乙盛-KY (5243)-元富-世貿券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
61.7
漲跌
▲0.7
漲幅
+1.15%
成交量
1,109張
產業
上市光電類股
450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

乙盛-KY (5243)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/06/24	5	61.56	0	0.00	60.80	5	2,389	0.21%
2024/06/21	0.1	62.80	0	0.00	62.30	0.1	2,376	0.00%
2024/06/19	4	62.23	1	62.70	61.90	3	2,328	0.13%
2024/06/18	2	65.85	0	0.00	65.00	2	2,231	0.09%
2024/06/17	3.1	65.30	1	65.70	66.20	2.1	2,196	0.09%
2024/06/14	115	67.34	32	67.15	67.30	83	2,054	4.04%	大買/
2024/06/13	11	64.07	2	64.45	65.40	9	1,807	0.50%
2024/06/11	0	0.00	2	61.90	61.30	-2	1,879	-0.11%
2024/06/07	4	61.55	6	57.80	61.30	-2	2,002	-0.10%
2024/06/06	3	59.10	0	0.00	58.50	3	2,051	0.15%
2024/06/03	10	61.40	0	0.00	61.40	10	2,042	0.49%
2024/05/31	1	60.30	0	0.00	59.40	1	2,001	0.05%
2024/05/28	0	0.00	1	61.40	60.70	-1	1,961	-0.05%
2024/05/06	0	0.00	1	56.70	56.20	-1	1,851	-0.05%
2024/04/22	1	53.70	0	0.00	53.70	1	1,792	0.06%
2024/04/17	1	56.50	0	0.00	56.10	1	1,744	0.06%
2024/04/16	1	55.90	2	56.30	56.00	-1	1,742	-0.06%
2024/04/15	1	60.70	1	59.00	59.00	0	1,715	0.00%
2024/04/12	2	61.50	0	0.00	61.40	2	1,701	0.12%
2024/04/11	13	60.72	19	60.29	59.90	-6	1,652	-0.36%
2024/04/10	0	0.00	3	58.10	58.10	-3	1,555	-0.19%
2024/04/08	0	0.00	2	58.00	58.00	-2	1,543	-0.13%
2024/04/03	5	58.10	0	0.00	58.10	5	1,542	0.32%
2024/04/02	12	60.13	7	59.50	59.50	5	1,524	0.33%
2024/04/01	2	59.70	2	59.30	59.30	0	1,510	0.00%
2024/03/29	2	59.60	2	59.40	59.40	0	1,497	0.00%
2024/03/28	4	60.60	10	61.27	60.30	-6	1,447	-0.42%
2024/03/27	24	58.95	26	58.91	59.60	-2	1,256	-0.16%
2024/03/21	0	0.00	3	56.70	57.40	-3	1,086	-0.28%
2024/03/20	1	57.00	1	57.50	56.90	0	1,058	0.00%
2024/03/15	7	59.67	2	59.05	58.80	5	952	0.52%
2024/03/13	6	60.45	1	61.20	60.50	5	783	0.64%
2024/03/12	7	58.63	7	59.10	60.00	0	591	0.00%
2024/03/08	1	52.90	0	0.00	53.00	1	488	0.20%
2024/02/21	0	0.00	1	55.10	55.60	-1	477	-0.21%
2024/02/05	0	53.60	0	0.00	53.90	0	484	0.00%
2024/02/01	1	55.40	0	0.00	55.20	1	465	0.21%
2024/01/29	1	55.50	0	0.00	56.30	1	460	0.22%
2024/01/18	1	56.20	0	0.00	56.60	1	471	0.21%
2024/01/17	1	57.00	0	0.00	56.50	1	472	0.21%
2024/01/16	2	57.50	0	0.00	57.50	2	467	0.43%
2024/01/12	1	57.70	0	0.00	57.70	1	476	0.21%
2024/01/10	2	57.05	0	0.00	57.10	2	489	0.41%
2024/01/09	4	58.05	0	0.00	58.10	4	488	0.82%
2024/01/08	2	59.40	0	0.00	58.70	2	490	0.41%
2024/01/04	1	59.90	0	0.00	59.80	1	491	0.20%
2024/01/02	1	60.70	0	0.00	60.70	1	528	0.19%
2023/12/29	1	61.20	1	61.50	61.20	0	527	0.00%
2023/12/28	1	60.90	0	0.00	60.60	1	517	0.19%
2023/12/20	0	0.00	1	60.00	60.20	-1	535	-0.19%
2023/12/19	0	0.00	1	59.40	59.40	-1	538	-0.19%
2023/12/18	4	60.80	0	0.00	60.20	4	554	0.72%
2023/12/15	2	61.20	0	0.00	60.80	2	561	0.36%
2023/12/07	0	0.00	1	60.20	60.10	-1	613	-0.16%
2023/12/06	1	60.20	0	0.00	60.40	1	616	0.16%
2023/12/01	0	0.00	1	61.20	60.80	-1	636	-0.16%
2023/11/20	0	0.00	10	60.50	60.30	-10	757	-1.32%
2023/11/17	1	61.10	2	60.15	60.50	-1	761	-0.13%
2023/11/10	5	58.00	4	57.20	57.20	1	809	0.12%
2023/10/26	1	57.60	0	0.00	57.40	1	1,019	0.10%
2023/10/20	1	58.00	0	0.00	58.60	1	1,134	0.09%
2023/10/19	1	59.10	0	0.00	59.10	1	1,167	0.09%
2023/10/16	1	60.20	0	0.00	60.00	1	1,207	0.08%
2023/10/13	0	0.00	1	60.80	60.80	-1	1,236	-0.08%
2023/10/12	11	61.16	10	60.70	61.30	1	1,261	0.08%
2023/10/02	0	0.00	11	64.76	64.60	-11	1,508	-0.73%
2023/09/28	3	63.10	0	0.00	63.70	3	1,607	0.19%
2023/09/27	4	63.55	0	0.00	63.10	4	1,788	0.22%
2023/09/22	1	63.50	0	0.00	64.40	1	1,965	0.05%
2023/09/21	1	65.30	0	0.00	64.30	1	1,975	0.05%
2023/09/19	19	67.66	5	66.80	66.80	14	2,014	0.69%
2023/09/18	0	0.00	1	67.20	66.80	-1	2,015	-0.05%
2023/09/15	0	0.00	1	66.90	67.00	-1	2,036	-0.05%
2023/09/14	1	67.70	1	67.60	68.00	0	2,050	0.00%
2023/09/13	0	0.00	1	67.00	66.50	-1	2,070	-0.05%
2023/09/11	1	65.00	0	0.00	64.90	1	2,153	0.05%
2023/09/07	6	67.50	1	68.90	67.30	5	2,302	0.22%
2023/09/06	0	0.00	1	67.10	67.70	-1	2,354	-0.04%
2023/09/05	0	0.00	1	67.50	67.50	-1	2,417	-0.04%
2023/09/01	0	0.00	1	65.70	65.60	-1	2,544	-0.04%
2023/08/31	1	65.50	1	65.50	65.50	0	2,592	0.00%
2023/08/29	6	62.52	0	0.00	63.20	6	2,796	0.21%
2023/08/28	10	65.24	1	64.80	64.80	9	2,928	0.31%
2023/08/22	8	64.83	0	0.00	64.50	8	3,776	0.21%
2023/08/14	1	65.00	0	0.00	65.60	1	5,668	0.02%
2023/08/10	2	66.10	0	0.00	66.00	2	5,791	0.03%
2023/08/08	2	68.90	0	0.00	68.50	2	5,748	0.03%
2023/08/02	2	71.10	0	0.00	70.50	2	5,716	0.03%
2023/07/27	0	0.00	1	72.20	72.40	-1	5,682	-0.02%
2023/07/26	1	71.70	0	0.00	71.50	1	5,680	0.02%
2023/07/25	1	74.40	0	0.00	73.30	1	5,664	0.02%
2023/07/19	1	72.90	15	73.40	71.90	-14	5,664	-0.25%
2023/07/18	7	73.96	2	74.50	73.20	5	5,800	0.09%
2023/07/17	2	76.10	0	0.00	75.30	2	6,004	0.03%
2023/07/13	3	74.60	0	0.00	74.50	3	6,208	0.05%
2023/07/12	17	74.05	0	0.00	74.60	17	6,193	0.27%
2023/07/11	20	74.88	0	0.00	74.50	20	6,192	0.32%
2023/07/10	71	75.84	4	77.20	75.00	67	6,172	1.09%
2023/07/07	1	79.90	0	0.00	79.90	1	6,082	0.02%
2023/07/06	3	84.80	14	83.01	82.00	-11	6,093	-0.18%
2023/07/05	28	84.70	29	84.12	84.40	-1	6,027	-0.02%
2023/07/04	2	83.70	0	0.00	83.40	2	5,876	0.03%
2023/07/03	14	81.10	0	0.00	80.60	14	5,771	0.24%
2023/06/26	0	0.00	1	82.10	81.60	-1	6,203	-0.02%
2023/06/21	1	83.00	0	0.00	83.10	1	6,219	0.02%
2023/06/20	0	0.00	1	81.10	81.90	-1	6,199	-0.02%
2023/06/19	1	83.80	0	0.00	82.70	1	6,182	0.02%
2023/06/15	0	0.00	1	82.60	83.00	-1	6,121	-0.02%
2023/06/14	0	0.00	10	83.50	82.30	-10	6,077	-0.16%
2023/06/13	12	84.63	20	85.35	84.40	-8	5,998	-0.13%
2023/06/12	0	0.00	1	87.10	84.60	-1	5,927	-0.02%
2023/06/09	2	86.30	0	0.00	85.50	2	5,863	0.03%
2023/06/08	0	0.00	1	85.80	84.10	-1	5,799	-0.02%
2023/06/07	12	87.37	20	87.00	86.70	-8	5,738	-0.14%
2023/06/06	11	87.70	0	0.00	87.90	11	5,686	0.19%
2023/06/05	0	0.00	13	90.59	88.70	-13	5,666	-0.23%
2023/06/01	1	88.90	11	88.95	89.30	-10	5,486	-0.18%
2023/05/31	93	89.80	45	89.73	88.90	48	5,347	0.90%
2023/05/30	13	86.38	24	85.79	83.70	-11	4,920	-0.22%
2023/05/29	0	0.00	2	84.55	83.70	-2	4,738	-0.04%
2023/05/26	3	82.83	2	83.10	82.60	1	4,676	0.02%
2023/05/25	20	86.73	15	86.26	86.80	5	4,519	0.11%
2023/05/24	3	83.20	4	83.73	83.80	-1	4,189	-0.02%
2023/05/23	9	82.86	7	83.41	83.00	2	4,085	0.05%
2023/05/22	29	81.61	21	81.63	82.50	8	3,887	0.21%
2023/05/19	4	76.23	47	75.04	77.80	-43	3,202	-1.34%
2023/05/18	0	0.00	1	70.90	70.80	-1	2,713	-0.04%
2023/05/17	0	0.00	24	69.90	70.40	-24	2,618	-0.92%
2023/05/16	0	0.00	39	67.48	67.50	-39	2,507	-1.56%
2023/05/11	0	0.00	6	66.97	65.10	-6	2,476	-0.24%
2023/05/08	0	0.00	1	66.70	66.50	-1	2,483	-0.04%
2023/05/05	1	66.70	9	66.43	66.40	-8	2,482	-0.32%
2023/05/03	3	65.90	0	0.00	65.50	3	2,502	0.12%
2023/05/02	0	0.00	1	66.00	66.00	-1	2,513	-0.04%
2023/04/28	0	0.00	1	65.10	65.40	-1	2,541	-0.04%
2023/04/26	1	65.30	0	0.00	65.20	1	2,512	0.04%
2023/04/25	35	64.53	1	64.00	63.80	34	2,500	1.36%
2023/04/24	14	66.00	0	0.00	65.90	14	2,452	0.57%
2023/04/21	8	68.66	9	71.49	67.00	-1	2,405	-0.04%
2023/04/20	12	71.56	6	73.32	71.40	6	2,254	0.26%
2023/04/19	0	0.00	1	72.90	69.80	-1	2,016	-0.05%
2023/04/18	0	0.00	2	67.45	68.20	-2	1,813	-0.11%
2023/04/14	0	0.00	2	67.60	66.90	-2	1,750	-0.11%
2023/04/13	1	67.40	3	66.90	66.60	-2	1,713	-0.12%
2023/04/11	0	0.00	2	66.60	66.70	-2	1,672	-0.12%
2023/04/10	1	66.00	0	0.00	66.00	1	1,625	0.06%
2023/04/07	21	65.23	1	65.10	65.10	20	1,595	1.25%
2023/03/31	2	65.90	1	65.90	65.80	1	1,537	0.07%
2023/03/30	3	65.77	1	66.10	66.10	2	1,499	0.13%
2023/03/29	15	66.47	32	66.48	67.10	-17	1,398	-1.22%
2023/03/24	0	0.00	18.3	64.34	64.40	-18.3	1,047	-1.75%
2023/03/23	0	0.00	3	63.30	62.80	-3	1,009	-0.30%
2023/03/22	0	0.00	3	63.20	63.00	-3	1,007	-0.30%
2023/03/17	0	0.00	1	61.70	62.10	-1	1,029	-0.10%
2023/03/16	1	60.20	0	0.00	60.20	1	1,031	0.10%
2023/03/15	1.1	60.64	0	0.00	60.60	1.1	1,059	0.10%
2023/03/13	7	60.61	1	60.70	61.50	6	1,218	0.49%
2023/03/10	19	61.70	4	62.20	61.50	15	1,472	1.02%
2023/03/08	0	64.30	2	64.05	64.40	-2	1,486	-0.13%
2023/03/07	0	0.00	11	64.32	63.70	-11	1,467	-0.75%
2023/03/06	0	0.00	8	63.71	63.50	-8	1,445	-0.55%
2023/03/03	3	62.17	0	0.00	62.30	3	1,433	0.21%
2023/03/02	1	62.80	0	0.00	62.20	1	1,434	0.07%
2023/02/24	3	62.60	0	0.00	62.50	3	1,436	0.21%
2023/02/23	0	0.00	41	63.33	63.20	-41	1,471	-2.79%
2023/02/22	1.1	61.42	0	0.00	61.40	1.1	1,435	0.08%
2023/02/21	3.1	62.73	1	62.70	62.50	2.1	1,448	0.14%
2023/02/16	1	62.40	1	62.20	62.00	0	1,457	0.00%
2023/02/14	2	60.60	0	0.00	60.50	2	1,483	0.13%
2023/02/13	2	60.50	0	0.00	60.40	2	1,522	0.13%
2023/02/10	0	0.00	10	61.70	61.00	-10	1,549	-0.65%
2023/02/08	1	61.20	1	61.90	61.30	0	1,570	0.00%
2023/02/07	1	62.40	40	62.16	61.50	-39	1,562	-2.50%
2023/02/06	44	61.40	1	61.70	61.70	43	1,547	2.78%
2023/01/31	0	0.00	1	60.70	60.80	-1	1,556	-0.06%
2023/01/30	1	58.80	3	59.63	60.10	-2	1,559	-0.13%
2023/01/17	0	0.00	9	57.00	57.40	-9	1,537	-0.59%
2023/01/12	1	58.10	0	0.00	57.60	1	1,666	0.06%
2023/01/10	0	0.00	1	59.00	58.90	-1	1,891	-0.05%
2023/01/03	2	57.70	0	0.00	57.70	2	2,310	0.09%
2022/12/30	4	57.60	0	0.00	57.50	4	2,359	0.17%
2022/12/27	1	59.10	1	59.60	59.10	0	2,645	0.00%
2022/12/22	1	59.10	0	0.00	59.00	1	2,724	0.04%
2022/12/21	2	58.60	1	60.10	58.30	1	2,748	0.04%
2022/12/20	6	58.57	0	0.00	58.20	6	2,731	0.22%
2022/12/19	1	59.70	0	0.00	59.50	1	2,741	0.04%
2022/12/16	5	59.90	0	0.00	59.70	5	2,750	0.18%
2022/12/15	1	61.00	0	0.00	60.90	1	2,747	0.04%
2022/12/13	5	60.58	4	60.90	60.30	1	2,746	0.04%
2022/12/12	1	60.50	0	0.00	61.10	1	2,743	0.04%
2022/12/09	9	61.03	0	0.00	60.90	9	2,751	0.33%
2022/12/08	0	0.00	5	62.20	62.00	-5	2,743	-0.18%
2022/12/07	6	62.08	0	0.00	61.90	6	2,730	0.22%
2022/12/06	3	64.00	1	63.70	63.70	2	2,716	0.07%
2022/12/05	3	64.67	1	65.30	65.00	2	2,693	0.07%
2022/12/02	13	65.09	64	64.42	64.60	-51	2,615	-1.95%
2022/11/30	0	0.00	1	59.80	59.80	-1	2,338	-0.04%
2022/11/29	2	58.85	2	59.45	59.60	0	2,363	0.00%
2022/11/28	0	0.00	1	57.70	58.10	-1	2,366	-0.04%
2022/11/22	0	0.00	2	57.60	57.60	-2	2,541	-0.08%
2022/11/21	8	58.24	4	57.78	57.80	4	2,580	0.15%
2022/11/18	5	60.40	1	61.40	60.20	4	2,545	0.16%
2022/11/16	0	0.00	2	60.70	60.40	-2	2,519	-0.08%
2022/11/15	1	61.40	1	61.20	61.20	0	2,518	0.00%
2022/11/14	4	61.28	1	61.50	61.20	3	2,522	0.12%
2022/11/11	19	60.53	1	60.90	60.20	18	2,513	0.72%
2022/11/09	1	61.70	0	0.00	60.70	1	2,498	0.04%
2022/11/08	1	61.50	0	0.00	60.60	1	2,481	0.04%
2022/11/03	0	0.00	2	59.60	59.80	-2	2,501	-0.08%
2022/11/02	2	59.90	0	0.00	60.00	2	2,527	0.08%
2022/10/31	0	0.00	2	59.00	58.90	-2	2,540	-0.08%
2022/10/28	0	0.00	1	60.30	58.80	-1	2,577	-0.04%
2022/10/27	3	58.90	1	60.30	60.40	2	2,593	0.08%
2022/10/26	16	59.27	13	59.13	57.80	3	2,621	0.11%
2022/10/25	2	60.40	0	0.00	59.50	2	2,630	0.08%
2022/10/24	5	61.60	1	61.20	60.40	4	2,673	0.15%
2022/10/21	3	59.70	5	60.20	60.40	-2	2,662	-0.08%
2022/10/20	19	59.41	1	60.00	59.50	18	2,674	0.67%
2022/10/19	23	61.43	3	61.60	61.00	20	2,741	0.73%
2022/10/18	1	64.00	1	63.30	63.00	0	2,882	0.00%
2022/10/17	3	64.03	1	64.70	65.50	2	2,872	0.07%
2022/10/14	4	62.85	11	63.39	63.80	-7	2,784	-0.25%
2022/10/13	8	60.88	3	61.80	59.80	5	2,724	0.18%
2022/10/12	4	63.40	0	0.00	63.30	4	2,674	0.15%
2022/10/11	3	63.37	6	64.30	63.70	-3	2,671	-0.11%
2022/10/07	3	64.90	0	0.00	65.40	3	2,647	0.11%
2022/10/05	5	63.44	70	64.24	63.30	-65	2,561	-2.54%
2022/10/04	11	59.75	25	59.07	61.80	-14	2,425	-0.58%
2022/10/03	7	58.96	0	0.00	58.50	7	2,422	0.29%
2022/09/30	15	58.97	5	59.40	60.20	10	2,428	0.41%
2022/09/29	6	58.60	13	59.09	59.60	-7	2,420	-0.29%
2022/09/28	14	57.17	7	57.81	56.20	7	2,390	0.29%
2022/09/27	8	56.16	17	56.98	57.60	-9	2,376	-0.38%
2022/09/26	5	57.82	0	0.00	56.50	5	2,389	0.21%
2022/09/23	8	60.64	1	62.20	60.00	7	2,411	0.29%
2022/09/22	2	61.20	3	61.67	61.70	-1	2,442	-0.04%
2022/09/21	2	61.30	1	61.50	61.50	1	2,492	0.04%
2022/09/20	1	61.30	0	0.00	61.60	1	2,537	0.04%
2022/09/19	1	61.70	0	0.00	61.60	1	2,596	0.04%
2022/09/16	0	0.00	1	62.30	62.30	-1	2,643	-0.04%
2022/09/15	2	63.30	0	0.00	63.20	2	2,642	0.08%
2022/09/14	0	0.00	1	63.70	64.30	-1	2,635	-0.04%
2022/09/13	1	64.60	0	0.00	64.60	1	2,640	0.04%
2022/09/12	3	64.30	1	64.10	64.10	2	2,644	0.08%
2022/09/06	2	60.90	6	62.07	61.30	-4	2,624	-0.15%
2022/09/05	10	61.87	0	0.00	61.70	10	2,630	0.38%
2022/09/02	1	63.90	4	63.60	63.50	-3	2,610	-0.11%
2022/09/01	7	64.23	11	64.49	63.40	-4	2,615	-0.15%
2022/08/31	11	61.73	0	0.00	63.00	11	2,545	0.43%
2022/08/30	0	0.00	2	62.80	62.60	-2	2,556	-0.08%
2022/08/29	47	63.09	0	0.00	62.60	47	2,551	1.84%
2022/08/19	0	0.00	2	69.80	68.30	-2	2,888	-0.07%
2022/08/18	0	0.00	2	69.10	69.00	-2	2,980	-0.07%
2022/08/17	1	68.70	0	0.00	68.70	1	3,035	0.03%
2022/08/16	0	0.00	1	70.00	69.30	-1	3,029	-0.03%
2022/08/15	0	0.00	1	69.30	69.00	-1	3,033	-0.03%
2022/08/12	0	0.00	3	68.90	68.60	-3	3,039	-0.10%
2022/08/11	0	0.00	2	69.15	68.20	-2	3,030	-0.07%
2022/08/10	1	68.90	1	69.00	68.10	0	2,982	0.00%
2022/08/09	1	68.40	28	68.20	68.30	-27	2,966	-0.91%
2022/08/08	1	66.00	0	0.00	66.90	1	2,944	0.03%
2022/08/05	1	67.20	13	67.27	66.80	-12	2,946	-0.41%
2022/08/04	40	65.30	2	64.70	66.00	38	2,946	1.29%
2022/08/02	24	66.67	0	0.00	67.10	24	2,879	0.83%
2022/08/01	4	69.50	0	0.00	69.40	4	2,827	0.14%
2022/07/29	2	70.00	2	70.40	70.30	0	2,802	0.00%
2022/07/27	2	70.15	1	70.60	71.50	1	2,773	0.04%
2022/07/26	5	70.90	0	0.00	69.90	5	2,721	0.18%
2022/07/25	10	70.99	18	70.98	71.10	-8	2,612	-0.31%
2022/07/22	0	0.00	13	69.04	68.90	-13	2,404	-0.54%
2022/07/20	2	66.90	7	67.66	67.20	-5	2,274	-0.22%
2022/07/19	0	0.00	5	68.10	68.00	-5	2,266	-0.22%
2022/07/18	0	0.00	3	68.43	67.30	-3	2,283	-0.13%
2022/07/15	0	0.00	10	66.91	66.70	-10	2,409	-0.41%
2022/07/14	0	0.00	1	66.50	66.70	-1	2,564	-0.04%
2022/07/13	10	66.20	10	65.74	65.40	0	2,550	0.00%
2022/07/11	2	64.80	10	64.84	64.40	-8	2,492	-0.32%
2022/07/08	3	62.80	3	62.57	62.70	0	2,457	0.00%
2022/07/07	5	59.00	5	59.60	61.30	0	2,429	0.00%
2022/07/04	3	58.70	0	0.00	58.70	3	2,403	0.12%
2022/07/01	13	62.02	0	0.00	59.90	13	2,382	0.55%
2022/06/30	7	64.63	0	0.00	64.90	7	2,337	0.30%
2022/06/29	0	0.00	1	67.50	67.90	-1	2,294	-0.04%
2022/06/28	0	0.00	6	67.03	67.30	-6	2,241	-0.27%
2022/06/27	3	66.20	5	67.00	66.80	-2	2,210	-0.09%
2022/06/24	1	64.70	24	64.88	65.50	-23	2,147	-1.07%
2022/06/22	2	62.60	0	0.00	61.50	2	2,091	0.10%
2022/06/21	3	63.47	5	63.22	63.40	-2	2,093	-0.10%
2022/06/20	10	61.81	1	60.70	60.70	9	2,084	0.43%
2022/06/17	1	64.50	1	65.30	63.90	0	2,061	0.00%
2022/06/16	1	66.00	0	0.00	64.30	1	2,047	0.05%
2022/06/10	0	0.00	2	67.20	66.70	-2	1,974	-0.10%
2022/06/01	2	66.50	0	0.00	66.00	2	1,832	0.11%
2022/05/31	6	66.88	40.2	67.04	67.00	-34.2	1,741	-1.96%
2022/05/30	11	63.64	0	0.00	64.80	11	1,587	0.69%
2022/05/27	3	65.80	63	65.14	64.40	-60	1,533	-3.91%
2022/05/26	40	62.84	57	63.77	62.90	-17	1,410	-1.21%
2022/05/25	9	61.62	1	62.40	62.20	8	1,310	0.61%
2022/05/19	0	0.00	1	57.60	59.10	-1	1,202	-0.08%
2022/05/18	1	59.20	0	0.00	58.60	1	1,197	0.08%
2022/05/12	1	58.90	3	58.40	57.10	-2	1,177	-0.17%
2022/05/11	5	58.60	0	0.00	57.90	5	1,161	0.43%
2022/05/09	2	58.30	0	0.00	58.00	2	1,156	0.17%
2022/05/05	5	60.70	4	62.10	60.80	1	1,137	0.09%
2022/05/04	14	61.00	0	0.00	61.50	14	1,119	1.25%
2022/04/29	10	58.05	0	0.00	58.10	10	1,078	0.93%
2022/04/28	10	57.36	0	0.00	57.10	10	1,079	0.93%
2022/04/27	1	56.70	3	57.30	57.40	-2	1,074	-0.19%
2022/04/26	2.1	60.68	0	0.00	59.80	2.1	1,056	0.20%
2022/04/25	3	60.67	0	0.00	60.10	3	1,049	0.29%
2022/04/22	1	65.20	0	0.00	63.60	1	1,020	0.10%
2022/04/21	4.1	67.54	27	68.26	64.20	-22.9	976	-2.35%
2022/04/20	37	65.87	94	64.02	66.40	-57	780	-7.30%
2022/04/19	4	61.40	1	60.60	61.40	3	619	0.48%
2022/04/11	1	58.90	0	0.00	57.50	1	836	0.12%
2022/03/28	0	0.00	2	57.60	58.90	-2	984	-0.20%
2022/03/24	2	59.40	0	0.00	59.20	2	982	0.20%
2022/03/16	1	55.30	0	0.00	55.80	1	1,037	0.10%
2022/03/07	3	56.63	1	57.30	57.30	2	1,174	0.17%
2022/03/04	1	59.20	0	0.00	59.40	1	1,203	0.08%
2022/03/02	2	59.75	0	0.00	60.30	2	1,270	0.16%
2022/02/24	6	59.52	0	0.00	58.80	6	1,379	0.44%
2022/02/23	1	60.40	0	0.00	60.90	1	1,439	0.07%
2022/02/22	6	61.13	0	0.00	60.50	6	1,553	0.39%
2022/02/21	6	61.52	0	0.00	62.10	6	1,817	0.33%
2022/02/18	10	61.92	1	62.00	62.20	9	2,160	0.42%
2022/02/17	50	62.60	0	0.00	62.30	50	2,329	2.15%
2022/02/14	2	61.00	0	0.00	61.30	2	2,751	0.07%
2022/02/10	1	62.00	0	0.00	62.20	1	2,796	0.04%
2022/02/09	0	0.00	1	62.80	62.80	-1	2,825	-0.04%
2022/02/07	0	0.00	1	60.60	61.10	-1	2,888	-0.03%
2022/01/26	2	59.50	0	0.00	59.50	2	2,915	0.07%
2022/01/25	1	60.00	0	0.00	59.80	1	3,128	0.03%
2022/01/24	2	60.20	0	0.00	61.20	2	3,302	0.06%
2022/01/21	4	61.13	0	0.00	60.80	4	3,352	0.12%
2022/01/20	1	61.70	5	62.20	61.80	-4	3,389	-0.12%
2022/01/19	1	61.60	0	0.00	61.60	1	3,415	0.03%
2022/01/18	1	62.20	0	0.00	62.10	1	3,512	0.03%
2022/01/17	0	0.00	1	62.00	62.80	-1	3,682	-0.03%
2022/01/14	8	61.40	0	0.00	61.00	8	3,712	0.22%
2022/01/13	1	62.60	1	63.00	62.50	0	3,743	0.00%
2022/01/12	4	62.75	0	0.00	62.00	4	3,782	0.11%
2022/01/11	11	63.84	0	0.00	63.80	11	3,831	0.29%
2022/01/10	3	64.63	0	0.00	64.60	3	4,010	0.07%
2022/01/07	4	66.65	1	67.00	65.50	3	4,232	0.07%
2022/01/06	3	67.43	0	0.00	67.10	3	4,277	0.07%
2022/01/05	12	68.53	11	69.10	68.50	1	4,366	0.02%
2022/01/04	3	67.00	2	67.40	66.80	1	4,389	0.02%
2022/01/03	2	66.80	0	0.00	66.80	2	4,670	0.04%
2021/12/30	6	66.75	0	0.00	66.70	6	4,745	0.13%
2021/12/28	1	67.50	8	68.14	67.50	-7	5,002	-0.14%
2021/12/27	0	0.00	1	69.20	68.40	-1	5,071	-0.02%
2021/12/24	2	67.60	4	67.30	68.20	-2	5,251	-0.04%
2021/12/22	1	64.90	2	65.60	65.10	-1	5,221	-0.02%
2021/12/21	1	64.00	1	64.30	64.40	0	5,253	0.00%
2021/12/20	2	63.95	3	64.37	64.10	-1	5,401	-0.02%
2021/12/17	1	63.80	0	0.00	63.90	1	5,465	0.02%
2021/12/15	2	64.85	1	65.50	65.10	1	5,470	0.02%
2021/12/14	11	65.72	0	0.00	65.10	11	5,514	0.20%
2021/12/13	2	66.45	2	66.75	66.60	0	5,739	0.00%
2021/12/10	1	66.90	0	0.00	66.80	1	5,878	0.02%
2021/12/09	3	66.97	0	0.00	66.80	3	5,875	0.05%
2021/12/07	1	67.90	0	0.00	67.90	1	5,843	0.02%
2021/12/06	2	67.95	3	67.97	68.40	-1	5,833	-0.02%
2021/12/03	3	68.03	0	0.00	68.00	3	5,828	0.05%
2021/12/02	1	67.70	3	70.13	67.60	-2	5,826	-0.03%
2021/12/01	0	0.00	1	68.10	69.10	-1	5,784	-0.02%
2021/11/30	7	69.74	2	69.65	68.70	5	5,768	0.09%
2021/11/29	1	65.90	0	0.00	67.70	1	5,741	0.02%
2021/11/26	21	67.65	1	67.90	67.20	20	5,718	0.35%
2021/11/25	1	70.00	0	0.00	69.00	1	5,688	0.02%
2021/11/24	1	69.40	1	69.60	70.40	0	5,667	0.00%
2021/11/23	1	69.00	1	69.70	68.80	0	5,650	0.00%
2021/11/22	2	72.25	8	71.94	70.80	-6	5,624	-0.11%
2021/11/19	2	72.90	1	72.70	71.70	1	5,571	0.02%
2021/11/18	31	74.72	30	74.15	73.50	1	5,480	0.02%
2021/11/17	10	73.12	12	73.95	73.90	-2	5,231	-0.04%
2021/11/16	13	71.58	12	70.57	70.00	1	4,911	0.02%
2021/11/15	31	69.94	50	70.37	70.00	-19	4,757	-0.40%
2021/11/12	4	66.93	4	66.63	67.00	0	4,439	0.00%
2021/11/11	0	0.00	1	64.20	64.50	-1	4,398	-0.02%
2021/11/10	1	64.30	1	65.10	64.60	0	4,415	0.00%
2021/11/09	1	64.20	1	65.50	65.20	0	4,405	0.00%
2021/11/08	5	65.06	2	65.70	64.60	3	4,389	0.07%
2021/11/05	12	65.98	0	0.00	66.00	12	4,390	0.27%
2021/11/04	2	68.40	1	68.70	67.20	1	4,368	0.02%
2021/11/03	1	67.40	5	67.50	67.30	-4	4,372	-0.09%
2021/11/02	12	69.98	20	70.02	67.40	-8	4,399	-0.18%
2021/11/01	5	70.30	40	70.03	70.60	-35	4,228	-0.83%
2021/10/29	12	67.18	14	67.19	66.70	-2	4,131	-0.05%
2021/10/28	4	67.03	12	67.52	66.20	-8	4,087	-0.20%
2021/10/26	6	67.23	32	66.87	66.50	-26	4,041	-0.64%
2021/10/25	24	68.36	30	68.57	68.70	-6	3,966	-0.15%
2021/10/21	18	64.76	1	64.60	64.40	17	4,042	0.42%
2021/10/18	25	67.00	0	0.00	64.50	25	4,283	0.58%
2021/10/15	12	68.58	28	68.63	69.50	-16	4,124	-0.39%
2021/10/14	5	66.26	23	66.09	66.50	-18	3,921	-0.46%
2021/10/13	27	65.63	6	66.33	65.50	21	3,863	0.54%
2021/10/12	27	67.38	9	67.67	66.50	18	3,764	0.48%
2021/10/08	5	67.78	26	66.47	67.60	-21	3,650	-0.58%
2021/10/07	0	0.00	2	64.10	63.70	-2	3,402	-0.06%
2021/10/06	16	63.96	7.2	63.58	63.30	8.8	3,462	0.25%
2021/10/05	0	0.00	3	59.30	62.50	-3	3,383	-0.09%
2021/10/04	6	62.22	5	62.06	61.50	1	3,345	0.03%
2021/10/01	7	63.49	7	62.73	61.90	0	3,282	0.00%
2021/09/30	6	61.17	5	61.40	61.40	1	3,075	0.03%
2021/09/29	3	60.10	0	0.00	60.10	3	3,090	0.10%
2021/09/28	2	60.85	2	60.65	61.10	0	3,168	0.00%
2021/09/27	21	61.96	11	62.00	62.00	10	3,172	0.32%
2021/09/24	7	60.23	7	59.59	59.50	0	3,086	0.00%
2021/09/17	1	57.50	0	0.00	58.90	1	3,209	0.03%
2021/09/16	7	59.76	5	58.58	58.50	2	3,315	0.06%
2021/09/15	3	59.33	4	59.40	60.10	-1	3,365	-0.03%
2021/09/08	1	56.30	0	0.00	54.60	1	4,722	0.02%
2021/09/06	0.1	58.28	0	0.00	56.60	0.1	4,847	0.00%
2021/09/02	0.1	59.70	0	0.00	58.20	0.1	4,863	0.00%
2021/08/26	0	0.00	1	59.00	58.90	-1	4,845	-0.02%
2021/08/25	0	0.00	1	57.80	57.90	-1	4,844	-0.02%
2021/08/19	1	57.70	0	0.00	57.00	1	4,898	0.02%
2021/08/17	4.1	57.88	3	57.43	57.40	1.1	4,972	0.02%
2021/08/16	12	60.61	2	63.30	60.20	10	4,981	0.20%
2021/08/13	2	64.40	0	0.00	63.70	2	4,978	0.04%
2021/08/11	18.1	65.70	0	0.00	65.40	18.1	4,998	0.36%
2021/08/10	5	66.66	1	67.30	66.50	4	5,034	0.08%
2021/08/09	0	0.00	2	69.55	67.30	-2	5,082	-0.04%
2021/08/06	4	69.48	2	70.40	69.10	2	5,092	0.04%
2021/08/05	1	69.80	2	69.80	69.30	-1	5,084	-0.02%
2021/08/04	2	69.10	4	69.45	69.50	-2	5,132	-0.04%
2021/08/03	2	67.35	1	67.80	67.10	1	5,099	0.02%
2021/08/02	3	67.00	1	67.30	67.20	2	5,147	0.04%
2021/07/30	0	0.00	1	67.70	66.50	-1	5,233	-0.02%
2021/07/28	2	65.40	10	65.50	66.50	-8	5,294	-0.15%
2021/07/27	5.1	71.45	2	69.20	69.40	3.1	5,300	0.06%
2021/07/26	21	72.67	37	70.88	73.70	-16	5,144	-0.31%
2021/07/23	1	66.80	1	67.40	67.00	0	4,812	0.00%
2021/07/22	0.1	66.70	3	66.10	66.30	-2.9	4,830	-0.06%
2021/07/21	15	65.59	1	64.70	64.80	14	4,873	0.29%
2021/07/20	3	66.87	1	66.60	66.10	2	4,877	0.04%
2021/07/19	1	68.20	0	0.00	68.10	1	4,904	0.02%
2021/07/15	1	69.30	5	69.68	69.30	-4	4,995	-0.08%
2021/07/14	5	68.10	0	0.00	67.70	5	4,990	0.10%
2021/07/13	2	71.55	2	72.55	69.20	0	4,981	0.00%
2021/07/12	2	71.60	7	70.69	71.50	-5	4,888	-0.10%
2021/07/08	0	0.00	2	69.80	69.10	-2	4,863	-0.04%
2021/07/07	0	0.00	2	69.20	68.30	-2	4,908	-0.04%
2021/07/06	2	68.95	8	69.00	68.60	-6	4,980	-0.12%
2021/07/05	11	69.93	16	70.49	70.60	-5	5,019	-0.10%
2021/07/01	2.2	67.65	0	0.00	66.80	2.2	5,158	0.04%
2021/06/30	31	71.38	30	70.02	69.40	1	5,188	0.02%
2021/06/29	19	69.07	30	69.66	68.90	-11	5,249	-0.21%
2021/06/28	0	0.00	5	69.24	70.90	-5	5,369	-0.09%
2021/06/25	1.2	73.15	1	71.50	70.30	0.2	5,821	0.00%
2021/06/24	6.3	74.94	30	74.33	73.00	-23.7	5,859	-0.40%
2021/06/23	35	73.87	32	73.56	74.00	3	5,857	0.05%
2021/06/22	7	70.34	3	70.33	71.00	4	6,075	0.07%
2021/06/21	56	72.74	29	72.45	71.10	27	6,435	0.42%
2021/06/18	59	66.96	76	66.53	68.40	-17	7,143	-0.24%
2021/06/17	5	62.34	6	62.63	62.20	-1	7,073	-0.01%
2021/06/16	16	63.01	17	63.40	62.70	-1	7,087	-0.01%
2021/06/15	1	60.30	0	0.00	60.80	1	7,296	0.01%
2021/06/11	0	0.00	1	60.60	60.40	-1	8,110	-0.01%
2021/06/09	0	0.00	1	60.70	59.40	-1	8,272	-0.01%
2021/06/07	1	58.80	0	0.00	59.00	1	8,467	0.01%
2021/06/04	1	59.80	0	0.00	59.80	1	8,583	0.01%
2021/06/03	2	59.55	0	0.00	60.80	2	8,839	0.02%
2021/06/02	0	0.00	1	60.00	59.90	-1	9,644	-0.01%
2021/06/01	4	61.63	5	63.28	61.50	-1	10,111	-0.01%
2021/05/31	0	0.00	1	61.60	61.20	-1	10,848	-0.01%
2021/05/27	5	59.00	4	59.90	59.00	1	11,030	0.01%
2021/05/26	3	59.33	1	59.90	59.40	2	11,075	0.02%
2021/05/25	0	0.00	1	62.80	60.80	-1	11,353	-0.01%
2021/05/24	2	58.50	0	0.00	59.70	2	11,403	0.02%
2021/05/18	0	0.00	12	54.39	56.50	-12	11,845	-0.10%
2021/05/17	0	0.00	4	53.55	52.40	-4	11,907	-0.03%
2021/05/14	10	56.30	7	57.46	54.70	3	11,909	0.03%
2021/05/13	3	54.40	6	55.78	56.60	-3	11,958	-0.03%
2021/05/12	4	52.80	4	59.60	55.10	0	12,073	0.00%
2021/05/11	3	60.30	0	0.00	58.40	3	12,131	0.02%
2021/05/10	3	64.17	11	63.11	62.60	-8	12,227	-0.07%
2021/05/07	1	63.20	9	64.86	66.20	-8	12,476	-0.06%
2021/05/06	2	60.25	1	61.70	60.70	1	13,114	0.01%
2021/05/05	11	60.65	11	62.14	59.50	0	13,544	0.00%
2021/05/04	5	60.52	0	0.00	60.10	5	13,604	0.04%
2021/05/03	7	63.43	23	63.34	62.60	-16	13,622	-0.12%
2021/04/29	2	67.05	1	67.00	66.50	1	13,715	0.01%
2021/04/28	3	68.00	2	67.60	67.50	1	13,853	0.01%
2021/04/27	41	69.98	9	70.38	69.10	32	14,034	0.23%
2021/04/26	3	68.03	1	67.90	68.10	2	14,185	0.01%
2021/04/23	15	67.43	2	68.20	68.20	13	14,329	0.09%
2021/04/22	11	69.47	2	68.70	67.10	9	14,830	0.06%
2021/04/21	5	71.50	3	71.80	71.20	2	15,180	0.01%
2021/04/20	5	72.68	5	72.90	72.80	0	15,347	0.00%
2021/04/19	6	71.67	0	0.00	71.40	6	15,498	0.04%
2021/04/16	1	74.10	4	73.73	72.60	-3	15,749	-0.02%
2021/04/15	1	72.00	3	72.60	73.30	-2	16,003	-0.01%
2021/04/14	8	72.73	14	70.19	71.70	-6	16,283	-0.04%
2021/04/13	2	74.55	0	0.00	73.10	2	16,680	0.01%
2021/04/12	15	76.13	4	75.75	75.00	11	17,372	0.06%
2021/04/09	10	76.19	7	76.47	75.70	3	17,830	0.02%
2021/04/08	7	77.30	11	77.93	77.00	-4	18,292	-0.02%
2021/04/07	3	78.33	14	78.56	77.50	-11	18,380	-0.06%
2021/04/06	6	76.52	1	77.10	76.40	5	18,463	0.03%
2021/04/01	8	76.69	0	0.00	76.30	8	18,834	0.04%
2021/03/31	5	77.84	8	77.19	77.00	-3	19,262	-0.02%
2021/03/30	11	82.02	15	81.15	79.50	-4	19,557	-0.02%
2021/03/29	10	78.04	18	77.73	78.30	-8	19,587	-0.04%
2021/03/26	20	77.04	7	78.71	76.50	13	19,490	0.07%
2021/03/25	14	78.34	10	78.44	78.00	4	19,251	0.02%
2021/03/24	20	77.19	18	78.04	77.00	2	18,734	0.01%
2021/03/23	51	76.98	63	77.85	78.00	-12	18,165	-0.07%
2021/03/22	18.5	72.11	6	73.72	74.00	12.5	16,948	0.07%
2021/03/19	3	71.43	2	71.05	70.70	1	16,741	0.01%
2021/03/18	13.5	71.68	9	72.34	71.30	4.5	16,655	0.03%
2021/03/17	35	70.82	30	70.62	71.10	5	16,366	0.03%
2021/03/15	2	66.75	17	67.15	68.00	-15	15,543	-0.10%
2021/03/12	0	0.00	1	69.10	67.70	-1	15,497	-0.01%
2021/03/11	2	67.50	6	68.28	67.50	-4	15,453	-0.03%
2021/03/10	7	66.67	4	67.30	66.10	3	15,405	0.02%
2021/03/09	2	67.85	6	67.93	67.30	-4	15,345	-0.03%
2021/03/08	20	72.95	9	72.93	70.20	11	15,146	0.07%
2021/03/05	9	68.96	12	69.18	70.70	-3	14,411	-0.02%
2021/03/04	21	70.58	35	69.78	68.00	-14	13,956	-0.10%
2021/03/03	7	65.49	17	66.27	67.50	-10	13,225	-0.08%
2021/03/02	19	64.65	3	65.10	63.10	16	13,138	0.12%
2021/02/26	10	66.14	1	66.00	65.60	9	13,169	0.07%
2021/02/25	7	67.99	8	69.76	67.10	-1	13,171	-0.01%
2021/02/24	2	67.10	4	68.50	66.00	-2	12,911	-0.02%
2021/02/23	1	67.60	7	68.49	67.10	-6	12,854	-0.05%
2021/02/22	1	67.90	3	66.63	67.50	-2	12,801	-0.02%
2021/02/19	5	66.64	2	66.20	66.20	3	12,652	0.02%
2021/02/18	4	62.98	3	63.53	63.90	1	12,594	0.01%
2021/02/17	0	0.00	3	62.93	63.10	-3	12,630	-0.02%
2021/02/05	4	63.65	0	0.00	62.90	4	12,609	0.03%
2021/02/04	9	63.77	6	64.15	63.50	3	12,598	0.02%
2021/02/03	13	64.60	0	0.00	64.20	13	12,648	0.10%
2021/02/02	2	64.40	1	65.30	65.40	1	12,485	0.01%
2021/02/01	40	62.58	41	62.51	61.90	-1	12,328	-0.01%
2021/01/29	2	66.00	2	65.65	63.90	0	12,183	0.00%
2021/01/28	7	70.07	12	70.38	68.50	-5	11,869	-0.04%
2021/01/27	18	68.13	20	69.25	70.10	-2	11,135	-0.02%
2021/01/26	2	65.15	1	64.50	63.80	1	10,650	0.01%
2021/01/21	7	65.13	2	66.50	64.60	5	10,297	0.05%
2021/01/20	5	67.52	1	66.20	65.20	4	10,127	0.04%
2021/01/19	10	68.75	9	68.87	67.70	1	9,915	0.01%
2021/01/18	0	0.00	4	67.40	67.60	-4	9,698	-0.04%
2021/01/15	17	70.29	18	70.33	68.10	-1	9,516	-0.01%
2021/01/14	7	69.09	31	69.41	71.60	-24	8,951	-0.27%
2021/01/13	15	65.61	2	65.30	65.10	13	8,516	0.15%
2021/01/12	4	67.73	7	69.44	67.00	-3	8,306	-0.04%
2021/01/11	18	70.59	6	70.83	70.80	12	8,128	0.15%
2021/01/08	11	67.58	18	68.06	67.50	-7	7,910	-0.09%
2021/01/07	18	71.31	10	70.86	70.00	8	7,645	0.10%
2021/01/06	24	70.66	26	70.12	69.60	-2	7,349	-0.03%
2021/01/05	23	73.07	27	71.88	69.60	-4	6,856	-0.06%
2021/01/04	6	65.08	9.5	68.69	69.60	-3.5	6,110	-0.06%
2020/12/31	27	62.01	32.2	62.55	63.30	-5.2	5,590	-0.09%
2020/12/30	3	59.27	1	58.10	57.60	2	5,045	0.04%
2020/12/29	7	59.44	2	60.60	57.80	5	4,865	0.10%
2020/12/28	6	60.13	22	60.23	60.50	-16	4,583	-0.35%
2020/12/25	24.2	57.72	25	58.02	59.00	-0.8	4,113	-0.02%
2020/12/24	13	54.78	3	54.37	54.00	10	3,553	0.28%
2020/12/23	29	48.70	59	49.99	51.30	-30	3,077	-0.97%
2020/12/22	0	0.00	2	49.25	49.25	-2	2,499	-0.08%
2020/12/21	20	44.75	0	0.00	44.80	20	2,406	0.83%
2020/12/18	0	0.00	6	43.55	43.35	-6	2,356	-0.25%
2020/12/15	6	43.20	0	0.00	42.50	6	2,299	0.26%
2020/12/14	1	44.45	0	0.00	44.40	1	2,299	0.04%
2020/12/10	1	44.00	44	43.83	43.85	-43	2,209	-1.95%
2020/12/07	1	44.90	0	0.00	45.40	1	2,073	0.05%
2020/12/03	0	0.00	2	43.55	43.55	-2	1,962	-0.10%
2020/12/02	0	0.00	2	43.20	43.70	-2	1,941	-0.10%
2020/12/01	2	43.45	3	42.10	43.15	-1	1,899	-0.05%
2020/11/27	2	41.80	0	0.00	41.85	2	1,813	0.11%
2020/11/25	1	41.60	44	40.52	40.95	-43	1,697	-2.53%
2020/11/24	0	0.00	1	40.25	40.30	-1	1,588	-0.06%
2020/11/23	0	0.00	20	39.80	39.80	-20	1,510	-1.32%
2020/11/20	1	39.90	5	39.38	40.45	-4	1,457	-0.27%
2020/11/18	1	39.70	6	39.48	39.15	-5	1,325	-0.38%
2020/11/17	13	39.06	5	39.07	38.75	8	1,254	0.64%
2020/11/16	102	38.48	1	38.65	38.85	101	1,186	8.51%	大買/鉅額交易
2020/11/13	9	37.37	1	37.80	37.40	8	1,077	0.74%
2020/11/12	11	36.53	1	36.60	36.30	10	971	1.03%
2020/11/11	2	37.13	2	36.33	37.00	0	917	0.00%
2020/11/04	0	0.00	7	33.83	33.65	-7	816	-0.86%
2020/11/03	0	0.00	3	33.70	33.65	-3	826	-0.36%
2020/10/28	0	0.00	1	34.80	34.35	-1	941	-0.11%
2020/10/21	0	0.00	1	34.50	34.75	-1	1,012	-0.10%
2020/10/20	1	34.95	0	0.00	34.60	1	1,034	0.10%
2020/10/16	0	0.00	1	36.10	34.90	-1	1,070	-0.09%
2020/10/15	0	0.00	1	35.75	35.60	-1	1,013	-0.10%
2020/10/14	1	35.25	0	0.00	35.55	1	997	0.10%
2020/10/08	1	35.50	0	0.00	35.50	1	952	0.11%
2020/10/07	0	0.00	1	34.30	34.20	-1	923	-0.11%
2020/10/05	1	33.60	0	0.00	33.45	1	946	0.11%
2020/09/21	0	0.00	1	35.70	35.60	-1	1,216	-0.08%
2020/09/18	4	35.74	3	35.95	35.75	1	1,209	0.08%
2020/09/17	0	0.00	1	35.75	35.75	-1	1,194	-0.08%
2020/09/10	4	35.44	3	35.07	34.70	1	1,136	0.09%
2020/09/07	5	36.13	5	35.35	35.05	0	1,129	0.00%
2020/09/03	4	35.26	5	35.46	35.60	-1	1,071	-0.09%
2020/09/01	1	34.35	0	0.00	34.30	1	1,057	0.09%
2020/08/31	0	0.00	11	33.65	34.30	-11	1,064	-1.03%
2020/08/12	1	35.10	0	0.00	35.35	1	1,192	0.08%
2020/07/31	0	0.00	1	33.75	33.90	-1	1,191	-0.08%
2020/07/16	2	34.80	1	34.75	34.55	1	1,031	0.10%
2020/07/10	5	35.25	0	0.00	35.00	5	1,026	0.49%
2020/07/09	2	36.30	0	0.00	36.55	2	1,011	0.20%
2020/07/08	5	36.86	0	0.00	37.05	5	973	0.51%
2020/07/07	2	35.03	0	0.00	35.40	2	858	0.23%
2020/06/10	0	0.00	1	32.70	33.00	-1	801	-0.12%
2020/06/04	1	34.30	0	0.00	33.90	1	805	0.12%
2020/05/15	1	31.60	1	30.50	30.40	0	630	0.00%
2020/05/11	0	0.00	4	31.23	31.65	-4	524	-0.76%
2020/04/30	0	0.00	5	29.65	29.85	-5	511	-0.98%
2020/04/28	5	29.15	0	0.00	29.15	5	514	0.97%
2020/04/22	0	0.00	1	26.95	27.50	-1	617	-0.16%
2020/04/21	1	28.20	0	0.00	27.30	1	620	0.16%
2020/04/10	1	27.50	0	0.00	27.95	1	650	0.15%
2020/03/27	0	0.00	3	26.75	25.90	-3	654	-0.46%
2020/03/25	0	0.00	3	26.50	25.85	-3	657	-0.46%
2020/03/24	2	25.05	0	0.00	25.20	2	667	0.30%
2020/03/23	4	24.10	0	0.00	24.05	4	729	0.55%
2020/03/20	1	24.85	0	0.00	25.05	1	762	0.13%
2020/03/19	0	0.00	6	23.34	22.85	-6	762	-0.79%
2020/03/17	0	0.00	1	25.70	25.90	-1	734	-0.14%
2020/02/21	0	0.00	3	34.40	34.40	-3	681	-0.44%
2020/02/19	0	0.00	1	35.30	34.75	-1	697	-0.14%
2020/02/13	1	34.45	0	0.00	34.15	1	770	0.13%
2020/02/12	0	0.00	1	34.50	34.60	-1	771	-0.13%
2020/02/10	0	0.00	5	32.85	33.45	-5	773	-0.65%
2020/02/06	2	33.98	0	0.00	34.25	2	779	0.26%
2020/01/20	4	37.79	1	38.10	37.90	3	804	0.37%
2020/01/17	6	38.06	2	38.15	38.00	4	794	0.50%
2020/01/14	2	37.15	1	37.10	36.90	1	837	0.12%
2020/01/13	1	36.70	0	0.00	36.85	1	826	0.12%
2019/12/23	0	0.00	7	36.90	36.65	-7	846	-0.83%
2019/12/19	0	0.00	3	37.95	37.60	-3	842	-0.36%
2019/12/18	8	37.86	1	37.80	37.80	7	829	0.84%
2019/12/13	0	0.00	2	35.55	35.40	-2	742	-0.27%
2019/12/12	0	0.00	1	35.50	35.55	-1	746	-0.13%
2019/12/11	1	35.60	0	0.00	35.45	1	746	0.13%
2019/12/09	0	0.00	1	35.35	35.35	-1	777	-0.13%
2019/12/03	1	36.00	0	0.00	35.50	1	858	0.12%
2019/11/28	0	0.00	1	36.45	36.40	-1	884	-0.11%
2019/11/26	0	0.00	1	36.25	36.20	-1	936	-0.11%
2019/11/22	1	36.40	0	0.00	36.45	1	1,039	0.10%
2019/11/19	1	37.05	0	0.00	36.65	1	1,244	0.08%
2019/11/15	2	37.50	0	0.00	38.10	2	1,300	0.15%
2019/11/14	0	0.00	1	37.10	37.30	-1	1,295	-0.08%
2019/11/13	1	35.65	0	0.00	35.55	1	1,336	0.07%
2019/11/08	1	36.20	0	0.00	36.15	1	1,393	0.07%
2019/11/07	0	0.00	1	36.00	36.05	-1	1,403	-0.07%
2019/11/06	2	36.85	0	0.00	36.75	2	1,405	0.14%
2019/11/04	0	0.00	3	38.48	38.00	-3	1,419	-0.21%
2019/10/31	0	0.00	1	38.60	37.60	-1	1,426	-0.07%
2019/10/30	2	39.10	1	38.50	38.40	1	1,423	0.07%
2019/10/28	2	38.25	0	0.00	38.25	2	1,390	0.14%
2019/10/25	2	38.25	0	0.00	38.25	2	1,390	0.14%
2019/10/24	11	38.93	13	38.83	38.85	-2	1,380	-0.14%
2019/10/09	3	36.33	0	0.00	36.35	3	1,422	0.21%
2019/10/04	2	38.20	0	0.00	37.75	2	1,412	0.14%
2019/10/03	0	0.00	1	38.45	38.45	-1	1,407	-0.07%
2019/09/23	0	0.00	1	41.05	40.90	-1	1,379	-0.07%
2019/09/18	1	40.35	0	0.00	40.30	1	1,357	0.07%
2019/09/16	0	0.00	1	40.00	40.00	-1	1,343	-0.07%
2019/09/11	4	40.00	4	40.60	39.85	0	1,342	0.00%
2019/09/05	3	41.98	1	42.60	42.05	2	1,248	0.16%
2019/09/04	0	0.00	2	41.85	41.70	-2	1,231	-0.16%
2019/09/03	3	41.82	0	0.00	41.70	3	1,224	0.24%
2019/08/29	1	42.30	0	0.00	41.50	1	1,182	0.08%
2019/08/28	1	42.85	6	43.13	42.30	-5	1,145	-0.44%
2019/08/27	2	43.90	3	44.27	44.90	-1	1,083	-0.09%
2019/08/26	2	42.78	0	0.00	42.15	2	1,039	0.19%
2019/08/23	1	45.10	4	44.45	43.65	-3	1,010	-0.30%
2019/08/22	1	44.65	5	44.32	43.75	-4	953	-0.42%
2019/08/21	3	42.85	4	42.83	42.40	-1	834	-0.12%
2019/08/20	1	41.75	5	41.84	41.65	-4	782	-0.51%
2019/08/19	1	42.00	0	0.00	42.00	1	759	0.13%
2019/08/16	3	41.87	8	41.38	41.85	-5	702	-0.71%
2019/08/15	3	39.80	3	39.47	39.85	0	646	0.00%
2019/08/14	4	39.81	5	39.84	39.95	-1	629	-0.16%
2019/08/12	1	38.45	21	37.75	38.40	-20	578	-3.46%
2019/08/08	2	38.00	0	0.00	37.80	2	569	0.35%
2019/08/07	6	37.82	5	38.00	37.45	1	565	0.18%
2019/08/06	0	0.00	2	38.65	38.35	-2	563	-0.35%
2019/08/05	0	0.00	5	38.15	38.10	-5	554	-0.90%
2019/08/02	0	0.00	2	38.80	38.75	-2	554	-0.36%
2019/07/26	1	39.90	10	40.10	40.00	-9	549	-1.64%
2019/07/25	1	40.50	0	0.00	40.60	1	570	0.18%
2019/07/24	7	40.76	4	40.65	41.10	3	580	0.52%
2019/07/23	12	40.28	0	0.00	39.55	12	547	2.19%
2019/07/17	5	39.52	1	39.15	39.00	4	572	0.70%
2019/07/16	3	38.43	5	38.56	39.40	-2	558	-0.36%
2019/07/15	5	38.08	0	0.00	38.00	5	534	0.94%
2019/07/11	0	0.00	2	37.50	37.50	-2	552	-0.36%
2019/07/08	1	36.90	0	0.00	36.90	1	658	0.15%
2019/07/04	0	0.00	4	36.40	37.10	-4	657	-0.61%
2019/07/03	0	0.00	1	36.50	36.40	-1	664	-0.15%
2019/07/02	0	0.00	1	36.95	36.90	-1	666	-0.15%
2019/06/25	2	35.65	0	0.00	35.65	2	745	0.27%
2019/06/19	0	0.00	3	36.03	36.20	-3	749	-0.40%
2019/06/14	2	35.45	0	0.00	35.45	2	760	0.26%
2019/06/11	21	35.06	9	35.05	35.45	12	818	1.47%
2019/05/24	1	35.80	0	0.00	35.10	1	816	0.12%
2019/05/23	0	0.00	1	35.15	35.15	-1	829	-0.12%
2019/05/20	0	0.00	1	35.20	35.20	-1	834	-0.12%
2019/05/15	1	36.70	2	36.80	36.80	-1	852	-0.12%
2019/05/14	0	0.00	1	34.00	35.55	-1	846	-0.12%
2019/05/13	2	35.00	0	0.00	35.05	2	841	0.24%
2019/05/10	1	35.60	1	35.80	36.00	0	834	0.00%
2019/05/09	2	36.30	0	0.00	36.00	2	825	0.24%
2019/05/07	0	0.00	1	37.10	37.05	-1	808	-0.12%
2019/05/06	0	0.00	2	37.30	36.70	-2	803	-0.25%
2019/05/03	2	37.80	2	37.95	38.10	0	792	0.00%
2019/05/02	2	38.28	3	38.00	38.30	-1	774	-0.13%
2019/04/30	1	37.50	4	37.45	37.55	-3	740	-0.40%
2019/04/29	2	36.20	0	0.00	35.95	2	716	0.28%
2019/04/26	1	36.70	0	0.00	36.70	1	709	0.14%
2019/04/25	1	37.05	13	37.35	37.90	-12	685	-1.75%
2019/04/24	2	36.65	0	0.00	36.65	2	630	0.32%
2019/04/23	1	36.50	2	36.95	36.95	-1	622	-0.16%
2019/04/22	0	0.00	15	36.50	36.50	-15	612	-2.45%
2019/04/18	3	36.98	0	0.00	36.50	3	602	0.50%
2019/04/16	0	0.00	3	37.15	37.30	-3	563	-0.53%
2019/04/15	2	36.75	1	37.15	35.90	1	511	0.20%
2019/04/12	1	35.15	0	0.00	35.40	1	456	0.22%
2019/04/11	0	0.00	5	35.43	35.05	-5	447	-1.12%
2019/04/09	5	35.30	15	35.50	35.40	-10	438	-2.28%
2019/04/08	4	35.03	0	0.00	34.95	4	422	0.95%
2019/04/03	1	34.70	0	0.00	34.90	1	419	0.24%
2019/04/02	3	35.22	1	35.50	35.30	2	411	0.49%
2019/04/01	11	35.65	1	35.80	35.80	10	363	2.75%
2019/03/29	1	33.75	0	0.00	33.90	1	342	0.29%
2019/03/28	1	33.85	0	0.00	34.00	1	345	0.29%
2019/03/26	2	33.05	0	0.00	33.00	2	346	0.58%
2019/03/15	0	0.00	2	34.13	34.50	-2	320	-0.63%
2019/02/27	1	32.30	2	32.45	32.45	-1	399	-0.25%
2019/02/25	0	0.00	2	32.80	32.90	-2	410	-0.49%
2019/02/15	0	0.00	2	31.25	31.10	-2	425	-0.47%
2019/01/22	1	29.50	0	0.00	29.40	1	670	0.15%
2018/12/26	0	0.00	11	30.32	30.30	-11	865	-1.27%
2018/12/17	4	30.98	0	0.00	31.30	4	916	0.44%
2018/12/13	1	30.50	0	0.00	30.80	1	914	0.11%
2018/12/10	0	0.00	15	30.32	30.10	-15	913	-1.64%
2018/12/04	0	0.00	1	31.70	31.45	-1	908	-0.11%
2018/11/30	0	0.00	1	30.35	30.20	-1	876	-0.11%
2018/11/29	1	30.10	1	30.85	30.15	0	874	0.00%
2018/11/28	1	30.10	0	0.00	30.40	1	869	0.11%
2018/11/13	1	28.70	0	0.00	28.75	1	834	0.12%
2018/11/08	0	0.00	2	29.95	30.05	-2	702	-0.28%
2018/11/06	0	0.00	1	29.90	29.05	-1	710	-0.14%
2018/11/05	2	29.30	2	29.95	29.30	0	702	0.00%
2018/11/02	2	28.65	0	0.00	28.65	2	675	0.30%
2018/10/26	15	28.10	0	0.00	27.95	15	737	2.03%
2018/10/25	1	27.75	1	28.10	27.55	0	738	0.00%
2018/10/19	0	0.00	1	27.35	27.45	-1	705	-0.14%
2018/10/17	0	0.00	1	28.60	28.55	-1	704	-0.14%
2018/10/05	2	30.10	0	0.00	30.00	2	842	0.24%
2018/09/05	0	0.00	1	32.95	32.90	-1	1,232	-0.08%
2018/08/24	1	34.20	0	0.00	34.30	1	1,377	0.07%
2018/08/23	0	0.00	1	34.70	34.55	-1	1,371	-0.07%
2018/08/17	0	0.00	1	34.70	34.70	-1	1,358	-0.07%
2018/08/14	0	0.00	10	34.98	34.90	-10	1,354	-0.74%
2018/08/08	2	37.45	0	0.00	37.30	2	1,320	0.15%
2018/08/07	2	37.15	1	37.30	37.30	1	1,307	0.08%
2018/08/03	16	37.73	5	37.50	37.50	11	1,298	0.85%
2018/08/02	8	37.64	0	0.00	36.95	8	1,240	0.65%
2018/08/01	1	37.40	0	0.00	37.40	1	1,228	0.08%
2018/07/26	4	36.36	0	0.00	36.20	4	1,211	0.33%
2018/07/23	1	36.00	0	0.00	35.40	1	1,206	0.08%
2018/07/20	2	36.85	0	0.00	36.60	2	1,202	0.17%
2018/07/18	1	37.30	2	37.60	37.05	-1	1,208	-0.08%
2018/07/17	3	37.62	0	0.00	37.50	3	1,191	0.25%
2018/07/16	1	37.65	3	37.90	37.65	-2	1,166	-0.17%
2018/07/13	2	36.20	1	36.20	36.80	1	1,082	0.09%
2018/07/10	0	0.00	1	35.05	35.10	-1	1,071	-0.09%
2018/06/25	3	37.80	3	36.90	35.25	0	965	0.00%
2018/06/22	6	37.13	1	37.50	37.50	5	928	0.54%
2018/06/21	4	36.55	4	36.31	37.30	0	778	0.00%
2018/06/08	0	0.00	1	36.20	35.80	-1	640	-0.16%
2018/06/07	0	0.00	2	36.75	36.50	-2	641	-0.31%
2018/05/25	1	33.30	0	0.00	33.30	1	682	0.15%
2018/05/02	0	0.00	1	32.75	32.40	-1	1,049	-0.10%
2018/04/26	1	31.60	1	32.55	31.60	0	1,080	0.00%
2018/04/17	2	35.18	0	0.00	35.10	2	1,070	0.19%
2018/04/10	3	36.63	0	0.00	36.55	3	1,172	0.26%
2018/04/09	0	0.00	1	37.50	37.35	-1	1,185	-0.08%
2018/03/31	1	37.20	0	0.00	37.30	1	1,219	0.08%
2018/03/30	1	37.25	1	37.65	37.20	0	1,229	0.00%
2018/03/29	2	37.80	0	0.00	37.10	2	1,243	0.16%
2018/03/28	1	37.10	0	0.00	37.05	1	1,232	0.08%
2018/03/26	1	36.55	0	0.00	36.45	1	1,237	0.08%
2018/03/23	2	36.70	1	36.50	36.95	1	1,241	0.08%
2018/03/20	1	38.60	0	0.00	38.20	1	1,297	0.08%
2018/03/19	2	38.65	2	39.10	38.90	0	1,366	0.00%
2018/03/09	1	39.95	0	0.00	39.90	1	1,457	0.07%
2018/03/08	0	0.00	3	39.98	39.80	-3	1,471	-0.20%
2018/03/05	3	39.18	0	0.00	39.80	3	1,503	0.20%
2018/02/27	0	0.00	1	40.60	40.10	-1	1,535	-0.07%
2018/02/26	3	39.50	0	0.00	39.45	3	1,541	0.19%
2018/02/23	1	38.80	0	0.00	39.00	1	1,548	0.06%
2018/02/22	1	39.10	1	39.45	38.90	0	1,566	0.00%
2018/02/21	1	37.25	1	36.50	37.40	0	1,602	0.00%
2018/02/12	4	34.06	47	34.03	34.50	-43	1,592	-2.70%
2018/02/09	4	34.10	0	0.00	34.10	4	1,584	0.25%
2018/02/07	1	38.65	0	0.00	38.30	1	1,651	0.06%
2018/02/06	0	0.00	10	39.85	38.25	-10	1,717	-0.58%
2018/02/05	1	42.10	0	0.00	42.35	1	1,740	0.06%
2018/01/19	2	45.58	26	45.55	45.35	-24	2,549	-0.94%
2018/01/17	1	45.60	0	0.00	45.55	1	2,799	0.04%
2018/01/16	0	0.00	25	45.25	45.50	-25	3,028	-0.83%
2018/01/12	1	45.75	1	45.25	45.25	0	3,491	0.00%
2018/01/09	50	46.52	0	0.00	46.00	50	3,863	1.29%