台揚 (2314)-合庫-台中券商分點個股進出

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

台揚

(2314)

股價
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股
643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

台揚 (2314)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/30	7	33.09	0	0.00	32.70	7	1,281	0.55%
2024/05/29	31	33.82	2	33.80	33.85	29	1,308	2.22%
2024/05/28	1	33.15	1	33.85	33.15	0	1,277	0.00%
2024/05/27	0	0.00	2	33.40	33.30	-2	1,266	-0.16%
2024/05/24	0	0.00	3	33.15	33.15	-3	1,253	-0.24%
2024/05/23	1	32.60	14	33.02	32.60	-13	1,239	-1.05%
2024/05/22	17	32.15	8	33.45	33.70	9	1,222	0.74%
2024/05/20	0	0.00	3.5	31.63	31.70	-3.5	1,132	-0.31%
2024/05/17	2	30.38	1	30.45	30.45	1	1,096	0.09%
2024/05/16	1	30.00	0	0.00	30.20	1	1,094	0.09%
2024/05/14	0	0.00	0	30.20	30.40	0	1,096	0.00%
2024/05/13	3	30.10	1	30.05	30.05	2	1,095	0.18%
2024/05/10	1	30.05	1	30.53	30.15	0	1,099	0.00%
2024/05/09	3	30.27	0.5	30.60	30.20	2.5	1,112	0.22%
2024/05/08	1	30.60	0.7	30.95	30.60	0.3	1,119	0.03%
2024/05/07	0	0.00	1.5	30.88	30.95	-1.5	1,127	-0.13%
2024/05/06	0	0.00	3	31.05	30.95	-3	1,144	-0.26%
2024/05/03	0	0.00	1	31.35	31.00	-1	1,171	-0.09%
2024/05/02	1	31.30	0	0.00	31.25	1	1,179	0.08%
2024/04/30	0	0.00	3	31.38	31.90	-3	1,187	-0.25%
2024/04/26	4	30.21	2	30.33	30.25	2	1,190	0.17%
2024/04/25	0.8	30.46	0.7	30.30	30.25	0.1	1,192	0.01%
2024/04/24	0	0.00	1.5	30.57	30.60	-1.5	1,192	-0.13%
2024/04/23	1.1	30.05	0	0.00	30.00	1.1	1,195	0.10%
2024/04/22	2	30.43	2	30.68	29.95	0	1,199	0.00%
2024/04/19	2	30.65	1.6	30.84	30.40	0.4	1,193	0.04%
2024/04/18	8	30.97	2	31.22	30.95	6	1,182	0.51%
2024/04/17	1.4	31.47	0.6	32.00	31.45	0.8	1,180	0.07%
2024/04/16	2	31.68	2	31.98	31.30	0	1,191	0.00%
2024/04/15	11	32.79	1	32.84	32.70	10	1,167	0.86%
2024/04/12	0.2	33.20	0	0.00	33.05	0.2	1,161	0.02%
2024/04/11	1	33.40	0	0.00	33.20	1	1,158	0.09%
2024/04/10	1	34.55	2	34.75	34.55	-1	1,151	-0.09%
2024/04/09	1	33.65	0	0.00	33.75	1	1,125	0.09%
2024/04/08	0	0.00	1	33.75	33.70	-1	1,129	-0.09%
2024/04/03	1	33.00	4	33.10	32.95	-3	1,121	-0.27%
2024/04/02	0	33.70	2.2	33.40	33.35	-2.2	1,135	-0.19%
2024/04/01	1	33.85	0	0.00	33.65	1	1,160	0.09%
2024/03/29	7.2	34.75	0	0.00	34.20	7.2	1,165	0.62%
2024/03/28	1	35.15	1.2	34.71	34.85	-0.2	1,137	-0.02%
2024/03/27	1	32.40	5	33.47	33.60	-4	1,080	-0.37%
2024/03/26	11.2	32.70	0	33.10	32.60	11.2	1,091	1.03%
2024/03/25	1	33.35	0	0.00	33.35	1	1,135	0.09%
2024/03/22	0	0.00	3.2	33.71	33.80	-3.2	1,132	-0.28%
2024/03/21	0	0.00	0	33.20	32.70	0	1,118	0.00%
2024/03/20	14.2	32.30	2	32.48	32.10	12.2	1,144	1.07%
2024/03/19	0.5	32.75	0	0.00	32.60	0.5	1,153	0.04%
2024/03/18	0	32.80	0	0.00	32.85	0	1,166	0.00%
2024/03/15	0	0.00	2.7	33.55	33.05	-2.7	1,202	-0.22%
2024/03/14	2.2	32.92	0	0.00	32.80	2.2	1,263	0.18%
2024/03/13	21	33.50	0	0.00	33.60	21	1,433	1.47%
2024/03/12	0	0.00	1.2	33.55	34.35	-1.2	1,614	-0.08%
2024/03/11	1	32.60	1	32.93	32.65	0	1,591	0.00%
2024/03/08	4	32.43	0	0.00	32.40	4	1,587	0.25%
2024/03/07	1.2	33.20	0	0.00	33.10	1.2	1,589	0.08%
2024/03/06	1	34.70	0	0.00	34.20	1	1,582	0.06%
2024/03/05	0	0.00	2	34.50	34.30	-2	1,576	-0.13%
2024/03/04	2	35.00	10.2	34.07	35.00	-8.2	1,574	-0.52%
2024/03/01	0.1	32.70	1	32.95	32.70	-0.9	1,530	-0.06%
2024/02/29	1.4	32.33	0.6	32.60	32.40	0.8	1,532	0.05%
2024/02/27	1	33.10	5.3	33.33	32.70	-4.3	1,535	-0.28%
2024/02/26	1	33.50	0	0.00	33.50	1	1,546	0.06%
2024/02/23	2	33.18	1.5	33.73	33.85	0.5	1,551	0.03%
2024/02/22	1	33.25	2	33.41	33.35	-1	1,578	-0.06%
2024/02/21	1	33.30	3	33.23	33.25	-2	1,634	-0.12%
2024/02/20	1	33.35	0.1	33.70	33.40	0.9	1,644	0.05%
2024/02/19	0	0.00	1	34.05	33.90	-1	1,650	-0.06%
2024/02/16	0	0.00	1.5	33.67	33.70	-1.5	1,657	-0.09%
2024/02/15	1	31.80	7	31.95	32.90	-6	1,648	-0.36%
2024/02/05	1	32.75	1	32.79	32.50	0	1,638	0.00%
2024/02/02	1	33.20	1.2	33.57	33.20	-0.2	1,634	-0.01%
2024/02/01	1	33.00	0.5	33.20	33.05	0.5	1,624	0.03%
2024/01/31	1	33.45	0	0.00	33.30	1	1,612	0.06%
2024/01/30	5	33.72	1	33.78	33.60	4	1,606	0.25%
2024/01/29	2	33.98	1.3	34.26	34.05	0.7	1,604	0.04%
2024/01/26	2	34.80	1.2	34.95	34.35	0.8	1,586	0.05%
2024/01/25	1	35.25	1	35.35	35.20	0	1,556	0.00%
2024/01/24	2	35.58	1	35.99	35.40	1	1,553	0.06%
2024/01/23	1	35.30	3	35.74	35.80	-2	1,552	-0.13%
2024/01/22	4.1	35.24	2.3	35.43	35.25	1.8	1,552	0.12%
2024/01/17	2	35.33	1	35.60	35.35	1	1,536	0.07%
2024/01/16	0	0.00	1	36.15	36.00	-1	1,533	-0.07%
2024/01/15	1	35.60	1.4	35.76	35.80	-0.4	1,529	-0.02%
2024/01/12	1	35.40	0.7	35.75	35.50	0.4	1,526	0.02%
2024/01/11	1	35.45	0	0.00	35.60	1	1,530	0.07%
2024/01/10	4	35.53	0	0.00	35.55	4	1,529	0.26%
2024/01/09	0	0.00	1	36.35	36.20	-1	1,518	-0.07%
2024/01/08	2	36.40	0	0.00	36.40	2	1,517	0.13%
2024/01/05	0	0.00	1	36.80	36.90	-1	1,518	-0.07%
2024/01/04	1	36.65	0	0.00	36.65	1	1,517	0.07%
2024/01/03	0	0.00	5	37.45	37.40	-5	1,520	-0.33%
2023/12/28	5	37.54	16	37.64	37.40	-11	1,536	-0.72%
2023/12/27	1.9	38.43	3.5	38.06	38.35	-1.6	1,538	-0.11%
2023/12/26	0	0.00	2.1	36.99	37.40	-2.1	1,541	-0.14%
2023/12/25	1	36.60	0	0.00	36.55	1	1,527	0.07%
2023/12/22	0	0.00	0.5	36.85	36.55	-0.5	1,519	-0.03%
2023/12/21	12	36.53	1	36.75	36.30	11	1,504	0.73%
2023/12/20	12	36.90	1	36.99	36.90	11	1,475	0.75%
2023/12/19	1	37.35	1	37.90	37.55	0	1,417	0.00%
2023/12/18	3	37.37	4	37.38	37.20	-1	1,412	-0.07%
2023/12/15	0.2	38.55	7	38.25	37.90	-6.8	1,396	-0.48%
2023/12/14	2	38.88	0	0.00	38.75	2	1,367	0.15%
2023/12/13	1.3	39.10	0.2	39.41	39.20	1.1	1,353	0.08%
2023/12/12	4	39.26	2	39.55	38.90	2	1,379	0.14%
2023/12/11	8	39.92	27	40.17	39.80	-19	1,352	-1.40%
2023/12/08	36	41.87	6	41.86	41.65	30	1,286	2.33%
2023/12/07	6	41.17	3	40.21	41.40	3	1,114	0.27%
2023/12/05	1	36.90	0	0.00	37.90	1	921	0.11%
2023/12/04	2	38.00	0	0.00	37.45	2	923	0.22%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/27	2	36.75	0	0.00	36.75	2	888	0.23%
2023/11/22	0	0.00	1	37.35	37.45	-1	873	-0.11%
2023/11/21	2	37.88	0	0.00	37.60	2	868	0.23%
2023/11/20	3	37.72	0	0.00	38.40	3	848	0.35%
2023/11/16	0	0.00	1	35.80	36.30	-1	793	-0.13%
2023/11/15	1	35.45	0.2	35.75	35.30	0.8	791	0.10%
2023/11/14	0	0.00	0.2	36.05	35.60	-0.2	787	-0.02%
2023/11/13	0.3	35.90	0	0.00	35.55	0.3	794	0.04%
2023/11/10	0	0.00	0.9	35.92	35.45	-0.9	807	-0.12%
2023/11/09	1	35.70	0	0.00	36.05	1	808	0.12%
2023/11/08	0	0.00	7.4	36.36	36.35	-7.4	820	-0.90%
2023/11/07	0	0.00	1.3	36.57	36.60	-1.3	822	-0.16%
2023/11/01	1	35.40	0	0.00	35.25	1	832	0.12%
2023/10/31	1	35.90	0	0.00	35.75	1	826	0.12%
2023/10/27	0	0.00	1	35.58	35.45	-1	815	-0.12%
2023/10/26	1.2	35.57	0	0.00	35.35	1.2	831	0.15%
2023/10/25	0	0.00	2.5	36.02	36.00	-2.5	838	-0.30%
2023/10/24	1.6	35.42	11	35.40	35.90	-9.4	851	-1.10%
2023/10/23	1	37.00	1.2	36.38	35.70	-0.2	853	-0.03%
2023/10/20	1	35.15	1	35.57	35.40	0	854	0.00%
2023/10/19	1	35.55	1	35.56	35.60	0	857	0.00%
2023/10/18	0.8	36.20	0.5	36.05	35.80	0.2	860	0.03%
2023/10/17	1	36.60	0.6	36.35	36.25	0.4	866	0.04%
2023/10/12	0	0.00	4	37.85	37.80	-4	1,044	-0.38%
2023/10/11	1.6	37.58	27	37.67	37.60	-25.4	1,107	-2.29%
2023/10/06	10	38.38	10	38.50	38.40	0	1,109	0.00%
2023/10/05	41	39.55	0	0.00	39.00	41	1,116	3.67%
2023/10/04	0	0.00	2	39.80	39.35	-2	1,108	-0.18%
2023/10/03	0	0.00	3	39.65	39.25	-3	1,098	-0.27%
2023/10/02	0	0.00	1	39.65	40.20	-1	1,084	-0.09%
2023/09/27	0	0.00	1	37.64	37.65	-1	1,067	-0.09%
2023/09/26	1	38.10	0	0.00	38.05	1	1,075	0.09%
2023/09/22	0	0.00	1	39.00	38.90	-1	1,086	-0.09%
2023/09/21	4	39.14	0	0.00	38.70	4	1,092	0.37%
2023/09/20	0	0.00	0.4	38.85	39.00	-0.4	1,097	-0.04%
2023/09/18	0	0.00	0	39.20	39.15	0	1,113	0.00%
2023/09/15	2.4	39.44	1.2	39.88	39.50	1.2	1,114	0.11%
2023/09/14	0.2	38.45	6.1	38.25	38.35	-5.9	1,070	-0.55%
2023/09/13	0	0.00	1	36.40	36.65	-1	1,071	-0.09%
2023/09/12	1	36.25	0.3	35.90	35.85	0.7	1,074	0.07%
2023/09/11	1	36.50	1	36.00	35.70	0	1,109	0.00%
2023/09/08	0.4	37.95	0.4	38.00	37.80	0	1,103	0.00%
2023/09/07	0.3	38.50	0.3	39.00	38.20	0	1,119	0.00%
2023/09/06	0	0.00	0.5	39.30	39.10	-0.5	1,136	-0.04%
2023/09/05	0	0.00	0.5	39.35	39.15	-0.5	1,136	-0.04%
2023/09/04	1	38.90	0	0.00	38.85	1	1,143	0.09%
2023/08/30	0	0.00	1	38.75	39.00	-1	1,162	-0.09%
2023/08/29	1	38.55	0	0.00	38.60	1	1,169	0.09%
2023/08/28	0	0.00	1	38.92	38.55	-1	1,176	-0.08%
2023/08/25	1.4	39.12	0	0.00	39.20	1.4	1,175	0.12%
2023/08/24	1	39.95	1.4	40.55	39.90	-0.4	1,173	-0.03%
2023/08/23	0	0.00	0	38.35	38.40	0	1,167	0.00%
2023/08/22	6	38.43	5	38.20	38.20	1	1,175	0.09%
2023/08/21	0	0.00	2.1	39.42	39.25	-2.1	1,181	-0.18%
2023/08/18	2	38.58	1	38.55	38.35	1	1,222	0.08%
2023/08/17	0.5	39.20	0.4	39.00	39.10	0.1	1,253	0.01%
2023/08/16	1	38.11	3	38.28	38.00	-2	1,260	-0.16%
2023/08/15	2	39.45	7.6	39.48	39.30	-5.6	1,253	-0.45%
2023/08/14	3	39.32	1	39.92	39.25	2	1,266	0.16%
2023/08/11	2	41.75	0	0.00	41.55	2	1,259	0.16%
2023/08/10	1	41.65	1	42.33	41.65	0	1,265	0.00%
2023/08/04	2	44.25	0	0.00	44.05	2	1,292	0.15%
2023/08/02	0	0.00	20	44.24	44.00	-20	1,321	-1.51%
2023/08/01	0	0.00	5	44.65	45.00	-5	1,358	-0.37%
2023/07/31	0	0.00	2.5	45.06	44.60	-2.5	1,398	-0.18%
2023/07/28	1	43.90	0	44.40	43.95	1	1,454	0.07%
2023/07/27	2	44.28	0.5	44.30	44.05	1.5	1,469	0.10%
2023/07/26	1	44.70	0	0.00	44.60	1	1,485	0.07%
2023/07/25	0	0.00	1	45.30	45.60	-1	1,536	-0.07%
2023/07/24	1	45.40	0	0.00	45.35	1	1,578	0.06%
2023/07/20	1	45.35	2	45.50	45.80	-1	1,646	-0.06%
2023/07/19	1	45.15	0	0.00	44.70	1	1,707	0.06%
2023/07/18	1	45.70	10	46.33	45.50	-9	1,794	-0.50%
2023/07/17	34	48.05	1	48.20	48.05	33	1,908	1.73%
2023/07/14	13	45.22	2	45.60	45.65	11	2,018	0.55%
2023/07/13	0	0.00	0.3	42.40	41.50	-0.3	2,191	-0.01%
2023/07/12	1	42.60	0	0.00	42.50	1	2,288	0.04%
2023/07/11	1	43.60	0	0.00	43.40	1	2,335	0.04%
2023/07/10	0	0.00	1.2	43.42	43.10	-1.2	2,342	-0.05%
2023/07/07	1	43.60	0	0.00	43.50	1	2,352	0.04%
2023/07/05	0	0.00	1	44.30	44.20	-1	2,377	-0.04%
2023/07/04	1	44.30	1	44.60	44.30	0	2,375	0.00%
2023/07/03	1	44.40	0.1	44.82	44.50	0.9	2,370	0.04%
2023/06/30	0.5	44.75	0	0.00	44.65	0.5	2,361	0.02%
2023/06/29	1	45.00	1	44.91	44.90	0	2,362	0.00%
2023/06/28	0	0.00	2	45.10	44.90	-2	2,359	-0.08%
2023/06/27	2	46.20	0	0.00	45.35	2	2,362	0.08%
2023/06/21	0	0.00	0.8	45.08	44.95	-0.8	2,351	-0.03%
2023/06/19	1	44.40	0	0.00	44.40	1	2,354	0.04%
2023/06/16	1	45.05	0	0.00	45.00	1	2,345	0.04%
2023/06/15	1.2	44.84	1	45.33	44.95	0.2	2,340	0.01%
2023/06/14	2	46.28	1.2	45.89	45.85	0.8	2,307	0.04%
2023/06/13	2.5	46.58	3	46.70	46.50	-0.5	2,304	-0.02%
2023/06/12	1	45.80	3	46.63	47.00	-2	2,292	-0.09%
2023/06/08	0.5	45.65	0	0.00	45.50	0.5	2,288	0.02%
2023/06/06	0.2	45.90	0	0.00	45.70	0.2	2,331	0.01%
2023/06/05	5	46.65	0.2	46.60	46.55	4.8	2,362	0.20%
2023/06/02	0.5	46.40	0	0.00	46.35	0.5	2,368	0.02%
2023/06/01	0	0.00	1	46.10	46.80	-1	2,395	-0.04%
2023/05/30	1	45.85	0	0.00	45.75	1	2,399	0.04%
2023/05/29	1	45.45	0.2	45.70	46.15	0.8	2,407	0.03%
2023/05/26	1	45.20	1	45.62	45.35	0	2,406	0.00%
2023/05/25	1.1	45.86	1	45.96	45.95	0.1	2,404	0.00%
2023/05/24	4.1	46.48	2	46.35	46.65	2.1	2,414	0.09%
2023/05/23	3	48.05	2	48.20	48.60	1	2,404	0.04%
2023/05/22	0.1	47.00	2.8	47.31	47.80	-2.7	2,423	-0.11%
2023/05/19	2	46.18	0.2	46.35	46.15	1.8	2,435	0.07%
2023/05/18	1	46.55	1.4	46.76	46.50	-0.4	2,446	-0.02%
2023/05/17	0	47.05	0	47.30	47.45	0	2,459	0.00%
2023/05/16	0.4	46.70	0	0.00	46.85	0.4	2,505	0.02%
2023/05/15	1	47.50	0	0.00	47.10	1	2,600	0.04%
2023/05/12	0	0.00	1	47.10	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	47.10	47.80	-1	2,606	-0.04%
2023/05/09	3	48.20	0	0.00	48.70	3	2,612	0.11%
2023/05/08	0	0.00	4	48.96	49.45	-4	2,596	-0.15%
2023/05/05	4	48.30	2	48.23	48.50	2	2,583	0.08%
2023/05/04	2	48.45	3	47.35	48.50	-1	2,608	-0.04%
2023/05/03	1	45.55	0	0.00	45.60	1	2,546	0.04%
2023/05/02	1	46.85	0	0.00	46.55	1	2,536	0.04%
2023/04/28	0	0.00	3	47.48	47.45	-3	2,512	-0.12%
2023/04/27	0	0.00	1.2	45.34	45.90	-1.2	2,456	-0.05%
2023/04/26	11	43.29	2	43.70	44.10	9	2,409	0.37%
2023/04/25	2	45.25	0	0.00	45.20	2	2,370	0.08%
2023/04/24	2	47.95	2.1	47.00	46.80	-0.1	2,330	0.00%
2023/04/21	2.1	44.89	15	44.26	44.85	-13	2,259	-0.57%
2023/04/20	0.2	47.96	10	48.55	47.50	-9.8	2,156	-0.45%
2023/04/19	8.3	50.98	9	51.36	51.80	-0.7	1,987	-0.04%
2023/04/18	7	48.60	12	49.18	51.10	-5	1,753	-0.29%
2023/04/17	2	45.25	3	45.72	46.50	-1	1,518	-0.07%
2023/04/14	5.1	43.46	2.5	42.52	43.90	2.6	1,407	0.18%
2023/04/13	1	41.20	0.7	41.26	41.00	0.3	1,344	0.02%
2023/04/12	0	0.00	0.6	41.34	41.30	-0.6	1,334	-0.04%
2023/04/10	2	41.55	1.2	41.43	41.50	0.8	1,314	0.06%
2023/04/07	1	42.70	0	43.35	42.85	1	1,281	0.08%
2023/04/06	0	0.00	0.4	43.50	43.15	-0.4	1,283	-0.03%
2023/03/31	1	42.80	0.2	43.35	42.80	0.8	1,283	0.06%
2023/03/30	1	42.50	0	0.00	42.60	1	1,279	0.08%
2023/03/29	0.2	42.35	1	42.70	42.25	-0.8	1,279	-0.06%
2023/03/28	1	42.10	0	0.00	42.15	1	1,283	0.08%
2023/03/27	0.2	43.25	0	0.00	43.15	0.2	1,272	0.02%
2023/03/23	1	43.55	0	0.00	43.40	1	1,266	0.08%
2023/03/22	1	42.86	4	43.50	43.00	-3	1,263	-0.24%
2023/03/21	0	0.00	1.1	43.13	43.30	-1.1	1,262	-0.09%
2023/03/20	0	0.00	2	42.55	42.35	-2	1,258	-0.16%
2023/03/17	5	42.85	1	42.65	42.30	4	1,261	0.32%
2023/03/16	0.1	42.25	0	0.00	42.10	0.1	1,261	0.01%
2023/03/14	0	44.20	2	43.90	43.70	-2	1,281	-0.16%
2023/03/13	0	0.00	1	44.05	44.55	-1	1,305	-0.08%
2023/03/10	0.1	45.89	0	0.00	44.75	0.1	1,329	0.01%
2023/03/09	1	45.65	2	46.45	46.05	-1	1,353	-0.07%
2023/03/08	0	46.20	0	0.00	46.70	0	1,413	0.00%
2023/03/06	1	45.70	2.2	44.85	45.75	-1.2	1,433	-0.08%
2023/03/03	1.2	44.29	0	0.00	44.10	1.2	1,409	0.09%
2023/03/02	1	44.65	1	44.85	44.55	0	1,407	0.00%
2023/03/01	1	44.65	2	44.75	44.70	-1	1,400	-0.07%
2023/02/24	3	44.43	0	0.00	43.90	3	1,393	0.22%
2023/02/23	2	44.73	5	44.87	44.70	-3	1,379	-0.22%
2023/02/22	5	44.34	6	44.40	44.40	-1	1,382	-0.07%
2023/02/21	5	45.97	0	0.00	45.75	5	1,368	0.37%
2023/02/20	3	46.07	5.1	45.49	46.00	-2.1	1,346	-0.16%
2023/02/17	4	43.05	3	44.70	44.80	1	1,324	0.08%
2023/02/16	2	43.70	0	0.00	43.80	2	1,325	0.15%
2023/02/15	4	43.10	3	43.25	43.10	1	1,353	0.07%
2023/02/14	1	44.00	1	44.00	44.00	0	1,326	0.00%
2023/02/13	3	44.12	26	44.77	45.20	-23	1,287	-1.79%
2023/02/10	0	0.00	13	41.22	41.10	-13	1,197	-1.09%
2023/02/09	6	42.07	0	0.00	42.05	6	1,188	0.50%
2023/02/08	1	42.75	2	42.35	42.85	-1	1,178	-0.08%
2023/02/07	0	0.00	2.1	41.81	41.80	-2.1	1,162	-0.18%
2023/02/06	2	42.85	6	42.70	42.40	-4	1,159	-0.35%
2023/02/03	0	0.00	4	42.53	42.50	-4	1,150	-0.35%
2023/02/02	15	43.23	1	43.00	43.55	14	1,129	1.24%
2023/02/01	0	0.00	2	40.40	40.50	-2	1,065	-0.19%
2023/01/31	3	40.05	0	0.00	40.10	3	1,065	0.28%
2023/01/30	1	39.20	0	0.00	39.05	1	1,062	0.09%
2023/01/11	0	0.00	3	39.80	39.65	-3	1,094	-0.27%
2023/01/10	1	40.15	0	0.00	39.90	1	1,107	0.09%
2023/01/09	0	0.00	2	39.90	39.90	-2	1,124	-0.18%
2023/01/06	1	39.40	1	39.45	39.45	0	1,142	0.00%
2023/01/04	0	0.00	4	39.56	39.65	-4	1,186	-0.34%
2023/01/03	1	39.10	0	0.00	39.00	1	1,193	0.08%
2022/12/29	0	0.00	1	39.00	39.15	-1	1,199	-0.08%
2022/12/27	4	39.83	0	0.00	39.60	4	1,230	0.33%
2022/12/26	0	0.00	3.5	38.88	40.20	-3.5	1,234	-0.28%
2022/12/23	1	37.95	0.5	38.09	38.25	0.5	1,247	0.04%
2022/12/22	1.5	38.47	1	38.30	38.30	0.5	1,259	0.04%
2022/12/21	0.5	38.44	2.5	38.36	38.10	-2	1,288	-0.16%
2022/12/20	1.1	39.14	6.1	39.49	38.20	-5	1,305	-0.38%
2022/12/19	0	0.00	0.5	39.60	39.45	-0.5	1,330	-0.04%
2022/12/16	4	40.09	1	40.45	39.90	3	1,347	0.22%
2022/12/15	1	40.80	0.5	40.92	40.85	0.5	1,363	0.04%
2022/12/14	0	0.00	6	40.72	40.80	-6	1,391	-0.43%
2022/12/13	6	40.40	2	40.13	40.10	4	1,400	0.29%
2022/12/12	3	40.58	0	0.00	40.50	3	1,410	0.21%
2022/12/09	2	41.35	0	0.00	40.85	2	1,434	0.14%
2022/12/08	0	0.00	1	41.45	41.60	-1	1,443	-0.07%
2022/12/07	3	41.33	0	0.00	41.00	3	1,457	0.21%
2022/12/06	1	43.05	6	42.80	42.30	-5	1,447	-0.35%
2022/12/05	1	43.35	29	42.59	43.40	-28	1,436	-1.95%
2022/12/02	27	42.69	1	42.45	43.20	26	1,419	1.83%
2022/12/01	5.1	41.83	5	41.90	41.70	0.1	1,386	0.01%
2022/11/30	10	42.91	5	42.57	42.70	5	1,371	0.36%
2022/11/29	11	39.49	1.5	41.06	41.15	9.5	1,315	0.72%
2022/11/28	0	0.00	1.5	37.11	37.45	-1.5	1,349	-0.11%
2022/11/25	1	37.45	0	0.00	36.90	1	1,371	0.07%
2022/11/24	0	0.00	1	37.70	38.10	-1	1,392	-0.07%
2022/11/23	1	37.20	1.2	37.22	37.10	-0.2	1,429	-0.01%
2022/11/22	0	0.00	0.8	37.82	37.30	-0.8	1,443	-0.06%
2022/11/21	1.1	37.57	1	37.60	37.60	0.1	1,457	0.01%
2022/11/18	1	38.05	0	0.00	38.05	1	1,474	0.07%
2022/11/17	2	38.70	1	38.80	38.95	1	1,479	0.07%
2022/11/16	1	38.10	0	0.00	38.30	1	1,530	0.07%
2022/11/15	1	37.75	1.5	38.63	39.20	-0.5	1,586	-0.03%
2022/11/14	2	36.30	2.7	36.99	37.70	-0.7	1,669	-0.04%
2022/11/11	7.1	36.14	0.8	36.60	35.90	6.3	1,721	0.37%
2022/11/10	4.1	37.50	0	0.00	37.30	4.1	1,759	0.23%
2022/11/09	6	38.20	0	0.00	38.05	6	2,017	0.30%
2022/11/08	1	38.00	0.2	38.65	38.20	0.8	2,152	0.04%
2022/11/04	0.2	36.90	0	0.00	37.25	0.2	2,515	0.01%
2022/11/02	0	0.00	1	36.50	36.60	-1	3,489	-0.03%
2022/11/01	0	0.00	1	35.60	35.60	-1	3,659	-0.03%
2022/10/31	0	0.00	1	34.70	34.90	-1	3,710	-0.03%
2022/10/28	1	34.40	0	0.00	33.85	1	3,791	0.03%
2022/10/27	0	0.00	1	34.10	34.80	-1	4,045	-0.02%
2022/10/26	3.1	33.48	3	33.85	33.30	0.1	4,240	0.00%
2022/10/25	1	34.05	1	33.80	33.65	0	4,357	0.00%
2022/10/24	1	35.05	5.3	35.15	34.80	-4.3	4,383	-0.10%
2022/10/21	3.5	35.02	1	35.00	34.55	2.5	4,465	0.05%
2022/10/20	1.3	35.38	2	35.50	35.75	-0.8	4,723	-0.02%
2022/10/18	1.6	36.42	0	0.00	36.45	1.6	4,807	0.03%
2022/10/17	1	35.00	1	36.55	36.60	0	4,895	0.00%
2022/10/14	3	36.65	3	36.05	36.60	0	4,960	0.00%
2022/10/13	1.5	35.67	0.5	35.20	33.90	1	4,988	0.02%
2022/10/12	1	37.40	0.5	37.31	37.10	0.6	5,004	0.01%
2022/10/11	0.4	39.07	5	38.70	38.15	-4.6	5,058	-0.09%
2022/10/07	1	40.65	1	40.95	40.80	0	5,166	0.00%
2022/10/06	0	0.00	0.3	40.45	40.50	-0.3	5,380	-0.01%
2022/10/05	2	40.55	1.4	40.84	40.75	0.7	5,547	0.01%
2022/10/04	3.8	39.85	1	39.15	39.95	2.8	5,673	0.05%
2022/10/03	1	37.70	0	0.00	38.40	1	5,748	0.02%
2022/09/30	3.1	36.86	3	37.68	38.65	0.1	5,844	0.00%
2022/09/29	2	38.43	1	38.90	38.40	1	5,923	0.02%
2022/09/28	3	39.63	0.9	38.74	37.90	2.2	6,001	0.04%
2022/09/27	2	39.63	2.2	39.93	41.00	-0.2	6,068	0.00%
2022/09/26	1.1	40.55	2	40.78	39.80	-0.9	6,150	-0.02%
2022/09/23	2	43.35	1	43.50	42.70	1	6,180	0.02%
2022/09/22	1.1	44.43	1	44.45	44.40	0.1	6,199	0.00%
2022/09/21	4	43.48	1	43.70	43.45	3	6,218	0.05%
2022/09/20	1	45.15	0	0.00	45.20	1	6,241	0.02%
2022/09/19	1	45.55	0	0.00	45.10	1	6,284	0.02%
2022/09/16	4.1	46.93	0	0.00	46.50	4.1	6,299	0.07%
2022/09/15	2	48.60	0	0.00	48.20	2	6,296	0.03%
2022/09/14	2	48.25	0	0.00	48.85	2	6,316	0.03%
2022/09/13	1.5	49.60	0	0.00	49.55	1.5	6,343	0.02%
2022/09/12	1	49.95	0	0.00	50.10	1	6,391	0.02%
2022/09/08	1	48.90	1	48.95	48.90	0	6,424	0.00%
2022/09/07	0.1	48.70	11	48.54	48.50	-10.9	6,498	-0.17%
2022/09/06	0.1	49.55	7	49.66	49.20	-6.9	6,630	-0.10%
2022/09/05	11	52.66	0	0.00	51.00	11	6,817	0.16%
2022/09/02	9	52.57	12.5	53.15	52.40	-3.5	6,815	-0.05%
2022/08/31	0	0.00	20	51.30	51.60	-20	6,771	-0.30%
2022/08/30	5	51.00	4	50.76	51.20	1	6,791	0.01%
2022/08/29	0	0.00	3	49.37	48.85	-3	6,821	-0.04%
2022/08/26	1.1	49.97	2	50.10	49.95	-0.9	6,899	-0.01%
2022/08/25	0	0.00	2	49.60	49.90	-2	7,080	-0.03%
2022/08/24	4.1	49.26	0	0.00	49.00	4.1	7,500	0.05%
2022/08/23	4	48.90	6	49.36	49.00	-2	8,012	-0.02%
2022/08/22	6.1	49.78	7	49.59	49.05	-0.9	8,025	-0.01%
2022/08/19	2	51.65	1	51.70	51.20	1	7,992	0.01%
2022/08/18	4	51.40	49	51.08	51.50	-45	7,962	-0.57%
2022/08/17	5	51.10	3	51.10	51.50	2	8,485	0.02%
2022/08/16	4	52.60	4	52.75	51.10	0	8,525	0.00%
2022/08/15	55.1	50.85	16	50.76	50.40	39.1	8,271	0.47%
2022/08/12	28.6	49.03	4	48.76	48.70	24.6	8,128	0.30%
2022/08/11	4.2	52.39	9	51.60	51.60	-4.8	7,967	-0.06%
2022/08/10	61	52.82	33	52.07	51.40	28	7,773	0.36%
2022/08/09	6	50.82	25.3	51.01	51.50	-19.3	7,113	-0.27%
2022/08/08	6	47.07	3.3	47.45	46.90	2.8	6,810	0.04%
2022/08/05	6	45.27	2.3	45.20	45.30	3.7	6,640	0.06%
2022/08/04	3.5	44.61	2	44.83	44.10	1.5	6,597	0.02%
2022/08/03	11.2	46.10	8.1	45.73	45.00	3.1	6,519	0.05%
2022/08/02	25.1	46.24	10	46.56	46.00	15.1	6,271	0.24%
2022/08/01	9	45.91	16.2	46.24	46.50	-7.2	6,076	-0.12%
2022/07/29	3.3	44.74	2	44.20	44.35	1.2	5,961	0.02%
2022/07/28	6.1	44.71	6	44.38	43.90	0.1	5,936	0.00%
2022/07/27	20	46.73	12	46.25	45.30	8	5,858	0.14%
2022/07/26	3	44.15	1	44.05	43.60	2	5,595	0.04%
2022/07/22	4.1	46.37	3	46.35	45.20	1.1	5,515	0.02%
2022/07/21	1	46.45	10	46.20	46.35	-9	5,430	-0.17%
2022/07/20	1	45.25	2	45.45	45.00	-1	5,356	-0.02%
2022/07/19	8	45.54	10	45.57	45.20	-2	5,328	-0.04%
2022/07/18	56	45.29	39.3	45.11	45.25	16.8	5,298	0.32%
2022/07/15	12.1	44.78	12.1	45.13	44.90	0	5,258	0.00%
2022/07/14	30	43.52	29.3	44.44	45.15	0.7	5,183	0.01%
2022/07/13	5.2	42.24	12.3	42.14	42.65	-7.1	4,981	-0.14%
2022/07/12	7	39.08	0.7	39.20	38.80	6.4	4,835	0.13%
2022/07/11	3.1	43.54	1	44.25	43.10	2.1	4,733	0.04%
2022/07/08	7	44.60	6	44.43	44.25	1	4,659	0.02%
2022/07/07	1	43.50	0	0.00	43.45	1	4,569	0.02%
2022/07/06	0	0.00	1.5	42.98	42.10	-1.5	4,503	-0.03%
2022/07/05	1	46.70	1	44.40	44.95	0	4,485	0.00%
2022/07/04	4.2	46.79	4	47.04	46.30	0.2	4,428	0.00%
2022/07/01	0	50.68	0	0.00	49.75	0	4,379	0.00%
2022/06/30	1	54.60	1	55.20	55.20	0	4,355	0.00%
2022/06/29	1	54.30	0.3	55.50	55.20	0.8	4,360	0.02%
2022/06/28	1.3	54.98	1	55.00	55.20	0.3	4,408	0.01%
2022/06/27	0.2	57.20	1	56.02	56.60	-0.8	4,423	-0.02%
2022/06/24	1	54.50	0	0.00	55.00	1	4,505	0.02%
2022/06/23	5	55.00	0.3	55.00	54.50	4.7	4,618	0.10%
2022/06/22	1	54.60	0	0.00	54.60	1	4,838	0.02%
2022/06/21	0.3	55.90	0	0.00	56.90	0.3	4,951	0.01%
2022/06/20	0	56.00	2	54.80	54.70	-2	4,925	-0.04%
2022/06/17	0	58.40	0	0.00	58.00	0	4,884	0.00%
2022/06/16	2.2	62.00	4	61.75	59.80	-1.8	4,884	-0.04%
2022/06/15	6	61.70	2	61.00	61.00	4	4,858	0.08%
2022/06/14	9.1	60.89	10.5	61.02	60.80	-1.4	4,734	-0.03%
2022/06/13	0	58.50	2	58.40	58.30	-2	4,530	-0.04%
2022/06/10	4	60.98	8.5	60.63	60.00	-4.5	4,522	-0.10%
2022/06/09	1	60.30	2	60.15	60.20	-1	4,472	-0.02%
2022/06/08	2	61.20	1	61.00	61.00	1	4,472	0.02%
2022/06/07	28	62.39	27.1	61.73	61.60	0.9	4,446	0.02%
2022/06/06	4	61.70	11	61.35	61.00	-7	4,381	-0.16%
2022/06/02	38	64.30	52	64.31	63.30	-14	4,308	-0.32%
2022/06/01	89	64.46	80.6	64.60	64.00	8.4	4,144	0.20%
2022/05/31	57.6	62.90	39.4	62.19	62.40	18.2	3,747	0.49%
2022/05/30	25	59.73	23	59.44	59.00	2	3,289	0.06%
2022/05/26	13	58.32	26	58.68	57.90	-13	3,325	-0.39%
2022/05/25	90.1	59.07	75	59.06	58.60	15.1	3,260	0.46%
2022/05/24	6	57.60	7	58.49	59.40	-1	2,709	-0.04%
2022/05/23	1	54.40	5	54.46	54.00	-4	2,599	-0.15%
2022/05/20	1	55.10	1	54.60	54.60	0	2,635	0.00%
2022/05/19	1	55.20	1	55.40	55.40	0	2,642	0.00%
2022/05/18	1	57.10	2	57.00	57.00	-1	2,675	-0.04%
2022/05/17	0	0.00	1	55.50	57.50	-1	2,727	-0.04%
2022/05/16	1	54.90	1	55.40	54.30	0	2,729	0.00%
2022/05/13	1	53.40	11	52.99	54.00	-10	2,740	-0.36%
2022/05/12	0	53.00	0.5	53.08	53.00	-0.5	2,765	-0.02%
2022/05/11	1	53.60	1	54.00	54.00	0	2,769	0.00%
2022/05/10	1	53.90	0	0.00	55.10	1	2,781	0.04%
2022/05/09	0.2	55.90	0	0.00	55.60	0.2	2,789	0.01%
2022/05/06	0	0.00	1	56.30	57.10	-1	2,797	-0.04%
2022/05/05	0	0.00	0.2	57.46	57.80	-0.2	2,814	-0.01%
2022/05/04	0	0.00	0.3	57.70	56.10	-0.3	2,853	-0.01%
2022/05/03	0	0.00	0.1	56.50	56.10	-0.1	2,864	0.00%
2022/04/29	2	56.30	5	55.64	56.30	-3	2,886	-0.10%
2022/04/28	2.4	55.86	0	0.00	55.00	2.4	2,896	0.08%
2022/04/27	5.2	53.80	0	0.00	54.70	5.2	2,894	0.18%
2022/04/22	0	0.00	7	59.24	59.20	-7	2,906	-0.24%
2022/04/21	0	60.00	0	0.00	60.00	0	2,916	0.00%
2022/04/20	14	61.29	1	60.20	61.20	13	2,897	0.45%
2022/04/15	3.4	57.40	2	58.59	56.70	1.3	2,900	0.05%
2022/04/14	1	59.90	0	0.00	59.90	1	2,893	0.03%
2022/04/13	0.1	60.50	5	60.60	60.20	-4.9	2,902	-0.17%
2022/04/12	6	59.82	3	61.30	59.70	3	2,910	0.10%
2022/04/11	5	61.72	4	64.95	61.00	1	2,906	0.03%
2022/04/08	2	67.90	0	0.00	66.30	2	2,886	0.07%
2022/04/07	1	68.10	0	0.00	67.10	1	2,887	0.03%
2022/04/06	3	67.77	8.1	67.01	67.70	-5.1	2,853	-0.18%
2022/04/01	1	68.30	5.4	68.01	67.30	-4.4	2,846	-0.15%
2022/03/31	2	65.20	1	68.50	69.00	1	2,846	0.04%
2022/03/30	3	67.90	5	67.70	66.60	-2	2,779	-0.07%
2022/03/29	2.1	68.40	0	0.00	68.00	2.1	2,737	0.08%
2022/03/28	4	67.88	9	67.09	67.40	-5	2,626	-0.19%
2022/03/25	21	67.55	11	69.80	70.50	10	2,535	0.39%
2022/03/24	0	0.00	4	63.40	64.10	-4	2,356	-0.17%
2022/03/22	2	57.70	0.1	59.00	58.70	1.9	2,273	0.08%
2022/03/21	0	0.00	1	58.50	57.70	-1	2,291	-0.04%
2022/03/18	2	57.05	2.4	56.23	58.90	-0.4	2,301	-0.02%
2022/03/17	4	53.70	3	54.03	53.70	1	2,286	0.04%
2022/03/16	1.1	53.24	1	52.90	52.40	0.1	2,306	0.00%
2022/03/15	6.4	53.40	1	52.90	52.90	5.4	2,347	0.23%
2022/03/14	1	56.30	0	0.00	55.80	1	2,364	0.04%
2022/03/11	6	57.52	1	57.20	56.80	5	2,402	0.21%
2022/03/10	12	57.82	1	56.50	57.60	11	2,402	0.46%
2022/03/09	2	54.75	3	54.83	54.40	-1	2,415	-0.04%
2022/03/08	2	54.35	1	55.50	54.20	1	2,501	0.04%
2022/03/07	3	55.70	4	56.05	55.00	-1	2,598	-0.04%
2022/03/04	7.2	59.47	5	60.28	59.00	2.2	2,626	0.08%
2022/03/03	5	61.72	2	62.70	60.70	3	2,675	0.11%
2022/03/02	12	63.32	14	59.46	62.80	-2	2,699	-0.07%
2022/03/01	2	60.05	7.2	59.50	60.50	-5.2	2,682	-0.19%
2022/02/25	3.2	54.75	3.2	55.18	55.00	0	2,718	0.00%
2022/02/24	2	54.95	17	53.84	53.40	-15	2,782	-0.54%
2022/02/23	14	56.79	3	56.93	56.60	11	2,784	0.40%
2022/02/22	7.3	58.26	2	55.60	56.60	5.3	2,874	0.18%
2022/02/21	1.1	58.64	0	0.00	58.80	1.1	3,043	0.03%
2022/02/18	7	59.49	5.2	59.52	59.80	1.8	3,324	0.05%
2022/02/17	6.1	58.93	2	58.35	58.40	4.1	3,740	0.11%
2022/02/16	2.1	60.46	0	0.00	60.40	2.1	3,954	0.05%
2022/02/15	0	0.00	1	60.50	60.50	-1	4,095	-0.02%
2022/02/14	6	61.03	3	61.00	60.00	3	4,309	0.07%
2022/02/11	1	63.20	2	63.35	64.00	-1	4,352	-0.02%
2022/02/10	4	64.55	0	0.00	64.20	4	4,447	0.09%
2022/02/09	0	0.00	1.1	66.80	67.10	-1.1	4,654	-0.02%
2022/02/08	0	0.00	8.2	65.26	65.50	-8.2	4,953	-0.17%
2022/02/07	7	61.84	2.5	61.72	63.10	4.5	5,128	0.09%
2022/01/26	1.2	62.75	0	0.00	60.50	1.2	5,160	0.02%
2022/01/25	3	64.53	2	65.65	64.00	1	5,268	0.02%
2022/01/24	3.1	65.24	1	65.90	65.10	2.1	5,382	0.04%
2022/01/21	2	67.80	12	68.15	67.50	-10	5,465	-0.18%
2022/01/20	3	69.07	1	69.40	68.80	2	5,582	0.04%
2022/01/19	2	68.35	2	68.80	68.30	0	5,807	0.00%
2022/01/18	2.1	69.93	4	70.40	69.40	-1.9	6,106	-0.03%
2022/01/17	1	67.50	2	68.10	68.00	-1	6,195	-0.02%
2022/01/14	3.2	67.08	4.1	67.21	67.90	-0.9	6,285	-0.01%
2022/01/13	3	68.50	1	68.30	68.40	2	6,345	0.03%
2022/01/12	3	69.00	1.6	68.56	68.60	1.4	6,368	0.02%
2022/01/11	2	70.05	1.2	69.87	69.90	0.8	6,406	0.01%
2022/01/10	4.2	70.53	3	71.03	70.00	1.2	6,445	0.02%
2022/01/07	5.1	71.26	4	71.33	71.60	1.1	6,482	0.02%
2022/01/06	1	74.00	0	0.00	73.50	1	6,535	0.02%
2022/01/05	5	76.62	3	76.87	75.50	2	6,642	0.03%
2022/01/04	2	76.55	1	77.40	77.00	1	6,699	0.01%
2022/01/03	21	77.24	0	0.00	76.60	21	6,756	0.31%
2021/12/30	3	75.73	2	78.05	79.70	1	6,857	0.01%
2021/12/29	0	0.00	3	74.57	75.30	-3	7,027	-0.04%
2021/12/28	1.5	74.60	0	0.00	74.40	1.5	7,212	0.02%
2021/12/27	0	0.00	6	75.08	75.60	-6	7,377	-0.08%
2021/12/24	6	73.73	0	0.00	73.40	6	7,585	0.08%
2021/12/23	0	0.00	5.2	74.00	74.30	-5.2	7,792	-0.07%
2021/12/22	1.1	72.93	3	73.17	73.00	-1.9	7,950	-0.02%
2021/12/21	3	71.27	8.1	70.96	71.90	-5.1	8,098	-0.06%
2021/12/20	7.5	72.27	7	72.20	71.60	0.5	8,336	0.01%
2021/12/17	4	75.55	3	75.07	75.00	1	8,634	0.01%
2021/12/16	2	77.65	2	77.80	77.80	0	8,969	0.00%
2021/12/15	1.3	77.68	0	0.00	77.00	1.3	9,349	0.01%
2021/12/14	2.3	78.33	4	78.13	78.30	-1.7	9,677	-0.02%
2021/12/13	5	80.36	17	79.84	80.70	-12	9,673	-0.12%
2021/12/10	3	78.37	54	78.78	79.40	-51	9,658	-0.53%
2021/12/09	6	81.35	0	0.00	80.10	6	9,649	0.06%
2021/12/08	1	80.10	2	80.65	80.30	-1	9,634	-0.01%
2021/12/07	13	79.10	3.3	79.73	79.30	9.7	9,649	0.10%
2021/12/06	1	77.80	2	77.60	77.60	-1	9,680	-0.01%
2021/12/03	2	78.20	4	78.33	78.20	-2	9,742	-0.02%
2021/12/02	68	78.91	2	77.85	77.00	66	9,777	0.68%
2021/12/01	19.5	78.14	3	77.70	80.40	16.5	9,784	0.17%
2021/11/30	3	81.83	3	81.60	80.90	0	9,731	0.00%
2021/11/29	5	79.02	6.4	78.50	81.50	-1.4	9,750	-0.01%
2021/11/26	4.2	82.20	5	83.40	80.40	-0.8	9,718	-0.01%
2021/11/25	9.8	84.64	0	0.00	84.30	9.8	9,740	0.10%
2021/11/24	3	83.97	12.5	86.01	87.80	-9.5	9,806	-0.10%
2021/11/23	11	83.98	3	83.53	83.30	8	9,799	0.08%
2021/11/22	3	86.70	2	86.80	86.80	1	9,845	0.01%
2021/11/19	2	87.60	26.1	86.76	86.80	-24.1	10,070	-0.24%
2021/11/18	10.6	87.46	10	87.51	86.00	0.6	10,340	0.01%
2021/11/17	29	90.48	8	90.98	90.70	21	10,275	0.20%
2021/11/16	48.5	93.19	20	93.44	95.00	28.5	10,092	0.28%
2021/11/15	7	87.84	11.4	87.01	88.70	-4.4	9,805	-0.04%
2021/11/12	7.2	81.79	9	81.89	80.70	-1.8	9,768	-0.02%
2021/11/11	5	79.62	10.4	83.01	82.50	-5.4	9,816	-0.06%
2021/11/10	2	78.15	2	79.20	78.20	0	9,977	0.00%
2021/11/09	5	77.06	55	77.83	77.80	-50	10,060	-0.50%
2021/11/08	52.5	81.48	65	79.48	79.50	-12.5	10,052	-0.12%
2021/11/05	87.7	82.84	14.2	84.83	86.00	73.5	9,997	0.74%
2021/11/04	3	80.10	22.4	79.12	81.00	-19.4	9,808	-0.20%
2021/11/03	4	74.28	25	73.61	73.70	-21	9,798	-0.21%
2021/11/02	5.4	77.13	9	74.64	73.70	-3.6	9,912	-0.04%
2021/11/01	15	78.98	1	79.20	78.10	14	10,096	0.14%
2021/10/29	11	77.97	28	77.67	78.80	-17	10,062	-0.17%
2021/10/28	29	79.00	41	78.22	77.30	-12	10,064	-0.12%
2021/10/27	55.2	79.66	18	79.96	79.50	37.2	10,210	0.36%
2021/10/26	36	75.86	18	77.49	79.00	18	10,191	0.18%
2021/10/25	7	71.29	2	71.60	72.70	5	10,051	0.05%
2021/10/22	12	66.69	21	67.24	66.10	-9	10,247	-0.09%
2021/10/21	3	71.00	1	71.40	68.60	2	10,553	0.02%
2021/10/20	2	70.85	3	70.30	70.50	-1	11,292	-0.01%
2021/10/19	3	70.90	1	71.40	70.70	2	11,802	0.02%
2021/10/18	18	69.85	22	68.70	70.00	-4	11,979	-0.03%
2021/10/15	5	68.04	28	68.57	69.80	-23	12,325	-0.19%
2021/10/14	46	68.10	47	67.43	68.00	-1	12,705	-0.01%
2021/10/13	18	71.47	65	68.54	68.50	-47	13,009	-0.36%
2021/10/12	18	72.98	16	73.13	73.40	2	13,525	0.01%
2021/10/08	29	73.04	51	72.96	72.20	-22	14,514	-0.15%
2021/10/07	6	73.37	58	74.03	74.50	-52	15,483	-0.34%
2021/10/06	106.1	75.29	133	73.72	71.90	-26.9	16,382	-0.16%	大買/大賣/
2021/10/05	33	76.60	25	80.83	79.40	8	16,456	0.05%
2021/10/04	18	78.43	61	75.43	77.50	-43	16,672	-0.26%
2021/10/01	91	82.30	71	82.52	79.40	20	16,586	0.12%
2021/09/30	39	83.22	45.1	86.28	88.20	-6.1	16,565	-0.04%
2021/09/29	35	79.61	47	78.68	82.50	-12	16,598	-0.07%
2021/09/28	34	78.24	9	79.00	80.70	25	16,797	0.15%
2021/09/27	29.1	77.62	6	79.45	80.00	23.1	17,362	0.13%
2021/09/24	37	74.98	24	73.15	77.00	13	18,015	0.07%
2021/09/23	139	73.95	3	75.40	76.90	136	17,834	0.76%	大買/鉅額交易
2021/09/22	3	67.63	8.2	69.33	72.20	-5.2	17,619	-0.03%
2021/09/17	4	62.50	36.2	62.20	65.70	-32.2	17,474	-0.18%
2021/09/16	7	58.60	5	59.12	59.90	2	17,333	0.01%
2021/09/14	2	57.60	0	0.00	57.70	2	17,715	0.01%
2021/09/13	1	57.50	1	58.90	57.60	0	17,995	0.00%
2021/09/10	3	59.57	10	59.50	59.40	-7	18,278	-0.04%
2021/09/09	1	57.50	11	59.36	59.40	-10	18,661	-0.05%
2021/09/08	11.1	59.16	4	59.25	58.10	7.1	18,879	0.04%
2021/09/07	2	58.65	29	57.24	59.10	-27	19,428	-0.14%
2021/09/06	28	58.93	3	59.70	59.10	25	20,152	0.12%
2021/09/03	0	0.00	2	58.50	58.50	-2	20,537	-0.01%
2021/09/02	1	56.70	8	57.80	58.10	-7	21,454	-0.03%
2021/09/01	10	58.64	3	59.03	58.50	7	22,077	0.03%
2021/08/31	18	58.68	3	58.97	59.10	15	22,326	0.07%
2021/08/30	18.2	59.31	22	60.59	58.80	-3.8	22,832	-0.02%
2021/08/27	17	56.52	3	56.67	56.50	14	23,183	0.06%
2021/08/26	7	55.86	30	56.41	56.40	-23	23,269	-0.10%
2021/08/25	34	55.70	12	57.36	57.60	22	23,488	0.09%
2021/08/24	8	52.71	29	51.73	54.50	-21	23,389	-0.09%
2021/08/23	15	49.93	15	48.50	49.55	0	23,065	0.00%
2021/08/20	18	47.51	1	47.45	46.80	17	22,978	0.07%
2021/08/19	5	48.37	13	48.94	47.80	-8	22,900	-0.03%
2021/08/18	15	45.80	10	47.13	50.80	5	22,755	0.02%
2021/08/17	7	46.43	17	46.44	46.25	-10	22,562	-0.04%
2021/08/16	28	48.70	5	47.11	45.60	23	22,394	0.10%
2021/08/13	4	49.85	8	50.09	48.15	-4	22,051	-0.02%
2021/08/12	9	50.86	23	51.03	51.00	-14	21,986	-0.06%
2021/08/11	5	50.44	12	51.45	49.85	-7	21,968	-0.03%
2021/08/10	2	51.25	4	51.90	51.50	-2	21,874	-0.01%
2021/08/09	23	53.93	5	52.42	52.20	18	21,856	0.08%
2021/08/06	5	56.14	3	56.50	55.20	2	21,775	0.01%
2021/08/05	27	57.59	20	57.26	57.30	7	21,713	0.03%
2021/08/04	3	55.70	24	56.16	56.50	-21	21,521	-0.10%
2021/08/03	18	55.66	7	56.80	55.60	11	21,570	0.05%
2021/08/02	18	55.30	8	56.09	56.00	10	21,517	0.05%
2021/07/30	23	57.37	9	57.31	58.20	14	21,336	0.07%
2021/07/29	3	59.43	0	0.00	58.50	3	21,197	0.01%
2021/07/28	2	59.45	10.2	59.71	58.40	-8.2	21,126	-0.04%
2021/07/27	4	62.78	230	60.74	61.30	-226	21,034	-1.07%	大賣/鉅額交易
2021/07/26	257.2	66.54	21.1	64.53	63.80	236.2	20,819	1.13%	大買/鉅額交易
2021/07/23	9	60.49	13.5	60.86	63.50	-4.5	20,268	-0.02%
2021/07/22	5	57.90	24	58.58	57.90	-19	20,195	-0.09%
2021/07/21	22	58.89	5	59.14	57.70	17	20,085	0.08%
2021/07/20	31.2	60.29	38	60.31	58.60	-6.9	19,787	-0.03%
2021/07/19	9	62.12	20	62.83	62.40	-11	19,534	-0.06%
2021/07/16	12	62.57	24.6	62.45	61.90	-12.6	19,444	-0.06%
2021/07/15	38	61.58	30	62.02	62.00	8	18,986	0.04%
2021/07/14	43.6	58.68	15	58.93	59.50	28.5	18,185	0.16%
2021/07/13	31	57.24	60.1	56.11	57.00	-29.1	17,799	-0.16%
2021/07/12	8	51.86	1	52.00	52.50	7	17,289	0.04%
2021/07/09	19	50.86	22	50.47	50.50	-3	17,635	-0.02%
2021/07/08	12	49.49	0	0.00	48.85	12	17,955	0.07%
2021/07/07	9	50.18	10	51.86	49.05	-1	18,376	-0.01%
2021/07/06	15	52.93	7	53.67	52.00	8	18,404	0.04%
2021/07/05	14	53.49	13.5	54.00	53.60	0.5	18,275	0.00%
2021/07/02	28.1	54.80	23	53.68	53.00	5.1	18,035	0.03%
2021/07/01	6	54.05	47	53.08	55.00	-41	17,381	-0.24%
2021/06/30	35	48.80	14	49.08	50.00	21	16,481	0.13%
2021/06/29	19	48.99	3	49.07	47.70	16	16,321	0.10%
2021/06/28	32	49.11	23	48.48	50.40	9	16,180	0.06%
2021/06/25	35	50.29	18	50.41	49.65	17	15,939	0.11%
2021/06/24	5	51.30	5	51.56	50.60	0	15,743	0.00%
2021/06/23	4	51.68	2	52.20	51.50	2	15,534	0.01%
2021/06/22	10	51.34	13	52.28	52.00	-3	15,340	-0.02%
2021/06/21	2	51.00	21	51.25	50.30	-19	15,136	-0.13%
2021/06/18	22	53.10	8	52.59	52.20	14	14,954	0.09%
2021/06/17	14	53.28	20	53.69	53.50	-6	14,540	-0.04%
2021/06/16	13	54.49	15	53.43	53.10	-2	14,287	-0.01%
2021/06/15	40	53.75	33	52.46	54.70	7	13,773	0.05%
2021/06/11	4	49.90	7.3	49.63	50.50	-3.3	13,232	-0.02%
2021/06/10	15	49.11	23	49.80	49.35	-8	12,804	-0.06%
2021/06/09	4	47.04	36	46.08	46.20	-32	11,856	-0.27%
2021/06/08	13	44.14	5	44.20	43.40	8	11,202	0.07%
2021/06/07	23	43.50	8	44.51	43.00	15	10,929	0.14%
2021/06/04	1	44.80	41	44.25	44.80	-40	10,341	-0.39%
2021/06/03	4	40.35	4	40.66	40.75	0	9,885	0.00%
2021/06/02	4.5	40.23	3	40.90	39.60	1.5	9,774	0.02%
2021/06/01	8	37.51	10.1	37.85	38.50	-2.1	9,457	-0.02%
2021/05/31	1	35.20	6	35.15	35.00	-5	9,328	-0.05%
2021/05/28	7	35.36	6	35.50	35.40	1	9,346	0.01%
2021/05/27	0	0.00	1	34.45	34.45	-1	9,361	-0.01%
2021/05/25	0	0.00	3	34.28	34.15	-3	9,578	-0.03%
2021/05/24	1	32.25	3	31.78	33.10	-2	9,675	-0.02%
2021/05/19	0	0.00	9	30.96	32.00	-9	9,867	-0.09%
2021/05/18	0	0.00	1	29.75	29.75	-1	9,866	-0.01%
2021/05/14	7	30.99	2	30.33	30.00	5	9,781	0.05%
2021/05/13	4	30.04	8	30.09	29.90	-4	9,703	-0.04%
2021/05/12	4	31.68	25	31.29	31.15	-21	9,636	-0.22%
2021/05/11	10	34.56	1	35.00	34.40	9	9,527	0.09%
2021/05/07	2	38.83	7	37.97	39.25	-5	9,455	-0.05%
2021/05/06	0	0.00	1	37.80	36.55	-1	9,436	-0.01%
2021/05/05	2	37.88	3	37.37	36.55	-1	9,429	-0.01%
2021/05/04	60	39.61	66	37.40	36.85	-6	9,431	-0.06%
2021/05/03	22.2	41.94	21.7	42.25	40.55	0.5	9,292	0.01%
2021/04/29	62.4	45.21	51	45.39	44.90	11.4	9,237	0.12%
2021/04/28	13	44.71	86	45.21	46.80	-73	9,191	-0.79%
2021/04/27	1.4	42.74	5	42.96	42.55	-3.6	9,246	-0.04%
2021/04/26	3	41.67	10	41.53	41.90	-7	9,660	-0.07%
2021/04/23	2	41.80	2	41.65	42.00	0	9,709	0.00%
2021/04/22	38	42.61	27.8	41.66	40.55	10.3	9,708	0.11%
2021/04/21	96	44.27	61	43.50	43.45	35	9,536	0.37%
2021/04/20	68.9	43.79	38.9	44.00	44.00	30.1	9,436	0.32%
2021/04/19	78.3	47.04	52.2	47.49	45.25	26.1	9,264	0.28%
2021/04/16	55.2	46.09	119	47.31	49.35	-63.8	8,688	-0.73%	大賣/
2021/04/15	42	45.17	81	45.44	44.90	-39	8,211	-0.47%
2021/04/14	38	41.24	39	41.84	42.90	-1	7,660	-0.01%
2021/04/13	38	41.37	15	42.11	39.00	23	7,316	0.31%
2021/04/12	8	38.27	13	39.06	39.95	-5	6,883	-0.07%
2021/04/09	6	35.94	11	36.35	36.35	-5	6,770	-0.07%
2021/04/08	16	35.94	2.7	36.15	35.95	13.3	6,852	0.19%
2021/04/07	0	0.00	5	35.40	35.25	-5	6,755	-0.07%
2021/04/06	8	34.91	2	34.95	34.95	6	6,727	0.09%
2021/04/01	1	34.25	1	34.50	34.20	0	6,726	0.00%
2021/03/31	1	34.60	0	0.00	33.95	1	6,809	0.01%
2021/03/30	1	34.70	7	34.89	34.40	-6	6,835	-0.09%
2021/03/29	11	34.71	1	34.70	34.70	10	6,872	0.15%
2021/03/26	0	0.00	1	34.80	34.85	-1	6,942	-0.01%
2021/03/25	7	34.56	0	0.00	34.50	7	6,997	0.10%
2021/03/24	4	35.48	3	35.90	35.10	1	7,068	0.01%
2021/03/23	8	35.71	8	35.65	35.40	0	7,046	0.00%
2021/03/22	2	34.35	3	34.73	34.55	-1	7,038	-0.01%
2021/03/19	1	34.45	8	34.22	34.20	-7	7,428	-0.09%
2021/03/18	11	34.85	7	35.36	34.80	4	7,666	0.05%
2021/03/17	6	36.06	4	36.25	35.40	2	7,901	0.03%
2021/03/16	4	35.30	5	35.80	35.15	-1	7,702	-0.01%
2021/03/15	0	0.00	11	34.70	34.85	-11	7,713	-0.14%
2021/03/12	13	34.86	5.1	34.81	34.80	7.9	7,743	0.10%
2021/03/11	2	34.33	2	34.28	34.35	0	7,846	0.00%
2021/03/10	2	33.75	0	0.00	34.00	2	7,931	0.03%
2021/03/09	0.1	33.10	40	33.00	33.05	-40	8,048	-0.50%
2021/03/08	2	33.60	1	34.20	33.55	1	8,411	0.01%
2021/03/05	10	34.58	0	0.00	34.45	10	8,794	0.11%
2021/03/03	0	0.00	3	35.00	35.30	-3	9,132	-0.03%
2021/03/02	1	35.40	5	35.20	35.00	-4	9,307	-0.04%
2021/02/26	0	0.00	5	35.90	35.40	-5	9,362	-0.05%
2021/02/25	10	35.58	10	35.84	35.50	0	9,728	0.00%
2021/02/24	2	35.10	9	35.15	35.45	-7	9,758	-0.07%
2021/02/23	8	34.47	9	34.66	34.95	-1	9,674	-0.01%
2021/02/22	6	34.89	7	34.70	34.90	-1	9,605	-0.01%
2021/02/19	0	0.00	4	34.03	33.85	-4	9,463	-0.04%
2021/02/18	0	0.00	6	33.25	33.45	-6	9,386	-0.06%
2021/02/17	0	0.00	8.4	31.43	32.15	-8.4	9,330	-0.09%
2021/02/05	4.1	30.55	16	30.52	30.35	-12	9,309	-0.13%
2021/02/04	2	30.75	0	0.00	30.80	2	9,555	0.02%
2021/02/03	4.3	31.17	1.2	31.76	31.15	3.1	9,645	0.03%
2021/02/02	1.1	31.18	0	0.00	31.00	1.1	9,607	0.01%
2021/02/01	2.1	30.62	1	30.70	30.55	1.1	9,563	0.01%
2021/01/29	8	32.09	2	32.85	31.85	6	9,492	0.06%
2021/01/28	6	32.98	0	0.00	32.85	6	9,430	0.06%
2021/01/27	0	0.00	2	33.50	33.70	-2	9,358	-0.02%
2021/01/26	3	33.37	2	33.05	33.05	1	9,297	0.01%
2021/01/25	6	32.00	10	33.05	32.65	-4	9,200	-0.04%
2021/01/22	4	32.08	4	32.20	32.45	0	9,131	0.00%
2021/01/21	3	34.02	9	33.68	33.25	-6	8,997	-0.07%
2021/01/20	105	35.43	99	34.55	33.30	6	8,775	0.07%	大買/
2021/01/19	13	35.32	41	36.13	36.95	-28	8,249	-0.34%
2021/01/18	1	34.30	3	33.62	33.60	-2	7,742	-0.03%
2021/01/15	36	34.08	4	33.69	34.20	32	7,591	0.42%
2021/01/14	48	32.63	2	32.40	32.50	46	7,401	0.62%
2021/01/13	10	32.85	8	33.04	32.50	2	7,308	0.03%
2021/01/12	8	32.68	2	32.10	32.00	6	7,224	0.08%
2021/01/11	5	32.65	4	33.56	33.35	1	7,154	0.01%
2021/01/08	1	32.55	0	0.00	32.40	1	7,069	0.01%
2021/01/07	1	33.20	0	0.00	33.00	1	7,006	0.01%
2021/01/06	14	34.08	22	34.19	33.20	-8	6,934	-0.12%
2021/01/05	3	33.10	10	33.38	33.05	-7	6,555	-0.11%
2021/01/04	0	0.00	2	33.45	33.55	-2	6,475	-0.03%
2020/12/31	11	33.05	3	32.98	33.35	8	6,337	0.13%
2020/12/29	0	0.00	2	32.30	32.10	-2	6,086	-0.03%
2020/12/28	17	32.07	1	32.10	32.10	16	6,036	0.27%
2020/12/25	23	32.55	23	32.21	32.00	0	5,999	0.00%
2020/12/24	6	31.96	7	31.74	31.85	-1	5,900	-0.02%
2020/12/23	21	30.71	25	31.16	31.25	-4	5,853	-0.07%
2020/12/22	2	31.78	1	32.55	30.55	1	5,826	0.02%
2020/12/21	3	32.12	5	32.00	32.15	-2	5,804	-0.03%
2020/12/18	10	32.54	6	32.83	33.05	4	5,745	0.07%
2020/12/17	3	32.25	1	32.40	32.30	2	5,643	0.04%
2020/12/16	4	33.54	3	32.98	32.90	1	5,570	0.02%
2020/12/15	21	33.75	15	34.09	32.75	6	5,444	0.11%
2020/12/14	17	34.12	35	34.39	34.85	-18	5,034	-0.36%
2020/12/11	4	31.96	7	32.15	31.70	-3	4,764	-0.06%
2020/12/10	3	30.47	7	30.66	30.40	-4	4,431	-0.09%
2020/12/09	2	30.83	8	30.69	31.00	-6	4,376	-0.14%
2020/12/08	2	30.53	0	0.00	30.60	2	4,338	0.05%
2020/12/07	8	30.60	6	30.50	30.90	2	4,287	0.05%
2020/12/04	4	30.58	6.3	30.63	30.45	-2.3	4,150	-0.06%
2020/12/03	5	30.75	4	31.00	30.40	1	4,056	0.02%
2020/12/02	16	31.39	11	31.60	31.25	5	4,006	0.12%
2020/12/01	14	30.81	20	30.71	31.95	-6	3,632	-0.17%
2020/11/30	5	30.10	13	30.04	30.05	-8	3,213	-0.25%
2020/11/27	1	29.10	5	28.96	29.00	-4	3,069	-0.13%
2020/11/26	6	28.09	17	28.19	27.60	-11	2,891	-0.38%
2020/11/25	7	26.51	6	26.86	27.10	1	2,697	0.04%
2020/11/24	25	28.29	7	27.59	27.30	18	2,609	0.69%
2020/11/23	0	0.00	38.5	27.13	27.15	-38.5	2,327	-1.65%
2020/11/19	0	0.00	11	24.30	24.25	-11	2,461	-0.45%
2020/11/18	0	0.00	1	24.00	23.85	-1	2,489	-0.04%
2020/11/17	6	23.88	1	23.50	23.50	5	2,482	0.20%
2020/11/16	0	0.00	1	23.80	23.90	-1	2,520	-0.04%
2020/11/13	4	23.55	0	0.00	23.65	4	2,525	0.16%
2020/11/12	6	24.63	16	25.16	24.15	-10	2,505	-0.40%
2020/11/11	2	23.60	0	0.00	23.60	2	2,300	0.09%
2020/11/10	0	0.00	1	22.30	22.15	-1	2,207	-0.05%
2020/11/09	1	22.05	0	0.00	22.05	1	2,236	0.04%
2020/11/02	2	21.50	1	21.85	21.95	1	2,599	0.04%
2020/10/30	4	21.85	1	22.15	21.75	3	2,699	0.11%
2020/10/29	1	22.00	1	22.25	22.20	0	2,734	0.00%
2020/10/28	1	22.70	1	22.90	22.55	0	2,759	0.00%
2020/10/26	2	22.78	2	22.93	22.55	0	2,781	0.00%
2020/10/23	1	22.45	2	22.75	22.85	-1	2,769	-0.04%
2020/10/22	1	22.75	0	0.00	22.65	1	2,815	0.04%
2020/10/19	0	0.00	2	23.00	22.30	-2	2,829	-0.07%
2020/10/16	1	22.00	1	22.15	21.95	0	2,920	0.00%
2020/10/14	1	22.30	2	22.25	22.30	-1	2,934	-0.03%
2020/10/13	2	21.63	1	21.85	21.85	1	2,941	0.03%
2020/10/12	4	22.13	1	21.90	21.90	3	2,933	0.10%
2020/10/08	1	22.55	0	0.00	22.45	1	2,932	0.03%
2020/10/06	0	0.00	1	22.75	22.70	-1	2,967	-0.03%
2020/10/05	1	22.20	1	22.40	22.35	0	3,001	0.00%
2020/09/30	1	22.30	2	22.40	22.40	-1	3,071	-0.03%
2020/09/29	1	22.20	5	22.45	22.10	-4	3,087	-0.13%
2020/09/28	1	22.15	12	22.31	22.40	-11	3,129	-0.35%
2020/09/25	21	22.15	11	22.49	21.80	10	3,162	0.32%
2020/09/24	3	22.57	2	22.58	22.50	1	3,162	0.03%
2020/09/23	1	23.15	1	22.70	22.70	0	3,153	0.00%
2020/09/22	2	23.13	0	0.00	23.05	2	3,512	0.06%
2020/09/21	6	23.59	0	0.00	23.65	6	3,644	0.16%
2020/09/18	0	0.00	1	24.10	24.00	-1	3,654	-0.03%
2020/09/16	3	23.77	7	23.69	23.65	-4	3,694	-0.11%
2020/09/15	1	24.15	17	24.12	23.95	-16	3,699	-0.43%
2020/09/14	1	23.60	11	23.78	23.70	-10	3,711	-0.27%
2020/09/11	7	23.86	5	23.76	23.60	2	3,752	0.05%
2020/09/10	1	24.60	1	24.65	24.15	0	3,782	0.00%
2020/09/09	4	24.06	6	24.36	24.40	-2	3,826	-0.05%
2020/09/08	3	24.25	2	24.25	24.30	1	3,837	0.03%
2020/09/07	7	25.13	6	25.05	24.30	1	3,832	0.03%
2020/09/04	4	24.05	2	24.20	24.15	2	3,763	0.05%
2020/09/03	5	24.75	0	0.00	24.60	5	3,777	0.13%
2020/09/02	5	24.86	5	24.94	24.75	0	3,778	0.00%
2020/09/01	5	24.60	31	24.43	24.75	-26	3,736	-0.70%
2020/08/31	11	24.42	1	24.30	24.25	10	3,711	0.27%
2020/08/28	2	24.88	2	24.98	24.80	0	3,777	0.00%
2020/08/27	2	25.03	14	25.31	25.25	-12	3,765	-0.32%
2020/08/26	12	24.15	25	24.83	25.30	-13	3,726	-0.35%
2020/08/25	107	24.80	30	24.99	24.20	77	3,625	2.12%	大買/
2020/08/24	0	0.00	1	23.95	23.80	-1	3,366	-0.03%
2020/08/21	0	0.00	7	22.20	22.60	-7	3,355	-0.21%
2020/08/20	15	21.88	2	22.50	21.75	13	3,350	0.39%
2020/08/19	3	23.67	1	24.00	23.55	2	3,330	0.06%
2020/08/18	2	24.43	2	24.20	24.15	0	3,316	0.00%
2020/08/17	1	24.45	5	24.49	24.50	-4	3,398	-0.12%
2020/08/14	1	24.15	1	24.10	24.10	0	3,330	0.00%
2020/08/13	12	23.93	1	24.10	23.90	11	3,316	0.33%
2020/08/12	5	24.11	7	24.16	24.40	-2	3,301	-0.06%
2020/08/10	1	24.15	0	0.00	23.45	1	3,284	0.03%
2020/08/07	2	23.90	1	24.10	23.85	1	3,274	0.03%
2020/08/06	14	24.53	33	24.78	24.50	-19	3,233	-0.59%
2020/08/05	5	24.02	11	23.83	24.00	-6	3,023	-0.20%
2020/08/04	11	23.12	3	23.08	23.10	8	2,934	0.27%
2020/07/31	4	22.61	1	22.60	22.60	3	2,908	0.10%
2020/07/30	1	22.35	0	0.00	22.35	1	2,932	0.03%
2020/07/29	10	22.60	0	0.00	22.25	10	2,956	0.34%
2020/07/28	12	22.31	3	22.33	21.70	9	2,973	0.30%
2020/07/27	3	21.75	2	21.78	21.80	1	2,961	0.03%
2020/07/24	4	22.59	1	23.00	22.30	3	3,072	0.10%
2020/07/23	2	22.93	0	0.00	22.85	2	3,170	0.06%
2020/07/22	1	23.50	4	23.06	23.45	-3	3,172	-0.09%
2020/07/21	2	22.15	1	22.15	22.00	1	3,109	0.03%
2020/07/20	2	21.13	2	21.45	21.75	0	3,150	0.00%
2020/07/17	3	21.83	0	0.00	21.65	3	3,140	0.10%
2020/07/16	2	21.98	1	22.10	22.15	1	3,139	0.03%
2020/07/15	3	22.07	3	22.22	21.90	0	3,158	0.00%
2020/07/14	5	22.66	0	0.00	22.25	5	3,160	0.16%
2020/07/13	4	22.51	13	22.60	22.65	-9	3,144	-0.29%
2020/07/10	2	22.90	1	22.90	22.60	1	3,156	0.03%
2020/07/09	12	24.15	5	23.87	23.55	7	3,130	0.22%
2020/07/08	3	23.42	4	23.56	23.65	-1	3,059	-0.03%
2020/07/07	3	23.42	1	23.50	23.50	2	3,043	0.07%
2020/07/06	2	23.85	8	24.27	23.90	-6	3,037	-0.20%
2020/07/03	3	23.82	0	0.00	23.75	3	3,093	0.10%
2020/07/02	16	23.68	2	23.90	23.60	14	3,076	0.46%
2020/07/01	19	24.80	6	24.79	24.20	13	3,015	0.43%
2020/06/30	5	22.85	14	22.94	23.55	-9	2,648	-0.34%
2020/06/29	3	21.27	0	0.00	21.45	3	2,501	0.12%
2020/06/24	3	21.78	3	21.87	21.80	0	2,487	0.00%
2020/06/23	5	21.87	1	22.00	21.75	4	2,453	0.16%
2020/06/22	4	22.49	2	22.70	22.10	2	2,454	0.08%
2020/06/19	2	22.75	14	22.74	22.50	-12	2,476	-0.48%
2020/06/18	2	22.43	7	22.56	22.70	-5	2,472	-0.20%
2020/06/17	13	22.42	76	22.60	22.25	-63	2,434	-2.59%
2020/06/16	2	21.63	11	21.91	21.85	-9	2,403	-0.37%
2020/06/15	0	0.00	1	20.70	21.30	-1	2,372	-0.04%
2020/06/12	16	20.46	5	20.52	20.65	11	2,364	0.47%
2020/06/11	31	21.40	0	0.00	21.15	31	2,390	1.30%
2020/06/10	3	22.32	1	22.55	22.25	2	2,384	0.08%
2020/06/09	11	22.15	1	22.35	22.35	10	2,376	0.42%
2020/06/08	34	22.26	3.3	22.34	22.10	30.7	2,381	1.29%
2020/06/05	1	22.40	6	22.46	22.65	-5	2,384	-0.21%
2020/06/04	2	22.60	1	22.75	22.50	1	2,400	0.04%
2020/06/03	23	22.40	0	0.00	22.30	23	2,291	1.00%
2020/06/02	21	22.62	31	22.80	22.65	-10	2,260	-0.44%
2020/06/01	0	0.00	13	21.93	22.05	-13	2,115	-0.61%
2020/05/29	0	0.00	1	21.05	21.05	-1	2,077	-0.05%
2020/05/28	4	21.25	1	21.85	21.00	3	2,076	0.14%
2020/05/27	7	21.56	2	21.60	21.40	5	2,033	0.25%
2020/05/26	22	21.36	15	21.42	21.70	7	2,028	0.35%
2020/05/25	4	20.93	1	20.90	20.90	3	1,990	0.15%
2020/05/22	16	21.93	17	22.15	21.40	-1	1,976	-0.05%
2020/05/21	2	21.30	2	21.40	21.50	0	1,883	0.00%
2020/05/20	2	21.03	1	21.00	21.00	1	1,869	0.05%
2020/05/19	11	21.17	0	0.00	21.20	11	1,863	0.59%
2020/05/18	0	0.00	10	21.55	21.50	-10	1,845	-0.54%
2020/05/15	7	20.79	3	20.57	20.55	4	1,817	0.22%
2020/05/14	11	21.51	1	21.70	21.15	10	1,786	0.56%
2020/05/13	2	21.58	4	21.68	21.75	-2	1,770	-0.11%
2020/05/11	5	21.70	0	0.00	21.80	5	1,765	0.28%
2020/05/08	1	21.50	9	21.61	21.70	-8	1,748	-0.46%
2020/05/07	1	21.70	1	21.45	21.50	0	1,726	0.00%
2020/05/06	0	0.00	20	21.35	21.35	-20	1,703	-1.17%
2020/05/05	2	21.70	2	21.65	21.35	0	1,669	0.00%
2020/05/04	3	21.15	6	21.37	21.80	-3	1,640	-0.18%
2020/04/30	11	21.33	2	21.35	21.25	9	1,613	0.56%
2020/04/29	4	21.23	0	0.00	21.30	4	1,596	0.25%
2020/04/28	1	20.90	3	21.00	21.00	-2	1,481	-0.14%
2020/04/23	2	18.70	2	18.70	18.55	0	1,336	0.00%
2020/04/21	3	17.67	0	0.00	17.35	3	1,288	0.23%
2020/04/20	0	0.00	2	18.75	17.95	-2	1,278	-0.16%
2020/04/15	2	18.60	0	0.00	18.15	2	1,235	0.16%
2020/04/14	1	17.70	1	17.90	18.00	0	1,219	0.00%
2020/04/13	0	0.00	1	17.35	17.35	-1	1,220	-0.08%
2020/04/10	1	17.55	0	0.00	17.70	1	1,238	0.08%
2020/04/09	2	18.00	0	0.00	17.60	2	1,252	0.16%
2020/04/08	11	17.63	13	17.24	17.75	-2	1,238	-0.16%
2020/04/07	2	15.78	3	15.98	16.15	-1	1,148	-0.09%
2020/04/06	0	0.00	1	15.20	15.50	-1	1,152	-0.09%
2020/04/01	2	15.03	1	15.20	15.10	1	1,219	0.08%
2020/03/31	1	15.20	1	15.40	15.15	0	1,471	0.00%
2020/03/30	2	14.80	0	0.00	15.20	2	1,615	0.12%
2020/03/27	1	15.20	0	0.00	15.15	1	1,621	0.06%
2020/03/26	2	15.00	5	15.10	15.25	-3	1,615	-0.19%
2020/03/25	2	15.25	6	15.43	15.00	-4	1,610	-0.25%
2020/03/24	2	14.30	2	14.13	14.45	0	1,623	0.00%
2020/03/23	2	12.90	1	12.85	13.15	1	1,654	0.06%
2020/03/20	0	0.00	1	12.80	13.20	-1	1,650	-0.06%
2020/03/19	3	12.25	1	12.65	12.10	2	1,631	0.12%
2020/03/18	1	14.15	0	0.00	13.40	1	1,614	0.06%
2020/03/17	5	14.37	4	14.61	14.15	1	1,605	0.06%
2020/03/16	0	0.00	2	16.30	15.70	-2	1,591	-0.13%
2020/03/13	2	16.93	1	17.15	17.40	1	1,634	0.06%
2020/03/12	2	19.28	1	19.10	18.70	1	1,631	0.06%
2020/03/10	1	19.65	2	19.93	21.25	-1	1,583	-0.06%
2020/03/09	1	20.25	2	20.33	20.10	-1	1,561	-0.06%
2020/03/06	2	20.48	1	20.70	20.45	1	1,556	0.06%
2020/03/05	0	0.00	1	20.60	20.80	-1	1,564	-0.06%
2020/03/04	2	20.18	7	20.12	20.20	-5	1,564	-0.32%
2020/03/03	1	20.40	0	0.00	20.25	1	1,568	0.06%
2020/03/02	0	0.00	7	20.11	20.00	-7	1,568	-0.45%
2020/02/27	1	21.30	7	21.30	20.25	-6	1,562	-0.38%
2020/02/26	1	21.05	1	21.40	21.30	0	1,563	0.00%
2020/02/24	0	0.00	1	21.70	21.65	-1	1,572	-0.06%
2020/02/21	1	21.50	0	0.00	21.50	1	1,562	0.06%
2020/02/20	2	21.65	0	0.00	21.65	2	1,572	0.13%
2020/02/19	0	0.00	1	21.75	21.75	-1	1,644	-0.06%
2020/02/18	1	21.60	0	0.00	21.65	1	1,666	0.06%
2020/02/14	1	21.85	0	0.00	21.80	1	1,718	0.06%
2020/02/13	1	21.85	1	22.10	21.90	0	1,718	0.00%
2020/02/12	2	21.45	3	21.53	21.65	-1	1,713	-0.06%
2020/02/11	0	0.00	1	21.15	21.10	-1	1,706	-0.06%
2020/02/10	2	20.73	1	20.90	20.85	1	1,713	0.06%
2020/02/07	0	0.00	1	21.20	21.20	-1	1,723	-0.06%
2020/02/06	2	21.48	1	21.50	21.55	1	1,731	0.06%
2020/02/05	1	21.15	0	0.00	21.20	1	1,774	0.06%
2020/02/04	0	0.00	1	20.65	21.30	-1	1,772	-0.06%
2020/02/03	7	19.82	1	20.15	20.10	6	1,761	0.34%
2020/01/31	1	22.20	0	0.00	21.80	1	1,741	0.06%
2020/01/30	2	22.60	0	0.00	22.00	2	1,739	0.11%
2020/01/20	5	24.25	0	0.00	24.40	5	1,706	0.29%
2020/01/15	0	0.00	5	23.76	23.75	-5	1,682	-0.30%
2020/01/10	0	0.00	2	23.60	23.85	-2	1,700	-0.12%
2020/01/08	0	0.00	0.5	23.50	23.50	-0.5	1,716	-0.03%
2020/01/07	1	23.90	0	0.00	23.65	1	1,734	0.06%
2020/01/06	1	24.05	2	24.05	23.90	-1	1,729	-0.06%
2020/01/03	1	25.10	3	24.53	24.55	-2	1,712	-0.12%
2020/01/02	0	0.00	3	24.88	24.90	-3	1,694	-0.18%
2019/12/31	1	24.65	0	0.00	24.65	1	1,671	0.06%
2019/12/30	2	24.70	2	24.65	24.80	0	1,670	0.00%
2019/12/27	0	0.00	4	25.09	25.20	-4	1,664	-0.24%
2019/12/26	26	25.78	13	25.41	24.90	13	1,594	0.82%
2019/12/25	0	0.00	15	25.46	25.90	-15	1,343	-1.12%
2019/12/24	3	23.55	7	23.78	23.55	-4	1,222	-0.33%
2019/12/23	0	0.00	10	23.90	23.85	-10	1,384	-0.72%
2019/12/20	0	0.00	10	24.30	24.05	-10	1,429	-0.70%
2019/12/19	0	0.00	2	24.55	24.35	-2	1,459	-0.14%
2019/12/18	0	0.00	4	24.35	24.20	-4	1,406	-0.28%
2019/12/17	1	23.75	1	23.75	23.75	0	1,347	0.00%
2019/12/16	10	23.70	0	0.00	23.70	10	1,342	0.74%
2019/12/12	2	23.75	0	0.00	23.65	2	1,338	0.15%
2019/12/11	3	24.00	2	24.08	24.05	1	1,352	0.07%
2019/12/10	6	23.90	10	24.24	23.90	-4	1,329	-0.30%
2019/12/09	1	23.25	6	23.65	23.75	-5	1,265	-0.40%
2019/12/05	0	0.00	2	22.78	22.75	-2	1,245	-0.16%
2019/12/04	2	22.53	0	0.00	22.60	2	1,252	0.16%
2019/12/03	0	0.00	1	22.80	22.80	-1	1,252	-0.08%
2019/12/02	4	22.70	2	22.65	22.65	2	1,259	0.16%
2019/11/29	2	23.35	0	0.00	23.25	2	1,267	0.16%
2019/11/28	0	0.00	10	23.40	23.35	-10	1,273	-0.79%
2019/11/27	12	23.52	0	0.00	23.40	12	1,282	0.94%
2019/11/18	5	23.86	7	23.62	23.30	-2	1,293	-0.15%
2019/11/15	0	0.00	1	23.00	23.15	-1	1,226	-0.08%
2019/11/14	3	23.08	4	22.93	22.70	-1	1,228	-0.08%
2019/11/13	0	0.00	1	22.25	22.20	-1	1,186	-0.08%
2019/11/12	1	22.25	2	22.20	22.35	-1	1,192	-0.08%
2019/11/11	1	22.40	1	22.15	22.15	0	1,204	0.00%
2019/11/08	3	22.75	1	23.00	22.70	2	1,213	0.16%
2019/11/07	1	22.60	0	0.00	22.75	1	1,214	0.08%
2019/11/06	3	22.95	0	0.00	23.00	3	1,212	0.25%
2019/11/04	11	23.80	3	23.62	23.75	8	1,218	0.66%
2019/11/01	0	0.00	2	22.88	22.95	-2	1,183	-0.17%
2019/10/31	3	22.60	0	0.00	22.50	3	1,189	0.25%
2019/10/30	2	22.80	0	0.00	22.80	2	1,195	0.17%
2019/10/29	1	23.10	1	23.30	22.95	0	1,205	0.00%
2019/10/25	0	0.00	1	23.15	23.10	-1	1,277	-0.08%
2019/10/23	2	22.90	0	0.00	22.90	2	1,363	0.15%
2019/10/22	1	23.20	1	23.25	23.10	0	1,384	0.00%
2019/10/21	3	22.75	1	22.80	22.80	2	1,457	0.14%
2019/10/17	1	22.50	2	22.90	23.10	-1	1,551	-0.06%
2019/10/16	1	22.50	0	0.00	22.45	1	1,555	0.06%
2019/10/14	0	0.00	0.3	22.95	23.05	-0.3	1,648	-0.02%
2019/10/09	2	22.88	0	0.00	22.90	2	1,651	0.12%
2019/10/08	1	23.35	2	23.15	23.15	-1	1,659	-0.06%
2019/10/07	2	23.40	0	0.00	23.30	2	1,664	0.12%
2019/10/04	1	23.65	0	0.00	23.50	1	1,669	0.06%
2019/10/03	2	23.55	1	23.50	23.50	1	1,673	0.06%
2019/10/02	3	23.93	0	23.90	23.95	3	1,677	0.18%
2019/09/26	16	25.16	13	25.44	24.60	3	1,889	0.16%
2019/09/25	2	24.65	0	0.00	24.95	2	1,727	0.12%
2019/09/24	0	0.00	3	24.42	24.25	-3	1,700	-0.18%
2019/09/23	0	0.00	1	23.85	23.60	-1	1,664	-0.06%
2019/09/20	1	23.70	0	0.00	23.60	1	1,684	0.06%
2019/09/17	1	24.35	0	0.00	24.10	1	1,834	0.05%
2019/09/16	0	0.00	1	24.80	24.75	-1	1,856	-0.05%
2019/09/12	0	0.00	1	24.15	24.00	-1	1,851	-0.05%
2019/09/11	2	23.60	1	23.65	23.65	1	1,862	0.05%
2019/09/10	1	23.60	0	0.00	23.45	1	1,864	0.05%
2019/09/05	1	24.65	2	24.55	24.55	-1	1,863	-0.05%
2019/08/30	0	0.00	1	24.20	24.20	-1	1,925	-0.05%
2019/08/29	0	0.00	10	24.00	24.10	-10	2,000	-0.50%
2019/08/27	0	0.00	1	23.65	24.05	-1	2,001	-0.05%
2019/08/26	1	23.30	0	0.00	23.40	1	2,030	0.05%
2019/08/23	5	24.03	1	24.25	23.95	4	2,040	0.20%
2019/08/22	1	24.25	1	24.50	23.90	0	2,036	0.00%
2019/08/16	0	0.00	3	23.28	23.65	-3	2,009	-0.15%
2019/08/15	1	22.50	0	0.00	22.90	1	2,012	0.05%
2019/08/14	1	23.50	1	23.20	23.20	0	2,026	0.00%
2019/08/13	1	23.30	3	23.33	23.20	-2	2,025	-0.10%
2019/08/12	1	23.85	3	24.15	23.95	-2	2,034	-0.10%
2019/08/08	0	0.00	1	23.60	23.60	-1	2,041	-0.05%
2019/08/07	1	24.15	1	23.40	23.40	0	2,052	0.00%
2019/08/06	4	22.96	1	23.40	23.90	3	2,061	0.15%
2019/08/05	5	23.87	0	0.00	23.55	5	2,057	0.24%
2019/08/02	5	24.38	1	24.20	24.20	4	2,067	0.19%
2019/08/01	0	0.00	1	25.05	24.90	-1	2,088	-0.05%
2019/07/31	4	25.09	1	25.20	25.25	3	2,089	0.14%
2019/07/30	2	25.53	10	25.85	24.95	-8	2,088	-0.38%
2019/07/29	1	26.45	12	26.58	26.30	-11	2,045	-0.54%
2019/07/26	1	27.05	2	26.88	26.70	-1	2,040	-0.05%
2019/07/25	31	26.60	1	26.80	26.80	30	2,008	1.49%
2019/07/24	1	26.35	0	0.00	26.30	1	2,003	0.05%
2019/07/23	21	26.69	26	26.55	26.40	-5	2,014	-0.25%
2019/07/22	2	25.83	1	25.70	26.05	1	1,975	0.05%
2019/07/19	0	0.00	12	25.38	25.35	-12	1,916	-0.63%
2019/07/18	2	25.23	0	0.00	25.15	2	1,969	0.10%
2019/07/17	30	25.83	0	0.00	25.65	30	2,016	1.49%
2019/07/16	2	25.35	1	25.45	25.35	1	1,967	0.05%
2019/07/12	0	0.00	1	25.35	25.20	-1	2,167	-0.05%
2019/07/11	2	25.00	1	25.00	24.90	1	2,472	0.04%
2019/07/10	0	0.00	11	24.90	24.90	-11	2,766	-0.40%
2019/07/09	1	25.30	0	0.00	24.95	1	2,854	0.04%
2019/07/08	1	25.50	1	25.60	25.60	0	2,947	0.00%
2019/07/05	3	25.97	0	0.00	25.85	3	2,950	0.10%
2019/07/04	6	26.42	6	26.02	26.00	0	2,952	0.00%
2019/07/03	1	24.75	1	24.95	24.95	0	2,796	0.00%
2019/07/01	11	24.85	1	24.85	24.85	10	2,892	0.35%
2019/06/27	2	24.55	4	24.61	24.45	-2	3,086	-0.06%
2019/06/26	4	24.65	2	24.65	24.60	2	3,076	0.07%
2019/06/25	3	25.18	0	0.00	24.80	3	3,073	0.10%
2019/06/24	2	25.35	1	24.90	25.85	1	3,133	0.03%
2019/06/21	1	25.25	0	0.00	24.60	1	3,070	0.03%
2019/06/19	1	24.80	1	24.60	24.80	0	3,103	0.00%
2019/06/18	1	24.15	1	24.35	24.30	0	3,226	0.00%
2019/06/17	1	24.15	0	0.00	24.10	1	3,307	0.03%
2019/06/12	2	24.48	2	24.48	24.40	0	3,646	0.00%
2019/06/11	1	24.30	0	0.00	24.50	1	3,623	0.03%
2019/06/10	2	24.23	0	0.00	24.25	2	3,608	0.06%
2019/06/06	1	23.80	2	24.05	24.25	-1	3,615	-0.03%
2019/06/05	4	24.39	8	24.58	23.70	-4	3,588	-0.11%
2019/06/04	1	22.65	0	0.00	22.95	1	3,520	0.03%
2019/05/31	1	23.35	1	23.55	23.35	0	3,732	0.00%
2019/05/30	0	0.00	1	22.60	22.90	-1	3,697	-0.03%
2019/05/28	0	0.00	2	22.13	22.10	-2	3,692	-0.05%
2019/05/27	2	21.85	1	21.90	21.90	1	3,703	0.03%
2019/05/24	1	22.45	1	22.70	22.20	0	3,720	0.00%
2019/05/23	1	22.25	0	0.00	22.45	1	3,720	0.03%
2019/05/22	1	23.20	1	23.30	22.85	0	3,721	0.00%
2019/05/21	1	23.00	3	22.90	23.35	-2	3,721	-0.05%
2019/05/20	3	22.43	3	22.75	22.40	0	3,736	0.00%
2019/05/17	1	22.80	0	0.00	22.45	1	3,734	0.03%
2019/05/16	3	23.67	1	23.94	23.45	2	3,719	0.05%
2019/05/15	0	0.00	2	24.15	23.90	-2	3,719	-0.05%
2019/05/14	3	22.67	6.5	23.13	23.80	-3.5	3,742	-0.09%
2019/05/13	3	23.77	1	23.75	23.60	2	3,732	0.05%
2019/05/10	1	24.50	0	0.00	24.10	1	3,735	0.03%
2019/05/09	1	25.15	0	0.00	24.40	1	3,717	0.03%
2019/05/08	0	0.00	1	25.20	25.50	-1	3,694	-0.03%
2019/05/07	5	25.84	1	26.00	25.80	4	3,737	0.11%
2019/05/06	1	26.00	0	0.00	25.60	1	3,726	0.03%
2019/05/03	1	26.65	3	26.85	26.90	-2	3,702	-0.05%
2019/05/02	0	0.00	1	27.00	27.00	-1	3,689	-0.03%
2019/04/30	3	26.25	4	26.53	26.80	-1	3,693	-0.03%
2019/04/29	0	0.00	2	26.60	26.10	-2	3,651	-0.05%
2019/04/26	3	27.43	0	0.00	27.05	3	3,615	0.08%
2019/04/25	4	28.08	0	0.00	28.25	4	3,566	0.11%
2019/04/23	3	28.37	4	28.46	28.50	-1	3,484	-0.03%
2019/04/22	1	28.35	4	28.59	28.35	-3	3,421	-0.09%
2019/04/19	12	29.04	10	28.93	28.70	2	3,390	0.06%
2019/04/18	3	29.17	1	29.85	28.70	2	3,320	0.06%
2019/04/17	16	30.03	17	30.17	29.80	-1	3,151	-0.03%
2019/04/16	3	28.52	21	28.91	30.35	-18	2,832	-0.64%
2019/04/15	3	27.65	3	27.87	27.60	0	2,540	0.00%
2019/04/12	13	27.06	21	27.49	27.10	-8	2,452	-0.33%
2019/04/11	6	26.99	1	27.35	26.80	5	2,352	0.21%
2019/04/10	3	27.17	1	27.75	27.20	2	2,339	0.09%
2019/04/09	7	27.09	12	27.46	27.50	-5	2,312	-0.22%
2019/04/08	8	26.96	3	27.10	26.95	5	2,296	0.22%
2019/04/03	15	27.40	8	27.41	27.45	7	2,298	0.30%
2019/04/02	19	26.76	31	27.15	28.15	-12	2,284	-0.53%
2019/04/01	2	25.78	2	25.93	25.70	0	2,130	0.00%
2019/03/28	1	25.65	1	25.90	25.80	0	2,221	0.00%
2019/03/27	12	26.76	6	27.50	26.00	6	2,401	0.25%
2019/03/26	1	25.95	5	26.10	26.25	-4	2,347	-0.17%
2019/03/25	2	25.65	3.5	25.86	25.90	-1.5	2,330	-0.06%
2019/03/22	5	26.16	11	26.45	26.35	-6	2,307	-0.26%
2019/03/21	9	27.04	13	27.10	26.50	-4	2,259	-0.18%
2019/03/20	4	25.10	15	25.49	26.00	-11	2,126	-0.52%
2019/03/19	41	25.52	81	25.69	25.60	-40	2,058	-1.94%
2019/03/18	0	0.00	7	24.20	24.30	-7	1,784	-0.39%
2019/03/15	3	21.95	0	0.00	22.10	3	1,736	0.17%
2019/03/12	2	22.05	1	21.85	21.85	1	1,782	0.06%
2019/03/08	0	0.00	5	21.75	21.80	-5	1,856	-0.27%
2019/03/07	9	21.92	10	22.60	21.70	-1	1,844	-0.05%
2019/03/06	4	22.70	2	22.43	22.60	2	1,804	0.11%
2019/03/04	1	21.00	0	0.00	21.30	1	1,703	0.06%
2019/02/26	0	0.00	10	21.12	21.05	-10	1,788	-0.56%
2019/02/25	0	0.00	1	21.65	21.60	-1	1,870	-0.05%
2019/02/21	4	21.40	3	21.15	21.25	1	1,878	0.05%
2019/02/20	6	21.21	1	21.20	21.25	5	1,873	0.27%
2019/02/19	5	21.30	0	0.00	21.40	5	1,868	0.27%
2019/02/18	0.4	20.60	0	0.00	20.60	0.4	1,835	0.02%
2019/02/11	0	0.00	3	20.75	20.80	-3	1,846	-0.16%
2019/01/28	3	21.00	6	20.74	21.00	-3	1,874	-0.16%
2019/01/25	1	19.95	0	0.00	20.10	1	1,824	0.05%
2019/01/17	1	20.00	0	0.00	19.95	1	1,840	0.05%
2019/01/08	0	0.00	10	20.20	20.05	-10	1,848	-0.54%
2019/01/07	0	0.00	1	20.15	20.10	-1	1,851	-0.05%
2019/01/03	3	20.65	0	0.00	20.15	3	1,866	0.16%
2019/01/02	7	20.76	20	20.65	20.65	-13	1,865	-0.70%
2018/12/28	4	20.40	2	20.60	20.45	2	1,856	0.11%
2018/12/27	0	0.00	2	21.05	20.80	-2	1,858	-0.11%
2018/12/25	16	21.88	8	21.98	21.30	8	1,774	0.45%
2018/12/24	0	0.00	2	22.05	22.15	-2	1,718	-0.12%
2018/12/22	38	21.81	1	22.00	21.85	37	1,665	2.22%
2018/12/21	19	21.49	0	0.00	21.50	19	1,615	1.18%
2018/12/20	3	22.25	4	21.88	21.50	-1	1,549	-0.06%
2018/12/19	1	21.70	27	22.21	22.30	-26	1,361	-1.91%
2018/12/17	20	20.80	0	0.00	20.40	20	1,288	1.55%
2018/12/14	2	20.40	0	0.00	20.50	2	1,284	0.16%
2018/12/11	1	20.10	4	20.06	20.20	-3	1,258	-0.24%
2018/12/10	3	19.23	7	19.28	19.45	-4	1,239	-0.32%
2018/12/07	5	19.52	0	0.00	19.50	5	1,232	0.41%
2018/12/06	3	20.00	0	0.00	19.25	3	1,221	0.25%
2018/12/05	4	20.56	2	20.60	20.50	2	1,207	0.17%
2018/12/04	17	21.58	10	21.85	21.20	7	1,189	0.59%
2018/12/03	1	20.50	3	20.60	20.65	-2	1,112	-0.18%
2018/11/30	0	0.00	11	20.00	20.00	-11	1,093	-1.01%
2018/11/29	3	20.58	3	20.05	19.85	0	1,100	0.00%
2018/11/28	5	20.43	3	20.47	20.55	2	1,060	0.19%
2018/11/27	4	20.09	0	0.00	20.20	4	1,030	0.39%
2018/11/26	17	20.18	0	0.00	20.10	17	1,011	1.68%
2018/11/23	12	20.50	4	20.73	19.80	8	987	0.81%
2018/11/22	8	20.40	7	20.44	20.30	1	908	0.11%
2018/11/21	1	19.35	18	18.83	19.05	-17	808	-2.10%
2018/11/20	4	18.43	0	0.00	18.25	4	760	0.53%
2018/11/19	5	18.18	9	18.31	18.30	-4	755	-0.53%
2018/11/16	2	18.05	0	0.00	17.95	2	752	0.27%
2018/11/15	1	18.10	0	0.00	17.80	1	755	0.13%
2018/11/12	3	18.43	0	0.00	18.40	3	751	0.40%
2018/11/09	0	0.00	3	18.75	18.40	-3	745	-0.40%
2018/11/08	0	0.00	1	18.75	18.70	-1	748	-0.13%
2018/11/06	0	0.00	6	17.20	17.50	-6	694	-0.86%
2018/11/05	0	0.00	9	16.50	16.50	-9	663	-1.36%
2018/11/02	9	16.64	3	16.70	16.60	6	666	0.90%
2018/10/31	0	0.00	1	15.70	16.00	-1	651	-0.15%
2018/10/30	4	15.24	0	0.00	15.25	4	646	0.62%
2018/10/29	0	0.00	14	15.57	15.45	-14	646	-2.16%
2018/10/26	3	16.25	0	0.00	15.80	3	645	0.47%
2018/10/24	0	0.00	1	17.00	16.75	-1	635	-0.16%
2018/10/23	8	16.85	1	16.90	16.70	7	627	1.11%
2018/10/22	0	0.00	1	16.65	16.55	-1	610	-0.16%
2018/10/18	0	0.00	1	16.45	16.30	-1	604	-0.17%
2018/10/16	1	16.00	0	0.00	16.15	1	591	0.17%
2018/10/12	4	15.83	3	15.87	16.00	1	586	0.17%
2018/10/11	3	16.25	0	0.00	16.25	3	604	0.50%
2018/10/09	2	18.30	0	0.00	18.05	2	585	0.34%
2018/10/08	3	18.80	0	0.00	18.70	3	577	0.52%
2018/10/05	2	18.98	1	19.50	19.00	1	598	0.17%
2018/10/04	0	0.00	20	20.25	20.40	-20	582	-3.43%
2018/10/03	0	0.00	8	20.70	20.35	-8	583	-1.37%
2018/10/02	24	20.70	2	20.75	20.55	22	588	3.74%
2018/10/01	2	20.90	0	0.00	20.85	2	591	0.34%
2018/09/28	1	20.80	0	0.00	20.80	1	603	0.17%
2018/09/27	10	20.65	0	0.00	20.80	10	600	1.67%
2018/09/26	1	20.60	1	20.50	20.30	0	596	0.00%
2018/09/21	0	0.00	1	20.20	20.20	-1	606	-0.16%
2018/09/20	0	0.00	1	20.05	20.05	-1	618	-0.16%
2018/09/19	1	20.55	0	0.00	20.30	1	635	0.16%
2018/09/18	0	0.00	1	20.40	20.35	-1	675	-0.15%
2018/09/14	4	20.86	0	0.00	20.90	4	670	0.60%
2018/09/11	1	21.10	0	0.00	20.80	1	676	0.15%
2018/09/10	1	20.90	0	21.00	21.00	1	678	0.15%
2018/09/07	5	22.80	0	0.00	22.45	5	678	0.74%
2018/09/05	3	23.22	6	23.57	23.50	-3	715	-0.42%
2018/09/03	1	23.10	1	23.40	22.75	0	722	0.00%
2018/08/31	0	0.00	10	23.25	23.25	-10	731	-1.37%
2018/08/28	5	23.55	0	0.00	23.40	5	802	0.62%
2018/08/27	2	23.50	0	0.00	23.45	2	851	0.23%
2018/08/22	2	23.63	1	24.10	23.85	1	925	0.11%
2018/08/21	4	23.48	1	23.20	23.50	3	914	0.33%
2018/08/20	1	22.10	1	22.35	22.85	0	901	0.00%
2018/08/17	0	0.00	1	22.45	22.20	-1	905	-0.11%
2018/08/16	2	22.10	3	22.33	22.10	-1	905	-0.11%
2018/08/15	3	22.77	0	0.00	22.90	3	899	0.33%
2018/08/14	1	24.00	2	23.88	23.85	-1	886	-0.11%
2018/08/13	5	24.45	0	0.00	24.00	5	882	0.57%
2018/08/10	11	25.57	0	0.00	25.25	11	868	1.27%
2018/08/09	1	25.35	0	0.00	25.25	1	872	0.11%
2018/08/08	5	25.50	1	25.50	25.35	4	879	0.45%
2018/08/06	1	25.55	0	0.00	25.50	1	882	0.11%
2018/07/30	0	0.00	7	26.09	26.05	-7	897	-0.78%
2018/07/27	0	0.00	2	26.20	26.00	-2	900	-0.22%
2018/07/23	5	25.50	0	0.00	25.50	5	897	0.56%
2018/07/20	1	25.90	0	0.00	26.05	1	896	0.11%
2018/07/18	7	26.65	12	26.81	26.60	-5	896	-0.56%
2018/07/16	5	25.95	0	0.00	25.95	5	884	0.57%
2018/07/13	2	26.85	8	26.34	26.15	-6	887	-0.68%
2018/07/12	0	0.00	2	25.38	25.30	-2	867	-0.23%
2018/07/11	1	25.30	0	0.00	25.10	1	880	0.11%
2018/07/10	7	25.26	0	0.00	25.35	7	892	0.78%
2018/07/04	1	25.90	5	25.85	25.80	-4	1,069	-0.37%
2018/06/29	0	0.00	5	27.10	26.85	-5	1,121	-0.45%
2018/06/28	5	26.50	0	0.00	26.55	5	1,109	0.45%
2018/06/27	1	26.80	6	27.58	27.60	-5	1,092	-0.46%
2018/06/25	1	25.75	1	25.95	25.80	0	1,108	0.00%
2018/06/22	1	26.00	1	25.75	25.75	0	1,114	0.00%
2018/06/21	0	0.00	2	26.33	26.15	-2	1,115	-0.18%
2018/06/20	1	26.05	0	0.00	26.00	1	1,112	0.09%
2018/06/15	0	0.00	3	27.40	27.35	-3	1,101	-0.27%
2018/06/13	3	27.63	2	27.70	27.70	1	1,085	0.09%
2018/06/12	2	27.30	0	0.00	27.20	2	1,057	0.19%
2018/06/11	1	27.30	1	27.35	27.15	0	1,046	0.00%
2018/06/08	2	27.60	12	27.80	27.40	-10	1,054	-0.95%
2018/06/07	11	27.90	10	28.15	27.60	1	1,099	0.09%
2018/06/06	1	28.25	15	28.50	27.95	-14	1,094	-1.28%
2018/06/05	1	28.10	21	28.28	28.30	-20	1,088	-1.84%
2018/06/04	1	28.80	5	28.50	28.80	-4	1,097	-0.36%
2018/05/31	1	26.25	5	26.50	26.55	-4	1,029	-0.39%
2018/05/30	1	25.90	0	0.00	26.10	1	1,011	0.10%
2018/05/29	15	26.00	0	0.00	25.95	15	1,014	1.48%
2018/05/25	1	25.45	1	25.75	25.80	0	1,017	0.00%
2018/05/23	0	0.00	2	25.65	25.70	-2	1,026	-0.19%
2018/05/22	1	25.35	1	25.60	25.35	0	1,025	0.00%
2018/05/21	1	25.20	1	25.50	25.30	0	1,041	0.00%
2018/05/17	1	25.10	0	0.00	25.15	1	1,080	0.09%
2018/05/16	2	25.15	2	25.15	25.00	0	1,094	0.00%
2018/05/15	1	25.55	0	0.00	25.55	1	1,102	0.09%
2018/05/02	1	25.90	5	26.03	26.15	-4	1,197	-0.33%
2018/04/30	0	25.70	1	25.60	25.70	-1	1,201	-0.08%
2018/04/25	1	25.65	0	0.00	25.95	1	1,216	0.08%
2018/04/24	1	26.25	0	0.00	26.05	1	1,226	0.08%
2018/04/23	1	26.50	6	27.00	26.65	-5	1,228	-0.41%
2018/04/20	1	27.00	0	0.00	27.10	1	1,234	0.08%
2018/04/17	15	28.06	0	0.00	27.90	15	1,611	0.93%
2018/04/16	0	28.70	0	0.00	28.80	0	1,657	0.00%
2018/04/13	6	29.90	0	0.00	29.55	6	1,702	0.35%
2018/04/12	13	30.47	4	30.44	30.15	9	1,762	0.51%
2018/04/11	0	0.00	1	29.95	29.60	-1	1,718	-0.06%
2018/04/10	10	30.40	9	30.19	29.40	1	1,756	0.06%
2018/04/09	0	0.00	3	29.08	29.90	-3	1,708	-0.18%
2018/04/03	0	0.00	5	27.35	27.40	-5	1,654	-0.30%
2018/04/02	0	0.00	5	27.60	27.55	-5	1,658	-0.30%
2018/03/30	5	27.35	0	0.00	27.35	5	1,674	0.30%
2018/03/28	6	27.72	3	27.92	28.00	3	1,692	0.18%
2018/03/27	3	26.95	0	0.00	26.95	3	1,647	0.18%
2018/03/26	2	26.63	1	26.85	26.70	1	1,646	0.06%
2018/03/21	0	0.00	30	27.90	27.90	-30	1,642	-1.83%
2018/03/20	1	27.95	0	0.00	28.10	1	1,646	0.06%
2018/03/14	2	28.63	0	0.00	28.60	2	1,682	0.12%
2018/03/13	2	29.43	1	29.45	29.30	1	1,689	0.06%
2018/03/07	1	27.00	0	0.00	26.80	1	1,680	0.06%
2018/03/05	3	27.10	0	0.00	26.90	3	1,706	0.18%
2018/03/02	1	27.50	0	0.00	27.40	1	1,709	0.06%
2018/03/01	2	27.80	0	0.00	27.80	2	1,722	0.12%
2018/02/26	3	27.87	0	0.00	27.70	3	1,757	0.17%
2018/02/23	17	28.26	0	0.00	27.95	17	1,799	0.94%
2018/02/21	0	0.00	11	27.54	27.95	-11	1,830	-0.60%
2018/02/12	0	0.00	1	26.25	26.30	-1	1,831	-0.05%
2018/02/09	5	25.34	2	25.80	25.75	3	1,846	0.16%
2018/02/08	2	26.93	0	0.00	27.00	2	1,869	0.11%
2018/02/07	2	28.38	1	28.55	28.00	1	1,879	0.05%
2018/02/06	5	28.13	0	0.00	27.90	5	1,895	0.26%
2018/02/05	2	30.80	0	0.00	30.65	2	1,873	0.11%
2018/02/01	2	31.20	0	0.00	31.05	2	1,943	0.10%
2018/01/31	3	31.10	9	31.24	31.40	-6	1,975	-0.30%
2018/01/30	3	30.75	0	0.00	30.65	3	1,976	0.15%
2018/01/29	7	30.76	5	31.45	30.70	2	2,001	0.10%
2018/01/26	6	30.72	1	30.80	30.80	5	2,038	0.25%
2018/01/25	2	31.05	6	31.26	31.05	-4	2,072	-0.19%
2018/01/24	5	31.15	0	0.00	31.15	5	2,091	0.24%
2018/01/22	5	31.70	0	0.00	31.70	5	2,178	0.23%
2018/01/18	0	0.00	5	32.35	32.00	-5	2,231	-0.22%
2018/01/17	6	32.11	0	0.00	32.10	6	2,276	0.26%
2018/01/16	1	32.40	5	32.80	32.60	-4	2,301	-0.17%
2018/01/15	3	32.05	0	0.00	32.05	3	2,331	0.13%
2018/01/12	5	32.00	0	0.00	32.45	5	2,337	0.21%
2018/01/11	25	33.36	0	0.00	32.45	25	2,342	1.07%
2018/01/10	0	0.00	6.5	33.01	33.40	-6.5	2,020	-0.32%
2018/01/09	13	32.14	3	31.70	31.90	10	1,986	0.50%
2018/01/08	10	32.74	4	32.55	32.95	6	1,963	0.31%
2018/01/05	1	31.50	10	32.28	32.70	-9	1,915	-0.47%
2018/01/04	2	31.05	1	31.20	32.00	1	1,923	0.05%
2018/01/02	2	30.35	1	30.30	30.35	1	2,092	0.05%