.95	0	0.00	31.85	1	755	0.13%
2023/10/31	2	31.88	0	0.00	31.80	2	760	0.26%
2023/10/30	1	32.15	0	0.00	32.10	1	775	0.13%
2023/10/27	1	31.90	0	0.00	32.35	1	777	0.13%
2023/10/26	1.2	31.78	0	0.00	31.70	1.2	773	0.15%
2023/10/25	1	32.05	0	0.00	31.95	1	774	0.13%
2023/10/24	2	31.93	4	31.94	32.00	-2	775	-0.26%
2023/10/23	0	0.00	1	31.85	31.85	-1	782	-0.13%
2023/10/20	1	31.65	0	0.00	31.60	1	786	0.13%
2023/10/19	1	31.85	2	31.95	31.95	-1	789	-0.13%
2023/10/18	1	32.05	0	0.00	31.90	1	797	0.13%
2023/10/17	0.1	32.40	8	32.29	32.20	-7.9	806	-0.98%
2023/10/16	1	32.65	1	32.35	32.35	0	860	0.00%
2023/10/13	1	33.00	1	32.85	32.85	0	862	0.00%
2023/10/12	3	33.45	1	33.25	33.25	2	867	0.23%
2023/10/11	3.1	34.08	1	33.85	33.85	2.1	862	0.24%
2023/10/06	6	34.41	0	0.00	34.35	6	875	0.69%
2023/10/04	2	33.93	1	33.75	33.75	1	877	0.11%
2023/10/03	9.1	34.23	21	34.10	34.00	-11.9	874	-1.36%
2023/10/02	1	33.75	0	0.00	33.75	1	881	0.11%
2023/09/28	3	34.18	10	34.27	34.10	-7	887	-0.79%
2023/09/27	11	34.35	1	34.30	34.30	10	892	1.12%
2023/09/26	2	34.60	32	34.61	34.50	-30	901	-3.33%
2023/09/25	0	0.00	1	34.40	34.30	-1	895	-0.11%
2023/09/22	5	34.18	0	0.00	34.00	5	896	0.56%
2023/09/21	4	34.56	5	34.50	34.50	-1	895	-0.11%
2023/09/20	1	33.97	2	34.48	34.60	-1	880	-0.11%
2023/09/18	0	0.00	3	34.13	34.40	-3	862	-0.35%
2023/09/15	0	33.70	2	33.65	33.65	-2	848	-0.23%
2023/09/14	13	33.64	9	33.51	33.50	4	847	0.47%
2023/09/13	0	0.00	2	33.50	33.55	-2	851	-0.23%
2023/09/12	0	0.00	1	33.00	33.00	-1	861	-0.12%
2023/09/11	18	33.31	2	33.00	33.35	16	855	1.87%
2023/09/07	0	0.00	1	32.25	32.25	-1	866	-0.12%
2023/09/06	3	32.37	0	0.00	32.30	3	871	0.34%
2023/09/05	1.1	32.81	0	32.80	32.65	1	866	0.12%
2023/09/04	1	33.05	1	32.95	32.95	0	867	0.00%
2023/09/01	2	33.30	4	33.40	33.20	-2	875	-0.23%
2023/08/31	2	33.48	1	33.30	33.15	1	875	0.11%
2023/08/30	10	33.33	26	33.33	33.20	-16	874	-1.83%
2023/08/29	1	32.45	9	32.54	32.50	-8	854	-0.94%
2023/08/28	1	32.90	3	32.77	32.65	-2	859	-0.23%
2023/08/25	0	0.00	4	33.10	33.00	-4	872	-0.46%
2023/08/24	3	33.07	12	33.32	32.80	-9	866	-1.04%
2023/08/23	19	32.23	1	32.20	32.20	18	853	2.11%
2023/08/22	8	33.04	5	33.12	32.80	3	858	0.35%
2023/08/21	0	0.00	2	32.75	32.70	-2	859	-0.23%
2023/08/18	3	32.68	0	0.00	32.50	3	863	0.35%
2023/08/17	0	0.00	9	32.56	32.70	-9	872	-1.03%
2023/08/16	2	32.50	5	32.40	32.30	-3	878	-0.34%
2023/08/15	1	33.15	6	33.14	33.05	-5	871	-0.57%
2023/08/14	1	33.25	0	0.00	33.20	1	871	0.11%
2023/08/11	0	0.00	3	33.85	33.85	-3	870	-0.34%
2023/08/10	0	0.00	1	33.75	33.75	-1	871	-0.11%
2023/08/09	1	33.90	0	33.95	33.85	1	874	0.11%
2023/08/08	1	34.10	0	34.20	34.00	1	879	0.11%
2023/08/07	0	0.00	2	34.35	34.35	-2	905	-0.22%
2023/08/04	1	34.25	0	0.00	34.25	1	917	0.11%
2023/08/02	1	34.60	1	34.51	34.50	0	925	0.00%
2023/08/01	1	35.05	0	0.00	35.00	1	919	0.11%
2023/07/31	1	35.25	7	35.21	35.05	-6	921	-0.65%
2023/07/26	2.1	35.30	0	0.00	35.05	2.1	957	0.22%
2023/07/25	0	0.00	0	35.70	35.50	0	955	0.00%
2023/07/24	0	0.00	0.1	35.60	35.45	-0.1	949	-0.01%
2023/07/21	2	35.85	0	0.00	35.60	2	951	0.21%
2023/07/20	3	36.40	0	0.00	36.20	3	960	0.31%
2023/07/19	10.1	37.11	4	37.02	36.80	6.1	979	0.62%
2023/07/18	4	35.49	0	35.60	35.20	4	960	0.41%
2023/07/17	0	0.00	2	35.85	35.80	-2	970	-0.21%
2023/07/14	2	35.35	0	35.60	35.40	2	984	0.20%
2023/07/13	3	35.65	0	0.00	35.50	3	1,009	0.30%
2023/07/12	0	0.00	0	36.25	36.10	0	1,010	0.00%
2023/07/11	2	36.23	7	36.06	36.05	-5	1,030	-0.48%
2023/07/10	0	0.00	1.5	36.41	36.40	-1.5	1,049	-0.14%
2023/07/07	2	36.45	0	0.00	36.35	2	1,059	0.19%
2023/07/06	3	37.02	1	36.75	36.75	2	1,055	0.19%
2023/07/04	8	37.31	0	0.00	37.15	8	1,067	0.75%
2023/06/30	1	37.60	0.1	37.65	37.70	0.9	1,070	0.08%
2023/06/29	0	0.00	8	37.44	37.45	-8	1,071	-0.75%
2023/06/28	2	37.25	1	37.20	37.20	1	1,070	0.09%
2023/06/27	8	37.28	2	37.35	37.20	6	1,082	0.55%
2023/06/26	1	37.05	1	37.10	37.10	0	1,082	0.00%
2023/06/21	2.1	37.31	1	37.30	37.30	1.1	1,089	0.10%
2023/06/20	3	37.62	2	37.55	37.55	1	1,091	0.09%
2023/06/19	0.2	37.90	2	37.90	37.85	-1.8	1,102	-0.16%
2023/06/15	2	37.18	0	0.00	37.20	2	1,092	0.18%
2023/06/14	3	37.38	0	0.00	37.25	3	1,094	0.27%
2023/06/13	3.2	37.69	0	0.00	37.60	3.2	1,108	0.29%
2023/06/12	2	38.45	1	38.35	38.40	1	1,112	0.09%
2023/06/09	4	38.40	1	38.40	38.40	3	1,137	0.26%
2023/06/08	6	38.31	0	0.00	38.15	6	1,204	0.50%
2023/06/07	7	38.43	2.2	38.60	38.55	4.8	1,750	0.28%
2023/06/06	4.2	38.21	1	38.35	38.35	3.2	2,132	0.15%
2023/06/05	2	38.53	1	38.40	38.35	1	2,134	0.05%
2023/06/02	1	38.15	2	38.53	38.50	-1	2,139	-0.05%
2023/06/01	3.1	38.42	4	38.50	38.30	-0.9	2,147	-0.04%
2023/05/31	1	37.85	2	38.70	38.75	-1	2,163	-0.05%
2023/05/30	0	0.00	2	37.93	37.90	-2	2,212	-0.09%
2023/05/29	5.1	37.92	3	37.80	37.80	2.1	2,224	0.09%
2023/05/26	4	38.03	3	37.75	37.75	1	2,237	0.04%
2023/05/25	1	38.45	5.6	38.38	38.25	-4.6	2,239	-0.21%
2023/05/24	1.1	38.78	0	0.00	38.70	1.1	2,247	0.05%
2023/05/23	1	38.20	3	38.43	38.55	-2	2,269	-0.09%
2023/05/22	1	37.80	0	0.00	38.05	1	2,291	0.04%
2023/05/19	0	0.00	5	37.36	37.30	-5	2,284	-0.22%
2023/05/18	1	37.30	2	37.55	37.50	-1	2,289	-0.04%
2023/05/17	0.3	37.45	2	37.48	37.45	-1.7	2,303	-0.07%
2023/05/16	1	37.30	0	0.00	37.30	1	2,298	0.04%
2023/05/15	3.1	36.97	1	37.00	37.00	2.1	2,313	0.09%
2023/05/12	3	37.18	3	37.50	37.50	0	2,338	0.00%
2023/05/11	11	38.09	3	37.55	37.55	8	2,370	0.34%
2023/05/10	5.2	38.77	2	38.60	38.60	3.2	2,397	0.13%
2023/05/09	9	39.47	0	0.00	39.00	9	2,558	0.35%
2023/05/08	2	40.10	0	0.00	39.95	2	2,587	0.08%
2023/05/05	0	40.60	0.1	40.56	40.50	-0.1	2,653	0.00%
2023/05/04	2	40.40	2	40.50	40.40	0	2,691	0.00%
2023/05/02	0	40.65	7	40.38	40.55	-7	2,923	-0.24%
2023/04/28	5	39.50	1	39.80	39.80	4	2,958	0.14%
2023/04/26	5	39.10	0	0.00	39.15	5	2,956	0.17%
2023/04/25	4	39.93	2	39.30	39.30	2	2,951	0.07%
2023/04/24	0	40.55	6	40.57	40.25	-6	2,936	-0.20%
2023/04/21	1	39.65	2	40.35	40.10	-1	2,908	-0.03%
2023/04/20	7	40.42	2	40.40	39.95	5	2,871	0.17%
2023/04/19	2	40.50	2	40.65	40.50	0	2,861	0.00%
2023/04/18	6	40.68	4	40.80	40.75	2	2,844	0.07%
2023/04/17	4	40.39	0	0.00	40.30	4	2,816	0.14%
2023/04/14	1	40.50	15	40.59	40.45	-14	2,802	-0.50%
2023/04/12	0	0.00	1	39.75	39.90	-1	2,760	-0.04%
2023/04/11	1	39.55	2	39.55	39.55	-1	2,756	-0.04%
2023/04/10	6	40.20	3	39.87	39.75	3	2,760	0.11%
2023/04/07	3	39.78	4	39.88	40.05	-1	2,758	-0.04%
2023/04/06	3	39.58	8	39.71	39.50	-5	2,780	-0.18%
2023/03/31	2	39.35	0	0.00	39.45	2	2,779	0.07%
2023/03/30	6	39.40	0	0.00	39.45	6	2,782	0.22%
2023/03/29	4	39.63	1	39.60	39.60	3	2,791	0.11%
2023/03/28	9	39.58	3	39.65	39.65	6	2,840	0.21%
2023/03/27	1	39.60	4	39.64	39.60	-3	2,936	-0.10%
2023/03/24	1	38.95	1	39.50	39.50	0	2,941	0.00%
2023/03/23	4.1	39.10	1	39.10	39.00	3.1	2,934	0.11%
2023/03/22	0.1	38.95	0	0.00	38.90	0.1	2,952	0.00%
2023/03/21	1	39.05	0	0.00	39.20	1	2,977	0.03%
2023/03/20	0	0.00	1	38.75	38.90	-1	2,976	-0.03%
2023/03/17	3	38.45	6	38.70	38.65	-3	2,975	-0.10%
2023/03/16	9.1	38.27	7	38.44	38.45	2.1	2,978	0.07%
2023/03/15	4.2	39.33	2	39.43	39.10	2.2	2,964	0.07%
2023/03/14	2.3	39.86	4	39.76	39.50	-1.7	2,970	-0.06%
2023/03/13	19	39.36	8.5	39.62	39.45	10.5	2,956	0.36%
2023/03/10	27	41.74	57	42.53	40.45	-30	2,901	-1.03%
2023/03/09	71.5	44.09	84	44.43	44.85	-12.5	2,395	-0.52%
2023/03/08	3	40.88	7	40.88	40.80	-4	2,017	-0.20%
2023/03/07	8	41.21	12	40.87	40.85	-4	2,013	-0.20%
2023/03/06	6	40.82	6	40.90	40.90	0	2,006	0.00%
2023/03/03	5	41.00	3	41.30	41.10	2	2,003	0.10%
2023/03/02	1	41.35	14	41.19	41.30	-13	1,990	-0.65%
2023/03/01	4	40.10	15	40.16	39.90	-11	1,937	-0.57%
2023/02/24	3	40.50	3	40.57	40.60	0	1,952	0.00%
2023/02/23	5	40.30	4	40.41	40.50	1	1,954	0.05%
2023/02/22	2	40.25	1	40.15	40.15	1	1,988	0.05%
2023/02/21	6	41.23	1	41.20	41.00	5	2,014	0.25%
2023/02/20	10	40.87	13	40.63	41.10	-3	2,025	-0.15%
2023/02/17	2.1	39.84	1	39.75	39.75	1.1	2,032	0.05%
2023/02/16	7	39.91	1	39.90	39.90	6	2,078	0.29%
2023/02/15	2.1	39.70	5	40.03	39.75	-2.9	2,104	-0.14%
2023/02/14	2	40.33	2	40.25	40.25	0	2,111	0.00%
2023/02/13	0	0.00	3	40.57	40.50	-3	2,109	-0.14%
2023/02/10	2	40.58	4	40.33	40.20	-2	2,093	-0.10%
2023/02/09	10	41.52	2	41.08	41.15	8	2,065	0.39%
2023/02/08	13.1	41.25	7.6	41.38	41.55	5.5	2,031	0.27%
2023/02/07	16.7	41.82	20	42.12	41.60	-3.3	1,984	-0.17%
2023/02/06	8	40.69	8	40.65	40.25	0	1,850	0.00%
2023/02/03	15	40.69	14	40.76	40.75	1	1,814	0.06%
2023/02/02	2	39.65	11	39.74	39.90	-9	1,743	-0.52%
2023/02/01	3	39.22	4	39.56	39.65	-1	1,701	-0.06%
2023/01/31	32	39.16	33.1	39.36	39.65	-1.1	1,664	-0.07%
2023/01/30	0	0.00	7	38.64	38.75	-7	1,471	-0.48%
2023/01/17	1	35.30	0	0.00	35.25	1	1,412	0.07%
2023/01/16	2	35.33	7	35.47	35.55	-5	1,419	-0.35%
2023/01/13	1	35.20	0	0.00	35.15	1	1,428	0.07%
2023/01/12	10	35.19	0	0.00	35.25	10	1,441	0.69%
2023/01/11	2	35.70	1	35.40	35.40	1	1,446	0.07%
2023/01/09	2	35.43	2	35.50	35.50	0	1,480	0.00%
2023/01/05	1	35.05	0	0.00	35.05	1	1,510	0.07%
2023/01/04	3	35.15	1	35.10	35.10	2	1,518	0.13%
2023/01/03	1	35.15	3	35.10	35.10	-2	1,543	-0.13%
2022/12/30	0	0.00	2	35.68	35.60	-2	1,573	-0.13%
2022/12/29	3	35.42	1	35.70	35.70	2	1,614	0.12%
2022/12/28	5	35.95	0	0.00	35.70	5	1,624	0.31%
2022/12/27	5	36.47	0	0.00	36.45	5	1,625	0.31%
2022/12/26	1	37.20	3	37.57	37.00	-2	1,631	-0.12%
2022/12/23	1	36.00	1	36.30	36.45	0	1,627	0.00%
2022/12/22	1	35.70	2	36.10	36.15	-1	1,633	-0.06%
2022/12/21	7	35.83	1	35.50	35.50	6	1,652	0.36%
2022/12/20	10	36.65	5	36.20	35.75	5	1,659	0.30%
2022/12/19	4	37.71	13	37.81	37.85	-9	1,646	-0.55%
2022/12/16	6	35.90	0	0.00	35.60	6	1,560	0.38%
2022/12/15	11	36.44	1	36.40	36.30	10	1,579	0.63%
2022/12/14	8	36.48	0	0.00	36.45	8	1,595	0.50%
2022/12/13	0	0.00	5	36.90	37.10	-5	1,581	-0.32%
2022/12/12	2	35.70	0	0.00	35.70	2	1,569	0.13%
2022/12/09	0	0.00	1	36.60	36.50	-1	1,585	-0.06%
2022/12/08	3	36.20	0	0.00	36.10	3	1,602	0.19%
2022/12/07	1	36.30	0	0.00	36.50	1	1,618	0.06%
2022/12/06	6	37.12	1	37.30	36.60	5	1,617	0.31%
2022/12/05	3	37.98	0	0.00	38.05	3	1,656	0.18%
2022/12/02	4	38.15	1	38.00	37.95	3	1,657	0.18%
2022/12/01	0	0.00	9	38.41	38.25	-9	1,674	-0.54%
2022/11/30	5	37.23	10	37.21	37.30	-5	1,673	-0.30%
2022/11/29	4.5	36.66	14.3	36.61	36.90	-9.8	1,705	-0.58%
2022/11/28	1	36.75	14	36.79	36.80	-13	1,787	-0.73%
2022/11/25	1	36.65	6	37.06	36.60	-5	1,858	-0.27%
2022/11/24	5	36.80	23	36.91	36.80	-18	1,982	-0.91%
2022/11/23	5	36.85	8	36.95	36.90	-3	2,022	-0.15%
2022/11/22	55	37.04	95	37.30	36.60	-40	2,061	-1.94%
2022/11/21	13	37.29	16.1	37.45	37.15	-3.1	2,082	-0.15%
2022/11/18	63	37.37	41.6	37.15	37.55	21.4	2,120	1.01%
2022/11/17	52	36.65	11	36.68	36.85	41	2,118	1.94%
2022/11/16	26	35.97	14	35.95	36.00	12	2,094	0.57%
2022/11/15	8	35.53	10	35.75	35.60	-2	2,094	-0.10%
2022/11/14	15	35.46	4	35.48	35.30	11	2,068	0.53%
2022/11/11	8	34.31	4	34.69	34.85	4	2,035	0.20%
2022/11/10	2	34.25	11	34.90	34.00	-9	2,029	-0.44%
2022/11/09	0	0.00	7	34.74	34.55	-7	2,033	-0.34%
2022/11/08	2	34.55	3	34.55	34.35	-1	2,040	-0.05%
2022/11/07	5	34.42	0	0.00	34.40	5	2,043	0.25%
2022/11/04	2.2	34.30	0	0.00	34.25	2.2	2,050	0.10%
2022/11/03	4	34.59	1	34.55	34.40	3	2,056	0.15%
2022/11/02	8	34.86	10	34.65	34.85	-2	2,059	-0.10%
2022/11/01	4	33.39	0	0.00	33.50	4	2,046	0.20%
2022/10/31	1	33.00	11	32.90	32.85	-10	2,078	-0.48%
2022/10/28	4	32.53	3	32.45	32.25	1	2,156	0.05%
2022/10/27	0	0.00	4	32.70	32.75	-4	2,202	-0.18%
2022/10/26	3	31.95	8	32.03	32.10	-5	2,235	-0.22%
2022/10/25	4	31.90	6	31.92	31.75	-2	2,257	-0.09%
2022/10/24	3	32.33	13	32.22	32.15	-10	2,280	-0.44%
2022/10/21	4.1	31.74	5	31.72	31.65	-0.9	2,299	-0.04%
2022/10/20	4.1	32.07	2	32.10	32.10	2.1	2,353	0.09%
2022/10/19	4	33.23	1	32.75	32.75	3	2,380	0.13%
2022/10/18	9	33.39	5	33.48	33.50	4	2,441	0.16%
2022/10/17	15	32.49	16	32.32	32.70	-1	2,477	-0.04%
2022/10/14	2	33.03	4	33.04	33.05	-2	2,501	-0.08%
2022/10/13	5	33.06	6	32.72	32.30	-1	2,532	-0.04%
2022/10/12	3	34.00	6	34.02	33.95	-3	2,534	-0.12%
2022/10/11	4	34.31	3	33.95	33.95	1	2,549	0.04%
2022/10/07	3	35.68	8	35.51	35.10	-5	2,562	-0.20%
2022/10/06	20	35.22	13	35.36	35.25	7	2,555	0.27%
2022/10/05	0	0.00	1	34.85	34.65	-1	2,569	-0.04%
2022/10/04	1	34.50	2	34.45	34.40	-1	2,607	-0.04%
2022/10/03	0	0.00	2	34.00	33.90	-2	2,657	-0.08%
2022/09/30	6	33.08	9	33.79	34.30	-3	2,761	-0.11%
2022/09/28	7	33.41	3	32.88	32.65	4	3,196	0.13%
2022/09/27	1	33.25	3	34.25	34.30	-2	3,232	-0.06%
2022/09/26	7	34.23	0	0.00	33.45	7	3,244	0.22%
2022/09/23	4	35.54	2	35.33	35.30	2	3,286	0.06%
2022/09/22	2	35.65	1	35.85	35.85	1	3,401	0.03%
2022/09/21	2	36.30	3	36.18	36.15	-1	3,478	-0.03%
2022/09/20	1	36.05	2	36.10	36.10	-1	3,627	-0.03%
2022/09/19	6	35.89	2	36.05	36.05	4	3,689	0.11%
2022/09/16	2	36.75	5	36.55	36.55	-3	3,710	-0.08%
2022/09/15	3	36.75	4	37.14	37.15	-1	3,721	-0.03%
2022/09/14	6	36.91	2	36.90	36.90	4	3,739	0.11%
2022/09/13	2	37.23	0	0.00	37.15	2	3,743	0.05%
2022/09/12	14	37.12	5.1	37.26	37.25	9	3,839	0.23%
2022/09/08	1	38.11	3	38.45	38.55	-2	3,851	-0.05%
2022/09/07	7	38.32	4.1	38.04	37.90	2.9	3,883	0.07%
2022/09/06	12	39.20	6	39.28	38.65	6	3,876	0.15%
2022/09/05	7	40.82	3	40.35	40.10	4	3,850	0.10%
2022/09/02	4.1	41.46	8	41.48	41.30	-3.9	3,842	-0.10%
2022/09/01	11	40.68	17	40.86	40.80	-6	3,806	-0.16%
2022/08/31	34	41.15	30	41.02	40.70	4	3,741	0.11%
2022/08/30	3	40.00	8	40.23	40.00	-5	3,615	-0.14%
2022/08/29	6	39.08	6	39.71	39.55	0	3,599	0.00%
2022/08/26	8	39.96	6	39.87	39.50	2	3,555	0.06%
2022/08/25	2	39.10	4	39.64	39.70	-2	3,505	-0.06%
2022/08/24	2	39.15	1	39.25	39.10	1	3,453	0.03%
2022/08/23	1	38.25	0	0.00	38.40	1	3,413	0.03%
2022/08/22	14	38.87	19	38.97	38.75	-5	3,408	-0.15%
2022/08/19	0	0.00	2	38.63	38.45	-2	3,375	-0.06%
2022/08/18	8	38.56	1	38.40	38.50	7	3,367	0.21%
2022/08/17	5	37.95	2	38.35	38.35	3	3,355	0.09%
2022/08/16	2	38.33	23	37.97	38.30	-21	3,345	-0.63%
2022/08/15	4	37.30	13	37.25	37.60	-9	3,329	-0.27%
2022/08/12	2	37.28	0	0.00	37.35	2	3,327	0.06%
2022/08/11	2	37.45	14	37.23	37.35	-12	3,341	-0.36%
2022/08/10	1	36.95	0	0.00	36.90	1	3,343	0.03%
2022/08/09	0	0.00	1	37.15	37.30	-1	3,338	-0.03%
2022/08/08	0	0.00	6	37.00	37.10	-6	3,336	-0.18%
2022/08/05	3	36.42	1	36.95	36.80	2	3,344	0.06%
2022/08/04	22	35.74	3	35.45	35.80	19	3,381	0.56%
2022/08/03	4	37.38	6	37.53	37.05	-2	3,335	-0.06%
2022/08/02	7	38.37	3	38.68	38.15	4	3,319	0.12%
2022/08/01	3	39.60	6	39.32	39.30	-3	3,307	-0.09%
2022/07/29	0	0.00	3	40.23	40.20	-3	3,314	-0.09%
2022/07/27	5	40.17	1	39.90	39.90	4	3,310	0.12%
2022/07/26	6	40.72	10	40.86	40.90	-4	3,274	-0.12%
2022/07/25	63	40.80	23	40.89	40.65	40	3,253	1.23%
2022/07/22	8	40.01	8	40.13	39.95	0	3,253	0.00%
2022/07/21	2	39.75	2.1	39.85	40.10	-0.1	3,234	0.00%
2022/07/20	1	38.15	7	38.84	39.10	-6	3,221	-0.19%
2022/07/19	0	0.00	1	38.20	38.00	-1	3,234	-0.03%
2022/07/18	3.1	38.20	0	0.00	38.00	3.1	3,263	0.10%
2022/07/15	5	38.47	0	0.00	38.25	5	3,276	0.15%
2022/07/14	6	38.95	2	38.80	39.15	4	3,279	0.12%
2022/07/13	4	40.09	2	39.90	39.50	2	3,320	0.06%
2022/07/12	3	39.25	5	39.53	39.25	-2	3,378	-0.06%
2022/07/11	13	40.15	10	40.33	40.35	3	3,518	0.09%
2022/07/08	2	41.30	8	41.60	40.70	-6	3,687	-0.16%
2022/07/07	20	40.18	26	41.02	41.50	-6	3,633	-0.17%
2022/07/06	29	40.73	28	41.13	40.35	1	3,537	0.03%
2022/07/05	0	0.00	11	37.55	38.05	-11	3,612	-0.30%
2022/07/04	1	35.85	3	35.98	36.00	-2	3,623	-0.05%
2022/07/01	8	37.45	2	37.90	36.40	6	3,681	0.16%
2022/06/30	29	40.31	40	39.92	39.10	-11	3,626	-0.30%
2022/06/29	27	40.79	30	40.96	40.85	-3	3,514	-0.09%
2022/06/28	4	40.35	15	40.14	40.50	-11	3,411	-0.32%
2022/06/27	6	38.03	12.1	39.17	39.35	-6.1	3,247	-0.19%
2022/06/24	10.1	38.45	27	38.47	38.65	-16.9	3,191	-0.53%
2022/06/23	2	37.50	22	37.28	37.40	-20	3,192	-0.63%
2022/06/22	3	37.43	10	36.98	36.85	-7	3,167	-0.22%
2022/06/21	2	36.90	20	37.01	37.10	-18	3,140	-0.57%
2022/06/20	28	38.43	13	38.65	36.90	15	3,119	0.48%
2022/06/17	4	37.19	11	37.67	38.50	-7	3,009	-0.23%
2022/06/16	6	37.28	35	37.52	37.20	-29	2,930	-0.99%
2022/06/15	32	36.74	14	36.64	37.00	18	2,893	0.62%
2022/06/14	4	35.30	7	35.49	35.65	-3	2,893	-0.10%
2022/06/13	3	35.98	0.5	35.85	35.75	2.6	2,886	0.09%
2022/06/10	17	36.79	6	36.90	37.00	11	2,877	0.38%
2022/06/09	0	0.00	3	35.85	35.85	-3	2,826	-0.11%
2022/06/08	1	35.65	4	35.69	35.65	-3	2,823	-0.11%
2022/06/07	6	36.07	2	36.00	36.00	4	2,829	0.14%
2022/06/06	0	0.00	5	35.25	35.20	-5	2,817	-0.18%
2022/06/02	1	35.05	1.1	35.15	35.05	-0.1	2,882	0.00%
2022/06/01	1	35.20	0.2	35.30	35.15	0.8	2,922	0.03%
2022/05/31	6	35.28	7.1	35.31	35.30	-1.1	2,932	-0.04%
2022/05/30	0	0.00	3	35.17	35.20	-3	2,934	-0.10%
2022/05/27	3	34.95	3	35.15	35.00	0	2,929	0.00%
2022/05/26	15	35.19	10	35.46	34.90	5	2,929	0.17%
2022/05/25	0	0.00	5	35.16	35.05	-5	2,937	-0.17%
2022/05/24	13	35.09	9.1	35.01	35.00	3.9	2,968	0.13%
2022/05/23	2	35.40	4	35.51	35.50	-2	2,960	-0.07%
2022/05/20	5	35.80	0	0.00	35.55	5	2,968	0.17%
2022/05/19	2	35.33	2	35.45	35.45	0	2,971	0.00%
2022/05/18	0	0.00	1	36.15	36.15	-1	2,965	-0.03%
2022/05/17	2	35.60	25	35.65	35.75	-23	2,979	-0.77%
2022/05/16	1	35.75	10	35.88	35.85	-9	3,012	-0.30%
2022/05/13	2	35.25	9	35.34	35.25	-7	3,194	-0.22%
2022/05/12	44	35.29	1.9	34.98	34.30	42.1	3,373	1.25%
2022/05/11	17	37.12	6	37.13	37.00	11	3,311	0.33%
2022/05/10	12	37.60	3	37.87	37.95	9	3,279	0.27%
2022/05/09	4	38.59	8	38.15	38.15	-4	3,257	-0.12%
2022/05/06	9	39.14	11	39.00	39.05	-2	3,234	-0.06%
2022/05/05	2	39.95	12	40.01	39.90	-10	3,211	-0.31%
2022/05/04	3	40.35	1	40.10	40.10	2	3,222	0.06%
2022/05/03	5	41.16	4	41.54	40.80	1	3,233	0.03%
2022/04/29	6	40.74	1	40.55	40.60	5	3,228	0.15%
2022/04/28	12	42.39	9	41.75	41.10	3	3,250	0.09%
2022/04/27	5	40.44	32	40.46	40.50	-27	3,191	-0.85%
2022/04/26	3	41.68	5.1	41.60	41.00	-2.1	3,179	-0.06%
2022/04/25	6	42.07	1	43.10	41.65	5	3,155	0.16%
2022/04/22	1	42.65	4	43.43	42.90	-3	3,107	-0.10%
2022/04/21	2	42.75	3	42.88	42.75	-1	3,064	-0.03%
2022/04/20	2	42.90	3	43.07	43.05	-1	3,034	-0.03%
2022/04/19	9	42.98	12	43.50	43.00	-3	3,010	-0.10%
2022/04/18	21	44.95	13.2	45.03	44.05	7.8	2,969	0.26%
2022/04/15	67	44.68	19	44.69	44.00	48	2,970	1.62%
2022/04/14	98.1	44.59	85.1	44.67	44.30	13	2,879	0.45%
2022/04/13	13	41.87	9	42.03	42.50	4	2,685	0.15%
2022/04/12	27	42.93	18	42.70	42.35	9	2,632	0.34%
2022/04/11	31	43.65	89.2	43.64	44.60	-58.2	2,494	-2.33%
2022/04/08	33	41.51	22	41.56	41.25	11	2,214	0.50%
2022/04/07	51.1	41.53	62	41.69	41.90	-10.9	2,159	-0.50%
2022/04/06	4	40.79	21	40.52	40.65	-17	2,077	-0.82%
2022/04/01	25	40.25	28	40.64	40.00	-3	2,059	-0.15%
2022/03/31	7	39.85	6	39.94	40.00	1	2,039	0.05%
2022/03/30	1	39.50	1	39.95	40.05	0	2,038	0.00%
2022/03/29	12	39.48	11.6	39.60	39.65	0.5	2,035	0.02%
2022/03/28	64	40.47	84	40.83	39.70	-20	2,035	-0.98%
2022/03/25	24	40.15	5	40.68	40.00	19	2,020	0.94%
2022/03/24	1	39.95	18	40.41	40.40	-17	2,039	-0.83%
2022/03/23	29	40.15	1	40.30	40.20	28	2,054	1.36%
2022/03/22	11	40.05	8	40.30	40.10	3	2,053	0.15%
2022/03/21	0	40.80	15	40.12	40.05	-15	2,057	-0.73%
2022/03/18	64	40.01	0	0.00	40.00	64	2,089	3.06%
2022/03/17	3	40.00	3	39.88	39.95	0	2,101	0.00%
2022/03/16	3	38.93	1.1	38.86	38.90	1.9	2,126	0.09%
2022/03/15	3	39.33	5.6	39.37	39.30	-2.6	2,140	-0.12%
2022/03/14	1	39.05	3	39.05	39.05	-2	2,129	-0.09%
2022/03/11	0	0.00	6	39.24	39.35	-6	2,149	-0.28%
2022/03/10	15	39.43	0	0.00	39.45	15	2,157	0.70%
2022/03/09	0	38.95	0	0.00	39.40	0	2,154	0.00%
2022/03/08	0	0.00	7.5	39.24	38.80	-7.5	2,149	-0.35%
2022/03/07	3.1	38.26	3.1	38.18	38.00	0	2,108	0.00%
2022/03/04	8	39.69	3.1	39.72	39.75	5	2,124	0.23%
2022/03/03	2	40.03	0	0.00	40.05	2	2,283	0.09%
2022/03/02	3	39.95	9	40.00	40.15	-6	2,432	-0.25%
2022/02/25	2	39.80	21	39.99	40.00	-19	2,448	-0.78%
2022/02/24	31.1	39.82	19	40.50	39.60	12.1	2,559	0.47%
2022/02/23	14	41.18	12.4	41.27	41.50	1.6	2,530	0.06%
2022/02/22	5	40.45	0	0.00	40.60	5	2,530	0.20%
2022/02/18	3	41.33	0	0.00	41.35	3	2,529	0.12%
2022/02/17	23	41.84	1	42.20	41.75	22	2,523	0.87%
2022/02/16	20	42.41	15.1	42.15	42.35	4.9	2,554	0.19%
2022/02/15	77.6	43.13	84	43.58	42.75	-6.4	2,522	-0.26%
2022/02/14	61	43.24	85.5	43.51	43.30	-24.5	2,349	-1.04%
2022/02/11	4	40.64	0	0.00	40.50	4	2,154	0.19%
2022/02/10	1	40.65	1	40.75	40.65	0	2,162	0.00%
2022/02/09	1	40.70	10	40.88	41.00	-9	2,173	-0.41%
2022/02/08	0	0.00	9.1	40.39	40.35	-9.1	2,170	-0.42%
2022/02/07	1	39.70	7	40.07	40.05	-6	2,170	-0.28%
2022/01/26	19.3	39.57	23.1	39.72	39.60	-3.8	2,170	-0.17%
2022/01/25	14.2	40.45	4	40.80	40.05	10.2	2,169	0.47%
2022/01/24	20.1	41.94	9	42.08	41.80	11.1	2,142	0.52%
2022/01/21	31	43.08	24	43.57	42.80	7	2,136	0.33%
2022/01/20	19	43.00	5.2	43.05	42.95	13.8	2,122	0.65%
2022/01/19	0	43.20	0	0.00	43.20	0	2,130	0.00%
2022/01/18	8.4	43.45	109	43.25	43.05	-100.6	2,116	-4.75%	大賣/
2022/01/17	10	43.26	0	0.00	43.15	10	2,107	0.47%
2022/01/14	0	0.00	4	43.15	43.10	-4	2,109	-0.19%
2022/01/13	115	43.85	8	43.53	43.40	107	2,105	5.08%	大買/鉅額交易
2022/01/12	1	43.45	2	43.63	43.75	-1	2,107	-0.05%
2022/01/11	6.1	43.91	0	0.00	43.60	6.1	2,097	0.29%
2022/01/10	19	45.18	9	45.05	44.40	10	2,084	0.48%
2022/01/07	4	45.09	11	45.08	45.20	-7	1,990	-0.35%
2022/01/06	3	44.50	4	44.40	44.00	-1	1,929	-0.05%
2022/01/05	0.2	43.95	0	0.00	43.95	0.2	1,989	0.01%
2022/01/04	3.1	44.15	9	44.05	44.05	-5.9	2,026	-0.29%
2022/01/03	4	44.18	3	44.00	44.00	1	2,043	0.05%
2021/12/30	1	44.70	5	44.61	44.65	-4	2,053	-0.19%
2021/12/29	1.1	44.26	7	44.35	44.35	-5.9	2,057	-0.29%
2021/12/28	2	43.90	0	0.00	44.00	2	2,091	0.10%
2021/12/27	3	44.08	0	0.00	44.00	3	2,152	0.14%
2021/12/24	1	44.25	0	0.00	44.25	1	2,190	0.05%
2021/12/22	2	44.63	0	0.00	44.40	2	2,235	0.09%
2021/12/21	2	45.05	3	45.05	44.90	-1	2,242	-0.04%
2021/12/20	3	44.45	4	44.49	44.60	-1	2,220	-0.05%
2021/12/17	1	43.50	6.1	44.17	44.65	-5.1	2,227	-0.23%
2021/12/16	1	43.60	1	43.30	43.15	0	2,233	0.00%
2021/12/15	3	43.03	1	43.10	43.10	2	2,264	0.09%
2021/12/14	4	43.43	2	43.30	43.00	2	2,275	0.09%
2021/12/13	1	44.10	5	43.99	43.90	-4	2,287	-0.17%
2021/12/10	1	44.95	7	44.37	44.45	-6	2,332	-0.26%
2021/12/09	2.2	44.31	0	0.00	44.05	2.2	2,521	0.09%
2021/12/08	1	44.80	6	44.60	44.50	-5	2,770	-0.18%
2021/12/07	3	44.35	59	44.31	44.40	-56	2,782	-2.01%
2021/12/06	4	45.00	0	0.00	44.75	4	2,790	0.14%
2021/12/03	1	45.05	8	45.15	45.10	-7	2,907	-0.24%
2021/12/02	3	45.30	1	45.20	45.25	2	3,058	0.07%
2021/12/01	53	45.26	13	45.17	45.05	40	3,165	1.26%
2021/11/30	5	45.20	6	45.24	45.00	-1	3,173	-0.03%
2021/11/29	31.2	47.80	30	48.07	46.90	1.2	3,152	0.04%
2021/11/26	25	46.90	29	46.76	45.80	-4	3,015	-0.13%
2021/11/25	6	44.83	0	0.00	44.70	6	2,896	0.21%
2021/11/24	5	44.71	8.3	44.90	45.10	-3.3	2,903	-0.11%
2021/11/23	43.1	46.10	13	46.55	44.80	30.1	2,919	1.03%
2021/11/22	0	0.00	1	43.85	44.05	-1	2,925	-0.03%
2021/11/19	9	43.60	5	43.68	43.50	4	2,990	0.13%
2021/11/18	1	43.85	6	43.73	44.00	-5	3,061	-0.16%
2021/11/17	3	43.50	0	0.00	43.35	3	3,437	0.09%
2021/11/16	2	43.85	0	0.00	43.85	2	3,554	0.06%
2021/11/15	4	44.23	6	43.83	44.25	-2	3,596	-0.06%
2021/11/12	1	43.35	0	0.00	43.30	1	3,599	0.03%
2021/11/11	3	43.55	1	43.60	43.50	2	3,624	0.06%
2021/11/10	2	43.75	0	0.00	43.50	2	3,632	0.06%
2021/11/09	4	43.99	2	44.05	44.00	2	3,634	0.06%
2021/11/08	1	44.25	0	0.00	44.25	1	3,632	0.03%
2021/11/05	1	44.60	7	44.62	44.70	-6	3,655	-0.16%
2021/11/04	4	44.65	1.1	44.89	44.55	3	3,672	0.08%
2021/11/03	2	44.30	11	44.33	44.50	-9	3,681	-0.24%
2021/11/02	1	44.45	29	44.49	44.50	-28	3,697	-0.76%
2021/11/01	1	43.95	1	43.95	43.95	0	3,678	0.00%
2021/10/29	6	44.13	1	44.95	43.95	5	3,673	0.14%
2021/10/28	7	44.76	19	44.86	44.60	-12	3,675	-0.33%
2021/10/27	0	0.00	3	44.38	44.30	-3	3,693	-0.08%
2021/10/26	12	44.33	1	44.40	44.00	11	3,712	0.30%
2021/10/25	11	43.97	3	43.65	44.00	8	3,735	0.21%
2021/10/22	4	44.00	0	0.00	43.90	4	3,762	0.11%
2021/10/21	14	44.58	10	44.20	44.20	4	3,776	0.11%
2021/10/20	8	44.29	6	44.28	44.20	2	3,806	0.05%
2021/10/19	1	44.25	8	44.22	44.20	-7	3,870	-0.18%
2021/10/18	5	44.00	5	44.26	43.80	0	3,921	0.00%
2021/10/15	18	43.71	1	43.95	43.95	17	4,175	0.41%
2021/10/14	6	42.82	11.2	43.34	43.50	-5.2	4,349	-0.12%
2021/10/13	19.1	43.40	2	43.50	42.35	17.1	4,335	0.39%
2021/10/12	25	45.50	1	45.35	45.35	24	4,277	0.56%
2021/10/07	3	47.03	0	0.00	47.10	3	4,297	0.07%
2021/10/06	3.1	47.19	1	48.40	47.15	2.1	4,370	0.05%
2021/10/05	8	46.90	1.1	47.82	48.00	6.9	4,389	0.16%
2021/10/04	12.1	49.28	7	48.80	48.40	5.1	4,402	0.12%
2021/10/01	11	51.82	8	51.45	50.90	3	4,368	0.07%
2021/09/30	7	51.49	6	51.70	51.80	1	4,366	0.02%
2021/09/29	2	51.10	9	51.21	51.20	-7	4,386	-0.16%
2021/09/28	9	51.71	4	51.70	51.70	5	4,403	0.11%
2021/09/27	6	51.65	1	51.70	52.00	5	4,426	0.11%
2021/09/24	10	51.61	10	51.58	51.60	0	4,528	0.00%
2021/09/23	2	52.10	10.1	52.14	52.00	-8.1	4,637	-0.17%
2021/09/22	16	51.65	27	51.81	51.70	-11	4,667	-0.24%
2021/09/17	16	52.47	11	52.39	52.50	5	4,683	0.11%
2021/09/16	14	52.86	1.1	52.78	52.40	12.9	4,701	0.27%
2021/09/15	27	53.66	36	53.43	53.50	-9	4,702	-0.19%
2021/09/14	28.1	54.47	49	54.79	53.20	-20.9	4,690	-0.45%
2021/09/13	100.1	54.93	108.7	55.27	54.80	-8.6	4,522	-0.19%	大賣/
2021/09/10	4	51.50	17	51.91	51.20	-13	4,343	-0.30%
2021/09/09	12	51.26	1	51.10	51.10	11	4,379	0.25%
2021/09/08	60	52.59	11.1	53.18	51.20	48.9	4,390	1.11%
2021/09/07	81.2	53.28	106.2	53.62	53.60	-25	4,332	-0.58%	大賣/
2021/09/06	77.1	52.86	56.1	53.18	52.20	21	4,341	0.48%
2021/09/03	4	51.78	4.1	52.18	51.50	-0.1	4,533	0.00%
2021/09/02	10	51.60	56	51.01	51.00	-46	4,856	-0.95%
2021/09/01	21	52.27	12	51.63	51.80	9	4,987	0.18%
2021/08/31	61	52.25	39	52.13	52.50	22	5,219	0.42%
2021/08/30	1	51.70	15	51.63	51.80	-14	5,315	-0.26%
2021/08/27	6	51.82	3	51.80	51.60	3	5,356	0.06%
2021/08/26	27	52.06	24	52.51	51.60	3	5,393	0.06%
2021/08/25	35	51.52	5.6	51.60	51.30	29.4	5,409	0.54%
2021/08/24	31	50.68	39	50.82	50.70	-8	5,522	-0.14%
2021/08/23	59	51.22	35.2	51.29	51.40	23.8	5,707	0.42%
2021/08/20	0	0.00	29.1	49.63	49.95	-29.1	5,455	-0.53%
2021/08/19	21.1	45.90	11.1	45.58	45.45	10	5,542	0.18%
2021/08/18	10.1	47.27	1	46.60	47.10	9.1	5,779	0.16%
2021/08/17	3.1	48.58	19.1	48.38	48.35	-16	5,997	-0.27%
2021/08/16	6.3	49.34	9	48.52	48.45	-2.8	6,319	-0.04%
2021/08/13	0	0.00	0	48.75	48.40	0	6,581	0.00%
2021/08/12	1	48.60	0	48.55	48.55	1	7,061	0.01%
2021/08/11	9.2	48.51	1	48.65	48.00	8.2	7,630	0.11%
2021/08/10	3	49.28	2	49.13	48.80	1	8,830	0.01%
2021/08/09	5	48.92	4	49.05	48.90	1	9,684	0.01%
2021/08/06	4	49.05	1.1	49.49	49.00	2.9	11,062	0.03%
2021/08/05	3	49.78	2	49.55	49.35	1	12,817	0.01%
2021/08/04	9	49.76	1	49.80	49.50	8	13,638	0.06%
2021/08/03	5	50.02	2	49.90	49.80	3	13,866	0.02%
2021/08/02	2	49.98	7.2	50.12	50.40	-5.2	13,895	-0.04%
2021/07/30	2	49.60	13	49.65	49.50	-11	13,898	-0.08%
2021/07/29	1	48.85	16	49.01	49.05	-15	13,921	-0.11%
2021/07/28	26	48.15	0	0.00	48.10	26	13,936	0.19%
2021/07/27	12	48.98	5	48.61	48.55	7	14,061	0.05%
2021/07/26	5	49.30	31	49.20	49.10	-26	14,319	-0.18%
2021/07/23	10	49.31	110	48.92	49.05	-100	14,345	-0.70%	大賣/
2021/07/22	14.5	48.83	3.5	49.14	48.70	11	14,333	0.08%
2021/07/21	150	50.97	28	49.62	48.70	122	14,430	0.85%	大買/鉅額交易
2021/07/20	2	52.30	19.2	53.80	53.90	-17.2	14,207	-0.12%
2021/07/19	2	48.93	5.1	49.03	49.00	-3.1	14,074	-0.02%
2021/07/16	7.1	49.55	0	0.00	49.30	7.1	14,166	0.05%
2021/07/15	0	0.00	2	50.00	50.00	-2	14,182	-0.01%
2021/07/14	2	48.75	12	48.67	48.75	-10	14,186	-0.07%
2021/07/13	5.2	49.88	18	49.63	49.05	-12.8	14,190	-0.09%
2021/07/12	5	50.80	2.2	50.86	50.70	2.8	14,150	0.02%
2021/07/09	5	51.44	3.2	51.67	51.30	1.8	14,206	0.01%
2021/07/08	4	51.20	6.1	51.23	51.20	-2.1	14,271	-0.01%
2021/07/07	2.2	51.77	8.1	51.76	51.30	-5.9	14,359	-0.04%
2021/07/06	2.1	51.30	5.2	51.43	51.30	-3.2	14,521	-0.02%
2021/07/05	10.1	51.61	6	51.65	51.60	4.1	14,707	0.03%
2021/07/02	8	52.15	8	52.15	52.00	0	14,728	0.00%
2021/07/01	52.6	53.69	17.5	53.30	52.60	35.1	14,781	0.24%
2021/06/30	64	52.96	78.2	53.27	53.60	-14.2	14,775	-0.10%
2021/06/29	13	51.49	27.9	51.53	51.80	-14.9	14,711	-0.10%
2021/06/28	9	51.99	9	52.03	51.80	0	14,723	0.00%
2021/06/25	6	52.53	1.1	52.61	52.30	4.9	14,808	0.03%
2021/06/24	0	0.00	20	53.15	52.80	-20	15,083	-0.13%
2021/06/23	10	52.88	16.6	52.81	52.80	-6.6	15,220	-0.04%
2021/06/22	9	51.93	4	52.00	51.80	5	15,973	0.03%
2021/06/21	11	53.04	9.1	52.75	52.50	1.9	17,074	0.01%
2021/06/18	10	53.32	2.2	53.31	53.30	7.8	17,199	0.05%
2021/06/17	5	53.74	1.2	53.94	53.50	3.8	17,234	0.02%
2021/06/16	5	53.22	5	53.74	53.10	0	17,283	0.00%
2021/06/15	9.2	53.74	40.2	53.87	54.10	-31.1	17,312	-0.18%
2021/06/11	58.5	56.88	55	56.31	55.40	3.5	17,220	0.02%
2021/06/10	29.2	57.04	41.4	57.22	57.50	-12.2	16,943	-0.07%
2021/06/09	10.1	55.13	27.1	55.16	55.50	-17	16,669	-0.10%
2021/06/08	41.1	55.21	39.4	55.00	54.50	1.7	16,569	0.01%
2021/06/07	3	53.73	28.1	53.43	53.40	-25.1	16,413	-0.15%
2021/06/04	11.2	52.69	4	53.28	52.50	7.1	16,412	0.04%
2021/06/03	19.1	53.65	14	53.53	53.30	5.1	16,428	0.03%
2021/06/02	33	53.79	40	53.86	53.80	-7	16,549	-0.04%
2021/06/01	88.2	52.03	107.3	51.88	53.10	-19	16,795	-0.11%	大賣/
2021/05/31	68.6	53.04	57.3	52.02	52.30	11.2	16,694	0.07%
2021/05/28	55.1	54.69	38.6	54.86	54.70	16.5	16,578	0.10%
2021/05/27	25	54.90	45.3	54.89	55.00	-20.3	16,590	-0.12%
2021/05/26	56	54.56	94	54.85	53.60	-38	16,598	-0.23%
2021/05/25	189.2	54.31	132.5	53.68	53.20	56.7	17,008	0.33%	大買/大賣/
2021/05/24	97.1	56.76	118.2	57.43	55.50	-21.1	17,555	-0.12%	大賣/
2021/05/21	87.2	55.58	112.1	56.21	55.60	-24.9	18,458	-0.14%	大賣/
2021/05/20	237.8	58.70	261.1	58.88	56.30	-23.3	18,598	-0.13%	大買/大賣/
2021/05/19	274.4	58.52	223	58.82	57.80	51.4	18,796	0.27%	大買/大賣/
2021/05/18	354.9	60.91	330.7	60.39	60.80	24.2	18,444	0.13%	大買/大賣/
2021/05/17	178.4	62.44	246.6	62.67	63.30	-68.2	17,355	-0.39%	大買/大賣/
2021/05/14	322.5	61.15	286.2	60.70	57.60	36.3	16,753	0.22%	大買/大賣/
2021/05/13	263.7	61.43	275.8	61.93	62.90	-12	15,631	-0.08%	大買/大賣/
2021/05/12	120.7	56.52	167.3	56.82	57.20	-46.6	13,967	-0.33%	大買/大賣/
2021/05/11	22.4	50.77	42.1	51.21	52.00	-19.7	13,213	-0.15%
2021/05/10	3	50.47	12	50.81	50.20	-9	13,140	-0.07%
2021/05/07	39.1	50.32	21	50.40	50.60	18.1	13,202	0.14%
2021/05/06	7	50.33	2.1	50.46	50.10	4.9	13,240	0.04%
2021/05/05	8.1	50.65	6	51.28	50.50	2	13,231	0.02%
2021/05/04	20.1	52.56	23	51.09	51.00	-2.9	13,284	-0.02%
2021/05/03	38.1	55.62	25.1	55.81	54.40	13.1	13,343	0.10%
2021/04/29	8	54.11	5.1	53.51	53.40	2.9	13,186	0.02%
2021/04/28	19	53.80	18.1	53.20	53.30	0.9	13,271	0.01%
2021/04/27	31	54.47	33	55.16	54.40	-2	13,492	-0.01%
2021/04/26	4.1	53.17	7	53.06	52.70	-3	13,442	-0.02%
2021/04/23	11	52.80	3	53.17	52.50	8	13,590	0.06%
2021/04/22	18.2	54.29	26.1	53.31	53.10	-7.9	13,713	-0.06%
2021/04/21	3.2	55.39	8.1	55.63	55.20	-5	13,679	-0.04%
2021/04/20	0	56.00	8	55.74	55.40	-8	13,737	-0.06%
2021/04/19	3.2	55.58	16	55.37	55.30	-12.8	13,935	-0.09%
2021/04/16	5.2	55.87	3.1	56.10	55.90	2	13,950	0.01%
2021/04/15	9	55.14	25.2	55.89	55.40	-16.2	13,968	-0.12%
2021/04/14	9	55.86	38	56.13	55.70	-29	13,976	-0.21%
2021/04/13	44	57.68	3	58.00	57.00	41	14,060	0.29%
2021/04/12	34.1	58.86	18.2	59.10	58.50	15.9	14,027	0.11%
2021/04/09	25.1	58.20	39	57.87	57.60	-13.9	13,999	-0.10%
2021/04/08	26	56.89	70	57.41	56.70	-44	13,929	-0.32%
2021/04/07	66	56.52	99.6	57.21	56.40	-33.6	14,028	-0.24%
2021/04/06	105.5	56.41	54	56.59	56.30	51.5	14,093	0.37%	大買/
2021/04/01	46	57.37	52	57.58	57.50	-6	14,046	-0.04%
2021/03/31	31.1	57.28	22.3	57.26	57.10	8.8	14,081	0.06%
2021/03/30	52.1	57.69	24	57.92	57.40	28.1	14,077	0.20%
2021/03/29	88.1	58.25	82	58.59	58.10	6.1	14,217	0.04%
2021/03/26	29.1	56.67	33.1	56.73	56.60	-4	14,167	-0.03%
2021/03/25	175.1	59.16	108.1	58.42	56.60	67	14,032	0.48%	大買/大賣/
2021/03/24	104	60.67	79.2	60.45	61.40	24.8	13,290	0.19%	大買/
2021/03/23	33.1	55.00	112	55.38	55.90	-78.9	12,210	-0.65%	大賣/
2021/03/22	93	54.23	37	54.51	53.90	56	12,342	0.45%
2021/03/19	29.1	55.60	9.1	55.82	54.70	20	12,395	0.16%
2021/03/18	10	56.45	6.1	56.45	55.80	4	12,360	0.03%
2021/03/17	36	55.75	80	55.87	55.50	-44	12,386	-0.36%
2021/03/16	4	56.10	12	56.11	56.10	-8	12,419	-0.06%
2021/03/15	54	56.04	54	56.58	56.10	0	12,479	0.00%
2021/03/12	69	56.51	70	56.19	56.20	-1	12,505	-0.01%
2021/03/11	44	57.20	35	57.53	56.90	9	12,600	0.07%
2021/03/10	25	57.69	28.9	57.55	57.20	-3.9	12,573	-0.03%
2021/03/09	44	56.49	36.1	57.29	56.70	7.9	12,510	0.06%
2021/03/08	25	57.50	61	57.59	57.00	-36	12,498	-0.29%
2021/03/05	37.1	58.75	79.6	58.19	58.60	-42.5	12,461	-0.34%
2021/03/04	14	56.58	5	57.06	55.90	9	12,274	0.07%
2021/03/03	15	56.86	23	57.03	56.90	-8	12,258	-0.07%
2021/03/02	125.3	57.56	105	58.02	56.10	20.3	12,212	0.17%	大買/大賣/
2021/02/26	38	58.86	45	59.37	58.20	-7	12,355	-0.06%
2021/02/25	121.1	60.81	139.1	60.36	59.70	-18	12,274	-0.15%	大買/大賣/
2021/02/24	130.1	57.96	238.1	58.58	58.50	-108	11,843	-0.91%	大買/大賣/鉅額交易
2021/02/23	326.6	61.81	120.6	61.93	58.90	206	11,303	1.82%	大買/大賣/鉅額交易
2021/02/22	34.1	64.63	38.1	65.17	65.40	-3.9	10,643	-0.04%
2021/02/19	100.2	57.82	156.3	58.12	59.50	-56.1	10,286	-0.55%	大賣/
2021/02/18	82	50.95	71	51.52	54.10	11	9,837	0.11%
2021/02/17	59.1	49.68	34	49.39	49.20	25.1	9,673	0.26%
2021/02/05	122.2	52.35	104	52.11	52.00	18.2	9,616	0.19%	大買/大賣/
2021/02/04	51	51.31	70	51.54	51.00	-19	9,451	-0.20%
2021/02/03	17.2	49.51	21	49.70	49.60	-3.8	9,294	-0.04%
2021/02/02	15	48.18	3	48.90	48.95	12	9,418	0.13%
2021/02/01	12	48.14	11	48.49	48.10	1	9,419	0.01%
2021/01/29	22	47.89	5	48.11	47.05	17	9,320	0.18%
2021/01/28	24	49.26	4	49.36	49.00	20	9,326	0.21%
2021/01/27	14.1	50.84	4	50.88	50.60	10.1	9,359	0.11%
2021/01/26	38	51.52	37	52.01	51.50	1	9,486	0.01%
2021/01/25	24	52.22	54	52.22	52.00	-30	9,855	-0.30%
2021/01/22	34	50.30	18	50.95	49.80	16	10,010	0.16%
2021/01/21	78	51.64	51	51.99	51.10	27	10,268	0.26%
2021/01/20	19.2	52.01	97	52.04	52.30	-77.8	10,476	-0.74%
2021/01/19	9	49.76	11	50.21	50.10	-2	10,317	-0.02%
2021/01/18	12.5	49.71	13	50.47	49.45	-0.5	10,328	0.00%
2021/01/15	46	49.14	16	48.85	48.05	30	10,179	0.29%
2021/01/14	46	50.50	15	50.99	50.30	31	10,054	0.31%
2021/01/13	43.1	51.35	7	51.11	51.00	36.1	10,073	0.36%
2021/01/12	13	52.65	19	52.96	52.80	-6	10,335	-0.06%
2021/01/11	8	51.16	2	50.90	51.00	6	10,266	0.06%
2021/01/08	2	51.25	10	52.29	52.30	-8	10,312	-0.08%
2021/01/07	9	51.82	9	51.64	51.60	0	10,374	0.00%
2021/01/06	21	52.27	6	52.73	50.70	15	10,409	0.14%
2021/01/05	21	54.11	24	54.07	53.70	-3	10,469	-0.03%
2021/01/04	27	54.46	8	53.98	53.80	19	10,460	0.18%
2020/12/31	11	56.12	26	56.15	56.10	-15	10,402	-0.14%
2020/12/30	5	58.30	18	58.76	58.00	-13	10,368	-0.13%
2020/12/29	21.3	57.40	18	57.61	57.30	3.3	10,352	0.03%
2020/12/28	10	56.82	5	56.90	56.60	5	10,495	0.05%
2020/12/25	11	56.74	2	56.90	56.50	9	10,607	0.08%
2020/12/24	3	58.43	5	58.08	58.10	-2	10,701	-0.02%
2020/12/23	42	59.91	53	59.76	58.00	-11	10,789	-0.10%
2020/12/22	30	60.58	38	59.73	60.30	-8	10,837	-0.07%
2020/12/21	1	56.70	8	57.05	56.50	-7	10,753	-0.07%
2020/12/18	9	57.06	11	57.05	56.60	-2	10,799	-0.02%
2020/12/17	8	56.59	8	56.50	56.40	0	10,833	0.00%
2020/12/16	32	55.21	35	55.77	56.40	-3	10,937	-0.03%
2020/12/15	40	56.83	17	56.75	55.10	23	10,912	0.21%
2020/12/14	4	58.60	7	58.84	58.50	-3	10,904	-0.03%
2020/12/11	13	58.50	24	58.67	58.70	-11	10,949	-0.10%
2020/12/10	30	59.95	14	60.45	59.50	16	10,973	0.15%
2020/12/09	11	59.63	5	60.20	59.00	6	11,045	0.05%
2020/12/08	8	60.09	7	60.39	60.00	1	11,213	0.01%
2020/12/07	46	59.86	24	59.38	59.30	22	11,425	0.19%
2020/12/04	6	61.27	12	61.54	61.20	-6	12,474	-0.05%
2020/12/03	15	62.35	10	62.12	61.90	5	13,704	0.04%
2020/12/02	2	62.80	1	63.50	62.80	1	13,808	0.01%
2020/12/01	8	63.63	9	64.54	63.30	-1	14,038	-0.01%
2020/11/30	1.1	63.75	47	63.56	64.20	-45.9	14,053	-0.33%
2020/11/27	13	62.48	22	62.32	62.60	-9	13,964	-0.06%
2020/11/26	43	62.20	43	62.55	62.30	0	14,034	0.00%
2020/11/25	65	63.53	51	63.66	62.60	14	14,219	0.10%
2020/11/24	37	61.62	58	62.40	61.40	-21	14,554	-0.14%
2020/11/23	42	63.19	41	63.40	62.40	1	14,631	0.01%
2020/11/20	65	64.87	72.2	64.54	64.00	-7.1	14,639	-0.05%
2020/11/19	93.2	65.46	103.1	64.83	66.50	-10	14,643	-0.07%	大賣/
2020/11/18	23	61.50	14	61.49	61.60	9	14,383	0.06%
2020/11/17	28	60.30	26	61.15	61.30	2	14,970	0.01%
2020/11/16	5.4	60.97	0	0.00	60.60	5.4	15,462	0.03%
2020/11/13	11	61.60	10	61.24	61.40	1	16,622	0.01%
2020/11/12	8	60.79	23	60.93	61.30	-15	16,661	-0.09%
2020/11/11	7	60.99	7	61.29	61.00	0	16,728	0.00%
2020/11/10	74	61.36	73	61.95	60.90	1	16,951	0.01%
2020/11/09	21	60.66	14	60.82	60.70	7	17,133	0.04%
2020/11/06	6	60.72	4	60.38	60.30	2	17,425	0.01%
2020/11/05	5	60.76	8	61.50	60.60	-3	17,928	-0.02%
2020/11/04	12	60.35	9	60.74	60.90	3	18,228	0.02%
2020/11/03	14	61.16	8	61.16	60.90	6	18,632	0.03%
2020/11/02	120	60.25	36	60.60	61.10	84	18,872	0.45%	大買/
2020/10/30	74	59.86	128	60.51	58.30	-54	18,805	-0.29%	大賣/
2020/10/29	202	62.76	107	62.83	62.10	95	19,411	0.49%	大買/大賣/
2020/10/28	63.1	63.27	117	62.25	61.80	-53.9	20,250	-0.27%	大賣/
2020/10/27	38.1	66.23	16	66.79	65.70	22.1	20,220	0.11%
2020/10/26	23	66.77	15	66.75	66.70	8	20,616	0.04%
2020/10/23	8	68.36	12	68.14	68.20	-4	21,175	-0.02%
2020/10/22	5	67.98	19	67.81	68.20	-14	22,172	-0.06%
2020/10/21	17	68.69	24	68.67	68.50	-7	22,935	-0.03%
2020/10/20	64	70.71	60	70.77	69.50	4	23,393	0.02%
2020/10/19	37	68.88	31	68.56	68.70	6	23,722	0.03%
2020/10/16	16	67.31	13	67.42	67.00	3	24,341	0.01%
2020/10/15	24	67.06	8	67.14	66.80	16	25,019	0.06%
2020/10/14	25	68.79	15	69.40	68.00	10	26,407	0.04%
2020/10/13	36	68.36	35	68.61	68.80	1	27,222	0.00%
2020/10/12	10	71.14	1	70.80	70.60	9	27,255	0.03%
2020/10/08	10	71.87	10	72.26	71.60	0	27,637	0.00%
2020/10/07	6	71.97	6	71.97	72.20	0	28,021	0.00%
2020/10/06	4	71.73	15	71.72	71.80	-11	28,393	-0.04%
2020/10/05	45	71.07	34	71.48	71.40	11	29,310	0.04%
2020/09/30	33	67.55	37	67.70	68.60	-4	29,577	-0.01%
2020/09/29	35	67.54	14	67.56	67.50	21	30,213	0.07%
2020/09/28	33	69.62	18	69.46	69.00	15	30,594	0.05%
2020/09/25	41	70.14	16	69.78	68.60	25	31,035	0.08%
2020/09/24	16	71.99	28	72.49	72.00	-12	31,661	-0.04%
2020/09/23	23	72.23	19	72.78	71.90	4	32,661	0.01%
2020/09/22	13	72.17	23	72.70	72.30	-10	33,202	-0.03%
2020/09/21	22	73.54	32	73.79	72.70	-10	34,115	-0.03%
2020/09/18	15	72.87	30	72.86	72.70	-15	35,452	-0.04%
2020/09/17	10	71.44	22	71.78	72.00	-12	36,197	-0.03%
2020/09/16	7	71.97	11	71.98	71.70	-4	37,698	-0.01%
2020/09/15	15	72.03	18	72.28	71.90	-3	38,515	-0.01%
2020/09/14	22	71.57	135	71.74	71.30	-113	39,408	-0.29%	大賣/鉅額交易
2020/09/11	32	70.84	120	71.23	70.60	-88	40,780	-0.22%	大賣/
2020/09/10	249	72.15	35	72.03	71.70	214	42,588	0.50%	大買/鉅額交易
2020/09/09	147	74.36	51	74.49	72.20	96	43,975	0.22%	大買/
2020/09/08	55	74.26	162	75.08	77.90	-107	44,595	-0.24%	大賣/鉅額交易
2020/09/07	19	71.73	129	71.72	70.90	-110	44,562	-0.25%	大賣/鉅額交易
2020/09/04	27	71.81	44	72.17	72.00	-17	46,177	-0.04%
2020/09/03	23	71.41	7	71.11	71.30	16	46,814	0.03%
2020/09/02	48	72.68	25	72.99	72.30	23	46,790	0.05%
2020/09/01	14	72.00	21	72.06	72.60	-7	46,775	-0.01%
2020/08/31	46	72.27	58	72.81	71.80	-12	46,739	-0.03%
2020/08/28	130	74.13	129	73.93	72.30	1	46,560	0.00%	大買/大賣/
2020/08/27	32	71.60	29	71.83	72.00	3	46,086	0.01%
2020/08/26	49	71.16	70	71.76	71.90	-21	46,218	-0.05%
2020/08/25	62	71.20	48	71.41	70.70	14	46,118	0.03%
2020/08/24	120	73.40	29	73.47	72.60	91	46,051	0.20%	大買/
2020/08/21	110	73.68	228	74.06	73.50	-118	46,090	-0.26%	大買/大賣/鉅額交易
2020/08/20	242	71.01	165	70.74	71.60	77	45,532	0.17%	大買/大賣/
2020/08/19	214	75.09	207	74.95	72.90	7	45,423	0.02%	大買/大賣/
2020/08/18	15	70.60	46	70.60	70.60	-31	44,712	-0.07%
2020/08/17	26	64.21	40	64.23	64.20	-14	45,084	-0.03%
2020/08/14	172	64.59	106	64.67	64.80	66	45,376	0.15%	大買/大賣/
2020/08/13	173	65.02	203	64.52	64.00	-30	47,329	-0.06%	大買/大賣/
2020/08/12	40	67.90	58	68.07	67.30	-18	49,207	-0.04%
2020/08/11	197	67.38	125	67.14	66.70	72	49,774	0.14%	大買/大賣/
2020/08/10	141	70.88	217	70.62	70.00	-76	50,071	-0.15%	大買/大賣/
2020/08/07	59	72.49	80	72.62	72.50	-21	51,287	-0.04%
2020/08/06	77	71.69	69	71.88	71.20	8	51,734	0.02%
2020/08/05	71	71.66	54	71.70	70.60	17	52,673	0.03%
2020/08/04	312	72.72	178	72.91	71.60	134	54,201	0.25%	大買/大賣/鉅額交易
2020/08/03	138.2	71.69	184	71.88	74.60	-45.8	56,663	-0.08%	大買/大賣/
2020/07/31	83	68.67	74	68.76	67.90	9	55,535	0.02%
2020/07/30	36	68.21	56	68.41	68.70	-20	55,320	-0.04%
2020/07/29	143	67.99	93	68.09	66.50	50	54,948	0.09%	大買/
2020/07/28	142	65.53	167	65.02	66.40	-25	54,829	-0.05%	大買/大賣/
2020/07/27	275	68.41	259	66.76	65.40	16	53,947	0.03%	大買/大賣/
2020/07/24	52.2	69.80	89	70.69	71.70	-36.8	53,291	-0.07%
2020/07/23	200.1	70.65	191	70.08	70.30	9.1	53,032	0.02%	大買/大賣/
2020/07/22	154	70.13	186	69.74	69.50	-32	52,788	-0.06%	大買/大賣/
2020/07/21	158	67.50	121	67.83	67.90	37	52,715	0.07%	大買/大賣/
2020/07/20	165	64.52	383	63.59	66.00	-218	52,116	-0.42%	大買/大賣/鉅額交易
2020/07/17	196	69.66	99	69.85	67.20	97	50,751	0.19%	大買/
2020/07/16	67	75.61	53.2	75.83	74.60	13.8	49,968	0.03%
2020/07/15	86	75.43	46	76.01	75.60	40	50,012	0.08%
2020/07/14	102.2	76.52	35	76.03	75.90	67.2	49,709	0.14%	大買/
2020/07/13	71	77.63	39	77.14	76.10	32	49,359	0.06%
2020/07/10	93	77.41	104	77.25	77.50	-11	49,025	-0.02%	大賣/
2020/07/09	109	76.11	128	76.24	75.50	-19	48,100	-0.04%	大買/大賣/
2020/07/08	109	77.53	137	77.45	76.40	-28	47,628	-0.06%	大買/大賣/
2020/07/07	130	75.80	128.1	75.82	74.70	1.9	46,963	0.00%	大買/大賣/
2020/07/06	123	77.84	119	77.83	77.60	4	46,790	0.01%	大買/大賣/
2020/07/03	123	77.83	109.2	77.82	77.40	13.9	46,322	0.03%	大買/大賣/
2020/07/02	127	78.12	135	78.11	77.20	-8	45,562	-0.02%	大買/大賣/
2020/07/01	63	74.46	61	74.75	75.40	2	44,753	0.00%
2020/06/30	142	75.05	320	74.95	74.10	-178	44,196	-0.40%	大買/大賣/鉅額交易
2020/06/29	95.2	75.49	305.1	74.41	76.00	-209.9	43,286	-0.48%	大賣/鉅額交易
2020/06/24	212.3	70.22	134	70.14	70.10	78.3	41,972	0.19%	大買/大賣/
2020/06/23	274	74.45	184	74.50	72.50	90	41,110	0.22%	大買/大賣/
2020/06/22	95	68.25	182	68.67	71.00	-87	39,672	-0.22%	大賣/
2020/06/19	138	67.54	117	67.47	66.70	21	38,954	0.05%	大買/大賣/
2020/06/18	228.1	69.94	144	70.04	69.10	84.1	38,099	0.22%	大買/大賣/
2020/06/17	119	68.69	220	68.68	68.60	-101	36,753	-0.27%	大買/大賣/鉅額交易
2020/06/16	194	67.31	173	67.26	66.00	21	34,965	0.06%	大買/大賣/
2020/06/15	171	65.34	203.2	66.30	66.70	-32.2	33,780	-0.10%	大買/大賣/
2020/06/12	97	58.61	133	59.74	62.20	-36	32,336	-0.11%	大賣/
2020/06/11	394	61.29	181	61.95	56.60	213	31,525	0.68%	大買/大賣/鉅額交易
2020/06/10	169	61.17	103	60.88	61.60	66	30,290	0.22%	大買/大賣/
2020/06/09	51	53.85	55	55.26	56.00	-4	29,837	-0.01%
2020/06/08	61	52.06	21	52.58	51.00	40	30,333	0.13%
2020/06/05	34.3	52.36	2	52.00	52.30	32.3	30,802	0.10%
2020/06/04	14	51.03	14	50.84	52.00	0	31,429	0.00%
2020/06/03	53	49.67	5	49.77	50.00	48	32,765	0.15%
2020/06/02	27.1	48.34	45	47.85	47.45	-18	33,573	-0.05%
2020/06/01	9	54.38	7	52.64	51.90	2	33,549	0.01%
2020/05/29	18	55.48	30	54.95	56.00	-12	34,078	-0.04%
2020/05/28	53.1	55.74	18	55.47	55.10	35.1	35,038	0.10%
2020/05/27	49	62.71	0	0.00	61.20	49	35,315	0.14%
2020/05/26	81.1	67.35	119	67.69	67.90	-37.9	35,334	-0.11%	大賣/
2020/05/25	51	62.47	49	62.95	63.80	2	34,844	0.01%
2020/05/22	53	57.06	73	56.72	58.00	-20	34,765	-0.06%
2020/05/21	71	54.57	60	54.24	54.00	11	34,841	0.03%
2020/05/20	136	54.73	227	53.41	55.00	-91	34,929	-0.26%	大買/大賣/
2020/05/19	173	51.11	501	51.48	52.40	-328	32,716	-1.00%	大買/大賣/鉅額交易
2020/05/18	43	45.46	60	46.46	47.65	-17	30,507	-0.06%
2020/05/15	58	42.86	68	43.03	43.35	-10	29,730	-0.03%
2020/05/14	108	42.90	140	42.96	42.05	-32	29,179	-0.11%	大買/大賣/
2020/05/13	66	41.67	55	41.81	41.70	11	27,723	0.04%
2020/05/12	308	41.64	590	41.01	41.70	-282	26,962	-1.05%	大買/大賣/鉅額交易
2020/05/11	668	38.45	252	38.82	40.75	416	25,819	1.61%	大買/大賣/鉅額交易
2020/05/08	424	40.85	450	42.47	37.75	-26	24,130	-0.11%	大買/大賣/
2020/05/07	0	0.00	8	39.95	39.95	-8	21,382	-0.04%
2020/05/06	1	36.35	19	36.35	36.35	-18	21,745	-0.08%
2020/05/05	12	33.05	32	33.05	33.05	-20	22,025	-0.09%
2020/05/04	130	29.94	148	30.08	30.05	-18	22,058	-0.08%	大買/大賣/
2020/04/30	46	29.38	17	29.43	29.00	29	21,751	0.13%
2020/04/29	71	28.88	0	0.00	28.95	71	22,027	0.32%
2020/04/28	181	30.01	28	30.32	29.25	153	22,382	0.68%	大買/鉅額交易
2020/04/27	217	30.45	163	30.63	30.60	54	23,107	0.23%	大買/大賣/
2020/04/24	137	29.72	180	29.44	29.75	-43	22,760	-0.19%	大買/大賣/
2020/04/23	91	28.62	86	28.57	28.45	5	22,058	0.02%
2020/04/22	20	27.93	25	28.26	28.05	-5	21,865	-0.02%
2020/04/21	55	28.04	16	28.10	27.70	39	21,728	0.18%
2020/04/20	104	28.68	138	28.57	28.65	-34	21,586	-0.16%	大買/大賣/
2020/04/17	35	27.48	32	27.65	27.20	3	21,270	0.01%
2020/04/16	79	28.34	54	28.22	28.00	25	21,151	0.12%
2020/04/15	74	28.49	18	28.28	28.10	56	21,038	0.27%
2020/04/14	57	28.74	29	28.88	28.60	28	20,929	0.13%
2020/04/13	25	28.33	27	28.50	28.50	-2	20,844	-0.01%
2020/04/10	22	28.35	21	28.48	28.25	1	20,815	0.00%
2020/04/09	54	28.41	187	28.40	28.10	-133	20,723	-0.64%	大賣/鉅額交易
2020/04/08	33	27.78	34	27.85	27.75	-1	20,385	0.00%
2020/04/07	68	27.88	14	27.70	27.70	54	20,488	0.26%
2020/04/06	83	27.61	99	27.48	27.95	-16	20,299	-0.08%
2020/04/01	13	26.12	9	26.21	26.15	4	19,940	0.02%
2020/03/31	16	26.01	6	26.19	26.20	10	19,880	0.05%
2020/03/30	132	26.29	79	26.14	26.00	53	19,789	0.27%	大買/
2020/03/27	41	25.87	70	25.97	25.40	-29	19,598	-0.15%
2020/03/26	73	26.15	21	26.22	26.20	52	19,397	0.27%
2020/03/25	34	25.95	72	25.78	25.45	-38	19,198	-0.20%
2020/03/24	12	25.41	6	25.46	25.40	6	19,009	0.03%
2020/03/23	143	25.21	112	24.62	24.55	31	18,825	0.16%	大買/大賣/
2020/03/20	38	26.87	149	26.87	26.50	-111	18,632	-0.60%	大賣/鉅額交易
2020/03/19	148	27.06	66	27.50	25.95	82	18,373	0.45%	大買/
2020/03/18	57	29.64	78	29.41	28.80	-21	17,878	-0.12%
2020/03/17	73	29.51	29	30.25	28.85	44	17,517	0.25%
2020/03/16	79	30.27	97	29.98	30.20	-18	17,092	-0.11%
2020/03/13	66	28.19	69	28.42	28.35	-3	16,566	-0.02%
2020/03/12	141	31.40	121	31.45	31.00	20	16,122	0.12%	大買/大賣/
2020/03/11	71	31.91	131	32.04	32.60	-60	15,509	-0.39%	大賣/
2020/03/10	138	30.42	112	30.55	30.40	26	14,978	0.17%	大買/大賣/
2020/03/09	256	35.51	186	34.54	32.20	70	14,276	0.49%	大買/大賣/
2020/03/06	173	33.32	146	33.36	34.20	27	12,865	0.21%	大買/大賣/
2020/03/05	38	32.11	50	32.03	31.95	-12	12,046	-0.10%
2020/03/04	109	32.20	107	32.39	31.90	2	11,831	0.02%	大買/大賣/
2020/03/03	177	31.73	155	31.83	32.00	22	11,445	0.19%	大買/大賣/
2020/03/02	67	28.64	253	28.64	29.85	-186	10,274	-1.81%	大賣/鉅額交易
2020/02/27	24	27.37	2.5	27.41	27.15	21.5	9,648	0.22%
2020/02/26	45	27.76	31	27.75	27.55	14	9,575	0.15%
2020/02/25	116	28.43	100	28.60	27.50	16	9,514	0.17%	大買/
2020/02/24	101	28.97	67	28.98	28.65	34	9,086	0.37%	大買/
2020/02/21	84.5	27.83	85	27.88	28.00	-0.5	8,534	-0.01%
2020/02/20	27	26.81	8	26.88	26.85	19	7,991	0.24%
2020/02/19	15	26.79	10	26.82	26.80	5	7,935	0.06%
2020/02/18	14	27.36	22	27.44	27.00	-8	7,856	-0.10%
2020/02/17	48	27.26	32	27.55	27.20	16	7,718	0.21%
2020/02/14	19	27.06	20	27.10	26.70	-1	7,428	-0.01%
2020/02/13	88	26.57	17	26.81	27.00	71	7,294	0.97%
2020/02/12	71	27.50	75	27.51	27.00	-4	7,107	-0.06%
2020/02/11	41	27.60	38	27.64	27.65	3	6,913	0.04%
2020/02/10	119	28.68	82	28.49	28.25	37	6,689	0.55%	大買/
2020/02/07	77	27.01	66	27.12	27.50	11	6,020	0.18%
2020/02/06	91	26.86	97	26.85	26.40	-6	5,593	-0.11%
2020/02/05	30	25.77	26	25.90	25.70	4	5,307	0.08%
2020/02/04	30	25.58	25	25.52	25.30	5	5,166	0.10%
2020/02/03	67	26.42	38	26.75	26.10	29	4,977	0.58%
2020/01/31	123	26.11	27	26.07	25.45	96	4,580	2.10%	大買/
2020/01/30	77	27.50	73	27.49	27.65	4	4,079	0.10%
2020/01/20	27	25.02	21	25.07	25.15	6	3,066	0.20%
2020/01/17	9	24.52	7	24.40	24.40	2	2,979	0.07%
2020/01/16	5	24.50	0	0.00	24.40	5	2,981	0.17%
2020/01/15	5	24.70	20	24.66	24.60	-15	2,988	-0.50%
2020/01/14	61	24.41	0	0.00	24.45	61	2,969	2.05%
2020/01/13	0	0.00	2	25.00	24.65	-2	2,955	-0.07%
2020/01/10	1	24.65	6	24.60	24.60	-5	2,942	-0.17%
2020/01/09	2	24.50	19	24.38	24.35	-17	2,922	-0.58%
2020/01/08	10	24.36	5	24.28	24.15	5	2,935	0.17%
2020/01/07	3	24.68	10	24.90	24.60	-7	2,896	-0.24%
2020/01/06	10	24.94	15	25.02	24.70	-5	2,847	-0.18%
2020/01/03	17	24.66	5	24.51	24.50	12	2,801	0.43%
2020/01/02	9	25.11	2	25.15	24.95	7	2,786	0.25%
2019/12/31	8	25.38	9	25.56	25.30	-1	2,727	-0.04%
2019/12/30	3	24.55	0	0.00	24.50	3	2,506	0.12%
2019/12/27	2	24.60	0	0.00	24.60	2	2,507	0.08%
2019/12/25	3	24.63	0	0.00	24.60	3	2,494	0.12%
2019/12/24	0	0.00	11	24.60	24.60	-11	2,498	-0.44%
2019/12/23	0	0.00	10	24.35	24.35	-10	2,480	-0.40%
2019/12/20	2	24.23	1	24.30	24.30	1	2,481	0.04%
2019/12/19	2	24.20	0	0.00	24.20	2	2,490	0.08%
2019/12/18	2	24.25	2	24.30	24.30	0	2,513	0.00%
2019/12/17	5	24.34	1	24.30	24.25	4	2,509	0.16%
2019/12/16	5	24.27	2	24.50	24.35	3	2,518	0.12%
2019/12/13	6	24.49	25	24.50	24.30	-19	2,498	-0.76%
2019/12/12	6	24.74	1	24.90	24.60	5	2,478	0.20%
2019/12/11	3	24.92	8.4	24.95	24.90	-5.4	2,462	-0.22%
2019/12/10	2	24.93	1	25.05	24.75	1	2,427	0.04%
2019/12/09	11	24.83	42	24.70	24.60	-31	2,413	-1.28%
2019/12/06	6	24.80	0	0.00	24.80	6	2,422	0.25%
2019/12/05	5	25.06	0	0.00	24.95	5	2,484	0.20%
2019/12/04	4	25.33	2	25.30	25.25	2	2,489	0.08%
2019/12/03	9	25.27	0	0.00	25.25	9	2,487	0.36%
2019/12/02	32	25.50	2	25.15	25.40	30	2,470	1.21%
2019/11/29	8	26.24	23	26.22	26.20	-15	2,363	-0.63%
2019/11/28	11	26.61	66	26.50	26.20	-55	2,382	-2.31%
2019/11/27	3	25.20	1	25.25	25.25	2	2,106	0.09%
2019/11/26	12	25.44	3	25.63	25.20	9	2,146	0.42%
2019/11/25	1	25.45	2	25.50	25.65	-1	2,229	-0.04%
2019/11/22	3	25.53	16	25.43	25.30	-13	2,217	-0.59%
2019/11/21	0	0.00	6	24.78	24.80	-6	2,144	-0.28%
2019/11/20	2	24.48	1	24.65	24.65	1	2,139	0.05%
2019/11/19	3	24.65	10	24.60	24.65	-7	2,129	-0.33%
2019/11/18	3	24.83	0	0.00	24.75	3	2,121	0.14%
2019/11/15	12	24.78	1	24.75	24.90	11	2,123	0.52%
2019/11/14	43	24.74	1	24.80	24.65	42	2,111	1.99%
2019/11/13	3	24.50	12	24.48	24.50	-9	2,100	-0.43%
2019/11/12	8.1	24.47	9	24.20	24.20	-0.9	2,084	-0.05%
2019/11/11	15	24.77	0	0.00	24.65	15	2,047	0.73%
2019/11/08	10	25.25	10	25.15	25.10	0	2,027	0.00%
2019/11/07	1	25.50	2	25.75	25.45	-1	2,032	-0.05%
2019/11/06	18	25.57	0	0.00	25.50	18	2,030	0.89%
2019/11/05	10	25.84	10	26.00	25.80	0	2,019	0.00%
2019/11/04	4	26.03	6	26.09	26.15	-2	2,004	-0.10%
2019/11/01	4	24.94	24	25.16	25.65	-20	1,927	-1.04%
2019/10/31	26	25.53	0	0.00	25.10	26	1,906	1.36%
2019/10/30	1	24.85	4	25.41	25.55	-3	1,872	-0.16%
2019/10/29	5	24.82	0	0.00	24.65	5	1,882	0.27%
2019/10/28	4	24.95	2	25.25	25.10	2	1,898	0.11%
2019/10/25	3	24.97	0	0.00	25.10	3	1,896	0.16%
2019/10/24	2	25.13	1	25.30	25.05	1	1,892	0.05%
2019/10/23	4	25.36	7	25.35	25.20	-3	1,914	-0.16%
2019/10/22	13	25.55	15	25.80	25.50	-2	1,906	-0.10%
2019/10/21	18	25.85	0	0.00	25.80	18	1,927	0.93%
2019/10/18	1	25.60	0	0.00	25.75	1	1,952	0.05%
2019/10/17	4	25.58	0	0.00	25.70	4	1,963	0.20%
2019/10/16	12	25.68	8	25.78	25.70	4	1,979	0.20%
2019/10/15	4	25.35	0	0.00	25.50	4	1,958	0.20%
2019/10/14	9	25.57	1	25.45	25.50	8	1,993	0.40%
2019/10/09	8	25.29	5	25.39	25.40	3	2,002	0.15%
2019/10/08	11	25.53	0	0.00	25.30	11	2,004	0.55%
2019/10/07	9	26.01	1	26.25	25.85	8	2,040	0.39%
2019/10/04	11	25.71	3	26.00	26.10	8	2,101	0.38%
2019/10/03	6	25.55	0	0.00	25.80	6	2,238	0.27%
2019/10/02	17	25.75	0	0.00	25.70	17	2,300	0.74%
2019/10/01	16	25.75	2	25.78	25.80	14	2,352	0.60%
2019/09/27	1	25.15	0	0.00	25.40	1	2,431	0.04%
2019/09/26	6	25.34	0	0.00	25.20	6	2,534	0.24%
2019/09/25	5	25.40	0	0.00	25.50	5	2,589	0.19%
2019/09/24	3	25.52	0	0.00	25.50	3	2,662	0.11%
2019/09/23	1	25.75	12	25.90	25.75	-11	2,720	-0.40%
2019/09/20	0	0.00	8	25.17	25.20	-8	2,744	-0.29%
2019/09/19	1	25.05	0	0.00	24.90	1	2,749	0.04%
2019/09/18	1	25.20	0	0.00	25.15	1	2,750	0.04%
2019/09/17	1	25.25	0	0.00	25.25	1	2,753	0.04%
2019/09/16	2	25.50	0	0.00	25.50	2	2,772	0.07%
2019/09/12	1	25.30	8	25.30	25.45	-7	2,774	-0.25%
2019/09/11	9	25.13	0	0.00	25.10	9	2,782	0.32%
2019/09/10	6	25.03	11	25.55	25.10	-5	2,813	-0.18%
2019/09/09	10	25.91	50	26.29	25.40	-40	2,780	-1.44%
2019/09/06	0	0.00	3	26.48	26.60	-3	2,697	-0.11%
2019/09/05	1	25.80	4	26.09	26.10	-3	2,655	-0.11%
2019/09/04	14	25.97	0	0.00	25.95	14	2,634	0.53%
2019/09/03	6	25.53	13	25.89	25.80	-7	2,621	-0.27%
2019/09/02	17	26.23	21	26.26	25.70	-4	2,603	-0.15%
2019/08/30	4	24.79	20	24.88	25.10	-16	2,479	-0.65%
2019/08/29	17	25.06	41	25.40	25.10	-24	2,448	-0.98%
2019/08/28	35	24.79	37	24.97	25.10	-2	2,411	-0.08%
2019/08/27	1	23.90	4	23.90	24.20	-3	2,322	-0.13%
2019/08/26	0	0.00	1	23.25	23.45	-1	2,290	-0.04%
2019/08/22	0	0.00	12	23.81	23.40	-12	2,305	-0.52%
2019/08/21	1	23.20	0	0.00	23.50	1	2,303	0.04%
2019/08/20	4	23.35	5	23.36	23.30	-1	2,311	-0.04%
2019/08/16	0	0.00	8	22.92	22.95	-8	2,425	-0.33%
2019/08/15	2	22.30	1	22.35	22.45	1	2,431	0.04%
2019/08/13	1	22.65	0	0.00	22.65	1	2,447	0.04%
2019/08/12	4	22.80	0	0.00	22.70	4	2,510	0.16%
2019/08/06	10	22.29	3	22.40	22.80	7	2,473	0.28%
2019/08/05	16	22.94	0	0.00	22.70	16	2,459	0.65%
2019/08/02	13	23.17	0	0.00	23.25	13	2,432	0.53%
2019/08/01	22	23.68	0.4	23.65	23.65	21.6	2,415	0.90%
2019/07/31	2	24.10	61	23.95	24.10	-59	2,404	-2.45%
2019/07/30	22	22.95	2	23.03	23.05	20	2,366	0.85%
2019/07/29	14	23.26	0	0.00	23.20	14	2,341	0.60%
2019/07/26	6	23.35	3	23.48	23.35	3	2,348	0.13%
2019/07/25	3	23.13	1	23.55	23.10	2	2,377	0.08%
2019/07/24	14	23.60	1	23.60	23.45	13	2,347	0.55%
2019/07/23	9	23.71	7	23.76	23.75	2	2,354	0.08%
2019/07/22	29	23.83	8	23.80	23.55	21	2,318	0.91%
2019/07/19	36	24.23	1	24.20	24.15	35	2,282	1.53%
2019/07/18	8	24.30	21	24.33	24.25	-13	2,262	-0.57%
2019/07/17	31	23.96	5	24.30	24.00	26	2,235	1.16%
2019/07/16	1	23.40	0	0.00	24.00	1	2,207	0.05%
2019/07/12	3	23.40	0	0.00	23.70	3	2,186	0.14%
2019/07/11	0	0.00	1	23.85	23.60	-1	2,188	-0.05%
2019/07/10	2	24.40	1	24.35	24.10	1	2,135	0.05%
2019/07/09	0	0.00	2	24.50	24.60	-2	2,072	-0.10%
2019/07/08	0	0.00	3	23.57	23.70	-3	1,988	-0.15%
2019/07/05	2	22.78	0	0.00	23.10	2	2,024	0.10%
2019/07/04	1	22.80	1	23.80	23.10	0	2,074	0.00%
2019/07/03	1	22.95	11	22.54	23.05	-10	2,068	-0.48%
2019/07/02	5	22.30	21	22.31	22.25	-16	1,959	-0.82%
2019/07/01	0	0.00	48	21.96	22.10	-48	1,904	-2.52%
2019/06/28	5	21.30	27	21.40	21.55	-22	1,836	-1.20%
2019/06/27	0	0.00	2	20.90	20.85	-2	1,787	-0.11%
2019/06/26	1	20.20	0	0.00	20.30	1	1,755	0.06%
2019/06/25	1	20.35	1	20.65	20.30	0	1,773	0.00%
2019/06/21	5	20.15	1	20.40	20.30	4	1,786	0.22%
2019/06/20	5	20.15	0	0.00	20.10	5	1,761	0.28%
2019/06/19	1	19.95	0	0.00	20.10	1	1,750	0.06%
2019/06/18	5	20.00	0	0.00	20.05	5	1,735	0.29%
2019/06/17	5	19.65	0	0.00	19.65	5	1,693	0.30%
2019/06/14	4	19.56	0	0.00	19.55	4	1,684	0.24%
2019/06/13	10	19.60	0	0.00	19.65	10	1,683	0.59%
2019/06/12	5	19.60	0	0.00	19.75	5	1,682	0.30%
2019/06/11	7	19.64	0	0.00	19.75	7	1,687	0.41%
2019/06/10	20	19.76	10	19.76	19.75	10	1,681	0.59%
2019/06/06	0	0.00	22	19.53	19.60	-22	1,668	-1.32%
2019/06/05	9	19.45	1	19.60	19.50	8	1,658	0.48%
2019/06/03	0	0.00	1	19.45	19.70	-1	1,635	-0.06%
2019/05/31	0	0.00	3	19.50	19.50	-3	1,614	-0.19%
2019/05/30	3	19.55	1	19.45	19.50	2	1,608	0.12%
2019/05/29	10	19.20	3	19.28	19.35	7	1,595	0.44%
2019/05/28	1	19.15	2	19.25	19.20	-1	1,583	-0.06%
2019/05/27	0	0.00	3	19.28	19.25	-3	1,577	-0.19%
2019/05/24	20	19.35	2	19.35	19.25	18	1,564	1.15%
2019/05/23	8	19.30	12	19.37	19.55	-4	1,535	-0.26%
2019/05/21	0	0.00	1	20.35	20.25	-1	1,419	-0.07%
2019/05/20	2	20.13	5	20.25	20.20	-3	1,413	-0.21%
2019/05/17	11	20.49	33	20.42	20.40	-22	1,398	-1.57%
2019/05/16	0	0.00	28	19.46	19.50	-28	1,351	-2.07%
2019/05/14	1	19.10	6	19.05	19.20	-5	1,361	-0.37%
2019/05/13	14	19.30	0	0.00	19.25	14	1,359	1.03%
2019/05/09	1	19.45	0	0.00	19.35	1	1,356	0.07%
2019/05/08	5	19.15	18	19.36	19.65	-13	1,354	-0.96%
2019/05/06	10	19.05	86	19.05	19.05	-76	1,330	-5.71%
2019/05/03	5	19.40	0	0.00	19.30	5	1,329	0.38%
2019/05/02	19	19.63	8	19.78	19.40	11	1,308	0.84%
2019/04/30	20	20.08	5	20.22	20.00	15	1,255	1.19%
2019/04/29	30	20.01	0	0.00	19.90	30	1,244	2.41%
2019/04/26	1	20.40	1	20.50	20.35	0	1,221	0.00%
2019/04/25	1	20.45	1	20.60	20.50	0	1,222	0.00%
2019/04/24	6	20.55	4	20.61	20.55	2	1,220	0.16%
2019/04/23	6	20.48	0	0.00	20.40	6	1,217	0.49%
2019/04/22	16	20.81	1	20.75	20.70	15	1,210	1.24%
2019/04/19	39	20.99	0	0.00	21.00	39	1,205	3.23%
2019/04/18	3	21.28	1	21.00	21.00	2	1,194	0.17%
2019/04/17	10	21.50	0	0.00	21.95	10	1,165	0.86%
2019/04/16	4	21.46	1	21.65	21.45	3	1,151	0.26%
2019/04/15	2	21.75	0	0.00	21.75	2	1,132	0.18%
2019/04/12	7	21.75	11	21.91	21.65	-4	1,115	-0.36%
2019/04/11	2	22.18	29	22.45	22.50	-27	1,048	-2.58%
2019/04/10	6	22.04	12	21.89	21.95	-6	944	-0.64%
2019/04/09	6	21.35	64	21.74	22.20	-58	845	-6.86%
2019/04/08	2	20.23	0	0.00	20.20	2	763	0.26%
2019/04/03	13	20.39	0	0.00	20.40	13	756	1.72%
2019/04/02	2	20.58	1	20.70	20.50	1	757	0.13%
2019/04/01	4	20.65	1	20.90	20.70	3	746	0.40%
2019/03/29	14	20.91	1	21.10	21.10	13	716	1.82%
2019/03/28	5	20.71	2	20.90	20.45	3	695	0.43%
2019/03/27	5	20.72	21	20.72	20.95	-16	678	-2.36%
2019/03/26	15	20.00	0	0.00	19.90	15	639	2.34%
2019/03/25	2	20.05	10	19.99	20.00	-8	653	-1.23%
2019/03/22	8	20.05	22	19.95	19.90	-14	671	-2.09%
2019/03/21	8	19.98	0	0.00	19.95	8	673	1.19%
2019/03/19	1	19.95	0	0.00	19.90	1	677	0.15%
2019/03/18	0	0.00	1	19.95	19.95	-1	678	-0.15%
2019/03/15	2	19.95	0	0.00	19.95	2	683	0.29%
2019/03/14	15	20.02	0	0.00	19.95	15	689	2.18%
2019/03/13	1	20.15	3	20.20	20.20	-2	707	-0.28%
2019/03/12	0	0.00	1	20.30	20.15	-1	725	-0.14%
2019/03/11	1	20.15	2	20.20	20.20	-1	739	-0.14%
2019/03/08	0	0.00	6	19.95	19.95	-6	775	-0.77%
2019/03/07	0	0.00	3	20.12	19.95	-3	877	-0.34%
2019/03/05	1	20.00	0	0.00	20.00	1	928	0.11%
2019/02/27	4	20.18	0	0.00	20.15	4	948	0.42%
2019/02/26	3	19.95	2	20.25	20.25	1	950	0.11%
2019/02/25	4	19.90	0	0.00	19.90	4	953	0.42%
2019/02/21	2	20.00	2	19.98	19.95	0	968	0.00%
2019/02/20	12	20.18	1	20.20	20.10	11	974	1.13%
2019/02/19	3	20.22	1	20.40	20.20	2	977	0.20%
2019/02/18	1	20.40	13	20.41	20.40	-12	987	-1.22%
2019/02/15	3	20.43	2	20.50	20.20	1	1,003	0.10%
2019/02/14	1	20.05	10	20.30	20.30	-9	1,016	-0.89%
2019/02/13	3	19.93	0	0.00	19.90	3	1,050	0.29%
2019/01/29	0	0.00	1	19.95	19.95	-1	1,162	-0.09%
2019/01/25	2	20.08	0	0.00	20.10	2	1,205	0.17%
2019/01/24	2	20.30	9	20.35	20.25	-7	1,241	-0.56%
2019/01/23	1	19.95	0	0.00	19.90	1	1,264	0.08%
2019/01/22	1	20.00	0	0.00	19.95	1	1,356	0.07%
2019/01/21	0	0.00	3	20.00	20.05	-3	1,401	-0.21%
2019/01/17	12	20.02	10	20.10	19.95	2	1,528	0.13%
2019/01/16	1	20.05	0	0.00	20.20	1	1,586	0.06%
2019/01/15	1	19.95	0	0.00	20.00	1	1,627	0.06%
2019/01/14	0	0.00	3	20.00	20.00	-3	1,660	-0.18%
2019/01/11	2	20.10	0	0.00	20.10	2	1,733	0.12%
2019/01/10	1	20.30	11	20.26	20.25	-10	1,885	-0.53%
2019/01/09	9	20.45	14	20.56	20.40	-5	1,954	-0.26%
2019/01/08	15	20.62	15	20.71	20.60	0	2,024	0.00%
2019/01/07	8	20.10	0	0.00	20.05	8	2,092	0.38%
2019/01/04	2	19.93	10	19.95	19.85	-8	2,260	-0.35%
2019/01/02	1	20.05	2	20.35	20.00	-1	2,630	-0.04%
2018/12/28	4	20.01	2	20.20	20.30	2	2,806	0.07%
2018/12/27	2	20.13	5	20.15	20.05	-3	2,916	-0.10%
2018/12/26	2	20.15	0	0.00	20.05	2	2,995	0.07%
2018/12/25	9	20.14	0	0.00	20.05	9	3,247	0.28%
2018/12/24	2	20.65	5	20.70	20.65	-3	3,484	-0.09%
2018/12/22	9	20.91	5	20.79	20.75	4	3,691	0.11%
2018/12/21	1	20.50	3	20.80	20.80	-2	3,722	-0.05%
2018/12/20	3	20.85	2	20.65	20.65	1	3,721	0.03%
2018/12/19	3	21.37	1	21.40	21.20	2	3,712	0.05%
2018/12/18	10	21.52	2	21.90	21.45	8	3,715	0.22%
2018/12/17	2	21.83	15	22.14	22.20	-13	3,710	-0.35%
2018/12/14	5	21.35	1	21.35	21.20	4	3,697	0.11%
2018/12/13	1	21.55	0	0.00	21.55	1	3,717	0.03%
2018/12/12	1	21.40	1	21.55	21.55	0	3,785	0.00%
2018/12/11	2	21.30	1	21.40	21.40	1	3,800	0.03%
2018/12/10	11	21.82	1	21.85	21.35	10	3,826	0.26%
2018/12/07	1	21.70	7	21.85	21.75	-6	3,912	-0.15%
2018/12/06	9	22.39	6	22.56	21.80	3	3,976	0.08%
2018/12/05	18	22.56	1	22.80	22.50	17	3,958	0.43%
2018/12/04	4	22.68	0	0.00	22.70	4	3,936	0.10%
2018/12/03	8	22.84	2	22.73	22.80	6	3,917	0.15%
2018/11/30	4	23.25	23	23.25	23.10	-19	3,877	-0.49%
2018/11/29	18	20.73	4	21.70	22.00	14	3,771	0.37%
2018/11/28	1	21.20	1	21.00	21.00	0	3,720	0.00%
2018/11/27	3	20.80	26	21.04	20.90	-23	3,710	-0.62%
2018/11/26	1	20.55	0	0.00	20.45	1	3,690	0.03%
2018/11/23	3	20.57	5	20.40	20.40	-2	3,683	-0.05%
2018/11/22	1	20.80	0	0.00	20.70	1	3,670	0.03%
2018/11/21	6	21.13	0	0.00	21.00	6	3,655	0.16%
2018/11/20	1	21.50	1	21.45	21.45	0	3,638	0.00%
2018/11/19	5	21.68	1	21.60	21.60	4	3,628	0.11%
2018/11/16	0	0.00	5	21.81	21.50	-5	3,615	-0.14%
2018/11/15	10	21.63	1	21.80	21.35	9	3,603	0.25%
2018/11/14	2	21.85	8	21.86	21.85	-6	3,591	-0.17%
2018/11/13	2	21.80	6	22.06	22.10	-4	3,566	-0.11%
2018/11/12	7	21.72	14	21.93	21.60	-7	3,530	-0.20%
2018/11/09	24	21.58	16	21.79	22.35	8	3,482	0.23%
2018/11/08	3	20.45	2	20.65	20.35	1	3,397	0.03%
2018/11/07	6	20.53	9	20.58	20.45	-3	3,393	-0.09%
2018/11/06	6	20.75	15	20.73	20.30	-9	3,394	-0.27%
2018/11/05	10	21.25	11	21.35	21.05	-1	3,381	-0.03%
2018/11/02	13	21.58	22	21.51	21.00	-9	3,371	-0.27%
2018/11/01	23	21.27	29	21.13	21.40	-6	3,342	-0.18%
2018/10/31	32	20.59	24	20.56	20.30	8	3,308	0.24%
2018/10/30	17	19.77	64	19.86	20.30	-47	3,291	-1.43%
2018/10/29	10	21.85	14	22.45	21.60	-4	3,230	-0.12%
2018/10/26	30	22.13	21	22.37	22.40	9	3,191	0.28%
2018/10/25	7	21.72	9	21.92	21.30	-2	3,136	-0.06%
2018/10/24	19	23.46	16	23.68	23.00	3	3,087	0.10%
2018/10/23	25	24.22	27	24.40	24.05	-2	3,036	-0.07%
2018/10/22	23	24.63	36	24.73	24.55	-13	3,010	-0.43%
2018/10/19	54	24.89	8	25.27	24.70	46	3,017	1.52%
2018/10/18	25	26.12	71	26.11	25.75	-46	3,013	-1.53%
2018/10/17	27	24.49	19	24.67	24.95	8	2,981	0.27%
2018/10/16	27	24.26	6	24.72	24.05	21	2,990	0.70%
2018/10/15	17	24.84	23	24.94	24.55	-6	2,910	-0.21%
2018/10/12	98	25.54	41	25.74	25.30	57	2,825	2.02%
2018/10/11	40	24.06	29	23.84	25.00	11	2,652	0.41%
2018/10/09	43	25.81	31	25.76	26.15	12	2,468	0.49%
2018/10/08	34	25.01	46	24.78	26.30	-12	2,274	-0.53%
2018/10/05	22	23.15	16	23.60	24.35	6	2,097	0.29%
2018/10/04	10	23.86	23	24.04	24.00	-13	1,978	-0.66%
2018/10/03	76	24.96	30	24.81	24.90	46	1,894	2.43%
2018/10/02	36	23.22	28	23.82	24.50	8	1,635	0.49%
2018/10/01	32	22.60	34	22.49	22.95	-2	1,382	-0.14%
2018/09/28	10	20.85	10	20.55	20.90	0	1,173	0.00%
2018/09/27	0	0.00	1	19.85	19.75	-1	1,153	-0.09%
2018/09/25	6	19.59	5	19.75	19.60	1	1,149	0.09%
2018/09/21	7	20.06	20	20.32	20.00	-13	1,140	-1.14%
2018/09/20	21	20.40	0	0.00	20.20	21	1,129	1.86%
2018/09/19	3	20.43	0	0.00	20.30	3	1,116	0.27%
2018/09/18	2	20.75	12	20.57	20.60	-10	1,089	-0.92%
2018/09/17	10	19.06	21	19.06	19.05	-11	1,014	-1.08%
2018/09/14	12	19.83	5	19.93	19.65	7	993	0.70%
2018/09/13	20	21.04	0	0.00	20.50	20	961	2.08%
2018/09/12	0	0.00	3	20.75	20.75	-3	863	-0.35%
2018/09/11	0	0.00	8	18.78	18.90	-8	790	-1.01%
2018/09/10	0	0.00	5	18.00	18.00	-5	778	-0.64%
2018/08/30	1	18.40	0	0.00	18.45	1	801	0.12%
2018/08/29	1	18.35	0	0.00	18.40	1	801	0.12%
2018/08/23	2	18.35	0	0.00	18.40	2	811	0.25%
2018/08/15	3	18.43	0	0.00	18.20	3	842	0.36%
2018/08/14	4	18.60	0	0.00	18.65	4	843	0.47%
2018/08/13	4	19.03	0	0.00	18.80	4	833	0.48%
2018/08/09	3	19.33	0	0.00	19.25	3	814	0.37%
2018/08/08	6	19.66	0	0.00	19.45	6	808	0.74%
2018/08/07	7	19.81	0	0.00	19.75	7	806	0.87%
2018/08/06	2	20.25	1	20.25	20.25	1	800	0.12%
2018/08/03	0	0.00	4	20.33	19.95	-4	792	-0.50%
2018/08/02	21	19.52	0	0.00	19.60	21	763	2.75%
2018/08/01	1	19.80	1	19.85	19.65	0	759	0.00%
2018/07/31	3	19.43	1	19.60	19.35	2	743	0.27%
2018/07/30	1	19.40	0	0.00	19.25	1	732	0.14%
2018/07/27	2	19.25	5	19.20	19.20	-3	721	-0.42%
2018/07/26	6	19.72	27	19.57	19.55	-21	702	-2.99%
2018/07/25	7	20.24	5	20.48	20.35	2	660	0.30%
2018/07/24	35	20.28	24	20.03	20.00	11	587	1.87%
2018/07/23	23	18.74	5	18.89	19.25	18	463	3.88%
2018/07/20	1	17.50	0	0.00	17.50	1	388	0.26%
2018/07/18	2	17.85	0	0.00	17.85	2	402	0.50%
2018/07/11	0	0.00	1	17.40	17.50	-1	430	-0.23%
2018/07/05	3	17.02	1	16.95	16.95	2	463	0.43%
2018/07/04	1	17.50	0	0.00	17.45	1	487	0.21%
2018/07/03	0	0.00	1	17.85	17.70	-1	555	-0.18%
2018/07/02	2	18.05	6	17.81	17.80	-4	625	-0.64%
2018/06/29	0	0.00	1	18.15	18.15	-1	624	-0.16%
2018/06/27	1	18.10	0	0.00	18.10	1	637	0.16%
2018/06/26	0	0.00	3	18.15	18.15	-3	686	-0.44%
2018/06/25	1	18.40	0	0.00	18.35	1	686	0.15%
2018/06/21	1	18.55	0	0.00	18.70	1	694	0.14%
2018/06/20	1	18.65	0	0.00	18.65	1	699	0.14%
2018/06/13	1	19.25	0	0.00	19.25	1	694	0.14%
2018/06/12	1	19.10	1	19.50	19.50	0	691	0.00%
2018/06/11	1	19.15	1	19.20	19.20	0	710	0.00%
2018/06/08	0	0.00	1	19.40	19.30	-1	706	-0.14%
2018/06/07	1	19.35	0	0.00	19.35	1	703	0.14%
2018/06/04	0	0.00	4	19.26	19.30	-4	731	-0.55%
2018/05/31	1	18.95	3	19.20	19.20	-2	788	-0.25%
2018/05/30	3	19.05	0	0.00	18.95	3	787	0.38%
2018/05/29	1	19.05	0	0.00	19.25	1	780	0.13%
2018/05/25	0	0.00	14	19.22	19.30	-14	776	-1.80%
2018/05/24	0	0.00	2	19.20	19.25	-2	779	-0.26%
2018/05/23	0	0.00	4	18.83	18.75	-4	766	-0.52%
2018/05/22	0	0.00	5	18.60	18.50	-5	757	-0.66%
2018/05/16	0	0.00	1	18.35	18.35	-1	775	-0.13%
2018/05/15	1	18.05	0	0.00	18.15	1	778	0.13%
2018/05/14	2	18.25	0	0.00	18.15	2	796	0.25%
2018/05/11	2	18.35	0	0.00	18.25	2	798	0.25%
2018/05/09	2	18.80	0	0.00	18.85	2	782	0.26%
2018/05/07	1	19.00	0	0.00	18.95	1	784	0.13%
2018/05/04	1	19.05	0	0.00	19.10	1	786	0.13%
2018/05/03	1	19.10	0	0.00	19.10	1	787	0.13%
2018/05/02	0	0.00	7	19.44	19.45	-7	785	-0.89%
2018/04/27	0	0.00	2	19.00	19.00	-2	792	-0.25%
2018/04/26	1	18.95	1	19.50	18.95	0	797	0.00%
2018/04/25	1	19.40	1	19.40	19.50	0	795	0.00%
2018/04/24	2	19.60	11	19.62	19.75	-9	800	-1.12%
2018/04/23	0	0.00	4	19.58	19.60	-4	807	-0.50%
2018/04/19	0	0.00	1	19.20	19.10	-1	905	-0.11%
2018/04/13	2	19.23	0	0.00	19.15	2	937	0.21%
2018/04/12	3	19.43	0	0.00	19.35	3	932	0.32%
2018/04/11	3	19.85	0	0.00	19.75	3	923	0.32%
2018/04/10	13	20.39	7	20.39	20.00	6	918	0.65%
2018/04/09	7	20.26	10	20.39	21.00	-3	899	-0.33%
2018/04/03	1	20.20	7	20.01	19.75	-6	829	-0.72%
2018/04/02	1	19.05	0	0.00	19.20	1	760	0.13%
2018/03/31	2	19.23	2	19.25	19.10	0	756	0.00%
2018/03/30	1	19.65	1	19.80	19.40	0	754	0.00%
2018/03/29	0	0.00	2	19.80	19.80	-2	759	-0.26%
2018/03/28	1	19.15	2	19.28	19.15	-1	737	-0.14%
2018/03/27	0	0.00	1	19.60	19.50	-1	736	-0.14%
2018/03/26	1	19.25	0	0.00	19.20	1	747	0.13%
2018/03/23	3	19.12	12	19.00	19.00	-9	743	-1.21%
2018/03/15	0	0.00	1	19.95	19.95	-1	754	-0.13%
2018/03/14	0	0.00	1	19.75	19.75	-1	739	-0.14%
2018/03/13	1	19.65	0	0.00	19.65	1	742	0.13%
2018/03/12	5	19.37	5	19.48	19.90	0	744	0.00%
2018/03/09	1	19.60	0	0.00	19.55	1	716	0.14%
2018/03/08	1	19.75	0	0.00	19.70	1	714	0.14%
2018/03/07	0	0.00	1	20.15	19.90	-1	709	-0.14%
2018/03/06	0	0.00	5	19.89	19.95	-5	703	-0.71%
2018/03/02	0	0.00	2	18.80	18.85	-2	691	-0.29%
2018/03/01	1	18.55	0	0.00	18.65	1	699	0.14%
2018/02/26	6	18.74	5	18.75	18.75	1	737	0.14%
2018/02/23	2	18.58	0	0.00	18.55	2	729	0.27%
2018/02/21	1	18.10	0	0.00	18.30	1	739	0.14%
2018/02/09	1	17.65	1	17.90	17.90	0	745	0.00%
2018/02/07	2	18.50	0	0.00	18.45	2	741	0.27%
2018/02/06	10	19.00	10	18.30	18.30	0	741	0.00%
2018/01/25	0	0.00	2	20.20	20.20	-2	753	-0.27%
2018/01/23	2	20.25	0	0.00	20.15	2	761	0.26%
2018/01/22	2	20.40	0	0.00	20.30	2	762	0.26%
2018/01/17	4	20.68	1	20.75	20.65	3	833	0.36%
2018/01/16	6	21.18	10	21.18	21.10	-4	905	-0.44%
2018/01/12	1	20.10	0	0.00	20.05	1	882	0.11%
2018/01/11	2	20.08	0	0.00	20.00	2	909	0.22%
2018/01/10	1	20.60	0	0.00	20.45	1	932	0.11%
2018/01/09	0	0.00	3	20.48	20.40	-3	931	-0.32%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/05	1	20.15	1	20.35	20.20	0	926	0.00%
2018/01/04	0	0.00	2	20.20	20.25	-2	940	-0.21%
2018/01/03	0	0.00	2	20.53	20.45	-2	965	-0.21%
2018/01/02	1	20.05	0	0.00	20.05	1	1,049	0.10%