敦泰 (3545)-永豐金-三重券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/16	3	84.70	0	0.00	84.80	3	3,106	0.10%
2024/05/15	0	0.00	1	82.80	82.50	-1	3,157	-0.03%
2024/05/10	0	0.00	2	81.90	82.70	-2	3,388	-0.06%
2024/05/08	1	85.20	3	85.90	85.00	-2	3,582	-0.06%
2024/05/07	1	85.60	1	87.10	85.60	0	3,602	0.00%
2024/05/03	2	85.15	0	0.00	84.80	2	3,636	0.05%
2024/05/02	10	85.80	11	84.71	84.90	-1	3,705	-0.03%
2024/04/30	1	84.60	0	0.00	84.40	1	3,870	0.03%
2024/04/24	0	0.00	0.1	83.30	83.40	-0.1	4,179	0.00%
2024/04/19	19	82.61	0	0.00	81.70	19	4,254	0.45%
2024/04/18	10	84.43	0	85.10	84.50	10	4,240	0.24%
2024/04/17	0	0.00	1	84.90	85.20	-1	4,255	-0.02%
2024/04/16	0	0.00	51	84.04	83.80	-51	4,277	-1.19%
2024/04/15	1	87.90	0	0.00	87.30	1	4,266	0.02%
2024/04/11	4	90.10	0	0.00	89.80	4	4,268	0.09%
2024/04/10	5	92.06	1	91.70	92.50	4	4,256	0.09%
2024/04/08	2	90.55	1	90.30	90.30	1	4,294	0.02%
2024/04/03	2	91.40	0	0.00	91.10	2	4,343	0.05%
2024/04/02	1	96.00	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1	94.80	1	94.80	94.90	0	4,518	0.00%
2024/03/29	0	0.00	1	94.90	94.80	-1	4,548	-0.02%
2024/03/28	1	94.60	1	95.50	94.60	0	4,539	0.00%
2024/03/27	5	95.68	2	95.40	95.30	3	4,531	0.07%
2024/03/26	3	94.80	1	95.70	94.70	2	4,513	0.04%
2024/03/25	8	96.05	2	95.15	95.20	6	4,464	0.13%
2024/03/22	4	93.40	0	0.00	92.70	4	4,389	0.09%
2024/03/21	1	88.20	1	89.30	90.50	0	4,366	0.00%
2024/03/20	1	90.20	0	0.00	90.20	1	4,360	0.02%
2024/03/19	2	91.95	1	91.60	91.20	1	4,390	0.02%
2024/03/15	0	90.45	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0	91.20	0	0.00	90.90	0	4,511	0.00%
2024/03/13	1	92.30	0	0.00	91.90	1	4,545	0.02%
2024/03/08	11	94.65	0.2	94.50	92.80	10.8	4,720	0.23%
2024/03/07	0	94.90	1	96.90	94.50	-1	4,795	-0.02%
2024/03/06	1	96.70	1	98.70	96.60	0	4,979	0.00%
2024/03/05	3	97.67	1	97.80	98.20	2	5,126	0.04%
2024/03/01	2	99.10	0	0.00	99.20	2	5,826	0.03%
2024/02/29	0	98.70	0	0.00	97.50	0	5,932	0.00%
2024/02/27	7	99.79	0	0.00	98.50	7	6,012	0.12%
2024/02/26	5	100.46	0	0.00	99.20	5	6,141	0.08%
2024/02/23	1	104.00	2	106.25	104.00	-1	6,391	-0.02%
2024/02/22	1	106.00	1	105.50	105.50	0	6,602	0.00%
2024/02/21	5.2	107.29	2	107.50	105.00	3.2	7,258	0.04%
2024/02/20	7	107.93	8	107.75	108.50	-1	7,428	-0.01%
2024/02/19	0	0.00	3	105.67	105.50	-3	7,523	-0.04%
2024/02/16	0	0.00	5	102.30	103.00	-5	7,920	-0.06%
2024/02/15	0	102.00	1	100.00	101.50	-1	8,435	-0.01%
2024/02/05	3	99.20	0	0.00	99.20	3	8,495	0.04%
2024/02/02	6	100.68	18	101.56	101.50	-12	8,506	-0.14%
2024/01/31	20	100.68	4	101.70	99.10	16	8,589	0.19%
2024/01/30	3.1	100.47	12	99.18	99.10	-8.9	8,697	-0.10%
2024/01/29	0	0.00	3	99.00	101.00	-3	8,867	-0.03%
2024/01/26	5	101.50	0	0.00	99.80	5	8,900	0.06%
2024/01/25	10	102.65	1.2	102.68	100.50	8.8	8,998	0.10%
2024/01/24	7	104.43	5	103.60	102.00	2	8,974	0.02%
2024/01/23	11.2	106.32	7	104.79	108.00	4.2	8,928	0.05%
2024/01/22	7	99.43	1	98.50	100.50	6	8,854	0.07%
2024/01/19	1.3	99.38	0	0.00	97.60	1.3	8,852	0.01%
2024/01/18	0	0.00	0.7	97.51	97.80	-0.7	8,842	-0.01%
2024/01/17	3	99.20	1.1	98.73	98.80	1.9	8,872	0.02%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	13	104.73	1	102.50	102.50	12	8,851	0.14%
2024/01/12	0	0.00	0.2	103.00	103.00	-0.2	8,893	0.00%
2024/01/11	1	105.00	1	105.00	105.00	0	9,025	0.00%
2024/01/10	10	104.75	0	0.00	105.00	10	9,070	0.11%
2024/01/08	0.7	107.05	1	104.00	104.00	-0.3	9,124	0.00%
2024/01/05	3	106.33	2	106.00	106.50	1	9,115	0.01%
2024/01/04	0	0.00	1	105.00	106.00	-1	9,105	-0.01%
2024/01/03	1	106.50	0	0.00	106.00	1	9,143	0.01%
2024/01/02	4	108.13	0	0.00	107.50	4	9,154	0.04%
2023/12/29	0	112.50	0	0.00	112.50	0	9,151	0.00%
2023/12/28	14	112.68	14	110.14	110.50	0	9,127	0.00%
2023/12/27	5.2	112.54	2	113.00	113.00	3.2	9,171	0.03%
2023/12/26	6	108.67	5	108.50	108.50	1	9,062	0.01%
2023/12/25	0	0.00	0.2	108.00	108.00	-0.2	9,049	0.00%
2023/12/21	0	0.00	1	110.00	108.50	-1	9,157	-0.01%
2023/12/20	0	113.50	0	0.00	112.50	0	9,099	0.00%
2023/12/19	2	112.00	0	0.00	112.50	2	9,077	0.02%
2023/12/18	2	116.00	1	114.50	114.50	1	9,072	0.01%
2023/12/15	0	0.00	4.1	115.23	114.00	-4.1	9,089	-0.04%
2023/12/14	0	0.00	1	118.00	116.50	-1	9,164	-0.01%
2023/12/13	0	116.00	0	0.00	116.50	0	9,494	0.00%
2023/12/12	1.2	118.25	1	117.00	117.50	0.2	9,528	0.00%
2023/12/11	0	0.00	1	119.50	119.50	-1	9,534	-0.01%
2023/12/08	9	121.50	19	122.74	121.50	-10	9,510	-0.11%
2023/12/07	0	0.00	1	121.50	121.50	-1	9,597	-0.01%
2023/12/06	2	125.00	0	0.00	122.50	2	9,693	0.02%
2023/12/05	1	124.00	1.2	124.83	123.00	-0.2	9,620	0.00%
2023/12/04	1.1	126.02	4.2	126.26	124.00	-3.2	9,548	-0.03%
2023/12/01	12.2	129.62	12.4	126.99	126.50	-0.2	9,487	0.00%
2023/11/30	8.2	129.84	16.3	130.19	129.00	-8.1	9,439	-0.09%
2023/11/29	25.5	129.86	26	129.46	129.00	-0.5	9,273	-0.01%
2023/11/28	4.1	127.91	16.6	129.83	132.50	-12.5	8,835	-0.14%
2023/11/27	4.2	123.76	5	123.10	120.50	-0.8	8,525	-0.01%
2023/11/24	13.1	125.42	12.2	125.75	125.00	0.9	8,391	0.01%
2023/11/22	17.1	126.29	6.5	123.77	123.50	10.6	8,077	0.13%
2023/11/21	16.1	119.50	15.7	119.27	120.00	0.4	7,731	0.01%
2023/11/20	11.2	118.19	11.2	118.04	118.50	0	7,474	0.00%
2023/11/17	6.2	110.54	12	109.88	114.00	-5.9	6,753	-0.09%
2023/11/16	25	102.12	26	103.38	104.00	-1	6,357	-0.02%
2023/11/15	8	98.98	11	99.42	101.00	-3	6,083	-0.05%
2023/11/14	21	93.49	32	93.63	95.00	-11	5,613	-0.20%
2023/11/13	3	87.40	4.3	87.00	87.40	-1.3	5,040	-0.03%
2023/11/10	0	0.00	11.1	85.80	86.70	-11.1	4,932	-0.22%
2023/11/09	14	86.41	7	86.39	86.20	7	4,887	0.14%
2023/11/08	22	85.96	19	86.30	85.20	3	4,798	0.06%
2023/11/07	2.8	86.46	34	85.59	87.80	-31.2	4,648	-0.67%
2023/11/06	34	84.68	13	84.45	84.60	21	4,454	0.47%
2023/11/03	2	81.85	3	82.57	82.30	-1	4,269	-0.02%
2023/11/02	10	82.50	11	82.76	82.50	-1	4,213	-0.02%
2023/11/01	5	81.72	4	81.15	81.90	1	4,076	0.02%
2023/10/31	2	82.10	2	81.60	80.60	0	4,025	0.00%
2023/10/30	1	81.60	4	80.95	81.60	-3	3,916	-0.08%
2023/10/26	3	79.40	0	0.00	78.80	3	3,783	0.08%
2023/10/25	2	81.20	4	81.00	81.10	-2	3,776	-0.05%
2023/10/24	3	79.20	3	79.50	79.20	0	3,782	0.00%
2023/10/23	3	79.30	1	80.00	79.40	2	3,764	0.05%
2023/10/20	3	80.70	3	81.40	80.70	0	3,753	0.00%
2023/10/19	4	82.00	4	81.48	82.00	0	3,700	0.00%
2023/10/18	9	80.86	3	81.20	79.70	6	3,577	0.17%
2023/10/17	11	80.05	10	80.00	79.50	1	3,552	0.03%
2023/10/16	3	77.00	0	0.00	77.00	3	3,472	0.09%
2023/10/13	4	79.05	1	79.20	78.60	3	3,450	0.09%
2023/10/12	2	78.70	2	79.20	78.70	0	3,452	0.00%
2023/10/11	2	79.75	15	81.80	78.80	-13	3,445	-0.38%
2023/10/06	2	81.05	1	81.60	81.20	1	3,413	0.03%
2023/10/05	0	0.00	6	80.00	80.90	-6	3,374	-0.18%
2023/10/04	5	79.00	0	0.00	79.20	5	3,337	0.15%
2023/10/03	2	78.90	17	79.84	80.50	-15	3,340	-0.45%
2023/09/28	3	77.30	0	0.00	75.60	3	3,210	0.09%
2023/09/27	3	79.07	2	79.35	77.80	1	3,180	0.03%
2023/09/25	0	78.70	0	0.00	78.00	0	3,066	0.00%
2023/09/22	29	78.59	30	77.76	78.70	-1	3,059	-0.03%
2023/09/21	4	79.13	1	79.40	78.70	3	3,040	0.10%
2023/09/20	0	80.40	0	0.00	79.10	0	2,972	0.00%
2023/09/19	12	82.27	9	81.84	81.40	3	2,883	0.10%
2023/09/18	10	83.42	15	82.44	82.30	-5	2,756	-0.18%
2023/09/15	2	78.80	0	0.00	78.70	2	2,391	0.08%
2023/09/14	1	78.50	6	78.00	78.40	-5	2,341	-0.21%
2023/09/13	1	75.60	1	75.40	76.90	0	2,285	0.00%
2023/09/12	1	77.70	0	0.00	76.00	1	2,250	0.04%
2023/09/11	5	77.58	13.2	77.37	79.00	-8.2	2,131	-0.38%
2023/09/08	1	73.00	2	73.45	73.60	-1	1,974	-0.05%
2023/09/07	3	74.20	0	0.00	74.60	3	2,002	0.15%
2023/09/06	6	75.10	2	75.60	74.80	4	2,032	0.20%
2023/09/05	8	75.43	5	76.34	75.00	3	1,975	0.15%
2023/09/04	0	0.00	1	73.80	73.70	-1	1,790	-0.06%
2023/08/30	1	70.20	1	70.80	71.40	0	1,794	0.00%
2023/08/22	0	0.00	1	70.40	69.40	-1	1,941	-0.05%
2023/08/21	1	69.80	0	0.00	69.50	1	1,967	0.05%
2023/08/18	1	70.30	0	0.00	70.00	1	2,004	0.05%
2023/08/17	3	70.53	5	70.28	71.10	-2	2,020	-0.10%
2023/08/16	0	0.00	1	70.20	69.40	-1	2,040	-0.05%
2023/08/15	1	69.60	4	69.30	69.30	-3	2,055	-0.15%
2023/08/14	2	66.70	1	66.90	65.70	1	2,073	0.05%
2023/08/11	0	0.00	1	68.80	68.60	-1	2,086	-0.05%
2023/08/10	3	70.97	3	72.20	69.40	0	2,148	0.00%
2023/08/08	1	72.10	0	0.00	70.70	1	2,125	0.05%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	2	72.70	0	0.00	72.10	2	2,278	0.09%
2023/08/01	5	72.64	9	73.19	73.00	-4	2,412	-0.17%
2023/07/31	3	72.03	0	0.00	71.50	3	2,432	0.12%
2023/07/28	4	73.13	4	73.65	73.10	0	2,435	0.00%
2023/07/27	3	72.87	5	72.20	72.50	-2	2,419	-0.08%
2023/07/26	1	69.60	0	0.00	68.80	1	2,367	0.04%
2023/07/25	1	69.90	0	0.00	69.70	1	2,435	0.04%
2023/07/21	2	71.25	1	71.70	71.90	1	2,454	0.04%
2023/07/20	3	73.03	5	73.20	72.90	-2	2,510	-0.08%
2023/07/19	0.1	71.60	14	71.30	70.70	-13.9	2,488	-0.56%
2023/07/18	5	71.70	0	0.00	70.50	5	2,520	0.20%
2023/07/13	2	71.20	8	70.99	71.30	-6	2,744	-0.22%
2023/07/12	0	0.00	1.8	71.97	71.70	-1.8	2,812	-0.06%
2023/07/11	1	72.40	1.5	72.13	71.90	-0.5	2,972	-0.02%
2023/07/10	9	71.99	1	72.10	72.00	8	3,122	0.26%
2023/07/07	3	75.63	5	75.50	75.40	-2	3,481	-0.06%
2023/07/06	1	77.50	2	78.00	77.50	-1	3,683	-0.03%
2023/07/05	1.1	77.98	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	2	78.10	0	0.00	78.50	2	4,011	0.05%
2023/07/03	2	77.30	1	77.50	77.20	1	4,030	0.02%
2023/06/30	3	78.30	2	78.80	78.40	1	4,018	0.02%
2023/06/29	1	79.20	0	0.00	79.10	1	4,028	0.02%
2023/06/28	1	78.40	0	0.00	78.20	1	4,063	0.02%
2023/06/27	8	78.24	2	78.45	77.70	6	4,110	0.15%
2023/06/21	2	79.95	0	0.00	80.00	2	4,150	0.05%
2023/06/20	2	80.60	3	80.07	79.80	-1	4,207	-0.02%
2023/06/19	3	81.77	3	82.87	81.90	0	4,287	0.00%
2023/06/16	1	81.40	2.5	81.92	82.30	-1.5	4,546	-0.03%
2023/06/15	5	82.20	3	82.13	82.10	2	4,682	0.04%
2023/06/14	7.4	83.83	2	83.85	83.00	5.4	4,689	0.11%
2023/06/13	9.1	84.89	4	84.98	85.00	5.1	4,690	0.11%
2023/06/12	0.1	85.40	1	85.30	85.50	-0.9	4,682	-0.02%
2023/06/08	2	82.70	1	82.30	82.30	1	4,711	0.02%
2023/06/07	2	83.90	1	84.40	84.50	1	4,753	0.02%
2023/06/05	0	0.00	3	84.07	84.30	-3	4,783	-0.06%
2023/06/02	3	83.20	0	0.00	83.50	3	4,785	0.06%
2023/06/01	1	83.40	2	83.20	83.20	-1	4,809	-0.02%
2023/05/31	4	84.60	2	84.40	85.00	2	4,830	0.04%
2023/05/26	1	82.20	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0	0.00	1	82.90	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	1	82.70	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	2	82.20	82.40	-2	5,182	-0.04%
2023/05/22	3	81.53	13	81.25	81.00	-10	5,231	-0.19%
2023/05/18	2	80.50	10	79.70	79.70	-8	5,492	-0.15%
2023/05/17	0	0.00	0	78.20	78.70	0	5,465	0.00%
2023/05/16	0	0.00	1	77.30	77.10	-1	5,439	-0.02%
2023/05/15	1	74.00	2	73.90	74.30	-1	5,379	-0.02%
2023/05/12	1	74.30	0	0.00	74.20	1	5,372	0.02%
2023/05/10	10	75.73	0	0.00	75.70	10	5,416	0.18%
2023/05/09	1	74.00	14	74.31	73.80	-13	5,407	-0.24%
2023/05/08	4.1	77.63	7	76.31	76.00	-2.9	5,381	-0.05%
2023/05/05	1	79.20	2	79.35	80.50	-1	5,271	-0.02%
2023/05/04	3.2	78.07	6	78.60	78.00	-2.8	5,318	-0.05%
2023/05/03	1	79.00	0	0.00	78.50	1	5,364	0.02%
2023/05/02	4	78.40	0	0.00	79.80	4	5,400	0.07%
2023/04/28	2	80.10	0	0.00	79.10	2	5,442	0.04%
2023/04/27	0	0.00	4	79.25	78.90	-4	5,371	-0.07%
2023/04/26	11.2	77.58	1	78.60	78.70	10.2	5,359	0.19%
2023/04/25	9	80.78	0	0.00	79.00	9	5,334	0.17%
2023/04/21	5	82.50	3	82.07	81.50	2	5,285	0.04%
2023/04/20	1	83.30	0	0.00	83.20	1	5,273	0.02%
2023/04/19	3	85.14	15	85.27	85.10	-12	5,294	-0.23%
2023/04/18	12	88.34	9	88.74	87.80	3	5,295	0.06%
2023/04/17	3	89.87	3	89.53	89.30	0	5,247	0.00%
2023/04/14	6	89.48	2	90.00	89.40	4	5,271	0.08%
2023/04/13	7	88.74	9.2	89.11	87.80	-2.2	5,269	-0.04%
2023/04/12	17.3	91.06	14	91.61	91.40	3.3	5,117	0.06%
2023/04/11	7	85.56	11.1	85.52	86.90	-4.1	4,723	-0.09%
2023/04/10	14	82.74	10	81.80	81.70	4	4,506	0.09%
2023/04/07	10	82.42	19	81.91	83.00	-9	4,459	-0.20%
2023/04/06	2	76.20	0.1	76.00	78.00	1.9	4,231	0.04%
2023/03/31	0	0.00	3	78.30	77.50	-3	4,214	-0.07%
2023/03/29	5	77.62	1	77.10	77.10	4	4,226	0.09%
2023/03/28	2	79.25	1	79.50	78.80	1	4,247	0.02%
2023/03/27	2	79.10	0	0.00	78.50	2	4,226	0.05%
2023/03/23	5	77.52	3	77.50	77.50	2	4,255	0.05%
2023/03/22	6	79.07	0	0.00	78.80	6	4,202	0.14%
2023/03/21	18	81.11	0	82.50	80.90	18	4,105	0.44%
2023/03/20	2	78.25	3.1	79.39	81.00	-1.1	3,858	-0.03%
2023/03/17	1	76.30	2	76.25	76.00	-1	3,720	-0.03%
2023/03/16	1	74.30	0	0.00	74.60	1	3,706	0.03%
2023/03/15	1	75.00	1	76.60	74.70	0	3,719	0.00%
2023/03/14	1	74.70	0	0.00	74.80	1	3,704	0.03%
2023/03/13	2	73.75	4	75.15	76.30	-2	3,722	-0.05%
2023/03/10	2	74.40	0	0.00	74.20	2	3,704	0.05%
2023/03/09	1	76.60	10	76.39	76.30	-9	3,732	-0.24%
2023/03/08	2	76.60	0	0.00	76.10	2	3,713	0.05%
2023/03/07	6.4	76.21	7	76.46	76.10	-0.6	3,711	-0.02%
2023/03/06	2	76.60	1	76.10	75.80	1	3,708	0.03%
2023/03/03	0	0.00	3	75.00	75.00	-3	3,693	-0.08%
2023/03/02	7	75.00	0	0.00	74.70	7	3,712	0.19%
2023/03/01	2	76.05	1	76.00	76.90	1	3,645	0.03%
2023/02/24	3.1	72.19	0	0.00	71.90	3.1	3,589	0.09%
2023/02/23	2	73.70	1	74.00	74.20	1	3,562	0.03%
2023/02/22	4	74.83	5	74.00	73.20	-1	3,597	-0.03%
2023/02/21	3	77.13	7.5	77.52	77.00	-4.5	3,620	-0.12%
2023/02/20	2	74.45	7	75.20	75.20	-5	3,691	-0.14%
2023/02/17	27	73.33	27.2	73.78	74.00	-0.2	4,151	0.00%
2023/02/16	13	73.37	27.1	72.58	72.60	-14.1	4,027	-0.35%
2023/02/15	2	68.45	0	0.00	68.60	2	4,068	0.05%
2023/02/14	3	70.10	19	70.63	69.50	-16	4,204	-0.38%
2023/02/13	23	70.28	2	70.30	70.30	21	4,815	0.44%
2023/02/10	2	69.65	1	70.60	69.50	1	5,014	0.02%
2023/02/09	4	70.88	2	70.60	70.50	2	5,118	0.04%
2023/02/06	0	0.00	3.4	69.92	68.80	-3.4	5,101	-0.07%
2023/02/03	0.1	69.50	0	0.00	69.60	0.1	5,106	0.00%
2023/02/02	4.1	70.15	3	70.30	70.30	1.1	5,155	0.02%
2023/02/01	0	0.00	2	68.40	68.40	-2	5,177	-0.04%
2023/01/31	0	0.00	1	66.30	66.90	-1	5,197	-0.02%
2023/01/30	0	65.40	1	65.40	65.50	-1	5,194	-0.02%
2023/01/12	0.1	63.30	2	63.55	63.50	-1.9	5,475	-0.03%
2023/01/11	0	0.00	2	64.20	64.00	-2	5,609	-0.04%
2023/01/09	1.1	63.18	2	63.70	63.50	-0.9	6,065	-0.01%
2023/01/06	8	63.26	7	63.59	63.70	1	6,035	0.02%
2023/01/05	2	62.85	1	62.50	61.80	1	5,979	0.02%
2023/01/04	0	0.00	1	63.50	62.20	-1	5,993	-0.02%
2023/01/03	0	0.00	3	61.10	62.60	-3	5,910	-0.05%
2022/12/30	3	59.00	3	58.80	58.60	0	5,788	0.00%
2022/12/28	1	58.30	0	0.00	58.20	1	5,845	0.02%
2022/12/26	0	0.00	1	59.00	58.70	-1	5,817	-0.02%
2022/12/22	1	57.20	0	0.00	58.10	1	5,827	0.02%
2022/12/21	1	57.20	0	0.00	56.60	1	5,854	0.02%
2022/12/20	2	59.40	1	59.20	56.50	1	5,857	0.02%
2022/12/19	2	59.55	0	0.00	59.50	2	5,850	0.03%
2022/12/16	4	60.90	0	0.00	60.50	4	5,835	0.07%
2022/12/15	2.1	62.93	2	63.60	62.60	0.1	5,786	0.00%
2022/12/14	0	0.00	0.2	62.90	62.80	-0.2	5,761	0.00%
2022/12/13	1	62.50	1	63.10	62.50	0	5,747	0.00%
2022/12/12	2	62.75	0	0.00	62.60	2	5,742	0.03%
2022/12/08	2.1	63.80	1	64.00	64.00	1.1	5,719	0.02%
2022/12/07	1	64.60	2	64.90	64.30	-1	5,716	-0.02%
2022/12/06	1	66.20	1	67.20	66.10	0	5,696	0.00%
2022/12/05	2	68.65	5	69.20	68.20	-3	5,685	-0.05%
2022/12/01	5.2	67.95	2.1	67.21	68.00	3.2	5,641	0.06%
2022/11/29	4	64.00	0	0.00	64.30	4	5,610	0.07%
2022/11/28	0	0.00	4	64.90	64.90	-4	5,614	-0.07%
2022/11/25	1	65.80	3	65.50	65.20	-2	5,617	-0.04%
2022/11/24	3.1	66.16	2	66.10	66.10	1.1	5,615	0.02%
2022/11/22	4	64.15	2	64.15	63.60	2	5,568	0.04%
2022/11/21	2	66.85	1	66.60	65.50	1	5,547	0.02%
2022/11/18	2.1	68.53	8	68.50	67.60	-5.9	5,540	-0.11%
2022/11/17	3	69.03	5	68.96	68.30	-2	5,558	-0.04%
2022/11/16	4	67.28	1.2	68.67	69.00	2.8	5,487	0.05%
2022/11/15	15.2	64.42	57	63.53	67.40	-41.8	5,320	-0.79%
2022/11/14	4	67.50	0	0.00	67.50	4	4,863	0.08%
2022/11/11	12	77.60	0	0.00	75.00	12	4,998	0.24%
2022/11/10	5	75.12	2	75.10	75.00	3	4,862	0.06%
2022/11/09	33.2	77.02	9	76.64	76.80	24.2	4,819	0.50%
2022/11/08	1	74.50	5	75.24	76.50	-4	4,351	-0.09%
2022/11/07	1	69.20	0.2	69.00	69.60	0.8	4,334	0.02%
2022/11/04	2	65.30	2	66.60	66.60	0	4,277	0.00%
2022/11/03	0	0.00	1	66.50	67.00	-1	4,307	-0.02%
2022/11/02	1	68.00	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	67.95	1	68.00	68.00	1	4,366	0.02%
2022/10/31	1	68.80	0	0.00	68.50	1	4,354	0.02%
2022/10/28	3	67.93	3	69.70	67.00	0	4,338	0.00%
2022/10/27	7	72.21	4	71.80	72.90	3	4,307	0.07%
2022/10/26	2	69.10	2	69.15	70.00	0	4,326	0.00%
2022/10/25	2	69.50	3	70.10	68.60	-1	4,422	-0.02%
2022/10/24	2	72.70	19	73.05	69.50	-17	4,469	-0.38%
2022/10/21	12	72.20	0.2	70.70	69.90	11.8	4,596	0.26%
2022/10/20	1	73.50	0	0.00	74.00	1	4,546	0.02%
2022/10/19	12.2	74.20	1	73.90	74.90	11.2	4,500	0.25%
2022/10/18	11.2	73.00	21	73.64	74.00	-9.8	4,386	-0.22%
2022/10/17	1	68.80	22.2	66.27	70.80	-21.2	4,107	-0.52%
2022/10/14	1	65.60	9	65.16	65.60	-8	3,981	-0.20%
2022/10/13	7	63.51	1	61.60	60.00	6	4,016	0.15%
2022/10/12	0.1	65.30	0	0.00	65.70	0.1	4,029	0.00%
2022/10/11	0.2	65.85	0	0.00	65.40	0.2	4,023	0.00%
2022/10/07	2	69.60	2	68.40	67.90	0	4,017	0.00%
2022/10/06	2	68.40	0	0.00	68.00	2	4,013	0.05%
2022/10/05	1	66.30	1	66.00	67.20	0	4,016	0.00%
2022/10/04	0	0.00	1	63.80	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	0	61.80	61.70	0	4,018	0.00%
2022/09/29	0	60.00	0	0.00	59.40	0	4,167	0.00%
2022/09/28	1	62.70	1	61.30	59.70	0	4,243	0.00%
2022/09/27	0	0.00	0	62.10	62.70	0	4,281	0.00%
2022/09/26	0	60.50	1	61.90	60.80	-1	4,336	-0.02%
2022/09/23	3	66.30	0	0.00	66.20	3	4,392	0.07%
2022/09/22	3	67.10	0	0.00	67.30	3	4,441	0.07%
2022/09/20	6	69.10	0	0.00	68.70	6	4,489	0.13%
2022/09/16	1	70.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	0	0.00	1	71.10	71.00	-1	4,639	-0.02%
2022/09/14	7	69.20	7	70.60	71.10	0	4,722	0.00%
2022/09/12	3	71.03	0	0.00	70.70	3	4,887	0.06%
2022/09/08	1	69.20	0	0.00	69.90	1	4,964	0.02%
2022/09/06	4	71.18	2	70.75	69.50	2	4,993	0.04%
2022/09/05	4	72.50	2	72.20	71.90	2	4,984	0.04%
2022/09/01	0	76.10	0	0.00	75.10	0	4,958	0.00%
2022/08/30	1	75.20	0	0.00	74.90	1	4,964	0.02%
2022/08/26	0	0.00	1	78.20	77.30	-1	4,987	-0.02%
2022/08/24	1	78.30	1	78.00	78.00	0	5,252	0.00%
2022/08/23	1.1	76.59	0	0.00	76.60	1.1	5,210	0.02%
2022/08/22	1	78.00	2	77.95	77.80	-1	5,185	-0.02%
2022/08/19	0	0.00	1.3	78.58	77.90	-1.3	5,145	-0.03%
2022/08/18	3	77.63	7	78.10	77.80	-4	5,075	-0.08%
2022/08/17	1.1	76.45	0	0.00	75.10	1.1	4,915	0.02%
2022/08/16	3	77.90	23	77.67	76.00	-20	4,912	-0.41%
2022/08/15	13.1	77.52	26	77.56	78.50	-12.9	4,862	-0.27%
2022/08/12	17	71.71	21	74.00	75.20	-4	4,746	-0.08%
2022/08/11	11	71.18	0	0.00	70.80	11	4,603	0.24%
2022/08/10	20	68.95	0	0.00	70.60	20	4,606	0.43%
2022/08/09	7	69.29	0	0.00	68.90	7	4,544	0.15%
2022/08/08	1	68.50	2	68.10	69.50	-1	4,547	-0.02%
2022/08/05	1	67.30	1	67.10	67.30	0	4,483	0.00%
2022/08/04	3	65.63	0	0.00	66.70	3	4,484	0.07%
2022/08/03	2.1	67.63	4	68.02	67.70	-1.9	4,456	-0.04%
2022/08/02	3	67.23	0	68.20	66.60	3	4,450	0.07%
2022/08/01	2	69.80	0	0.00	69.90	2	4,395	0.05%
2022/07/29	6	74.62	2.3	74.76	74.10	3.7	4,285	0.09%
2022/07/28	2.1	79.06	0	0.00	76.60	2.1	4,233	0.05%
2022/07/27	1.4	96.69	1	96.90	96.70	0.4	4,070	0.01%
2022/07/26	0.1	96.70	0	0.00	96.20	0.1	4,018	0.00%
2022/07/25	0	0.00	6	100.08	99.00	-6	4,036	-0.15%
2022/07/22	1	102.00	7	103.57	101.50	-6	4,072	-0.15%
2022/07/21	0	0.00	5	102.50	102.50	-5	4,139	-0.12%
2022/07/08	0	0.00	5	90.50	90.60	-5	4,246	-0.12%
2022/07/07	3	85.53	7	87.71	87.80	-4	4,192	-0.10%
2022/07/06	0	0.00	11	86.20	86.20	-11	4,143	-0.27%
2022/07/05	11	84.20	11	86.10	86.50	0	4,142	0.00%
2022/07/04	11	84.38	0	0.00	83.70	11	4,137	0.27%
2022/07/01	2	87.50	2	81.90	81.90	0	4,170	0.00%
2022/06/30	2	90.50	0	0.00	90.00	2	4,076	0.05%
2022/06/29	0	0.00	11	95.28	93.80	-11	4,020	-0.27%
2022/06/28	6	95.50	0	0.00	94.70	6	3,986	0.15%
2022/06/27	0	0.00	7	97.10	97.10	-7	3,975	-0.18%
2022/06/21	0	0.00	2	95.65	97.50	-2	3,801	-0.05%
2022/06/20	8	100.20	2	94.30	93.60	6	3,775	0.16%
2022/06/17	6	102.50	2	102.00	102.00	4	3,668	0.11%
2022/06/16	4	110.50	0	0.00	107.00	4	3,615	0.11%
2022/06/14	2	114.25	7	114.14	116.00	-5	3,636	-0.14%
2022/06/13	0	0.00	2	115.00	115.00	-2	3,650	-0.05%
2022/06/10	0	0.00	2	118.00	118.00	-2	3,665	-0.05%
2022/06/09	5	117.50	0	0.00	117.50	5	3,667	0.14%
2022/06/08	9	120.56	0	0.00	118.50	9	3,680	0.24%
2022/06/06	0	118.50	2	117.50	119.00	-2	3,691	-0.05%
2022/06/02	4	119.75	2	119.25	119.00	2	3,742	0.05%
2022/06/01	5	122.00	1.2	122.42	121.00	3.8	3,709	0.10%
2022/05/31	11	114.95	0	115.50	115.00	11	3,485	0.32%
2022/05/30	0	0.00	6	114.00	114.00	-6	3,492	-0.17%
2022/05/27	2	111.75	2	112.00	111.50	0	3,558	0.00%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	3	110.00	7	109.86	110.00	-4	3,758	-0.11%
2022/05/24	8	110.75	0	0.00	109.50	8	4,117	0.19%
2022/05/23	7	113.00	8	114.31	113.00	-1	4,198	-0.02%
2022/05/20	2	116.25	0	0.00	115.50	2	4,183	0.05%
2022/05/19	2	116.00	0	0.00	118.50	2	4,166	0.05%
2022/05/18	0	0.00	1	119.49	118.50	-1	4,147	-0.02%
2022/05/17	1	113.50	0	0.00	115.00	1	4,103	0.02%
2022/05/13	0	115.75	0	0.00	115.00	0	4,163	0.00%
2022/05/11	0	0.00	1	115.50	114.50	-1	4,171	-0.02%
2022/05/09	1	114.00	1	114.00	113.00	0	4,171	0.00%
2022/05/05	1.1	119.50	0	0.00	119.50	1.1	4,177	0.03%
2022/05/04	4	118.00	3	119.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	117.00	117.00	-1	4,139	-0.02%
2022/04/29	1	117.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	0.1	116.00	1	116.00	115.50	-0.9	4,171	-0.02%
2022/04/27	1	113.00	0	0.00	116.00	1	4,117	0.02%
2022/04/26	3.1	123.40	3	122.33	119.00	0.1	4,020	0.00%
2022/04/25	0	0.00	2	116.50	118.50	-2	3,885	-0.05%
2022/04/18	0	0.00	2	119.50	122.50	-2	4,064	-0.05%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/12	3	126.33	0	0.00	128.00	3	4,364	0.07%
2022/04/11	0	0.00	0.3	128.50	126.00	-0.3	4,512	-0.01%
2022/04/08	3	131.50	1	131.00	131.00	2	4,545	0.04%
2022/04/07	5.1	136.70	3	131.00	131.00	2.1	4,502	0.05%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	1	144.50	145.00	-1	4,538	-0.02%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	5	149.00	148.00	-5	4,706	-0.11%
2022/03/29	5	147.50	0	0.00	148.00	5	4,718	0.11%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/22	1	147.00	0	0.00	148.00	1	5,150	0.02%
2022/03/17	0	0.00	4	149.00	148.00	-4	5,245	-0.08%
2022/03/16	4	144.50	0	0.00	145.00	4	5,277	0.08%
2022/03/15	0	0.00	3	144.50	144.00	-3	5,332	-0.06%
2022/03/14	1	147.00	0	0.00	148.00	1	5,398	0.02%
2022/03/10	0	0.00	4	148.63	148.00	-4	5,715	-0.07%
2022/03/08	4	145.25	0	0.00	142.50	4	5,897	0.07%
2022/03/07	1	148.50	0	0.00	147.00	1	5,927	0.02%
2022/03/04	0	0.00	1	154.00	153.00	-1	5,994	-0.02%
2022/03/03	2	156.50	2	156.00	156.00	0	6,127	0.00%
2022/03/02	1	156.00	3	158.83	156.50	-2	6,211	-0.03%
2022/03/01	2	152.50	2	153.00	153.50	0	6,202	0.00%
2022/02/25	9	157.72	8	155.38	152.00	1	6,280	0.02%
2022/02/24	6.3	157.29	7	156.50	156.00	-0.7	6,265	-0.01%
2022/02/23	0	0.00	4	153.13	154.50	-4	6,083	-0.07%
2022/02/21	1	148.50	2	149.50	149.50	-1	7,504	-0.01%
2022/02/15	5.1	147.31	1	148.50	146.00	4.1	8,455	0.05%
2022/02/14	4	148.88	7	150.00	149.50	-3	8,475	-0.04%
2022/02/11	0	0.00	2	154.00	152.50	-2	8,516	-0.02%
2022/02/10	6	154.25	0	0.00	153.50	6	8,699	0.07%
2022/02/07	1	146.50	0.2	144.50	146.50	0.9	8,910	0.01%
2022/01/25	1	146.50	1	148.00	145.00	0	9,153	0.00%
2022/01/24	1	150.00	0	0.00	149.50	1	9,426	0.01%
2022/01/21	2	149.50	0	0.00	149.50	2	9,663	0.02%
2022/01/18	1	159.50	0	0.00	155.50	1	10,457	0.01%
2022/01/17	6	157.17	5	151.50	157.50	1	10,516	0.01%
2022/01/14	1	150.00	1	152.00	152.00	0	10,633	0.00%
2022/01/13	2	155.00	0	0.00	155.00	2	11,031	0.02%
2022/01/12	1	153.50	0	0.00	156.00	1	11,081	0.01%
2022/01/11	5	159.90	0	0.00	159.00	5	11,147	0.04%
2022/01/10	1	160.00	1	161.00	163.50	0	11,206	0.00%
2022/01/07	28	160.34	5	159.00	159.00	23	11,373	0.20%
2022/01/06	4	163.75	0	0.00	163.00	4	11,458	0.03%
2022/01/05	8.2	170.16	20	167.88	167.50	-11.8	11,517	-0.10%
2022/01/04	26	175.00	11	173.00	172.50	15	11,520	0.13%
2022/01/03	1	172.00	6	173.00	176.50	-5	11,503	-0.04%
2021/12/30	0	0.00	2	172.25	171.50	-2	11,577	-0.02%
2021/12/29	2	171.00	2	172.00	171.00	0	11,897	0.00%
2021/12/28	5	172.80	5.4	173.26	171.00	-0.4	12,314	0.00%
2021/12/27	4	169.75	5	170.00	173.00	-1	12,392	-0.01%
2021/12/24	5.1	169.38	3	171.67	167.50	2.1	12,543	0.02%
2021/12/23	2	171.00	0	0.00	170.50	2	12,641	0.02%
2021/12/22	2	172.75	1	171.00	171.00	1	12,757	0.01%
2021/12/21	1	171.50	1	172.50	172.50	0	12,817	0.00%
2021/12/20	3	173.50	5	171.50	170.50	-2	12,865	-0.02%
2021/12/17	2	171.75	1	170.50	170.00	1	12,878	0.01%
2021/12/16	0	0.00	4.2	171.86	173.00	-4.2	12,975	-0.03%
2021/12/15	1	168.50	0	0.00	167.50	1	12,895	0.01%
2021/12/14	2	163.75	1	162.00	160.50	1	12,907	0.01%
2021/12/13	3	166.00	5	167.20	167.00	-2	12,940	-0.02%
2021/12/10	4	166.38	3.1	166.97	165.50	0.9	13,087	0.01%
2021/12/09	3	170.67	0	0.00	169.00	3	13,075	0.02%
2021/12/08	7	175.64	5	173.50	173.00	2	13,121	0.02%
2021/12/07	4	174.00	4	173.38	173.00	0	13,391	0.00%
2021/12/06	1	173.50	4	172.38	172.50	-3	13,493	-0.02%
2021/12/03	1	169.00	6	170.50	170.50	-5	13,607	-0.04%
2021/12/02	8	168.63	6	172.00	166.50	2	13,776	0.01%
2021/11/30	9.2	168.17	0	0.00	166.00	9.2	14,345	0.06%
2021/11/29	1	155.00	4.2	160.02	163.50	-3.2	14,557	-0.02%
2021/11/26	3.1	166.47	3	164.50	162.50	0.1	14,708	0.00%
2021/11/25	3	170.00	2	169.50	168.00	1	15,011	0.01%
2021/11/24	4	169.13	6	167.33	169.00	-2	15,081	-0.01%
2021/11/23	2	170.50	0	0.00	169.00	2	15,233	0.01%
2021/11/22	3.3	176.12	6	175.83	176.50	-2.8	15,337	-0.02%
2021/11/19	19	175.95	21.2	176.50	172.50	-2.2	15,709	-0.01%
2021/11/18	46.4	178.02	19	178.45	173.50	27.4	15,879	0.17%
2021/11/17	10	162.85	20.1	165.53	171.50	-10.1	15,099	-0.07%
2021/11/16	2	155.50	0	0.00	156.00	2	14,940	0.01%
2021/11/15	11	159.45	3	158.33	156.50	8	15,536	0.05%
2021/11/12	3	154.17	4	154.50	155.00	-1	16,770	-0.01%
2021/11/11	2	152.50	6	153.17	154.50	-4	16,996	-0.02%
2021/11/10	8	154.06	11	153.41	152.50	-3	17,198	-0.02%
2021/11/09	3	156.83	1	158.43	155.50	2	17,489	0.01%
2021/11/08	1	149.00	2	151.00	152.00	-1	17,513	-0.01%
2021/11/05	2	150.00	1	149.00	148.50	1	17,807	0.01%
2021/11/04	1	145.50	2.1	146.19	144.50	-1.1	18,007	-0.01%
2021/11/03	2	147.00	2	146.25	148.50	0	18,247	0.00%
2021/11/02	10	147.10	2	143.75	144.00	8	18,473	0.04%
2021/11/01	13.1	152.27	5.1	152.01	150.00	8	18,641	0.04%
2021/10/29	8	164.69	7	164.64	160.00	1	18,846	0.01%
2021/10/28	9.2	165.84	16	164.59	164.00	-6.8	19,154	-0.04%
2021/10/27	8	156.31	2	156.00	158.50	6	19,858	0.03%
2021/10/26	9	155.33	6	153.67	152.50	3	20,775	0.01%
2021/10/22	4	151.50	3	149.83	148.00	1	22,191	0.00%
2021/10/21	4	157.13	9	156.11	151.00	-5	22,793	-0.02%
2021/10/20	6.1	147.08	1	147.50	147.00	5.1	23,424	0.02%
2021/10/19	2	145.75	0	0.00	145.50	2	24,926	0.01%
2021/10/18	1	140.00	6	141.92	143.00	-5	25,500	-0.02%
2021/10/15	4	140.25	4	142.00	141.00	0	25,649	0.00%
2021/10/14	2	136.75	5	137.30	139.00	-3	25,598	-0.01%
2021/10/13	23	134.50	0	0.00	134.00	23	25,541	0.09%
2021/10/12	3	142.67	1	140.00	139.00	2	25,547	0.01%
2021/10/08	4	144.13	3	147.17	145.00	1	25,639	0.00%
2021/10/07	5	146.50	7	148.36	147.00	-2	25,668	-0.01%
2021/10/06	3	146.00	13	140.23	140.00	-10	25,703	-0.04%
2021/10/05	4	143.25	12	151.88	150.50	-8	25,490	-0.03%
2021/10/04	0	0.00	9	143.72	139.50	-9	25,173	-0.04%
2021/09/30	4	151.63	4	155.00	155.00	0	25,106	0.00%
2021/09/29	4	155.00	1.1	158.27	153.50	2.9	25,212	0.01%
2021/09/28	1	163.50	0	0.00	162.00	1	25,688	0.00%
2021/09/24	6	163.67	6	164.33	164.00	0	26,181	0.00%
2021/09/23	3.1	163.00	8	160.19	161.00	-4.9	26,339	-0.02%
2021/09/22	6	161.67	27	162.09	160.50	-21	26,604	-0.08%
2021/09/17	3	167.33	1	166.00	169.50	2	26,950	0.01%
2021/09/16	10	165.50	6	165.75	165.50	4	27,110	0.01%
2021/09/15	7	167.21	2	167.50	165.00	5	27,266	0.02%
2021/09/14	9	177.83	17	177.03	176.50	-8	27,647	-0.03%
2021/09/13	15	179.63	11	177.00	175.00	4	28,072	0.01%
2021/09/10	23	186.09	11	186.68	179.00	12	28,528	0.04%
2021/09/09	11.1	180.00	40	178.19	179.50	-28.9	28,530	-0.10%
2021/09/08	16	171.63	8	172.00	169.00	8	28,671	0.03%
2021/09/07	7	175.07	12	177.08	176.50	-5	29,141	-0.02%
2021/09/06	42	175.10	31	174.47	174.50	11	29,420	0.04%
2021/09/03	13	182.77	25.2	180.54	180.50	-12.2	29,785	-0.04%
2021/09/02	15.1	190.17	14	187.86	186.00	1.1	30,498	0.00%
2021/09/01	18.2	192.81	10.5	193.80	195.50	7.7	31,476	0.02%
2021/08/31	19	193.76	16.5	194.53	191.50	2.5	32,096	0.01%
2021/08/30	20	189.25	16.2	189.51	189.00	3.8	32,647	0.01%
2021/08/27	32	187.75	32	189.73	190.50	0	33,242	0.00%
2021/08/26	8	191.31	5	190.10	190.50	3	34,115	0.01%
2021/08/25	21	187.62	27	190.87	193.50	-6	35,424	-0.02%
2021/08/24	71	199.22	55	191.25	190.00	16	35,921	0.04%
2021/08/23	11	200.64	41	202.17	202.00	-30	36,217	-0.08%
2021/08/20	34.1	192.05	34	193.12	190.50	0.1	36,492	0.00%
2021/08/19	44	199.13	42	197.58	189.50	2	36,702	0.01%
2021/08/18	118	201.46	68	200.80	208.00	50	36,877	0.14%	大買/
2021/08/17	21.2	217.11	21.3	207.19	207.50	-0.1	37,064	0.00%
2021/08/16	28	221.43	30	222.35	221.00	-2	37,988	-0.01%
2021/08/13	19	233.97	20	229.50	224.00	-1	38,240	0.00%
2021/08/12	8	237.31	6	238.08	236.50	2	38,758	0.01%
2021/08/11	16.1	241.18	8	243.56	237.00	8.1	39,687	0.02%
2021/08/10	8.1	251.47	5	254.80	248.50	3.1	39,841	0.01%
2021/08/09	7.1	260.33	6	258.08	252.00	1.1	40,193	0.00%
2021/08/06	6	268.67	7	269.21	269.50	-1	41,121	0.00%
2021/08/05	6	268.42	19.5	266.09	265.50	-13.5	41,868	-0.03%
2021/08/04	30	277.88	10	275.65	274.00	20	42,818	0.05%
2021/08/03	17	285.97	9	282.39	282.50	8	42,779	0.02%
2021/08/02	37	289.00	41	288.66	280.00	-4	42,832	-0.01%
2021/07/30	51	282.26	42	285.69	276.50	9	42,231	0.02%
2021/07/29	34.1	259.64	99.5	267.05	275.00	-65.4	41,722	-0.16%
2021/07/28	115	268.72	50.3	268.30	261.00	64.7	41,284	0.16%	大買/
2021/07/27	22.4	281.68	26	282.88	290.00	-3.6	41,322	-0.01%
2021/07/26	79.2	281.62	65.9	282.29	276.00	13.3	40,993	0.03%
2021/07/23	25.5	261.33	43	264.84	270.50	-17.5	40,197	-0.04%
2021/07/22	9	237.44	23.2	238.77	246.00	-14.2	39,107	-0.04%
2021/07/21	38	217.18	46	220.91	224.00	-8	38,837	-0.02%
2021/07/20	31	219.87	34	215.44	214.00	-3	39,098	-0.01%
2021/07/19	9.1	225.72	16	227.84	226.00	-7	39,414	-0.02%
2021/07/16	10	225.30	6	226.17	225.50	4	39,721	0.01%
2021/07/15	1	215.50	9	224.00	224.50	-8	40,297	-0.02%
2021/07/14	13	212.58	5.2	213.63	215.50	7.8	41,013	0.02%
2021/07/13	26	213.04	26	210.17	210.00	0	41,311	0.00%
2021/07/12	18	222.86	37	222.51	221.00	-19	42,235	-0.04%
2021/07/09	34.6	222.10	35	222.86	220.50	-0.4	43,038	0.00%
2021/07/08	19.1	227.05	32	225.69	225.00	-13	43,962	-0.03%
2021/07/07	37	232.53	38	225.80	224.00	-1	44,613	0.00%
2021/07/06	52.1	236.18	37	231.28	231.00	15.1	45,041	0.03%
2021/07/05	20	234.05	20.2	238.01	238.50	-0.2	45,758	0.00%
2021/07/02	32	225.86	35	229.00	228.00	-3	45,754	-0.01%
2021/07/01	38	226.82	35.1	230.53	222.00	2.9	45,948	0.01%
2021/06/30	44.6	223.14	34	224.82	226.00	10.6	46,289	0.02%
2021/06/29	53	232.68	47.3	224.61	219.00	5.7	46,999	0.01%
2021/06/28	7	227.71	12.1	229.22	233.00	-5.1	46,737	-0.01%
2021/06/25	35	219.67	35	222.18	220.00	0	46,470	0.00%
2021/06/24	44.1	217.16	45	216.36	217.00	-0.9	46,369	0.00%
2021/06/23	35	217.84	38.1	219.98	217.50	-3.1	46,246	-0.01%
2021/06/22	11.2	212.48	12.1	214.26	212.50	-1	45,753	0.00%
2021/06/21	36.9	213.54	67.2	213.92	208.00	-30.3	45,360	-0.07%
2021/06/18	37.6	227.23	49.2	222.50	222.50	-11.6	44,912	-0.03%
2021/06/17	80.3	223.05	69	225.19	228.50	11.3	44,681	0.03%
2021/06/16	49.1	237.08	44.1	232.88	223.00	5.1	44,410	0.01%
2021/06/15	36	243.54	47.1	245.49	242.50	-11.1	43,982	-0.03%
2021/06/11	86	242.16	82.1	241.51	241.00	3.9	44,896	0.01%
2021/06/10	81.1	246.98	68	243.51	240.00	13.1	44,973	0.03%
2021/06/09	45.1	236.85	80.1	240.19	248.00	-35	44,862	-0.08%
2021/06/08	70	237.55	39	240.42	230.50	31	44,752	0.07%
2021/06/07	34	229.54	39	232.36	238.00	-5	44,289	-0.01%
2021/06/04	45.1	228.88	49.2	232.01	226.50	-4.2	43,743	-0.01%
2021/06/03	30	222.97	38.1	226.88	230.00	-8.1	43,243	-0.02%
2021/06/02	76.8	229.23	61	222.27	216.00	15.8	42,269	0.04%
2021/06/01	22	227.12	26.6	230.34	232.50	-4.6	40,906	-0.01%
2021/05/31	10	208.85	26.2	207.10	211.50	-16.2	39,973	-0.04%
2021/05/28	39.2	203.37	37	201.96	199.50	2.2	39,364	0.01%
2021/05/27	43	196.56	44	195.96	200.00	-1	39,070	0.00%
2021/05/26	59.1	201.15	37	197.22	192.50	22.1	38,520	0.06%
2021/05/25	57.5	199.85	51	202.00	199.50	6.5	37,898	0.02%
2021/05/24	25	184.14	34.2	184.20	190.00	-9.2	36,643	-0.03%
2021/05/21	39	173.01	43	172.06	176.00	-4	35,838	-0.01%
2021/05/20	48.2	174.64	36.1	173.17	169.00	12.2	35,635	0.03%
2021/05/19	54	171.65	55	174.38	179.00	-1	35,152	0.00%
2021/05/18	21	157.90	31	160.48	163.00	-10	34,334	-0.03%
2021/05/17	50	157.15	23	155.54	148.50	27	34,113	0.08%
2021/05/14	54.2	177.69	61	178.89	164.50	-6.9	33,842	-0.02%
2021/05/13	76	164.58	87	167.10	171.00	-11	32,760	-0.03%
2021/05/12	66	159.46	67.1	161.73	161.00	-1.1	31,940	0.00%
2021/05/11	36	167.86	33	167.06	162.50	3	30,804	0.01%
2021/05/10	51	189.12	20	188.53	180.50	31	30,623	0.10%
2021/05/07	28	182.23	37	183.14	183.00	-9	30,225	-0.03%
2021/05/06	57	175.24	72	173.79	171.00	-15	29,853	-0.05%
2021/05/05	54	186.85	61	179.12	172.50	-7	29,380	-0.02%
2021/05/04	21	178.24	2	187.50	191.50	19	29,111	0.07%
2021/05/03	33	190.11	2	194.75	179.50	31	28,545	0.11%
2021/04/29	28	200.50	30.2	201.41	199.00	-2.2	28,395	-0.01%
2021/04/28	11.2	201.85	16	203.88	201.00	-4.8	28,586	-0.02%
2021/04/27	15	201.67	26	199.52	195.50	-11	28,353	-0.04%
2021/04/26	18	196.67	9	196.56	196.50	9	28,220	0.03%
2021/04/23	6	186.83	18	187.83	193.50	-12	28,108	-0.04%
2021/04/22	6	180.25	5	183.80	176.00	1	28,446	0.00%
2021/04/21	24	176.79	28	178.54	179.00	-4	28,387	-0.01%
2021/04/20	43	195.76	16	196.56	182.00	27	27,900	0.10%
2021/04/19	25.3	201.51	6	206.67	198.50	19.3	27,235	0.07%
2021/04/16	37	230.05	43	230.69	220.50	-6	27,122	-0.02%
2021/04/15	23	209.11	34.1	209.09	220.00	-11.1	26,314	-0.04%
2021/04/14	32	199.39	24	200.33	200.00	8	25,679	0.03%
2021/04/13	16.1	208.68	18.1	206.53	202.50	-2	24,924	-0.01%
2021/04/12	27.2	208.62	16	209.72	202.50	11.2	24,342	0.05%
2021/04/09	21.2	237.72	12	227.25	225.00	9.2	23,930	0.04%
2021/04/08	8	230.75	9	228.78	236.50	-1	23,464	0.00%
2021/04/07	16	216.66	7.1	215.35	215.00	8.9	23,107	0.04%
2021/04/06	6.1	210.86	10	215.30	218.50	-3.9	22,891	-0.02%
2021/04/01	16	186.88	13	192.81	199.00	3	22,675	0.01%
2021/03/31	5	181.40	2.5	185.17	181.00	2.5	22,011	0.01%
2021/03/30	3	178.17	1	185.50	183.50	2	22,479	0.01%
2021/03/29	2	169.50	5	172.40	174.00	-3	22,643	-0.01%
2021/03/26	5	158.00	9	154.61	158.50	-4	23,226	-0.02%
2021/03/25	2	144.75	2	145.50	144.50	0	23,434	0.00%
2021/03/24	2	148.75	0	0.00	148.00	2	23,608	0.01%
2021/03/23	1	151.00	8	150.81	152.00	-7	23,801	-0.03%
2021/03/22	10	155.40	3	153.17	154.00	7	24,108	0.03%
2021/03/19	1	154.00	4	155.50	159.00	-3	24,041	-0.01%
2021/03/18	2	146.25	30.1	146.14	152.50	-28.1	23,912	-0.12%
2021/03/17	57	141.84	26	141.98	139.00	31	23,843	0.13%
2021/03/16	11	145.68	5	147.20	148.50	6	22,616	0.03%
2021/03/15	12	131.21	17	134.24	135.00	-5	21,961	-0.02%
2021/03/12	12	118.92	29	120.40	123.00	-17	21,016	-0.08%
2021/03/11	21	108.71	20	106.65	112.00	1	19,953	0.01%
2021/03/10	18	104.19	14	104.82	102.00	4	19,630	0.02%
2021/03/09	13	95.38	12	98.06	100.00	1	19,296	0.01%
2021/03/08	1	99.00	1	102.00	96.10	0	19,365	0.00%
2021/03/05	13	99.25	14	99.21	99.20	-1	19,397	-0.01%
2021/03/03	13	101.58	9	102.50	101.00	4	19,427	0.02%
2021/03/02	4	105.63	2	103.50	104.50	2	19,354	0.01%
2021/02/26	4	100.38	2	100.05	99.80	2	19,082	0.01%
2021/02/25	6	107.50	9	105.22	101.00	-3	18,950	-0.02%
2021/02/24	9	110.33	11	111.68	106.50	-2	18,832	-0.01%
2021/02/23	15	107.13	22	107.91	113.50	-7	18,669	-0.04%
2021/02/22	3	107.00	38	105.89	109.00	-35	18,470	-0.19%
2021/02/19	10	100.57	10	101.76	99.70	0	18,188	0.00%
2021/02/18	4	97.05	4	97.85	99.30	0	17,890	0.00%
2021/02/17	2	95.00	6.2	94.45	94.80	-4.2	17,744	-0.02%
2021/02/05	4.1	87.07	5	87.84	88.30	-0.9	17,606	-0.01%
2021/02/04	14	85.01	15	84.37	83.10	-1	17,491	-0.01%
2021/02/03	1	84.00	1	85.94	83.60	0	17,453	0.00%
2021/02/02	3	82.53	1.1	82.11	81.90	1.9	17,654	0.01%
2021/02/01	3	82.43	1	80.90	81.60	2	17,735	0.01%
2021/01/29	4	87.10	4	85.38	84.00	0	17,492	0.00%
2021/01/28	7	90.80	1	94.20	88.40	6	17,286	0.03%
2021/01/27	2	90.50	0	0.00	90.80	2	17,175	0.01%
2021/01/26	24	93.28	16	93.44	90.80	8	17,215	0.05%
2021/01/25	23.1	97.94	2	97.10	95.60	21.1	16,996	0.12%
2021/01/22	11	98.14	13.1	101.26	101.00	-2.1	17,006	-0.01%
2021/01/21	24.4	97.33	20	95.65	97.90	4.4	16,945	0.03%
2021/01/20	29.1	103.08	27	103.97	98.60	2.1	16,813	0.01%
2021/01/19	2	107.76	6	107.83	109.50	-4	16,898	-0.02%
2021/01/18	28	110.23	22	112.39	108.50	6	16,782	0.04%
2021/01/15	41	108.15	44	108.51	110.50	-3	16,420	-0.02%
2021/01/14	25	102.10	28.1	102.94	106.00	-3.1	15,638	-0.02%
2021/01/13	33.1	95.19	30	96.75	96.60	3.1	15,309	0.02%
2021/01/12	30	93.70	26	93.70	93.50	4	15,066	0.03%
2021/01/11	40	96.71	38.4	96.51	98.00	1.6	14,830	0.01%
2021/01/08	25.5	93.17	23	91.97	92.90	2.5	14,485	0.02%
2021/01/07	6	90.93	23	88.41	91.90	-17	14,161	-0.12%
2021/01/06	33	89.21	34	89.33	86.10	-1	13,867	-0.01%
2021/01/05	20.1	87.75	13	89.51	87.90	7.1	13,629	0.05%
2021/01/04	4.1	91.51	3	91.90	90.70	1.1	13,423	0.01%
2020/12/31	13.7	97.58	12	97.33	93.50	1.7	13,225	0.01%
2020/12/30	12.1	96.43	14.2	96.97	95.10	-2.1	12,730	-0.02%
2020/12/29	19.4	96.99	12	98.52	95.50	7.4	12,492	0.06%
2020/12/28	45	97.72	20.3	96.05	99.00	24.7	12,246	0.20%
2020/12/25	24.3	90.09	41	89.93	91.50	-16.7	11,791	-0.14%
2020/12/24	27.1	84.81	24.2	85.94	87.50	2.8	11,465	0.02%
2020/12/23	19	80.62	30.1	81.68	85.00	-11.1	10,799	-0.10%
2020/12/22	22.1	82.78	28	81.95	77.50	-5.9	10,442	-0.06%
2020/12/21	13	76.28	32.1	76.62	80.80	-19.1	9,725	-0.20%
2020/12/18	14.1	72.22	3.4	72.41	73.50	10.7	9,411	0.11%
2020/12/17	14.2	71.97	2	72.00	72.20	12.2	9,180	0.13%
2020/12/16	7.6	70.41	7	68.20	68.40	0.6	8,966	0.01%
2020/12/15	1	68.20	4	68.45	67.70	-3	8,530	-0.04%
2020/12/14	2	70.10	0	0.00	68.50	2	8,452	0.02%
2020/12/11	3	69.80	32	69.80	68.70	-29	8,405	-0.35%
2020/12/10	18.4	69.22	50	70.80	67.50	-31.6	8,237	-0.38%
2020/12/09	57.1	67.21	9.8	69.52	69.90	47.3	8,013	0.59%
2020/12/08	1	65.70	1	65.00	66.50	0	7,848	0.00%
2020/12/07	0.1	63.20	6	63.23	65.10	-5.9	7,784	-0.08%
2020/12/04	1	65.20	0	0.00	64.80	1	7,756	0.01%
2020/12/03	11	67.52	4	67.27	67.40	7	7,653	0.09%
2020/12/02	6.2	67.31	10.7	67.64	66.50	-4.5	7,624	-0.06%
2020/12/01	10.6	65.99	13	66.38	65.70	-2.4	7,342	-0.03%
2020/11/30	15	64.82	14	64.66	66.60	1	7,166	0.01%
2020/11/27	15	62.30	11	62.00	62.50	4	6,971	0.06%
2020/11/26	9	62.61	29	61.44	61.90	-20	6,865	-0.29%
2020/11/25	16	59.98	3	60.13	59.10	13	6,848	0.19%
2020/11/24	11	61.18	7	61.01	60.90	4	6,805	0.06%
2020/11/23	32	61.03	7	60.83	60.10	25	6,790	0.37%
2020/11/20	1	58.70	8	59.90	59.80	-7	6,750	-0.10%
2020/11/19	6	59.97	18	58.62	58.40	-12	6,661	-0.18%
2020/11/18	1	58.00	1	57.40	57.20	0	6,590	0.00%
2020/11/17	1	57.10	3	57.13	57.40	-2	6,694	-0.03%
2020/11/16	3	57.67	2	58.15	57.00	1	6,670	0.01%
2020/11/13	0	0.00	14	56.26	57.10	-14	6,614	-0.21%
2020/11/12	16	56.97	9	55.59	55.00	7	6,515	0.11%
2020/11/11	1	56.50	4	56.55	56.30	-3	6,390	-0.05%
2020/11/10	15	56.06	11	55.85	56.30	4	6,437	0.06%
2020/11/09	5	53.72	21.3	52.99	54.80	-16.3	6,022	-0.27%
2020/11/05	0	0.00	0.3	50.00	50.30	-0.3	5,845	0.00%
2020/11/04	4	49.80	2	49.48	50.40	2	5,846	0.03%
2020/11/03	3.3	50.92	0	0.00	49.70	3.3	5,814	0.06%
2020/11/02	9	51.49	3	51.83	52.00	6	5,817	0.10%
2020/10/30	10	53.06	24	53.07	51.20	-14	5,847	-0.24%
2020/10/29	0.6	52.00	1.5	52.09	52.50	-0.9	5,939	-0.02%
2020/10/28	7	50.24	10.7	50.47	51.20	-3.7	5,850	-0.06%
2020/10/27	13.2	48.76	14.1	49.05	48.40	-0.9	5,502	-0.02%
2020/10/26	1	47.55	1	47.90	47.00	0	5,212	0.00%
2020/10/12	2	33.00	0	0.00	32.60	2	5,098	0.04%
2020/10/07	0	0.00	5	33.80	34.00	-5	5,338	-0.09%
2020/10/06	0	0.00	2	33.73	33.50	-2	5,610	-0.04%
2020/10/05	0	0.00	3	32.95	33.25	-3	5,803	-0.05%
2020/09/29	7	32.39	4	32.75	32.30	3	6,154	0.05%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/14	0	0.00	3	33.10	33.20	-3	8,419	-0.04%
2020/09/11	1	32.70	0	0.00	32.45	1	8,468	0.01%
2020/09/10	0	0.00	1	33.60	32.65	-1	8,504	-0.01%
2020/09/04	5	32.05	2	32.15	32.35	3	9,142	0.03%
2020/09/02	1	32.75	0	0.00	32.90	1	9,233	0.01%
2020/09/01	3	32.93	0	0.00	32.55	3	9,341	0.03%
2020/08/31	2	33.10	4	33.38	33.05	-2	9,520	-0.02%
2020/08/28	0	0.00	1	32.25	32.70	-1	9,623	-0.01%
2020/08/27	3	32.58	1	33.20	32.10	2	9,829	0.02%
2020/08/26	2	33.25	2	33.05	33.00	0	9,797	0.00%
2020/08/24	2	33.10	0	0.00	33.20	2	9,816	0.02%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	1	32.40	1	34.75	32.95	0	9,864	0.00%
2020/08/19	3	36.30	0	0.00	35.95	3	9,753	0.03%
2020/08/18	1	37.90	0	0.00	37.05	1	9,735	0.01%
2020/08/17	2	36.55	9	37.23	37.30	-7	9,709	-0.07%
2020/08/14	3	36.62	0	0.00	36.40	3	9,816	0.03%
2020/08/13	19	37.51	0	0.00	36.85	19	9,891	0.19%
2020/08/12	1	37.10	9	37.37	37.95	-8	9,990	-0.08%
2020/08/11	10	36.43	2	36.50	35.85	8	9,929	0.08%
2020/08/10	2	37.60	0	0.00	37.00	2	10,113	0.02%
2020/08/07	1	37.95	0	0.00	37.90	1	10,364	0.01%
2020/08/06	2	38.30	1	38.00	37.50	1	11,129	0.01%
2020/08/05	0	0.00	21	37.68	38.45	-21	11,261	-0.19%
2020/08/04	1	37.50	13	37.49	36.95	-12	11,444	-0.10%
2020/08/03	0	0.00	4	36.93	37.00	-4	11,809	-0.03%
2020/07/31	0	0.00	3	37.38	36.85	-3	12,486	-0.02%
2020/07/30	3	36.35	12	36.22	36.70	-9	12,943	-0.07%
2020/07/29	7	35.58	4	35.56	35.75	3	13,194	0.02%
2020/07/28	11	36.05	7	36.60	35.55	4	13,258	0.03%
2020/07/27	0	0.00	13	37.27	36.70	-13	13,268	-0.10%
2020/07/24	8	37.16	5	38.73	36.00	3	13,356	0.02%
2020/07/23	0	0.00	16	37.26	38.00	-16	13,411	-0.12%
2020/07/22	0	0.00	10	36.50	36.20	-10	13,559	-0.07%
2020/07/21	1	36.20	0	0.00	36.20	1	13,699	0.01%
2020/07/17	21	36.32	1	35.95	35.45	20	13,933	0.14%
2020/07/16	1	36.85	8	36.65	36.30	-7	13,969	-0.05%
2020/07/15	3	37.15	0	0.00	36.85	3	14,073	0.02%
2020/07/14	15	37.69	0	0.00	37.60	15	14,035	0.11%
2020/07/13	12	38.41	25	38.26	38.35	-13	13,921	-0.09%
2020/07/10	16	37.39	9	37.47	36.50	7	13,910	0.05%
2020/07/09	5	37.26	3	36.83	37.20	2	13,865	0.01%
2020/07/08	10	38.00	0.7	37.45	37.60	9.3	13,782	0.07%
2020/07/07	38	37.03	22	37.53	37.05	16	13,740	0.12%
2020/07/06	9	38.14	16	38.15	38.05	-7	13,518	-0.05%
2020/07/03	20	36.02	15	35.09	36.95	5	13,152	0.04%
2020/07/02	1	32.75	3	33.27	33.70	-2	12,618	-0.02%
2020/07/01	0	0.00	1	32.60	32.50	-1	12,526	-0.01%
2020/06/30	0	0.00	1	32.40	32.20	-1	12,521	-0.01%
2020/06/29	2	32.43	1	32.10	32.10	1	12,586	0.01%
2020/06/24	0	0.00	21	33.50	33.40	-21	12,549	-0.17%
2020/06/23	0	0.00	5	34.14	34.10	-5	12,422	-0.04%
2020/06/22	1	32.95	1	33.00	32.65	0	12,237	0.00%
2020/06/19	2	32.88	3	32.95	32.75	-1	12,203	-0.01%
2020/06/17	0	0.00	2	32.20	32.15	-2	12,097	-0.02%
2020/06/16	5	32.10	13	32.12	32.15	-8	12,131	-0.07%
2020/06/15	21	33.09	3	33.35	32.30	18	12,122	0.15%
2020/06/12	2	32.38	3	32.38	32.65	-1	12,011	-0.01%
2020/06/11	16	32.49	1	32.95	31.65	15	12,006	0.12%
2020/06/10	0	0.00	12	32.72	32.45	-12	11,876	-0.10%
2020/06/09	0	0.00	0	32.30	32.45	0	12,063	0.00%
2020/06/05	6	32.80	2	32.88	32.65	4	12,621	0.03%
2020/06/04	3	32.25	1	32.25	32.30	2	12,878	0.02%
2020/06/03	4	32.03	8	31.62	32.20	-4	12,993	-0.03%
2020/06/02	1	30.75	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	31.10	1	31.00	30.80	0	13,257	0.00%
2020/05/29	0	0.00	1	30.45	30.35	-1	13,309	-0.01%
2020/05/28	4	30.46	0	0.00	30.15	4	13,487	0.03%
2020/05/27	1	31.00	0	0.00	30.80	1	13,504	0.01%
2020/05/22	1	31.30	0	0.00	31.10	1	13,957	0.01%
2020/05/21	3	32.48	0	0.00	32.30	3	13,961	0.02%
2020/05/20	1	32.15	3	31.85	32.00	-2	13,923	-0.01%
2020/05/19	2	31.25	20	31.16	31.85	-18	13,972	-0.13%
2020/05/18	16	30.71	7	30.60	30.00	9	13,885	0.06%
2020/05/15	0	0.00	33	31.55	31.20	-33	14,215	-0.23%
2020/05/14	16	31.25	0	0.00	31.15	16	14,552	0.11%
2020/05/13	56	30.84	21	30.74	31.60	35	14,457	0.24%
2020/05/12	33	31.90	5	31.76	32.10	28	13,689	0.20%
2020/05/11	20	32.29	0	0.00	31.95	20	13,404	0.15%
2020/05/08	1	35.50	27	35.75	35.50	-26	13,050	-0.20%
2020/05/07	29	36.03	12	35.73	36.50	17	12,651	0.13%
2020/05/06	24	35.10	46	35.45	35.00	-22	11,977	-0.18%
2020/05/05	32	33.77	11	33.75	33.70	21	11,439	0.18%
2020/05/04	1	31.50	19	32.63	32.85	-18	11,179	-0.16%
2020/04/30	3	31.73	1	31.55	32.20	2	11,116	0.02%
2020/04/29	2	32.30	15	32.81	32.05	-13	11,001	-0.12%
2020/04/28	44	31.54	17	32.97	31.45	27	10,887	0.25%
2020/04/27	4	33.54	53	33.45	33.15	-49	10,629	-0.46%
2020/04/24	3	31.17	2	30.90	32.20	1	10,392	0.01%
2020/04/23	8	30.34	8	30.76	30.90	0	10,362	0.00%
2020/04/22	11	29.52	4	30.15	30.15	7	10,319	0.07%
2020/04/21	15	30.33	0	0.00	30.15	15	10,212	0.15%
2020/04/20	32	31.76	0	0.00	31.70	32	10,104	0.32%
2020/04/16	10	34.10	0	0.00	34.05	10	10,117	0.10%
2020/04/15	3	34.37	1	32.35	33.00	2	10,158	0.02%
2020/04/14	0	0.00	2	33.00	33.40	-2	9,868	-0.02%
2020/04/13	1	32.05	23	31.35	31.90	-22	9,705	-0.23%
2020/04/10	27	31.53	19	31.87	31.35	8	9,633	0.08%
2020/04/09	1	31.05	47	31.15	31.40	-46	9,501	-0.48%
2020/04/08	74	30.40	21	30.39	30.75	53	9,417	0.56%
2020/04/07	7	29.66	0	0.00	30.00	7	9,309	0.08%
2020/04/01	0	28.10	2	28.35	28.10	-2	9,128	-0.02%
2020/03/31	1	28.40	7	28.99	28.30	-6	9,101	-0.07%
2020/03/30	1	28.90	0	0.00	28.90	1	9,008	0.01%
2020/03/27	3	28.50	1	27.75	27.10	2	8,949	0.02%
2020/03/26	0	0.00	4	27.50	27.95	-4	8,942	-0.04%
2020/03/25	2	26.88	0	0.00	26.70	2	8,942	0.02%
2020/03/24	2	26.40	1	26.25	26.30	1	8,869	0.01%
2020/03/23	0	0.00	3	25.60	25.65	-3	8,837	-0.03%
2020/03/20	1	26.10	4	26.43	26.65	-3	8,873	-0.03%
2020/03/19	1	25.70	17	25.00	25.10	-16	8,813	-0.18%
2020/03/18	1	27.95	3	27.03	27.10	-2	8,750	-0.02%
2020/03/17	3	25.52	5	26.34	27.25	-2	8,738	-0.02%
2020/03/16	12	26.75	5	26.45	26.30	7	8,655	0.08%
2020/03/13	2	26.15	2	26.80	26.65	0	8,542	0.00%
2020/03/12	23	30.42	35	29.02	28.95	-12	8,308	-0.14%
2020/03/11	11	32.79	13	33.00	32.15	-2	8,032	-0.02%
2020/03/10	5	31.85	5	32.15	31.15	0	7,669	0.00%
2020/03/09	1	32.65	1	30.85	30.50	0	7,272	0.00%
2020/03/06	30	32.60	24	32.94	33.05	6	7,047	0.09%
2020/03/05	2	31.23	1	31.25	31.00	1	6,669	0.01%
2020/03/04	0	0.00	3	30.08	30.65	-3	6,657	-0.05%
2020/03/03	2	31.60	4.3	31.17	31.05	-2.3	6,666	-0.03%
2020/02/27	10	30.50	8	29.42	30.40	2	6,519	0.03%
2020/02/26	2	30.10	1	29.55	30.15	1	6,680	0.01%
2020/02/25	4	30.73	20	32.00	29.35	-16	6,769	-0.24%
2020/02/24	12	31.35	10	31.40	31.70	2	6,480	0.03%
2020/02/21	2	31.65	1	31.25	31.55	1	6,512	0.02%
2020/02/20	1	31.65	9	31.55	31.30	-8	6,546	-0.12%
2020/02/19	4	31.55	6	31.53	31.80	-2	6,446	-0.03%
2020/02/18	15	31.29	4	31.10	31.60	11	6,342	0.17%
2020/02/17	31	30.89	6.4	30.56	31.20	24.6	6,005	0.41%
2020/02/14	0	0.00	15	28.06	28.40	-15	5,467	-0.27%
2020/02/13	0	0.00	2	26.38	26.30	-2	5,214	-0.04%
2020/02/12	0	0.00	1	25.60	26.05	-1	5,171	-0.02%
2020/02/11	0	0.00	10	24.65	24.80	-10	5,261	-0.19%
2020/02/10	10	24.55	0	0.00	24.30	10	5,357	0.19%
2020/02/07	1	25.30	0	0.00	24.80	1	5,375	0.02%
2020/01/31	2	25.85	0	0.00	25.50	2	5,467	0.04%
2020/01/30	0	0.00	2	26.08	25.75	-2	5,524	-0.04%
2020/01/17	1	27.05	11	27.77	27.55	-10	5,571	-0.18%
2020/01/14	0	0.00	10	25.65	25.65	-10	5,214	-0.19%
2020/01/13	11	25.20	0	0.00	25.40	11	5,169	0.21%
2020/01/10	1	25.55	1	25.00	25.60	0	5,054	0.00%
2020/01/03	1	23.80	0	0.00	23.75	1	4,703	0.02%
2019/12/23	0	0.00	3	23.35	23.40	-3	4,582	-0.07%
2019/12/17	10	24.65	0	0.00	24.40	10	4,394	0.23%
2019/12/11	10	25.85	0	0.00	25.25	10	4,192	0.24%
2019/12/10	0	0.00	1	26.00	26.00	-1	4,130	-0.02%
2019/12/06	1	25.60	0	0.00	25.50	1	4,059	0.02%
2019/12/04	0	0.00	5	26.65	26.25	-5	3,948	-0.13%
2019/12/02	1	25.90	0	0.00	25.80	1	3,803	0.03%
2019/11/29	0	0.00	1	26.05	26.20	-1	3,779	-0.03%
2019/11/28	10	26.00	20	26.25	26.30	-10	3,710	-0.27%
2019/11/27	1	25.55	1	26.00	26.10	0	3,641	0.00%
2019/11/26	0	0.00	10	25.75	25.70	-10	3,573	-0.28%
2019/11/25	21	25.80	20	26.00	25.80	1	3,521	0.03%
2019/11/22	40	25.63	20.4	25.50	25.50	19.6	3,237	0.61%
2019/11/21	2	24.75	12	24.75	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	17	24.54	24.75	-17	2,943	-0.58%
2019/11/19	10	23.85	17	25.09	23.85	-7	2,829	-0.25%
2019/11/14	1	23.45	0	0.00	23.55	1	2,534	0.04%
2019/11/13	2	24.85	6	25.03	24.80	-4	2,443	-0.16%
2019/11/12	0	0.00	7	24.95	24.95	-7	2,389	-0.29%
2019/11/11	15	24.95	2	24.60	24.15	13	2,359	0.55%
2019/11/08	4	25.30	4	24.50	24.90	0	2,305	0.00%
2019/10/29	0	0.00	1	23.70	23.40	-1	1,786	-0.06%
2019/10/28	5	24.10	9	24.18	24.90	-4	1,648	-0.24%
2019/10/25	0	0.00	14	22.91	22.95	-14	1,460	-0.96%
2019/10/24	0	0.00	2	22.55	22.50	-2	1,461	-0.14%
2019/10/23	0	0.00	1	22.55	22.55	-1	1,503	-0.07%
2019/10/22	10	22.60	5	22.75	22.60	5	1,511	0.33%
2019/10/18	1	22.40	0	0.00	22.30	1	1,505	0.07%
2019/10/17	4	22.35	1	22.50	22.45	3	1,509	0.20%
2019/10/15	1	22.30	0	0.00	22.20	1	1,518	0.07%
2019/10/01	0	0.00	2	21.15	21.25	-2	1,570	-0.13%
2019/09/25	2	21.50	0	0.00	21.55	2	1,605	0.12%
2019/09/17	10	22.20	0	0.00	22.05	10	1,556	0.64%
2019/09/04	10	23.50	2	23.30	23.20	8	1,652	0.48%
2019/09/03	1	23.40	0	0.00	23.40	1	1,656	0.06%
2019/08/14	1	22.10	0	0.00	22.00	1	1,813	0.06%
2019/08/07	2	21.25	0	0.00	21.10	2	1,867	0.11%
2019/07/30	1	22.80	0	0.00	22.95	1	2,082	0.05%
2019/07/29	7	22.95	100	23.05	22.80	-93	2,095	-4.44%
2019/07/25	100	23.80	0	0.00	23.95	100	2,047	4.88%
2019/07/19	4	22.95	10	22.61	22.65	-6	2,388	-0.25%
2019/07/16	3	23.30	3	23.60	23.65	0	2,784	0.00%
2019/07/15	1	23.70	0	0.00	23.60	1	2,821	0.04%
2019/07/12	12	23.80	0	0.00	23.85	12	2,868	0.42%
2019/07/11	6	23.90	1	24.25	23.75	5	2,904	0.17%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/05	1	23.40	0	0.00	23.40	1	3,108	0.03%
2019/07/04	0	0.00	1	23.45	23.50	-1	3,328	-0.03%
2019/07/02	0	0.00	3	24.10	24.10	-3	3,462	-0.09%
2019/06/24	4	23.60	2	23.50	23.45	2	3,665	0.05%
2019/06/21	0	0.00	5	23.15	23.10	-5	3,737	-0.13%
2019/06/19	0	0.00	1	22.95	22.80	-1	4,080	-0.02%
2019/06/18	2	22.75	0	0.00	22.60	2	4,151	0.05%
2019/06/17	1	22.35	0	0.00	22.60	1	4,312	0.02%
2019/06/14	3	22.65	0	0.00	22.50	3	4,553	0.07%
2019/06/12	1	22.45	0	0.00	22.50	1	4,912	0.02%
2019/05/16	2	22.50	0	0.00	22.45	2	5,076	0.04%
2019/05/09	1	24.00	0	0.00	23.20	1	5,053	0.02%
2019/04/26	11	26.10	2	26.45	26.50	9	4,899	0.18%
2019/04/22	0	0.00	14	25.82	26.50	-14	4,687	-0.30%
2019/04/16	12	24.75	0	0.00	24.60	12	4,542	0.26%
2019/04/11	0	0.00	1	25.85	25.60	-1	4,521	-0.02%
2019/04/10	10	26.35	20	26.31	26.35	-10	4,474	-0.22%
2019/04/09	20	25.05	0	0.00	25.70	20	4,267	0.47%
2019/04/03	0	0.00	2	25.05	25.05	-2	4,227	-0.05%
2019/04/02	0	0.00	10	25.30	25.35	-10	4,248	-0.24%
2019/04/01	0	0.00	10	24.75	24.65	-10	4,283	-0.23%
2019/03/28	20	24.70	0	0.00	24.55	20	4,338	0.46%
2019/03/26	0	0.00	8	26.15	25.80	-8	4,726	-0.17%
2019/03/25	7	25.98	2	25.80	26.00	5	4,815	0.10%
2019/03/22	10	26.35	18	26.35	26.50	-8	4,912	-0.16%
2019/03/21	1	25.10	0	0.00	25.05	1	4,949	0.02%
2019/03/20	10	25.30	11	25.95	25.10	-1	4,913	-0.02%
2019/03/19	10	25.00	10	24.67	25.25	0	4,776	0.00%
2019/03/15	0	0.00	2	21.75	22.40	-2	4,322	-0.05%
2019/03/12	0	0.00	2	22.20	21.95	-2	4,451	-0.04%
2019/03/11	0	0.00	4	22.05	22.10	-4	4,487	-0.09%
2019/03/08	0	0.00	6	21.60	21.65	-6	4,549	-0.13%
2019/02/20	1	21.30	0	0.00	21.50	1	4,351	0.02%
2019/02/15	5	21.25	0	0.00	21.25	5	4,246	0.12%
2019/02/13	0	0.00	3	23.50	23.60	-3	4,144	-0.07%
2019/02/12	0	0.00	6	23.33	23.20	-6	4,088	-0.15%
2019/01/28	5	22.75	0	0.00	22.90	5	4,025	0.12%
2019/01/23	4	22.05	0	0.00	22.30	4	4,006	0.10%
2019/01/18	2	21.90	0	0.00	22.05	2	3,976	0.05%
2019/01/16	1	21.75	0	0.00	21.70	1	4,009	0.02%
2019/01/15	0	0.00	12	22.24	21.70	-12	3,967	-0.30%
2019/01/14	12	22.89	0	0.00	22.30	12	3,834	0.31%
2019/01/10	1	22.60	0	0.00	22.90	1	3,735	0.03%
2019/01/09	2	24.35	0	0.00	24.30	2	3,626	0.06%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2019/01/03	11	24.90	0	0.00	24.80	11	3,535	0.31%
2019/01/02	1	26.00	0	0.00	25.90	1	3,478	0.03%
2018/12/28	3	26.50	0	0.00	26.75	3	3,437	0.09%
2018/12/26	2	27.23	2	26.75	26.00	0	3,398	0.00%
2018/12/24	1	29.25	2	28.65	28.45	-1	3,268	-0.03%
2018/12/21	1	28.25	0	0.00	28.25	1	3,155	0.03%
2018/12/20	9	29.25	6	29.30	27.85	3	3,073	0.10%
2018/12/19	5	29.15	5	29.53	29.30	0	2,877	0.00%
2018/12/18	5	28.76	5	28.40	28.25	0	2,555	0.00%
2018/12/17	0	0.00	7	28.57	28.10	-7	2,408	-0.29%
2018/12/14	4	28.58	22	28.55	29.00	-18	2,227	-0.81%
2018/12/13	1	26.80	1	26.60	26.60	0	1,878	0.00%
2018/12/12	0	0.00	2	26.25	26.00	-2	1,835	-0.11%
2018/12/11	2	25.75	1	24.95	25.75	1	1,795	0.06%
2018/12/06	0	0.00	2	26.48	25.55	-2	1,568	-0.13%
2018/12/05	10	26.55	0	0.00	26.30	10	1,527	0.65%
2018/12/04	12	27.10	0	0.00	26.85	12	1,524	0.79%
2018/12/03	0	0.00	20	26.40	26.85	-20	1,576	-1.27%
2018/11/30	20	25.33	20	25.55	25.65	0	1,510	0.00%
2018/11/28	1	25.30	10	25.30	25.25	-9	1,438	-0.63%
2018/11/22	10	24.20	0	0.00	23.45	10	1,496	0.67%
2018/11/07	0	0.00	2	23.40	23.55	-2	1,622	-0.12%
2018/11/02	3	23.55	1	23.70	23.60	2	1,674	0.12%
2018/10/29	2	22.70	0	0.00	22.40	2	1,639	0.12%
2018/10/26	2	23.35	6	23.25	22.70	-4	1,640	-0.24%
2018/10/23	0	0.00	2	23.00	22.45	-2	1,559	-0.13%
2018/09/07	10	25.50	0	0.00	24.10	10	1,735	0.58%
2018/09/06	10	26.30	0	0.00	26.25	10	1,668	0.60%
2018/09/05	0	0.00	4	26.75	26.75	-4	1,698	-0.24%
2018/09/04	4	26.45	4	26.40	26.40	0	1,684	0.00%
2018/09/03	1	26.40	0	0.00	26.55	1	1,716	0.06%
2018/08/28	0	0.00	6	25.95	25.95	-6	1,816	-0.33%
2018/08/27	0	0.00	12	25.98	26.10	-12	1,825	-0.66%
2018/08/24	8	25.55	0	0.00	25.30	8	1,805	0.44%
2018/08/13	1	22.95	0	0.00	23.35	1	1,692	0.06%
2018/07/23	11	25.00	1	24.90	25.00	10	1,829	0.55%
2018/07/20	0	0.00	30	25.43	25.45	-30	1,867	-1.61%
2018/07/03	0	0.00	2	27.50	27.35	-2	2,807	-0.07%
2018/06/29	0	26.60	0	0.00	26.60	0	2,918	0.00%
2018/06/28	0	0.00	0	26.25	26.15	0	3,001	0.00%
2018/06/27	0	26.20	0	0.00	26.20	0	3,190	0.00%
2018/06/22	0	0.00	2	27.55	27.55	-2	3,239	-0.06%
2018/06/20	2	27.60	0	0.00	27.50	2	3,260	0.06%
2018/06/19	0	0.00	3	28.00	27.90	-3	3,372	-0.09%
2018/06/15	2	28.93	0	0.00	28.30	2	3,389	0.06%
2018/06/14	0	0.00	9	28.66	28.50	-9	3,359	-0.27%
2018/06/12	3	28.80	0	0.00	28.80	3	3,308	0.09%
2018/06/08	0	0.00	20	29.04	29.00	-20	3,360	-0.60%
2018/06/06	0.6	28.50	0	0.00	28.55	0.6	3,365	0.02%
2018/06/05	3	27.00	0	0.00	27.05	3	3,392	0.09%
2018/05/31	0	0.00	5	26.35	26.30	-5	3,556	-0.14%
2018/05/24	2	26.85	0	0.00	26.85	2	3,553	0.06%
2018/05/22	11	27.12	0	0.00	27.15	11	3,583	0.31%
2018/05/16	5	26.60	0	0.00	26.60	5	3,705	0.13%
2018/05/02	6	26.21	2	26.40	26.10	4	3,825	0.10%
2018/04/30	1	25.75	2	26.05	25.95	-1	3,820	-0.03%
2018/04/27	2	26.90	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	2	28.00	27.40	-2	3,796	-0.05%
2018/04/20	5	29.10	0	0.00	28.55	5	3,777	0.13%
2018/04/17	2	28.98	0	0.00	28.15	2	3,643	0.05%
2018/04/13	15	30.47	0	0.00	30.80	15	3,613	0.42%
2018/04/11	0	0.00	62	31.13	30.40	-62	3,870	-1.60%
2018/04/10	62	32.25	35	33.05	30.90	27	3,913	0.69%
2018/04/02	15	32.06	0	0.00	32.15	15	3,569	0.42%
2018/03/31	0	0.00	2	31.95	31.95	-2	3,438	-0.06%
2018/03/30	22	32.13	10	32.10	31.85	12	3,369	0.36%
2018/03/27	1	31.80	0	0.00	31.55	1	3,359	0.03%
2018/03/23	10	30.70	0	0.00	31.20	10	3,681	0.27%
2018/03/22	0	0.00	2	31.88	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	10	31.30	31.30	-10	3,614	-0.28%
2018/03/14	0	0.00	3	31.33	30.80	-3	3,789	-0.08%
2018/03/13	1	31.25	0	0.00	31.30	1	3,722	0.03%
2018/03/12	10	30.65	0	0.00	30.65	10	3,695	0.27%
2018/03/09	1	30.85	7	31.36	31.00	-6	3,693	-0.16%
2018/03/07	0	0.00	8	29.61	30.10	-8	3,560	-0.22%
2018/03/02	1	28.30	15	28.45	28.25	-14	3,619	-0.39%
2018/03/01	0	0.00	6	27.99	27.95	-6	3,644	-0.16%
2018/02/27	0	0.00	1	28.10	28.20	-1	3,700	-0.03%
2018/02/22	0	0.00	3	27.75	27.45	-3	3,836	-0.08%
2018/02/21	3	26.35	0	0.00	26.90	3	3,983	0.08%
2018/02/12	13	25.71	5	25.84	25.50	8	3,980	0.20%
2018/02/08	2	28.10	0	0.00	27.85	2	3,953	0.05%
2018/02/07	10	28.28	0	0.00	28.20	10	4,026	0.25%
2018/02/06	1	27.85	0	0.00	27.40	1	4,080	0.02%
2018/02/01	0	0.00	1	30.70	30.45	-1	4,371	-0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/30	0	0.00	5	31.10	30.70	-5	4,441	-0.11%
2018/01/23	1	30.60	0	0.00	30.60	1	4,728	0.02%
2018/01/15	0	0.00	2	31.05	31.25	-2	4,839	-0.04%
2018/01/11	1	30.40	0	0.00	30.00	1	4,895	0.02%
2018/01/10	2	30.80	0	0.00	30.75	2	4,931	0.04%
2018/01/08	1	32.20	6	32.35	31.60	-5	4,948	-0.10%
2018/01/05	10	33.70	6	33.38	33.20	4	4,898	0.08%
2018/01/04	0	0.00	9	32.61	32.70	-9	4,675	-0.19%
2018/01/03	3	31.45	1	32.00	31.70	2	4,688	0.04%