合世 (1781)-國泰-敦南券商分點個股進出

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

合世

(1781)

股價
18.00
漲跌
▲1.60
漲幅
+9.76%
成交量
509張
產業
上櫃生技醫療類股
91人加入追蹤

立即追蹤
本地時間:13:30(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

合世 (1781)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	16.40	0	0.00	16.40	2	86	2.32%
2024/11/18	0.1	16.25	0	0.00	16.55	0.1	88	0.06%
2024/11/15	0	17.15	0	16.50	16.55	0	91	0.00%
2024/11/08	1	16.00	2	16.05	16.20	-1	97	-1.03%
2024/11/07	6	16.15	0	0.00	16.20	6	99	6.06%
2024/11/06	0	16.20	0	16.05	16.10	0	99	0.00%
2024/11/04	3	16.00	0	0.00	16.15	3	103	2.89%
2024/11/01	1	16.00	0	0.00	16.30	1	109	0.91%
2024/10/30	0	16.95	0	0.00	16.20	0	110	0.00%
2024/10/29	6	16.43	4.3	16.50	16.40	1.7	112	1.51%
2024/10/28	6	16.63	0	0.00	16.50	6	113	5.28%
2024/10/25	19	16.55	0	0.00	16.55	19	114	16.53%
2024/10/24	0	17.55	27	16.53	16.50	-27	117	-22.90%
2024/10/23	0	0.00	0	16.85	16.85	0	118	0.00%
2024/10/22	4.4	16.61	0	16.65	16.75	4.4	119	3.65%
2024/10/21	25	17.20	3	15.98	16.75	22	130	16.82%
2024/10/17	0	16.35	0	0.00	16.40	0	134	0.00%
2024/10/16	0	0.00	1	16.20	16.35	-1	136	-0.74%
2024/10/15	2	15.90	0	0.00	15.90	2	139	1.44%
2024/10/14	1	15.90	1	15.95	16.15	0	142	0.00%
2024/10/09	1	16.25	0	0.00	16.40	1	157	0.64%
2024/10/08	0	0.00	1	16.30	16.50	-1	164	-0.61%
2024/10/07	0.1	16.30	0	0.00	16.50	0.1	195	0.05%
2024/10/04	5	16.25	0	0.00	16.50	5	222	2.25%
2024/10/01	0	0.00	1	16.30	16.40	-1	233	-0.43%
2024/09/30	0	0.00	0.2	16.47	16.40	-0.2	242	-0.08%
2024/09/27	0	0.00	6	16.39	16.40	-6	256	-2.34%
2024/09/25	2.2	16.19	2.4	16.28	16.20	-0.2	299	-0.07%
2024/09/24	0.2	16.02	0	0.00	16.10	0.2	361	0.06%
2024/09/23	5	15.97	1	16.20	16.00	4	434	0.92%
2024/09/20	3	16.25	0	0.00	16.10	3	463	0.65%
2024/09/19	0	16.75	0	17.40	16.65	0	461	0.00%
2024/09/18	0	0.00	1	16.80	16.60	-1	467	-0.21%
2024/09/13	0	0.00	1	17.00	17.00	-1	466	-0.21%
2024/09/12	0	0.00	7	17.32	17.20	-7	468	-1.49%
2024/09/11	0	17.20	0	0.00	17.40	0	471	0.00%
2024/09/10	1.2	17.13	0	0.00	17.40	1.2	481	0.25%
2024/09/09	0.1	17.15	1	17.35	17.50	-0.9	485	-0.19%
2024/09/06	0	0.00	2	17.15	17.40	-2	490	-0.41%
2024/09/05	4	16.75	0	0.00	16.90	4	502	0.80%
2024/09/04	1.1	17.05	0.1	16.51	16.60	1.1	519	0.20%
2024/09/03	3	17.10	1	17.25	17.20	2	522	0.38%
2024/09/02	0.1	17.35	1	17.35	17.20	-0.9	536	-0.17%
2024/08/30	0.2	16.95	0	0.00	17.35	0.2	555	0.04%
2024/08/29	0	18.00	6	17.00	17.35	-6	554	-1.08%
2024/08/28	6.1	17.45	0	0.00	17.40	6.1	554	1.11%
2024/08/22	0	17.05	3	17.05	17.10	-3	548	-0.55%
2024/08/21	0	17.15	0	0.00	17.15	0	549	0.00%
2024/08/19	1	16.20	1	16.25	16.95	0	548	0.00%
2024/08/16	0	0.00	1	16.00	16.10	-1	545	-0.18%
2024/08/15	0	15.90	0	0.00	15.75	0	545	0.00%
2024/08/14	0.1	16.00	0	0.00	15.55	0.1	544	0.01%
2024/08/12	0	16.60	0	16.05	16.00	0	548	0.00%
2024/08/09	6	16.40	1.1	16.32	16.15	4.9	548	0.89%
2024/08/08	1	16.20	0.5	16.20	16.25	0.5	546	0.09%
2024/08/07	3	15.68	0	0.00	15.80	3	545	0.55%
2024/08/05	7.1	15.19	0.5	15.00	14.90	6.6	546	1.20%
2024/08/02	1	16.56	3	16.75	16.50	-2	541	-0.37%
2024/08/01	0.1	17.10	0	0.00	17.05	0.1	539	0.02%
2024/07/31	0	0.00	3	16.97	16.90	-3	538	-0.56%
2024/07/30	1	16.25	0	0.00	16.90	1	537	0.19%
2024/07/29	2.2	16.88	0	0.00	16.65	2.2	536	0.41%
2024/07/26	0.1	16.92	3	16.65	16.95	-2.9	534	-0.54%
2024/07/23	0	17.15	0.8	17.15	17.15	-0.7	534	-0.14%
2024/07/22	2.1	16.90	2.5	16.81	17.00	-0.5	532	-0.08%
2024/07/19	7	18.30	7	18.53	18.35	0	518	0.00%
2024/07/18	2.3	19.11	1	19.30	19.15	1.3	514	0.25%
2024/07/17	4	19.09	0	19.00	19.00	4	513	0.79%
2024/07/16	2	18.90	5	19.20	19.15	-3	513	-0.58%
2024/07/15	0	0.00	7	18.98	18.90	-7	511	-1.37%
2024/07/12	2.2	19.30	0	0.00	19.35	2.2	510	0.43%
2024/07/11	15.4	19.47	11	19.57	19.15	4.4	506	0.87%
2024/07/10	6.1	20.09	4	20.18	20.10	2.1	495	0.42%
2024/07/09	42	21.88	5.5	20.69	20.85	36.5	489	7.47%
2024/07/08	5.4	21.62	13.5	21.56	22.35	-8.1	459	-1.76%
2024/07/05	7	20.06	4	20.23	20.35	3	433	0.69%
2024/07/04	15.2	20.24	2.1	20.76	20.15	13.1	424	3.08%
2024/07/03	5.5	20.18	5.4	20.56	20.45	0.1	415	0.03%
2024/07/02	11	20.31	4	20.28	20.35	7	403	1.74%
2024/07/01	16.4	21.48	17.1	21.16	21.30	-0.8	381	-0.20%
2024/06/28	42.6	22.32	39.4	22.36	21.90	3.2	362	0.89%
2024/06/27	42	20.60	12	21.40	21.45	30	299	10.00%
2024/06/26	6	18.83	13.2	18.86	19.50	-7.2	226	-3.17%
2024/06/25	0	0.00	0	17.70	17.75	0	196	0.00%
2024/06/24	4	17.75	1.2	17.67	17.70	2.8	193	1.44%
2024/06/21	8	17.76	1	17.70	17.70	7	188	3.72%
2024/06/20	0	0.00	1	17.95	17.95	-1	187	-0.53%
2024/06/19	3	17.83	1	18.30	17.95	2	187	1.07%
2024/06/18	12.3	18.04	2	18.00	18.00	10.3	185	5.55%
2024/06/17	10.1	18.29	12	18.35	18.25	-1.9	182	-1.04%
2024/06/13	8.2	17.89	2.1	17.64	17.35	6.1	171	3.55%
2024/06/12	4.1	17.91	3.1	18.12	18.15	0.9	172	0.54%
2024/06/11	4.6	17.92	35.1	17.74	18.10	-30.4	160	-18.96%
2024/06/07	0	0.00	3	16.90	16.85	-3	145	-2.07%
2024/06/06	20	17.23	2	16.85	16.95	18	143	12.51%
2024/06/05	1	17.20	10	16.83	17.25	-9	130	-6.92%
2024/06/04	5	15.75	2	15.93	15.70	3	116	2.57%
2024/06/03	3	15.87	1	16.00	15.85	2	118	1.69%
2024/05/31	4	15.94	2	16.08	15.90	2	121	1.65%
2024/05/30	1	15.80	1	16.00	16.00	0	128	0.00%
2024/05/29	1	16.20	0	16.30	16.20	1	130	0.76%
2024/05/28	0	16.35	0	16.35	16.35	0	131	0.00%
2024/05/27	1	16.45	1	16.55	16.45	0	133	0.00%
2024/05/24	0	0.00	4	16.31	16.60	-4	133	-3.01%
2024/05/23	0	16.75	0	0.00	16.60	0	138	0.00%
2024/05/22	1	16.50	3.6	16.45	16.70	-2.6	140	-1.88%
2024/05/21	1	16.40	0	0.00	16.30	1	147	0.68%
2024/05/20	2	16.48	0	16.25	16.45	2	150	1.33%
2024/05/17	0	0.00	9.2	16.84	16.65	-9.2	164	-5.60%
2024/05/16	0	0.00	0	16.20	16.35	0	188	0.00%
2024/05/14	1	15.75	1	15.75	15.90	0	203	0.00%
2024/05/13	0	0.00	2	15.83	15.85	-2	206	-0.97%
2024/05/10	2	15.83	1	16.10	15.75	1	206	0.48%
2024/05/09	1	15.65	24.1	16.04	16.00	-23.1	205	-11.22%
2024/05/08	3	15.85	0	0.00	15.65	3	204	1.47%
2024/05/07	0	0.00	4	15.82	15.90	-4	206	-1.94%
2024/05/06	1	15.45	1	15.80	15.70	0	208	0.00%
2024/05/03	1	15.65	1	15.78	15.60	0	210	-0.02%
2024/05/02	1	15.45	2	15.53	15.60	-1	211	-0.47%
2024/04/30	5	15.24	3	15.38	15.55	2	211	0.95%
2024/04/29	3	15.23	1	15.30	15.30	2	212	0.94%
2024/04/26	4	15.36	1	15.55	15.30	3	212	1.41%
2024/04/25	1	15.45	3	15.45	15.60	-2	211	-0.93%
2024/04/24	3	15.72	1	15.85	15.65	2	211	0.95%
2024/04/23	1	15.55	1	15.70	15.70	0	212	0.00%
2024/04/22	20	15.75	1	15.95	15.70	19	216	8.79%
2024/04/19	1.1	15.71	2	15.65	15.95	-0.9	215	-0.44%
2024/04/18	5	16.12	0.1	16.30	16.05	5	216	2.30%
2024/04/17	0	16.05	0	0.00	15.95	0	215	0.01%
2024/04/16	0	16.28	2	15.93	15.95	-2	218	-0.91%
2024/04/15	0	16.16	0	0.00	15.95	0	218	0.00%
2024/04/12	0	16.09	0	0.00	15.95	0	221	0.00%
2024/04/11	0	16.08	3.1	15.88	15.95	-3.1	226	-1.38%
2024/04/10	5.2	15.67	0.4	15.93	15.50	4.9	237	2.05%
2024/04/09	0	16.91	0	16.95	15.95	0	258	0.00%
2024/04/08	0	16.76	0	16.60	16.00	0	258	0.01%
2024/04/03	1.1	16.18	0	0.00	16.15	1.1	259	0.43%
2024/04/02	0	16.33	0	16.30	15.85	0	259	0.00%
2024/04/01	0	16.81	0	0.00	15.75	0	261	0.01%
2024/03/29	1	15.56	0.2	15.83	15.65	0.8	264	0.31%
2024/03/28	0	16.36	0	0.00	15.55	0	268	0.01%
2024/03/27	0	15.80	0	0.00	15.60	0	273	0.00%
2024/03/26	0	16.33	1	15.65	15.60	-1	284	-0.35%
2024/03/25	0	15.85	0.1	15.70	15.65	-0.1	308	-0.04%
2024/03/22	0	15.95	2	15.63	15.60	-2	334	-0.60%
2024/03/21	2	15.58	2.2	15.62	15.60	-0.2	342	-0.05%
2024/03/20	1	15.45	2	15.45	15.60	-1	345	-0.29%
2024/03/19	0	16.80	0	0.00	15.45	0	349	0.00%
2024/03/18	0	15.47	0	0.00	15.75	0	357	0.00%
2024/03/15	2	15.16	0.1	15.25	15.10	1.9	367	0.52%
2024/03/14	1	15.70	0	0.00	15.50	1	375	0.27%
2024/03/13	2	15.90	8	15.84	15.90	-6	389	-1.54%
2024/03/12	0	16.48	3	16.15	16.30	-3	408	-0.73%
2024/03/11	2	16.05	0	0.00	16.05	2	458	0.44%
2024/03/08	6	16.45	0	0.00	16.25	6	565	1.06%
2024/03/07	2	17.25	0	0.00	16.95	2	595	0.34%
2024/03/06	2	17.40	4	17.38	17.35	-2	614	-0.33%
2024/03/05	2	17.53	15.1	17.88	17.65	-13.1	616	-2.12%
2024/03/04	1	17.30	0	18.00	16.95	1	620	0.16%
2024/03/01	0	18.30	2	17.20	17.20	-2	645	-0.31%
2024/02/29	2	16.90	1.3	16.99	16.90	0.7	666	0.11%
2024/02/27	1.3	17.28	0	0.00	17.05	1.3	664	0.20%
2024/02/26	1	17.45	3	17.18	17.35	-2	663	-0.30%
2024/02/23	5.1	17.50	2	17.35	17.20	3.1	658	0.47%
2024/02/22	2.1	17.26	3	17.73	17.25	-0.9	654	-0.13%
2024/02/21	1.1	18.00	2	18.07	17.90	-0.9	647	-0.14%
2024/02/20	1.1	17.64	24.7	18.16	18.00	-23.6	644	-3.65%
2024/02/19	17.1	18.40	48.2	18.06	17.90	-31.1	629	-4.94%
2024/02/16	4	17.50	23.6	17.80	17.80	-19.6	602	-3.26%
2024/02/15	0	0.00	1	16.20	16.20	-1	588	-0.17%
2024/02/05	1	14.90	11	14.80	14.75	-10	583	-1.71%
2024/02/02	0	0.00	1	15.20	15.20	-1	583	-0.17%
2024/02/01	2	15.35	0	15.90	15.20	2	585	0.34%
2024/01/31	0.1	15.46	3	15.40	15.40	-2.9	592	-0.49%
2024/01/30	7	14.94	7	14.90	14.85	0	599	0.00%
2024/01/29	7	15.35	1	15.31	15.20	6	597	1.00%
2024/01/26	7	15.49	0	0.00	15.40	7	595	1.18%
2024/01/25	4	15.70	0	0.00	15.65	4	594	0.67%
2024/01/24	2	15.95	4	15.93	15.85	-2	592	-0.34%
2024/01/23	3	15.95	4	16.04	15.95	-1	592	-0.17%
2024/01/22	7	16.07	5	16.28	16.10	2	594	0.34%
2024/01/19	1	15.80	2	16.00	15.85	-1	597	-0.17%
2024/01/18	1	16.00	0	0.00	15.85	1	599	0.17%
2024/01/17	0	16.10	0	0.00	15.65	0	603	0.00%
2024/01/16	11	16.03	2	16.05	15.95	9	606	1.49%
2024/01/15	19	16.43	0	0.00	16.50	19	616	3.08%
2024/01/12	4	16.30	0	0.00	16.40	4	623	0.64%
2024/01/11	2	16.40	1	16.55	16.40	1	623	0.16%
2024/01/10	0	16.60	1	16.50	16.50	-1	621	-0.16%
2024/01/09	4	16.29	5.2	16.36	16.35	-1.2	619	-0.19%
2024/01/08	3.1	16.63	0	0.00	16.55	3.1	616	0.51%
2024/01/05	10.5	16.90	20	16.90	16.90	-9.5	611	-1.55%
2024/01/04	29.5	17.85	5	17.97	17.40	24.5	605	4.04%
2024/01/03	17.3	17.94	8.2	18.00	18.00	9.1	592	1.53%
2024/01/02	4	16.65	2	16.85	16.65	2	570	0.35%
2023/12/29	5.1	16.80	5	16.81	16.95	0.1	568	0.02%
2023/12/28	5.2	16.77	2.1	16.78	16.75	3.1	565	0.55%
2023/12/27	0	0.00	4.1	17.05	17.00	-4.1	564	-0.73%
2023/12/26	5	16.80	1	16.90	17.10	4	560	0.71%
2023/12/25	5.1	16.95	4.2	17.16	16.65	0.9	557	0.17%
2023/12/22	5	17.57	12.2	17.61	17.30	-7.2	552	-1.30%
2023/12/21	10.2	17.61	5	17.96	17.65	5.2	546	0.95%
2023/12/20	23.1	18.15	7	18.35	18.05	16.1	535	3.01%
2023/12/19	7	18.09	27.4	18.89	18.95	-20.4	510	-3.99%
2023/12/18	5	17.34	20.2	17.22	17.25	-15.2	482	-3.15%
2023/12/15	3	16.57	2	16.65	16.55	1	473	0.21%
2023/12/14	0	0.00	14	16.63	16.80	-14	469	-2.98%
2023/12/13	7	16.52	0.2	16.45	16.40	6.8	464	1.47%
2023/12/12	4.4	16.79	5	16.78	16.70	-0.6	456	-0.13%
2023/12/11	45	16.51	6	16.18	16.05	39	442	8.81%
2023/12/08	13.3	17.06	49	17.06	17.00	-35.7	427	-8.36%
2023/12/07	6.1	17.77	37	17.84	17.65	-30.9	410	-7.52%
2023/12/06	52.2	18.08	40	18.42	18.70	12.2	389	3.14%
2023/12/05	117.5	19.79	37.4	19.75	19.95	80	337	23.74%	大買/
2023/12/04	5	18.15	8	18.15	18.15	-3	228	-1.33%
2023/12/01	3	15.88	16	16.28	16.50	-13	192	-6.74%
2023/11/30	0	14.95	1	15.01	15.00	-1	171	-0.59%
2023/11/29	11	15.16	3	15.05	15.30	8	165	4.86%
2023/11/28	13.3	16.19	1.1	16.50	16.20	12.2	152	7.95%
2023/11/27	5	15.07	8.2	15.19	15.40	-3.2	125	-2.54%
2023/11/24	0	14.10	0	0.00	14.00	0	101	0.00%
2023/11/22	0	14.90	0	0.00	13.90	0	100	0.00%
2023/11/20	0	14.40	0	0.00	13.85	0	99	0.00%
2023/11/17	0	13.95	0	0.00	14.00	0	99	0.00%
2023/11/16	0	0.00	5	13.61	13.60	-5	97	-5.11%
2023/11/14	4	13.90	2	13.85	13.90	2	95	2.09%
2023/11/13	2	13.85	1	14.00	13.85	1	95	1.05%
2023/11/10	1	13.85	0	0.00	14.00	1	94	1.05%
2023/11/09	2	14.33	3	14.30	14.30	-1	91	-1.09%
2023/11/08	2	14.80	2	15.00	14.50	0	90	0.00%
2023/11/07	2.1	14.87	3	14.90	14.90	-0.9	83	-1.07%
2023/11/06	0.3	13.15	1	13.60	13.55	-0.7	74	-0.94%
2023/11/03	3	13.50	0	0.00	13.50	3	74	4.04%
2023/11/02	0	13.50	3	13.38	13.40	-3	73	-4.06%
2023/11/01	1.3	13.50	2	13.20	13.55	-0.7	72	-0.96%
2023/10/30	1	14.15	3	14.35	13.65	-2	71	-2.82%
2023/10/26	0.1	13.60	0	0.00	13.95	0.1	65	0.08%
2023/10/25	0	13.95	3	14.10	13.90	-3	62	-4.82%
2023/10/24	0	14.23	2	13.80	13.60	-2	58	-3.42%
2023/10/23	7	14.26	15	14.49	14.50	-8	52	-15.31%
2023/10/20	3	13.90	1.3	13.90	13.90	1.7	39	4.38%
2023/10/19	0	0.00	1	12.30	12.65	-1	30	-3.27%
2023/10/17	0	11.63	0	0.00	11.40	0	28	0.12%
2023/10/16	0	11.35	0	0.00	11.45	0	28	0.00%
2023/10/13	0	0.00	1	11.50	11.50	-1	28	-3.49%
2023/10/12	0	11.50	0	0.00	11.55	0	28	0.00%
2023/10/11	0	11.80	0	0.00	11.40	0	29	0.01%
2023/10/06	0.1	11.35	0	0.00	11.40	0.1	29	0.17%
2023/10/05	0	12.30	0	0.00	11.50	0	29	0.01%
2023/10/04	0	12.02	0	0.00	11.30	0	29	0.07%
2023/10/02	0	11.43	0	0.00	11.35	0	30	0.07%
2023/09/28	0	11.60	0	0.00	11.35	0	30	0.01%
2023/09/27	0	12.60	0	0.00	11.55	0	30	0.00%
2023/09/25	0	12.30	0	0.00	11.70	0	32	0.07%
2023/09/22	1.2	11.56	2	11.83	11.85	-0.8	32	-2.37%
2023/09/20	3.1	12.02	0	0.00	12.20	3.1	33	9.23%
2023/09/19	1	12.10	0	0.00	12.15	1	34	2.90%
2023/09/18	2	12.10	0	0.00	12.20	2	34	5.86%
2023/09/15	0	13.00	0	0.00	12.20	0	34	0.06%
2023/09/14	1	12.20	0	0.00	12.20	1	35	2.84%
2023/09/11	1	12.00	0	0.00	12.40	1	37	2.65%
2023/09/06	0	13.95	0	0.00	12.75	0	38	0.00%
2023/09/05	0	13.32	0	0.00	12.75	0	38	0.11%
2023/09/04	2	12.55	0	0.00	12.80	2	38	5.14%
2023/09/01	0.1	13.09	0	0.00	12.55	0.1	39	0.13%
2023/08/31	0	12.40	0	0.00	12.70	0	39	0.00%
2023/08/30	0	12.45	1	12.60	12.65	-1	39	-2.52%
2023/08/29	0	12.89	0	12.50	12.45	0	39	0.02%
2023/08/28	0	13.40	0	0.00	12.45	0	40	0.00%
2023/08/21	0	12.70	0	0.00	12.60	0	41	0.00%
2023/08/18	0	12.73	1	12.80	12.60	-1	42	-2.35%
2023/08/17	0.1	12.85	1	12.90	12.80	-0.9	42	-2.12%
2023/08/15	0	12.95	0	0.00	12.75	0	42	0.00%
2023/08/14	1.2	12.66	0	0.00	12.30	1.2	42	2.70%
2023/08/11	0	13.00	0	0.00	12.90	0	43	0.07%
2023/08/10	0	0.00	3	12.97	13.00	-3	41	-7.15%
2023/08/09	1.1	13.11	0	0.00	13.10	1.1	41	2.59%
2023/08/07	0.1	13.40	0	0.00	13.35	0.1	41	0.24%
2023/08/04	0	13.50	2	13.45	13.40	-2	42	-4.76%
2023/08/02	0	13.50	0	0.00	13.40	0	42	0.00%
2023/08/01	2.1	13.50	0	0.00	13.45	2.1	42	4.95%
2023/07/31	1.1	13.53	0	0.00	13.40	1.1	42	2.57%
2023/07/27	0	14.00	3	13.68	13.80	-3	42	-7.11%
2023/07/26	0	14.95	0	0.00	13.85	0	41	0.00%
2023/07/25	1	13.75	0	0.00	13.60	1	41	2.40%
2023/07/24	1	13.80	0	0.00	13.80	1	41	2.42%
2023/07/21	1.1	13.77	0	0.00	13.85	1.1	41	2.65%
2023/07/19	0.1	13.95	0.1	14.50	13.95	0	43	0.10%
2023/07/18	0	14.00	1	13.80	13.80	-1	45	-2.22%
2023/07/14	0	14.00	2	13.90	13.95	-2	46	-4.24%
2023/07/13	0	14.12	1	13.80	13.90	-1	46	-2.13%
2023/07/12	1.1	13.80	0	0.00	13.75	1.1	47	2.33%
2023/07/10	0	14.20	0.1	14.20	14.00	0	47	-0.03%
2023/07/07	0.1	14.15	0	0.00	14.10	0.1	47	0.21%
2023/07/06	1	14.00	5	14.12	14.00	-4	47	-8.34%
2023/07/04	0.1	14.65	0	14.65	14.10	0.1	48	0.19%
2023/06/30	0	0.00	2	14.40	14.25	-2	48	-4.16%
2023/06/28	0.2	14.26	0.1	14.45	14.20	0.1	47	0.17%
2023/06/21	0	0.00	1	14.11	14.10	-1	47	-2.11%
2023/06/20	0	14.10	3	14.05	14.00	-3	48	-6.24%
2023/06/19	0.1	14.91	4	14.06	14.05	-4	47	-8.32%
2023/06/16	1	14.00	0	14.95	14.15	1	48	2.10%
2023/06/15	0.2	14.23	51.1	14.07	14.05	-51	47	-107.55%
2023/06/14	0.2	14.20	0.1	14.36	14.20	0.1	45	0.17%
2023/06/13	0.2	14.29	7.1	14.15	14.20	-6.9	46	-14.66%
2023/06/12	0	14.37	0	15.35	14.25	0	46	0.02%
2023/06/09	0.1	14.50	0.1	14.51	14.25	0	47	-0.01%
2023/06/08	0.1	14.90	0.1	14.90	14.30	0	47	0.00%
2023/06/07	0.1	14.51	0	15.45	14.45	0.1	48	0.22%
2023/06/06	0.3	14.45	0	14.40	14.45	0.3	49	0.56%
2023/06/05	0.1	14.73	3	14.49	14.55	-2.9	50	-5.75%
2023/06/02	3	14.66	0.1	15.13	14.65	3	51	5.79%
2023/06/01	0	14.53	0	0.00	14.75	0	52	0.00%
2023/05/31	0	0.00	0	14.50	14.35	0	51	0.00%
2023/05/29	0	15.65	3	14.45	14.40	-3	54	-5.50%
2023/05/26	0	15.65	0	14.60	14.40	0	55	0.00%
2023/05/25	0	15.10	0.1	15.03	14.90	-0.1	56	-0.18%
2023/05/24	1	14.55	0	0.00	14.60	1	56	1.76%
2023/05/23	0	14.50	0	15.80	14.40	0	58	-0.02%
2023/05/18	0	14.25	0	14.25	14.25	0	61	0.00%
2023/05/17	0.1	14.35	2	14.20	14.25	-1.9	63	-2.95%
2023/05/16	1	14.30	0	0.00	14.30	1	64	1.54%
2023/05/15	0	14.40	0	14.40	14.35	0	69	0.00%
2023/05/12	4	14.30	0	0.00	14.40	4	88	4.53%
2023/05/11	0	14.50	0	0.00	14.50	0	90	0.01%
2023/05/10	0.1	14.80	2.1	15.09	14.90	-2	90	-2.24%
2023/05/09	3	15.15	0	0.00	14.95	3	90	3.30%
2023/05/08	0	14.80	0	0.00	14.80	0	91	0.03%
2023/05/05	4.1	14.95	0	15.85	14.95	4.1	93	4.37%
2023/05/04	0.1	14.78	2	14.68	14.75	-1.9	93	-2.06%
2023/05/03	0.1	14.60	0	0.00	14.60	0.1	94	0.11%
2023/05/02	0.1	14.75	0	0.00	14.70	0.1	94	0.08%
2023/04/28	0.7	14.90	1	14.80	14.75	-0.3	94	-0.28%
2023/04/27	0	0.00	0	15.65	14.45	0	94	-0.01%
2023/04/26	1.1	14.31	0	14.75	14.30	1.1	94	1.16%
2023/04/25	2.2	14.59	0	0.00	14.55	2.2	94	2.31%
2023/04/24	2	14.58	1	14.85	14.85	1	94	1.06%
2023/04/21	1.1	15.00	3	14.95	14.95	-1.9	93	-2.07%
2023/04/20	1.1	15.10	0	0.00	15.05	1.1	92	1.15%
2023/04/19	3	15.15	0	15.85	15.10	3	93	3.21%
2023/04/18	0.1	15.22	0	0.00	15.20	0.1	93	0.10%
2023/04/17	1.1	15.05	0	15.00	15.10	1.1	93	1.12%
2023/04/14	2.2	15.05	0	15.05	15.10	2.2	95	2.31%
2023/04/13	0	15.05	1	15.25	15.10	-1	96	-1.03%
2023/04/12	0	15.22	0	15.22	15.15	0	97	0.01%
2023/04/11	3	15.19	0	15.90	15.25	3	99	3.02%
2023/04/10	1	15.18	0	16.38	15.25	1	101	1.02%
2023/04/07	0.1	15.95	2	15.25	15.30	-1.9	103	-1.81%
2023/04/06	0	16.09	2	15.15	15.20	-2	112	-1.74%
2023/03/31	2	15.20	0	0.00	15.20	2	117	1.72%
2023/03/30	0.1	15.64	0	0.00	15.05	0.1	120	0.11%
2023/03/29	1.1	15.08	0	15.95	15.25	1.1	126	0.88%
2023/03/28	0.1	15.90	0	0.00	15.10	0.1	146	0.08%
2023/03/27	3.1	15.34	0	0.00	15.30	3.1	178	1.76%
2023/03/24	1.1	15.43	0	0.00	15.40	1.1	180	0.63%
2023/03/23	0	15.93	0	15.95	15.15	0	181	0.02%
2023/03/22	0	16.10	0	0.00	15.00	0	184	0.00%
2023/03/21	0	0.00	1	14.95	15.10	-1	193	-0.52%
2023/03/20	2	14.98	0	0.00	14.95	2	194	1.03%
2023/03/17	0	16.40	0	0.00	15.05	0	195	0.00%
2023/03/16	0	14.30	1	14.95	14.95	-1	195	-0.51%
2023/03/15	0	16.00	5	15.15	15.15	-5	195	-2.56%
2023/03/14	0	15.25	1	15.05	15.05	-1	195	-0.51%
2023/03/13	1	14.90	1	15.00	15.10	0	196	0.00%
2023/03/10	1	15.00	6	15.05	15.10	-5	196	-2.54%
2023/03/09	0	16.07	2	15.50	15.50	-2	195	-1.02%
2023/03/08	0	15.90	0	0.00	15.60	0	195	0.00%
2023/03/07	0	15.80	2	15.58	15.65	-2	194	-1.02%
2023/03/06	2	15.65	2	15.50	15.60	0	194	0.00%
2023/03/03	0	0.00	0	16.90	15.45	0	194	-0.01%
2023/03/02	1	15.45	1	15.50	15.45	0	195	0.00%
2023/03/01	2	15.48	0	0.00	15.45	2	199	1.01%
2023/02/24	24	15.58	3	15.70	15.60	21	204	10.25%
2023/02/23	24	15.64	8	15.75	15.75	16	205	7.80%
2023/02/22	0	0.00	1	15.65	15.60	-1	204	-0.49%
2023/02/21	6	15.64	1	15.65	15.60	5	203	2.45%
2023/02/20	0	15.95	0	0.00	15.70	0	202	0.00%
2023/02/17	0	0.00	1	15.70	15.80	-1	201	-0.50%
2023/02/16	1	15.65	2	15.60	15.55	-1	201	-0.50%
2023/02/15	0	0.00	5	15.87	15.80	-5	199	-2.50%
2023/02/14	3	15.90	0	0.00	15.85	3	197	1.52%
2023/02/13	12	15.76	3	15.70	15.75	9	196	4.59%
2023/02/10	46	16.28	6	16.27	16.30	40	193	20.74%
2023/02/09	1	15.15	0	0.00	15.15	1	175	0.57%
2023/02/07	0	15.35	0	0.00	15.15	0	172	0.00%
2023/02/06	3	15.42	0	0.00	15.35	3	172	1.74%
2023/02/03	1	15.25	0	0.00	15.60	1	171	0.58%
2023/02/02	1	15.15	3	15.12	15.20	-2	168	-1.18%
2023/02/01	0	15.16	2	15.13	15.00	-2	168	-1.18%
2023/01/31	0.1	15.07	0	0.00	15.10	0.1	168	0.07%
2023/01/30	0.2	15.05	1	15.00	15.00	-0.8	168	-0.48%
2023/01/17	0	0.00	2	15.00	15.00	-2	167	-1.19%
2023/01/16	0	15.05	1.5	14.98	15.10	-1.5	167	-0.87%
2023/01/13	0	0.00	1	15.00	14.90	-1	167	-0.60%
2023/01/12	1.7	15.12	0	0.00	15.00	1.7	166	0.99%
2023/01/11	1	15.20	0	0.00	15.05	1	166	0.60%
2023/01/09	1	15.25	0	0.00	15.25	1	165	0.60%
2023/01/06	0	0.00	2	14.85	14.90	-2	164	-1.21%
2023/01/05	1	14.85	1	14.90	14.80	0	164	0.00%
2023/01/04	1	14.90	0	0.00	14.85	1	165	0.61%
2022/12/30	2	15.28	3	15.25	15.25	-1	162	-0.62%
2022/12/28	0	0.00	1	15.30	15.35	-1	160	-0.62%
2022/12/27	1	16.00	8	15.74	15.65	-7	158	-4.41%
2022/12/26	10	16.11	8	16.00	16.05	2	156	1.28%
2022/12/23	5	15.27	3	15.35	15.30	2	148	1.35%
2022/12/22	2	15.54	0	15.01	15.20	1.9	144	1.35%
2022/12/21	9	15.62	1	15.40	15.20	8	142	5.60%
2022/12/20	4.6	16.08	2	15.98	15.55	2.5	138	1.85%
2022/12/19	1	17.05	13	16.87	17.05	-12	122	-9.81%
2022/12/14	1	15.55	1	15.10	15.25	0	91	0.00%
2022/12/13	3	15.73	2	15.70	15.70	1	87	1.14%
2022/12/09	0	14.80	0	0.00	14.50	0	80	0.00%
2022/12/08	0	14.80	0	0.00	14.65	0	84	0.01%
2022/12/07	0	0.00	3	15.00	14.80	-3	89	-3.36%
2022/12/05	0	0.00	1	15.00	15.00	-1	96	-1.04%
2022/11/29	0	14.50	0	15.85	14.35	0	130	0.00%
2022/11/28	3	14.50	4	14.41	14.45	-1	160	-0.62%
2022/11/25	0	14.70	4	14.54	14.40	-4	203	-1.97%
2022/11/24	4	14.52	1	14.45	14.55	3	222	1.34%
2022/11/23	2	15.13	0	0.00	14.60	2	222	0.90%
2022/11/22	0	14.70	14	14.74	15.15	-14	219	-6.38%
2022/11/21	2	13.80	0	0.00	13.80	2	213	0.94%
2022/11/17	0	15.45	0	0.00	14.25	0	219	0.00%
2022/11/15	4	13.90	0	0.00	13.95	4	234	1.70%
2022/11/11	0.1	14.00	0	0.00	13.95	0.1	272	0.02%
2022/11/10	0	14.10	0	0.00	14.00	0	274	0.00%
2022/11/09	0	14.40	1	14.20	14.00	-1	277	-0.36%
2022/11/07	0	14.50	0	0.00	14.35	0	279	0.00%
2022/11/04	0	14.70	0	0.00	14.40	0	279	0.00%
2022/11/02	0	0.00	1	13.95	14.05	-1	281	-0.36%
2022/10/31	2	13.95	0	0.00	13.95	2	284	0.70%
2022/10/28	1	14.00	0	0.00	14.00	1	287	0.35%
2022/10/27	2	14.00	0	0.00	14.20	2	289	0.69%
2022/10/25	0	14.25	0	0.00	14.20	0	295	0.00%
2022/10/24	0	0.00	0	13.95	14.00	0	299	0.00%
2022/10/21	0	0.00	1	14.40	14.00	-1	308	-0.32%
2022/10/20	0	14.00	0	0.00	14.00	0	333	0.00%
2022/10/19	0	14.05	10	14.00	14.00	-10	350	-2.86%
2022/10/17	0	14.20	0	0.00	14.30	0	355	0.00%
2022/10/13	1.1	13.55	0	0.00	13.70	1.1	354	0.30%
2022/10/12	0	13.95	2	13.93	13.95	-2	354	-0.56%
2022/10/07	0	14.85	0	0.00	14.65	0	354	0.00%
2022/10/06	0	14.80	0	0.00	14.80	0	353	0.00%
2022/10/05	2	14.50	0	0.00	14.40	2	353	0.57%
2022/10/04	0	0.00	1	14.60	14.60	-1	353	-0.28%
2022/10/03	0	0.00	3	14.30	14.50	-3	354	-0.85%
2022/09/30	0	0.00	0	14.40	14.45	0	353	-0.01%
2022/09/28	3	14.07	0	0.00	13.90	3	351	0.85%
2022/09/27	1	14.40	0	0.00	14.55	1	349	0.29%
2022/09/26	1	14.30	16	14.41	14.35	-15	349	-4.29%
2022/09/23	0	16.55	0	0.00	15.70	0	345	0.00%
2022/09/22	1	16.00	0	16.55	16.40	1	343	0.29%
2022/09/20	2	16.25	0	0.00	16.10	2	341	0.59%
2022/09/19	0	16.35	10	16.26	16.15	-10	340	-2.94%
2022/09/15	3	16.85	0	0.00	16.80	3	337	0.89%
2022/09/14	4	17.10	0	0.00	17.15	4	333	1.20%
2022/09/13	6	16.60	0	0.00	16.50	6	329	1.82%
2022/09/12	0	16.85	0	0.00	16.55	0	324	0.00%
2022/09/08	1	16.80	0	0.00	17.00	1	322	0.31%
2022/09/07	1	17.00	7	16.54	17.15	-6	318	-1.88%
2022/09/06	1	16.20	1.2	16.42	16.50	-0.2	312	-0.05%
2022/09/05	9	17.43	54	17.62	17.05	-45	301	-14.92%
2022/09/02	10.2	18.45	31	18.39	18.15	-20.8	286	-7.29%
2022/09/01	27	17.82	27	18.43	18.90	0	257	0.00%
2022/08/31	13	16.84	12.1	16.96	17.20	0.9	215	0.42%
2022/08/30	0	0.00	4	15.60	15.65	-4	197	-2.03%
2022/08/29	1	15.25	0	0.00	15.45	1	200	0.50%
2022/08/26	7	15.81	0	0.00	15.65	7	198	3.52%
2022/08/25	16.1	16.25	1	16.05	15.90	15.1	197	7.64%
2022/08/24	4	15.91	3	15.88	16.20	1	195	0.51%
2022/08/23	3	16.03	2	16.00	15.70	1	190	0.52%
2022/08/22	12	16.28	1.1	16.25	16.30	10.9	184	5.91%
2022/08/19	36	16.98	14	17.03	16.80	22	175	12.57%
2022/08/18	7	15.30	19	16.12	16.15	-12	148	-8.08%
2022/08/17	2	14.85	1	15.00	14.70	1	138	0.72%
2022/08/16	1	14.85	0	0.00	14.90	1	136	0.73%
2022/08/12	0	0.00	4	14.43	14.55	-4	133	-2.99%
2022/08/11	0	0.00	0	14.50	14.55	0	133	0.00%
2022/08/10	0	14.40	0	0.00	14.50	0	132	0.00%
2022/08/09	0	14.45	1	14.40	14.30	-1	131	-0.76%
2022/08/08	1	14.45	0	0.00	14.40	1	130	0.77%
2022/08/05	0	14.80	20	14.20	14.05	-20	129	-15.40%
2022/08/04	1	14.85	2	14.15	14.20	-1	128	-0.78%
2022/08/02	3.1	14.25	4	14.14	14.10	-0.9	125	-0.75%
2022/08/01	6.1	14.77	1	14.70	14.80	5.1	123	4.08%
2022/07/29	2	14.95	1	15.00	15.05	1	120	0.83%
2022/07/28	3	15.18	14	15.20	15.10	-11	120	-9.13%
2022/07/27	44	16.36	20	16.75	16.00	24	114	20.88%
2022/07/26	17	15.79	7	15.50	15.85	10	91	10.92%
2022/07/25	0	0.00	11	14.45	14.45	-11	81	-13.51%
2022/07/19	0	13.40	0	0.00	13.35	0	109	0.00%
2022/07/18	0	13.15	1	13.20	13.35	-1	119	-0.84%
2022/07/11	0	0.00	5	13.07	13.20	-5	213	-2.34%
2022/07/07	2	12.60	0	0.00	12.60	2	212	0.94%
2022/07/06	0	14.05	0	0.00	12.55	0	212	0.00%
2022/07/05	2	12.73	0	0.00	13.00	2	213	0.94%
2022/06/30	0	0.00	1	13.95	13.70	-1	213	-0.47%
2022/06/29	0	13.85	0	0.00	14.15	0	214	0.00%
2022/06/28	0	0.00	3	13.90	13.85	-3	215	-1.39%
2022/06/24	1	13.80	0	0.00	13.90	1	223	0.45%
2022/06/23	3	14.00	0	0.00	13.80	3	229	1.30%
2022/06/22	5	14.20	2.1	14.19	13.90	2.9	229	1.25%
2022/06/21	0	14.00	0	0.00	14.10	0	228	0.00%
2022/06/20	0	14.10	0	14.10	14.00	0	227	-0.01%
2022/06/17	1	14.00	1	14.00	14.00	0	227	0.00%
2022/06/16	0	15.00	0	0.00	14.30	0	226	0.00%
2022/06/13	0	14.77	0	0.00	14.80	0	228	0.01%
2022/06/10	0	14.80	1	15.00	14.95	-1	227	-0.44%
2022/06/08	1	14.80	10	14.94	14.95	-9	226	-3.97%
2022/06/07	10.1	15.30	1	14.40	15.15	9.1	224	4.04%
2022/06/06	0	14.20	0	0.00	14.25	0	220	0.00%
2022/06/02	7	14.45	0	0.00	14.20	7	220	3.17%
2022/05/27	1	14.20	0	0.00	14.30	1	221	0.45%
2022/05/26	0	0.00	0	14.10	14.30	0	220	0.00%
2022/05/24	0	0.00	1	14.35	14.45	-1	221	-0.45%
2022/05/23	0	14.40	0	0.00	14.50	0	220	0.01%
2022/05/20	1	14.65	2	14.90	14.80	-1	220	-0.45%
2022/05/17	1	14.20	1	14.25	14.25	0	218	0.00%
2022/05/13	0	0.00	0	13.85	14.20	0	219	0.00%
2022/05/12	0	14.60	0	0.00	14.10	0	219	0.00%
2022/05/11	0	0.00	1	14.75	14.90	-1	220	-0.45%
2022/05/10	2	14.38	6	14.50	14.60	-4	220	-1.82%
2022/05/09	3	15.30	1	15.60	14.90	2	218	0.91%
2022/05/06	0	15.40	0	15.43	15.60	0	218	0.00%
2022/05/05	4	15.85	3	15.73	15.90	1	217	0.46%
2022/05/04	2	16.53	0	0.00	16.00	2	214	0.93%
2022/05/03	1	16.65	2	16.95	16.65	-1	214	-0.47%
2022/04/29	4.1	16.93	12	16.80	16.65	-8	214	-3.70%
2022/04/28	17.5	16.68	6	17.86	17.90	11.5	210	5.46%
2022/04/27	2	16.32	11	17.20	17.35	-9	198	-4.53%
2022/04/26	8.1	16.22	11	15.92	15.80	-3	190	-1.57%
2022/04/25	12.1	17.22	5.2	17.58	17.00	6.9	185	3.71%
2022/04/22	7.2	18.22	23	18.21	18.00	-15.8	182	-8.64%
2022/04/21	7	17.59	21.1	17.87	18.00	-14.1	177	-7.94%
2022/04/20	46.1	17.78	15	17.78	18.25	31.1	171	18.19%
2022/04/19	60.7	18.41	14.1	18.67	18.30	46.6	159	29.27%
2022/04/18	10	16.90	2	17.00	17.40	8	131	6.07%
2022/04/15	3	15.44	22	15.70	15.85	-19	143	-13.23%
2022/04/14	0.1	14.48	0	0.00	14.45	0.1	144	0.05%
2022/04/08	1	14.80	0	0.00	14.80	1	156	0.64%
2022/04/01	0	15.45	12	15.20	15.25	-12	156	-7.66%
2022/03/31	8	14.96	1	15.10	15.00	7	155	4.51%
2022/03/30	9	15.34	0	0.00	15.35	9	153	5.85%
2022/03/29	9	15.19	1	15.25	15.15	8	152	5.25%
2022/03/28	0	0.00	1	15.85	15.85	-1	146	-0.68%
2022/03/25	1	14.20	0	0.00	14.45	1	140	0.71%
2022/03/22	6	14.42	0	0.00	14.45	6	144	4.17%
2022/03/21	3	14.47	1	14.35	14.50	2	143	1.39%
2022/03/18	0	14.33	0	0.00	13.95	0	144	0.00%
2022/03/15	0	13.85	0	0.00	13.80	0	151	0.00%
2022/03/14	0	13.65	0	0.00	13.85	0	152	0.00%
2022/03/11	0	0.00	1	14.00	14.00	-1	155	-0.64%
2022/03/10	0.1	14.01	0	0.00	14.00	0.1	158	0.06%
2022/03/08	1	13.90	2	13.93	13.90	-1	173	-0.58%
2022/03/07	1	14.25	0	0.00	14.20	1	182	0.55%
2022/03/04	0	15.00	0	0.00	14.75	0	194	0.00%
2022/03/03	0	16.25	0	0.00	14.80	0	202	0.00%
2022/03/02	1	14.65	2	14.80	14.80	-1	209	-0.48%
2022/03/01	0	16.25	12	14.83	14.85	-12	209	-5.72%
2022/02/25	0	0.00	2	14.85	14.80	-2	209	-0.95%
2022/02/22	0	15.35	2	15.00	15.00	-2	208	-0.96%
2022/02/18	0	0.00	3	15.00	15.00	-3	209	-1.43%
2022/02/16	0	0.00	1	15.20	15.15	-1	208	-0.48%
2022/02/14	2	14.80	0	0.00	14.85	2	208	0.96%
2022/02/11	0	16.50	0	0.00	15.05	0	206	0.00%
2022/02/10	0	15.30	2	15.15	15.10	-2	206	-0.97%
2022/02/09	3	15.30	0	0.00	15.30	3	205	1.46%
2022/02/08	0	0.00	0	15.80	15.40	0	205	0.00%
2022/02/07	0	15.10	0	0.00	15.40	0	204	0.00%
2022/01/26	0	0.00	10	15.10	15.20	-10	204	-4.90%
2022/01/25	4	15.84	3	16.05	15.20	1	202	0.49%
2022/01/24	8	16.16	0	0.00	16.25	8	200	3.99%
2022/01/21	1	16.05	0	0.00	16.00	1	197	0.51%
2022/01/20	0	15.45	0	0.00	15.65	0	195	0.02%
2022/01/18	0	0.00	10	15.95	15.90	-10	192	-5.18%
2022/01/17	2	16.10	5	15.89	15.90	-3	192	-1.56%
2022/01/14	4	16.21	16	16.29	16.30	-12	189	-6.33%
2022/01/13	3	17.17	1	17.20	17.15	2	184	1.08%
2022/01/12	5	17.58	23	17.80	17.20	-18	181	-9.93%
2022/01/11	41	17.93	5	17.92	17.80	36	175	20.47%
2022/01/10	38	19.16	32.4	18.70	19.65	5.6	162	3.44%
2022/01/07	4	17.90	12.2	17.33	17.95	-8.2	135	-6.03%
2022/01/06	1	16.45	0	0.00	16.35	1	121	0.82%
2022/01/05	7	16.71	0	0.00	16.15	7	121	5.77%
2022/01/04	3	16.70	4	17.08	16.70	-1	117	-0.85%
2022/01/03	1	15.70	0	0.00	15.95	1	110	0.90%
2021/12/23	0	0.00	1	15.95	15.85	-1	109	-0.91%
2021/12/21	0	16.25	1	16.25	16.10	-1	110	-0.88%
2021/12/15	0	0.00	1	16.00	16.20	-1	107	-0.93%
2021/12/14	0	0.00	1	16.00	15.85	-1	107	-0.93%
2021/12/13	0	0.00	1	16.05	15.85	-1	107	-0.93%
2021/12/10	3	16.63	5	16.59	16.50	-2	106	-1.88%
2021/12/09	2	16.00	0	0.00	16.00	2	101	1.96%
2021/12/08	0	0.00	4	15.53	15.30	-4	101	-3.95%
2021/12/07	0	0.00	1	15.70	15.65	-1	104	-0.96%
2021/12/06	1	16.15	1	16.20	15.85	0	114	0.00%
2021/12/03	2	16.15	4	16.23	16.20	-2	129	-1.55%
2021/12/02	27	17.76	21	17.64	17.00	6	129	4.62%
2021/12/01	20	16.82	4	17.00	17.15	16	119	13.38%
2021/11/30	10	15.76	6	15.53	15.70	4	110	3.63%
2021/11/29	3	16.57	1	16.75	16.75	2	98	2.04%
2021/11/18	1	14.00	0	0.00	14.00	1	88	1.14%
2021/11/17	1	13.90	2	14.00	13.95	-1	88	-1.13%
2021/11/12	0	0.00	2	13.83	14.00	-2	93	-2.14%
2021/11/11	1	13.85	0	0.00	13.90	1	93	1.06%
2021/11/04	0.1	13.90	1	13.95	13.95	-0.9	98	-0.94%
2021/11/03	0	13.90	0	0.00	13.95	0	104	0.00%
2021/11/01	1	14.10	0	0.00	14.15	1	105	0.95%
2021/10/19	0.1	14.15	0	0.00	14.10	0.1	116	0.06%
2021/10/18	0	0.00	1	13.80	13.90	-1	119	-0.84%
2021/10/13	0	0.00	1	13.60	13.70	-1	126	-0.79%
2021/10/06	0	0.00	0	13.95	13.55	0	133	0.00%
2021/10/05	1	13.75	0	0.00	13.75	1	136	0.73%
2021/10/04	0	14.00	1	14.00	13.75	-1	138	-0.72%
2021/09/28	0	0.00	2	15.00	15.00	-2	146	-1.37%
2021/09/24	0	0.00	1	14.90	15.10	-1	153	-0.65%
2021/09/23	1	14.95	1	14.95	15.00	0	155	0.00%
2021/09/22	1	15.25	0	0.00	14.95	1	159	0.63%
2021/09/13	2	15.75	1	15.50	15.95	1	167	0.60%
2021/09/10	1	16.20	2	16.20	16.15	-1	169	-0.59%
2021/09/09	4	18.23	0	0.00	17.30	4	170	2.36%
2021/09/08	6	17.95	7	18.19	18.35	-1	160	-0.62%
2021/09/07	0	0.00	1	16.70	16.70	-1	144	-0.69%
2021/09/06	0	0.00	3	15.40	15.20	-3	142	-2.10%
2021/09/03	0	0.00	1	15.25	15.05	-1	144	-0.69%
2021/09/02	0	0.00	1	15.45	15.10	-1	149	-0.67%
2021/09/01	0	15.30	0	0.00	15.35	0	153	0.00%
2021/08/31	0	0.00	3	14.50	14.75	-3	156	-1.91%
2021/08/30	0	0.00	1	14.30	14.40	-1	161	-0.62%
2021/08/26	2	14.25	0	0.00	14.15	2	194	1.03%
2021/08/25	0	0.00	3	14.05	14.25	-3	206	-1.45%
2021/08/24	3	13.77	0	0.00	13.80	3	210	1.43%
2021/08/20	0	0.00	2	13.90	14.00	-2	219	-0.91%
2021/08/19	2	14.85	28	14.11	14.35	-26	223	-11.62%
2021/08/18	0	0.00	1	15.05	15.05	-1	227	-0.44%
2021/08/17	0	0.00	1	15.80	15.50	-1	238	-0.42%
2021/08/16	2	15.50	0	16.20	15.85	2	245	0.81%
2021/08/13	1	16.20	0	0.00	16.20	1	257	0.39%
2021/08/11	2	16.80	1	16.70	16.60	1	297	0.34%
2021/08/09	1	16.75	0	0.00	16.80	1	381	0.26%
2021/08/06	0	0.00	1	18.35	18.25	-1	441	-0.23%
2021/08/05	0.2	18.25	1	18.10	18.20	-0.8	455	-0.18%
2021/08/04	1	18.25	0	0.00	18.25	1	465	0.21%
2021/07/30	0.1	18.20	0	0.00	18.00	0.1	472	0.01%
2021/07/29	0	17.85	1	17.80	18.20	-1	472	-0.21%
2021/07/28	5	17.80	15	17.62	17.60	-10	473	-2.11%
2021/07/27	0	0.00	0	18.70	18.50	0	474	0.00%
2021/07/23	1	18.60	3	18.90	18.80	-2	483	-0.41%
2021/07/22	0.2	18.75	1	18.55	18.60	-0.8	485	-0.17%
2021/07/21	1.4	19.17	1	19.15	19.20	0.4	490	0.07%
2021/07/20	1	19.35	4	19.88	20.00	-3	490	-0.61%
2021/07/19	0	0.00	5	19.38	19.35	-5	487	-1.02%
2021/07/15	0.1	19.45	1	19.30	19.45	-0.9	493	-0.19%
2021/07/14	4	19.03	0	0.00	19.05	4	494	0.81%
2021/07/13	0	0.00	0.1	19.10	19.35	-0.1	494	-0.02%
2021/07/12	0.2	20.00	1	19.75	19.80	-0.8	493	-0.16%
2021/07/09	3	20.15	0	0.00	20.10	3	490	0.61%
2021/07/08	0	0.00	1	20.50	20.60	-1	491	-0.21%
2021/07/07	2	20.80	0	0.00	20.50	2	496	0.40%
2021/07/06	1	20.60	0	0.00	20.65	1	503	0.20%
2021/07/02	0	0.00	1	21.15	20.80	-1	508	-0.20%
2021/07/01	8	21.13	9	21.12	21.15	-1	509	-0.20%
2021/06/30	1	21.30	1	21.65	21.35	0	508	0.00%
2021/06/29	5	21.56	2	21.60	21.55	3	510	0.59%
2021/06/28	1	21.80	0	0.00	22.00	1	507	0.20%
2021/06/25	2	21.93	0	0.00	21.85	2	505	0.40%
2021/06/24	2	21.98	0	0.00	22.00	2	505	0.40%
2021/06/23	1	22.05	9	21.92	22.00	-8	510	-1.57%
2021/06/22	5	22.13	2	22.30	21.90	3	515	0.58%
2021/06/21	3	22.28	1	22.40	22.20	2	515	0.39%
2021/06/18	2	23.33	3.2	23.18	23.00	-1.2	513	-0.23%
2021/06/17	4	22.28	1	22.20	22.20	3	513	0.58%
2021/06/16	0	0.00	2	22.35	22.20	-2	511	-0.39%
2021/06/15	1	22.50	1	22.80	22.45	0	512	0.00%
2021/06/11	1	22.95	1	23.05	22.95	0	514	0.00%
2021/06/10	2	22.95	1	23.00	22.95	1	513	0.19%
2021/06/09	1	23.15	8	23.21	23.25	-7	510	-1.37%
2021/06/08	0	0.00	3	23.97	23.70	-3	508	-0.59%
2021/06/07	0	0.00	2	24.08	24.05	-2	506	-0.40%
2021/06/04	0	0.00	9	23.91	24.10	-9	502	-1.79%
2021/06/03	22	25.52	12.3	25.44	25.20	9.7	493	1.97%
2021/06/02	6	23.33	2	22.80	24.60	4	472	0.85%
2021/06/01	2	22.28	0	0.00	22.40	2	460	0.43%
2021/05/31	5.3	23.05	0.1	22.85	22.70	5.2	457	1.14%
2021/05/28	2	23.20	7	23.44	23.15	-5	450	-1.11%
2021/05/27	3	23.25	4	23.19	23.40	-1	448	-0.22%
2021/05/26	2	23.75	2	22.98	22.90	0	445	0.00%
2021/05/25	0.2	22.65	26	22.76	23.20	-25.8	444	-5.80%
2021/05/24	0	0.00	3	23.67	23.30	-3	436	-0.69%
2021/05/21	1	22.50	13.3	22.84	23.00	-12.3	439	-2.78%
2021/05/20	7.1	24.93	37.1	24.45	24.20	-30	440	-6.81%
2021/05/19	16.2	24.45	61.1	24.40	24.20	-44.9	433	-10.35%
2021/05/18	116.2	27.92	50.5	27.74	26.80	65.7	409	16.06%	大買/
2021/05/17	26.3	27.86	15	28.13	28.20	11.3	351	3.20%
2021/05/14	76	25.56	7	25.54	25.65	69	329	20.95%
2021/05/13	14	23.70	0.1	23.70	23.70	13.9	265	5.24%
2021/05/12	2	21.53	5	21.47	21.55	-3	254	-1.18%
2021/05/11	0	0.00	1	19.70	19.60	-1	247	-0.40%
2021/05/10	1	20.80	0	0.00	20.25	1	245	0.41%
2021/05/05	2	20.93	0	0.00	20.70	2	253	0.79%
2021/05/04	0	0.00	2	21.05	21.00	-2	267	-0.75%
2021/04/29	0	22.03	8	21.91	21.75	-8	270	-2.94%
2021/04/27	2	22.40	4	21.70	22.70	-2	272	-0.74%
2021/04/26	3	21.30	1	21.40	21.30	2	266	0.75%
2021/04/23	0.1	21.05	2	21.20	21.25	-1.9	270	-0.70%
2021/04/22	0	21.50	7	21.52	21.45	-7	274	-2.55%
2021/04/21	0	0.00	1	22.05	21.85	-1	272	-0.37%
2021/04/19	0	21.95	3	21.92	21.90	-3	283	-1.06%
2021/04/16	0	0.00	7	21.95	21.90	-7	284	-2.46%
2021/04/15	2	22.00	0	0.00	22.00	2	284	0.70%
2021/04/13	0	23.30	3	22.92	22.60	-3	285	-1.05%
2021/04/12	1	23.30	0	0.00	23.15	1	281	0.36%
2021/04/09	0	24.00	0	0.00	22.55	0	276	0.00%
2021/04/08	0	23.30	0	0.00	21.95	0	270	0.00%
2021/04/07	1	22.10	5	22.15	22.00	-4	269	-1.48%
2021/04/06	6	21.73	0	0.00	21.75	6	268	2.23%
2021/04/01	1	22.05	1	21.85	22.00	0	269	0.00%
2021/03/30	2	22.43	4	22.50	22.40	-2	274	-0.73%
2021/03/29	0	0.00	1	22.35	22.35	-1	301	-0.33%
2021/03/26	0	24.00	0	0.00	22.30	0	313	0.00%
2021/03/25	0	25.40	4	22.70	22.65	-4	308	-1.29%
2021/03/24	12	23.16	0	24.95	23.40	12	304	3.94%
2021/03/23	0	24.95	0	0.00	22.80	0	305	0.00%
2021/03/22	0	0.00	1	22.90	22.70	-1	307	-0.33%
2021/03/17	1	23.20	0	0.00	23.70	1	312	0.32%
2021/03/15	1	22.85	0	0.00	22.85	1	312	0.32%
2021/03/12	10	23.55	10	23.00	22.95	0	313	0.00%
2021/03/10	0	0.00	9	22.75	22.85	-9	318	-2.82%
2021/03/08	0	0.00	0	22.95	22.80	0	325	0.00%
2021/03/04	0	25.85	0	0.00	23.25	0	333	0.00%
2021/03/02	10	23.45	4	23.55	23.35	6	340	1.76%
2021/02/26	3	23.47	0	0.00	23.35	3	342	0.88%
2021/02/25	2	23.30	1	23.60	23.45	1	344	0.29%
2021/02/24	1	23.35	6	23.31	23.30	-5	344	-1.45%
2021/02/23	2	24.05	3	24.13	23.80	-1	345	-0.29%
2021/02/22	2	24.95	3.1	24.91	25.00	-1.1	340	-0.32%
2021/02/19	3	22.72	0	0.00	23.30	3	333	0.90%
2021/02/18	0.1	22.30	2	21.50	22.65	-1.9	331	-0.57%
2021/02/17	2	21.35	1	21.60	21.50	1	333	0.30%
2021/02/05	0	0.00	1	21.95	21.85	-1	339	-0.29%
2021/02/04	1	21.95	0	0.00	22.20	1	348	0.29%
2021/02/03	0	22.20	0	0.00	21.80	0	373	0.00%
2021/02/02	2	21.95	0	0.00	22.20	2	383	0.52%
2021/01/28	0	24.95	15	23.54	23.25	-15	378	-3.96%
2021/01/27	1	24.70	1	24.20	24.20	0	377	-0.01%
2021/01/26	15	24.65	0	0.00	24.65	15	372	4.03%
2021/01/25	0	0.00	12	23.02	23.80	-12	359	-3.34%
2021/01/22	3	21.90	7	21.57	21.65	-4	353	-1.13%
2021/01/21	2	23.92	3	23.58	23.20	-1	349	-0.29%
2021/01/19	0	0.00	1	24.40	24.00	-1	347	-0.29%
2021/01/18	0	0.00	13	24.86	24.70	-13	348	-3.73%
2021/01/15	1	23.85	1	24.30	23.80	0	348	0.00%
2021/01/14	0	0.00	2	24.75	24.55	-2	364	-0.55%
2021/01/13	0	0.00	3	25.00	24.90	-3	374	-0.80%
2021/01/12	1	25.65	0	0.00	25.80	1	371	0.27%
2021/01/11	2	24.80	1	24.70	24.95	1	365	0.27%
2021/01/08	0	0.00	1	25.25	24.90	-1	367	-0.27%
2021/01/07	0	0.00	1	25.20	25.10	-1	367	-0.27%
2021/01/06	1	25.10	2	25.05	24.85	-1	368	-0.27%
2021/01/04	0	0.00	10	25.97	25.45	-10	373	-2.68%
2020/12/31	0	0.00	2	26.35	26.00	-2	371	-0.54%
2020/12/30	0	27.80	0	0.00	25.90	0	372	0.00%
2020/12/29	0	0.00	5	25.60	25.65	-5	379	-1.32%
2020/12/28	3	25.73	1	25.50	25.50	2	385	0.52%
2020/12/24	0	0.00	1	26.40	26.20	-1	384	-0.26%
2020/12/23	11	27.71	3	27.90	27.50	8	382	2.09%
2020/12/22	4	26.81	6	26.91	27.10	-2	359	-0.56%
2020/12/18	1	25.00	0	0.00	25.00	1	352	0.28%
2020/12/16	5	24.70	2	25.00	25.45	3	356	0.84%
2020/12/15	0	0.00	1	25.20	25.05	-1	362	-0.28%
2020/12/14	2	25.85	0	0.00	25.70	2	361	0.55%
2020/12/11	1	26.60	5	26.37	26.40	-4	359	-1.11%
2020/12/09	3	25.92	0	0.00	26.00	3	367	0.82%
2020/12/07	2	26.03	3	25.92	26.05	-1	379	-0.26%
2020/12/04	0	0.00	3	26.95	26.85	-3	379	-0.79%
2020/12/03	3	27.23	2	27.03	26.95	1	385	0.26%
2020/12/02	0	0.00	2	27.80	27.35	-2	387	-0.52%
2020/12/01	1	27.75	0	0.00	27.95	1	392	0.26%
2020/11/30	0	0.00	7	28.06	27.95	-7	395	-1.77%
2020/11/27	0	0.00	5	27.21	27.60	-5	393	-1.27%
2020/11/26	0	0.00	1	27.05	26.95	-1	400	-0.25%
2020/11/25	1	27.70	2	27.75	27.10	-1	400	-0.25%
2020/11/23	0	0.00	1	27.45	27.45	-1	405	-0.25%
2020/11/17	0	30.00	0	0.00	27.20	0	421	0.00%
2020/11/13	0	0.00	3	27.32	27.70	-3	446	-0.67%
2020/11/12	2	26.50	5.4	26.62	26.60	-3.4	450	-0.75%
2020/11/11	1	29.70	77	29.39	28.80	-76	449	-16.92%
2020/11/10	63	27.90	10	27.90	27.90	53	437	12.12%
2020/11/09	1	25.35	1	25.35	25.40	0	455	0.00%
2020/11/06	0	0.00	1	25.80	25.25	-1	476	-0.21%
2020/11/05	2	25.55	3	26.08	25.70	-1	492	-0.20%
2020/11/04	1	24.95	5	24.92	24.90	-4	512	-0.78%
2020/11/03	0	0.00	1	24.70	24.45	-1	529	-0.19%
2020/11/02	0	0.00	4	24.36	24.25	-4	566	-0.71%
2020/10/29	0	0.00	4	24.94	25.00	-4	614	-0.65%
2020/10/28	3	25.47	4.1	25.50	25.45	-1.1	628	-0.18%
2020/10/27	2	25.80	3	26.07	25.75	-1	634	-0.16%
2020/10/26	4	25.29	5	26.00	25.30	-1	636	-0.16%
2020/10/23	7.1	25.75	8	25.95	26.00	-0.9	638	-0.14%
2020/10/22	10	28.26	25	28.26	27.05	-15	645	-2.32%
2020/10/21	0	0.00	13	26.03	27.50	-13	631	-2.06%
2020/10/20	1	24.80	5	24.69	25.00	-4	628	-0.64%
2020/10/19	0	0.00	6.2	24.88	24.75	-6.2	646	-0.95%
2020/10/16	14	24.74	3	24.68	24.55	11	647	1.70%
2020/10/15	0	0.00	2	25.18	25.10	-2	667	-0.30%
2020/10/14	2	25.48	3	25.87	25.50	-1	668	-0.15%
2020/10/13	1	25.25	8	25.28	25.35	-7	677	-1.03%
2020/10/12	3	26.00	10	26.13	26.20	-7	688	-1.02%
2020/10/08	2	27.38	2.1	27.17	27.25	-0.1	725	-0.01%
2020/10/07	3	27.57	8	27.60	27.50	-5	727	-0.69%
2020/10/06	7	28.02	2	27.90	28.15	5	740	0.68%
2020/10/05	0	0.00	6.4	27.57	28.20	-6.4	886	-0.73%
2020/09/30	8	25.50	7	25.31	25.65	1	882	0.11%
2020/09/29	3	26.00	4	26.13	26.00	-1	884	-0.11%
2020/09/28	3	26.67	5	26.68	26.25	-2	914	-0.22%
2020/09/25	3	27.35	16	26.61	26.55	-13	924	-1.41%
2020/09/24	1	27.80	4	27.90	28.20	-3	930	-0.32%
2020/09/23	3	28.62	2	28.53	28.50	1	938	0.11%
2020/09/22	2	28.48	4	29.45	28.50	-2	945	-0.21%
2020/09/21	9.4	29.62	1	29.95	29.55	8.4	950	0.88%
2020/09/18	4	29.26	8	28.55	29.40	-4	955	-0.42%
2020/09/17	13	28.00	5	28.12	28.00	8	957	0.84%
2020/09/16	3	27.95	1	28.10	28.00	2	973	0.21%
2020/09/15	1	28.80	2	28.13	28.70	-1	1,001	-0.10%
2020/09/14	1	26.05	17	27.15	27.55	-16	1,102	-1.45%
2020/09/11	16	28.36	18.3	27.78	27.80	-2.3	1,108	-0.20%
2020/09/10	7	29.74	4	29.64	29.40	3	1,111	0.27%
2020/09/09	5	30.09	11	30.12	29.95	-6	1,126	-0.53%
2020/09/08	23	30.59	7	30.53	30.75	16	1,152	1.39%
2020/09/07	3	30.20	9	29.98	29.80	-6	1,235	-0.49%
2020/09/04	10	29.57	19	29.80	29.70	-9	1,267	-0.71%
2020/09/03	11	30.41	10	30.74	30.05	1	1,299	0.08%
2020/09/02	5	31.00	6	31.12	31.05	-1	1,311	-0.08%
2020/09/01	12	30.93	7	31.05	30.90	5	1,316	0.38%
2020/08/31	14	32.29	3	32.40	32.25	11	1,309	0.84%
2020/08/28	2	32.65	4	32.76	32.75	-2	1,315	-0.15%
2020/08/27	4	33.65	4	33.15	33.00	0	1,324	0.00%
2020/08/26	4	33.16	6	33.08	34.30	-2	1,334	-0.15%
2020/08/25	8	31.92	5	32.10	31.90	3	1,330	0.23%
2020/08/24	3	33.12	8	32.71	32.70	-5	1,333	-0.37%
2020/08/21	7	32.91	16	33.27	33.30	-9	1,347	-0.67%
2020/08/20	22	32.88	29	33.03	33.00	-7	1,382	-0.51%
2020/08/19	9	36.64	12	36.62	36.00	-3	1,418	-0.21%
2020/08/18	11	37.08	23	36.95	37.00	-12	1,454	-0.82%
2020/08/17	15	36.39	16	36.22	36.10	-1	1,474	-0.07%
2020/08/14	11	37.48	16	37.98	37.10	-5	1,479	-0.34%
2020/08/13	19	38.21	24	38.53	37.60	-5	1,477	-0.34%
2020/08/12	7	37.02	11	37.30	37.50	-4	1,484	-0.27%
2020/08/11	6	34.65	17	35.18	34.10	-11	1,513	-0.73%
2020/08/10	10	36.85	45	36.70	36.00	-35	1,508	-2.32%
2020/08/07	18	38.19	12	37.88	37.75	6	1,500	0.40%
2020/08/06	37	40.59	29	40.17	38.90	8	1,506	0.53%
2020/08/05	17.3	40.34	32	40.68	41.05	-14.8	1,473	-1.00%
2020/08/04	3	35.78	8	36.55	37.35	-5	1,441	-0.35%
2020/08/03	33	36.01	9	36.27	36.30	24	1,454	1.65%
2020/07/31	5	32.27	6	33.07	33.00	-1	1,467	-0.07%
2020/07/30	0	0.00	7	30.24	30.25	-7	1,478	-0.47%
2020/07/29	10	27.85	8	28.00	27.50	2	1,486	0.13%
2020/07/28	11	27.24	22	27.33	26.95	-11	1,489	-0.74%
2020/07/27	10	30.66	41	29.91	29.90	-31	1,485	-2.09%
2020/07/24	13.2	34.14	3	34.60	33.20	10.2	1,503	0.68%
2020/07/23	28.3	31.76	44	31.43	33.00	-15.7	1,498	-1.05%
2020/07/22	2	30.10	1	30.00	30.10	1	1,482	0.07%
2020/07/21	39	27.81	25	27.82	27.40	14	1,479	0.95%
2020/07/20	11	30.40	1	30.40	30.40	10	1,456	0.69%
2020/07/17	20	33.75	10	34.50	33.75	10	1,455	0.69%
2020/07/16	23.1	39.23	13	40.34	37.50	10.1	1,446	0.70%
2020/07/15	46.2	40.58	26	40.56	40.80	20.2	1,438	1.40%
2020/07/14	8.8	42.65	2	42.65	42.65	6.8	1,398	0.49%
2020/07/13	28.2	49.59	5	47.35	47.35	23.2	1,395	1.66%
2020/07/10	250.2	51.87	77	51.69	52.60	173.2	1,380	12.55%	大買/鉅額交易
2020/07/09	1	47.90	10	47.90	47.90	-9	1,224	-0.73%
2020/07/08	4	43.55	4	43.55	43.55	0	1,221	0.00%
2020/07/07	19	37.43	8	37.71	39.60	11	1,214	0.91%
2020/07/06	10	35.27	14	33.81	36.00	-4	1,183	-0.34%
2020/07/03	13	32.07	4	32.44	32.90	9	1,169	0.77%
2020/07/02	11	32.86	30	32.78	32.90	-19	1,163	-1.63%
2020/07/01	6	30.52	9	31.46	31.40	-3	1,153	-0.26%
2020/06/30	7	30.71	1	30.50	30.70	6	1,152	0.52%
2020/06/29	12	30.75	22	30.71	31.10	-10	1,144	-0.87%
2020/06/24	0	0.00	15	29.15	29.20	-15	1,132	-1.32%
2020/06/23	2	29.60	6	29.05	29.45	-4	1,121	-0.36%
2020/06/22	64	29.79	9	30.17	29.70	55	1,104	4.98%
2020/06/19	78	34.32	77	33.76	33.00	1	1,073	0.09%
2020/06/18	11	34.65	5	34.65	34.65	6	968	0.62%
2020/06/17	6	31.50	26	31.50	31.50	-20	956	-2.09%
2020/06/16	29	28.65	5	28.65	28.65	24	948	2.53%
2020/06/15	19	25.68	7	26.04	26.05	12	928	1.29%
2020/06/12	62	22.44	65	22.72	23.70	-3	899	-0.33%
2020/06/11	68	21.55	8	21.55	21.55	60	809	7.42%
2020/06/10	40	19.39	16	19.51	19.60	24	772	3.10%
2020/06/09	7	17.21	6	17.09	17.85	1	735	0.14%
2020/06/08	2	16.20	0	0.00	16.25	2	721	0.28%
2020/06/05	0	0.00	4	16.79	16.85	-4	717	-0.56%
2020/06/04	2	16.83	0	0.00	16.85	2	715	0.28%
2020/06/03	3	16.98	3	16.95	17.10	0	713	0.00%
2020/06/02	2	16.43	0	0.00	16.20	2	711	0.28%
2020/06/01	1	18.35	0	0.00	17.75	1	701	0.14%
2020/05/29	0	0.00	5	18.36	18.40	-5	694	-0.72%
2020/05/28	4	17.35	9	17.37	18.00	-5	728	-0.69%
2020/05/27	31	18.72	7	18.79	18.35	24	753	3.18%
2020/05/26	35	19.63	3	20.05	20.30	32	752	4.25%
2020/05/25	6	18.28	8	17.89	18.50	-2	711	-0.28%
2020/05/22	4	16.46	6	16.72	16.85	-2	723	-0.28%
2020/05/21	3	15.95	2	15.55	15.60	1	707	0.14%
2020/05/20	2	16.80	9.1	16.43	16.30	-7.1	701	-1.01%
2020/05/19	11	16.85	13	16.70	17.20	-2	688	-0.29%
2020/05/18	18	16.60	6	16.59	17.05	12	652	1.84%
2020/05/15	1	14.20	14	14.73	15.50	-13	601	-2.16%
2020/05/14	7	14.04	2	14.43	14.10	5	590	0.85%
2020/05/13	4	14.89	8	14.94	15.00	-4	576	-0.69%
2020/05/12	3	13.70	0	0.00	13.65	3	556	0.54%
2020/05/11	1	13.15	14	13.72	13.30	-13	556	-2.34%
2020/05/08	8	14.09	3	14.60	14.25	5	548	0.91%
2020/05/07	24	15.21	13	15.19	14.95	11	529	2.08%
2020/05/06	10	15.51	3	15.48	15.55	7	504	1.39%
2020/05/05	0	0.00	1	13.70	14.15	-1	496	-0.20%
2020/05/04	3	12.72	10	12.70	12.90	-7	516	-1.36%
2020/04/30	1	12.25	4	12.73	12.50	-3	512	-0.59%
2020/04/29	22.1	12.74	0	0.00	13.20	22.1	507	4.36%
2020/04/28	6	12.15	0	0.00	12.15	6	484	1.24%
2020/04/22	0	0.00	2	10.13	10.35	-2	473	-0.42%
2020/04/21	0	0.00	1	10.30	10.40	-1	470	-0.21%
2020/04/20	2	9.99	1	10.20	10.50	1	466	0.21%
2020/04/15	0	0.00	1	8.81	9.50	-1	455	-0.22%
2020/04/07	0	0.00	8	8.90	8.83	-8	453	-1.76%
2020/04/06	0	0.00	2	9.81	9.81	-2	449	-0.45%
2020/04/01	12	10.63	7	10.82	10.90	5	446	1.12%
2020/03/16	0	0.00	1	9.40	9.35	-1	409	-0.24%
2020/03/11	0	0.00	1	12.00	10.95	-1	397	-0.25%
2020/03/09	0	0.00	2	13.60	13.50	-2	386	-0.52%
2020/03/06	0	0.00	18	13.24	14.30	-18	378	-4.76%
2020/03/05	0	0.00	6	13.81	13.75	-6	366	-1.64%
2020/03/04	1	15.25	0	0.00	15.25	1	356	0.28%
2020/03/03	14	16.53	6	16.63	16.90	8	353	2.26%
2020/03/02	27	16.76	3	16.73	17.10	24	308	7.79%
2020/02/27	1	14.15	13	14.57	15.55	-12	261	-4.60%
2020/02/26	5	14.61	4	14.31	14.15	1	218	0.46%
2020/02/25	20	14.55	5	14.59	14.75	15	199	7.51%
2020/02/24	4	12.90	1	13.45	13.45	3	139	2.16%
2020/02/10	0	0.00	1	12.05	12.15	-1	98	-1.02%
2020/02/07	0	0.00	1	12.30	12.40	-1	94	-1.06%
2020/02/06	0	0.00	4	12.00	12.30	-4	89	-4.45%
2020/02/05	13	13.00	4	11.75	12.95	9	77	11.63%
2020/02/03	5	11.25	0	0.00	11.25	5	38	12.83%
2019/12/06	0	0.00	1	8.12	8.15	-1	24	-4.15%
2019/04/16	0	10.60	0	0.00	10.50	0	67	0.00%
2019/03/07	0	10.50	0	0.00	10.60	0	52	0.00%
2018/11/02	0	0.00	1	10.30	10.35	-1	71	-1.40%
2018/10/26	1	10.80	0	0.00	10.60	1	71	1.41%
2018/09/12	0	0.00	1	12.40	12.10	-1	75	-1.32%
2018/09/11	1	12.20	0	0.00	12.55	1	77	1.29%
2018/09/10	0	0.00	1	12.40	12.20	-1	77	-1.28%
2018/09/04	0	0.00	2	12.25	12.30	-2	96	-2.06%
2018/09/03	2	12.10	0	0.00	12.45	2	100	1.99%
2018/08/16	0	0.00	1	11.50	11.60	-1	100	-1.00%
2018/08/14	0	0.00	1	12.60	13.00	-1	97	-1.03%
2018/06/15	1	15.00	0	0.00	15.05	1	394	0.25%
2018/06/12	0	0.00	1	15.90	15.05	-1	385	-0.26%
2018/05/17	0	0.00	1	14.15	14.10	-1	361	-0.28%
2018/05/16	1	14.30	0	0.00	14.00	1	360	0.28%
2018/04/26	0	0.00	1	15.00	14.45	-1	351	-0.28%
2018/04/03	2	16.30	0	0.00	16.35	2	289	0.69%
2018/03/31	0	0.00	10	16.10	16.10	-10	272	-3.67%
2018/03/30	0	0.00	1	16.25	15.60	-1	264	-0.38%
2018/03/27	13	17.66	0	0.00	17.45	13	217	5.97%
2018/03/14	0	12.50	0	0.00	12.40	0	88	0.00%
2018/01/31	0	0.00	1	13.35	12.85	-1	75	-1.32%
2018/01/17	1	13.80	0	0.00	14.05	1	65	1.53%