五福 (2745)-國泰-敦南券商分點個股進出

台股 » 個股 » 五福 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五福

(2745)

股價
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
3,470張
產業
上櫃觀光餐旅類股▲2.26%
56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

五福 (2745)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
2024/04/25	54.4	116.84	33.9	118.18	122.50	20.5	451	4.55%
2024/04/24	22.1	103.61	53.2	105.34	111.50	-31.1	397	-7.84%
2024/04/23	44.5	97.38	31.5	100.39	101.50	13	350	3.72%
2024/04/22	11.6	91.47	22.6	91.12	92.80	-10.9	316	-3.46%
2024/04/19	7.5	88.97	3.3	88.92	87.00	4.2	305	1.38%
2024/04/18	2.2	89.55	2.1	88.15	88.50	0.1	304	0.05%
2024/04/17	3.9	90.42	8	90.11	88.50	-4.1	308	-1.34%
2024/04/16	14.3	89.97	12	90.76	92.10	2.2	304	0.72%
2024/04/15	5.2	90.51	8.8	91.14	91.70	-3.6	298	-1.20%
2024/04/12	33.6	92.50	18.5	93.51	89.10	15.1	292	5.16%
2024/04/11	7.1	85.18	21.2	86.74	87.60	-14.1	263	-5.36%
2024/04/10	0	0.00	5	79.22	79.70	-5	247	-2.02%
2024/04/09	1.2	77.90	0.1	78.20	78.00	1.1	247	0.42%
2024/04/08	4.3	77.70	0	0.00	77.70	4.3	251	1.70%
2024/04/03	1	79.00	4.7	79.33	79.10	-3.7	259	-1.43%
2024/04/02	0	0.00	8	79.49	79.30	-8	261	-3.05%
2024/04/01	3	79.34	2	79.25	79.60	1	273	0.37%
2024/03/29	0	80.60	0	0.00	80.60	0	273	0.01%
2024/03/28	0.2	80.60	2.4	80.16	80.60	-2.2	273	-0.80%
2024/03/27	1	79.10	0	0.00	79.40	1	272	0.38%
2024/03/25	7	79.37	1.1	79.21	79.20	5.9	275	2.16%
2024/03/21	1	79.10	0	0.00	79.10	1	277	0.36%
2024/03/20	0	79.30	8	78.09	79.00	-8	277	-2.88%
2024/03/19	0.1	78.80	2	78.70	78.80	-2	276	-0.71%
2024/03/18	19.1	79.38	6.3	79.16	78.30	12.8	277	4.61%
2024/03/15	2.4	81.40	2.2	83.13	80.30	0.2	275	0.08%
2024/03/14	0	0.00	5	79.60	80.20	-5	270	-1.85%
2024/03/13	4.1	79.32	3.3	80.09	80.30	0.8	271	0.30%
2024/03/12	3.3	81.21	8.4	81.56	80.80	-5.2	272	-1.89%
2024/03/11	6.7	81.13	4.1	80.54	80.30	2.5	272	0.93%
2024/03/08	2.1	76.79	2	77.35	76.60	0.1	268	0.04%
2024/03/07	5	77.56	1.1	77.80	77.50	3.9	275	1.40%
2024/03/06	0.2	78.50	0	0.00	78.30	0.2	276	0.08%
2024/03/05	7	78.96	8	79.09	79.40	-1	279	-0.35%
2024/03/04	2.2	77.77	0	0.00	77.70	2.2	278	0.80%
2024/03/01	0	77.20	4	76.43	77.40	-4	280	-1.42%
2024/02/29	2	75.65	2	75.80	75.80	0	287	0.00%
2024/02/27	5.2	75.67	1	75.30	75.30	4.2	295	1.42%
2024/02/26	0	0.00	2	76.90	76.50	-2	304	-0.66%
2024/02/23	6.7	77.02	4	76.75	76.60	2.7	313	0.85%
2024/02/22	1	78.48	3	77.67	77.40	-2	320	-0.62%
2024/02/21	4	78.87	1	78.80	78.80	3	340	0.89%
2024/02/20	4.5	76.99	23	75.69	77.60	-18.5	369	-5.01%
2024/02/19	2.6	79.53	1.3	79.70	79.40	1.3	379	0.33%
2024/02/16	12.5	79.97	5.1	79.77	79.60	7.4	389	1.90%
2024/02/15	36	79.38	12	79.69	80.50	24	401	5.98%
2024/02/05	3.1	87.03	2.6	87.21	88.00	0.5	409	0.12%
2024/02/02	0	0.00	0	87.50	87.80	0	438	0.00%
2024/02/01	5	88.00	1	88.79	88.00	4	442	0.90%
2024/01/31	0.1	87.33	1	86.80	87.20	-0.9	451	-0.21%
2024/01/30	5	87.52	2	87.25	86.80	3	474	0.63%
2024/01/29	1.1	87.39	2.1	87.20	87.00	-1	492	-0.20%
2024/01/26	2.1	84.33	0	85.00	84.70	2.1	492	0.43%
2024/01/25	3.5	84.77	1	84.30	84.30	2.5	498	0.50%
2024/01/24	1	85.50	0.2	85.50	85.50	0.8	508	0.16%
2024/01/23	2	83.90	1	83.80	83.80	1	506	0.20%
2024/01/22	2	85.00	0	0.00	85.10	2	508	0.40%
2024/01/19	2.1	85.09	0.1	84.88	85.20	2	511	0.39%
2024/01/18	0	83.80	5	83.48	84.20	-5	515	-0.96%
2024/01/17	3	83.43	4	83.15	82.70	-1	517	-0.19%
2024/01/16	8.2	82.06	2	81.65	81.60	6.2	523	1.18%
2024/01/15	12.1	84.13	2.2	84.46	83.80	9.9	521	1.90%
2024/01/12	2.2	87.07	6.6	87.09	87.80	-4.4	514	-0.86%
2024/01/11	10.8	84.62	3.1	84.75	84.90	7.7	511	1.50%
2024/01/10	11	87.42	7.3	87.36	87.20	3.7	504	0.74%
2024/01/09	13	89.01	2.1	89.82	90.50	10.9	501	2.17%
2024/01/08	21.3	90.01	15.2	90.05	89.80	6.2	504	1.22%
2024/01/05	3.1	88.14	6.2	88.57	88.10	-3.1	511	-0.61%
2024/01/04	4	86.43	7	86.37	86.80	-3	507	-0.60%
2024/01/03	6.1	87.11	2.1	87.98	87.00	4	507	0.79%
2024/01/02	8.1	86.65	9	86.59	87.00	-0.9	505	-0.18%
2023/12/29	6.2	88.49	15	88.77	88.70	-8.8	501	-1.76%
2023/12/28	12	85.95	5.1	86.14	85.60	7	491	1.42%
2023/12/27	26.2	85.03	17.9	85.41	87.50	8.2	488	1.69%
2023/12/26	5	81.50	8	81.69	83.00	-3	477	-0.63%
2023/12/25	1	79.01	1	79.70	79.40	0	478	0.00%
2023/12/22	1.1	79.69	1	79.20	79.20	0.1	482	0.01%
2023/12/20	2.1	80.61	0.3	79.63	80.90	1.8	482	0.37%
2023/12/19	1	78.80	1	78.70	78.30	0	482	0.00%
2023/12/18	4	79.18	5	79.16	78.60	-1	485	-0.21%
2023/12/15	1	80.30	2	80.45	80.10	-1	485	-0.21%
2023/12/14	0	0.00	1	80.00	80.10	-1	487	-0.21%
2023/12/13	3	79.73	1.1	79.53	79.50	1.9	486	0.39%
2023/12/12	3	80.03	2.5	80.03	80.00	0.5	489	0.11%
2023/12/11	2.4	81.80	1.3	81.20	80.70	1	499	0.20%
2023/12/08	2.2	83.41	1	82.70	82.60	1.2	512	0.23%
2023/12/07	2.1	83.08	2.5	83.15	84.00	-0.4	513	-0.08%
2023/12/06	2.1	83.44	8.3	83.00	82.90	-6.3	520	-1.21%
2023/12/05	3.2	80.06	10.1	80.28	80.30	-7	519	-1.34%
2023/12/04	17.2	82.82	4	82.03	81.20	13.2	518	2.55%
2023/12/01	3.2	84.20	1	84.20	83.60	2.2	511	0.43%
2023/11/30	5	84.46	9	85.14	84.30	-4	511	-0.78%
2023/11/29	2.4	83.97	11	83.97	83.80	-8.6	510	-1.69%
2023/11/28	3.2	84.95	3	84.50	85.00	0.2	513	0.03%
2023/11/27	5	84.25	5.8	83.19	82.90	-0.8	513	-0.15%
2023/11/24	14.6	86.24	23.1	85.72	85.20	-8.4	511	-1.64%
2023/11/22	5	90.58	8	91.07	90.00	-3	517	-0.58%
2023/11/21	8.4	89.07	15	89.27	89.30	-6.6	545	-1.22%
2023/11/20	34.4	90.69	31.8	91.43	89.10	2.6	545	0.48%
2023/11/17	34.6	94.43	25.1	94.20	97.50	9.6	539	1.77%
2023/11/16	27.9	89.47	17.2	88.42	90.50	10.7	522	2.05%
2023/11/15	14.4	83.95	6	83.84	86.00	8.4	507	1.65%
2023/11/14	16.6	87.14	10.1	85.07	85.00	6.5	512	1.26%
2023/11/13	9.1	84.62	30.9	87.54	89.00	-21.8	520	-4.19%
2023/11/10	6.6	82.38	18.9	82.64	83.80	-12.3	510	-2.41%
2023/11/09	9.6	77.30	12	77.42	76.50	-2.4	492	-0.48%
2023/11/08	9.2	77.53	15	77.75	78.40	-5.9	511	-1.14%
2023/11/07	19.3	78.05	11.1	79.27	78.30	8.2	521	1.56%
2023/11/06	14.1	74.56	17.7	75.69	77.50	-3.6	508	-0.71%
2023/11/03	7.2	70.00	6	69.80	70.50	1.2	508	0.23%
2023/11/02	4.2	70.22	6	70.52	70.80	-1.8	543	-0.33%
2023/11/01	10.1	69.65	4.4	70.76	71.50	5.7	542	1.05%
2023/10/31	1	66.70	4.1	67.53	66.10	-3.1	535	-0.57%
2023/10/30	4.1	66.03	1	66.20	66.00	3.1	540	0.57%
2023/10/27	2.5	67.72	3	68.17	67.70	-0.5	552	-0.09%
2023/10/26	3	67.73	2.1	66.98	67.30	0.9	577	0.15%
2023/10/25	5	66.14	5	65.48	66.00	0	585	0.00%
2023/10/24	5	63.30	5.2	63.33	65.40	-0.2	582	-0.03%
2023/10/23	3	59.67	4	59.33	59.60	-1	575	-0.18%
2023/10/20	1	58.20	1.2	57.98	58.30	-0.2	575	-0.03%
2023/10/19	1	59.30	0.4	59.88	59.20	0.6	574	0.10%
2023/10/18	2	60.95	6.1	60.22	60.00	-4	576	-0.70%
2023/10/17	1	64.20	3	62.70	62.60	-2	577	-0.35%
2023/10/16	3.1	65.04	0	0.00	64.20	3.1	577	0.53%
2023/10/13	5	70.86	15.2	70.85	70.00	-10.2	575	-1.77%
2023/10/11	2.5	65.45	4	65.70	64.80	-1.5	608	-0.25%
2023/10/06	0	67.20	2	67.50	66.90	-2	640	-0.31%
2023/10/05	1.1	68.00	1	67.90	67.90	0.1	670	0.02%
2023/10/04	1	66.10	1	65.50	66.40	0	701	0.00%
2023/10/03	0	67.80	0	0.00	67.20	0	729	0.00%
2023/10/02	5	67.86	0.2	68.30	68.70	4.8	765	0.62%
2023/09/28	6	67.80	6	68.78	68.00	0	795	0.00%
2023/09/27	0	0.00	1	67.30	67.30	-1	837	-0.12%
2023/09/26	2	67.30	0	67.70	67.00	2	859	0.23%
2023/09/25	1	68.00	6	67.90	68.30	-5	873	-0.57%
2023/09/22	2.1	66.31	0.7	66.30	67.10	1.4	885	0.15%
2023/09/21	2.1	65.91	3	66.17	65.60	-0.9	917	-0.09%
2023/09/20	4	67.63	2	67.80	67.30	2	943	0.22%
2023/09/19	5	68.62	7.1	68.54	67.70	-2.1	952	-0.22%
2023/09/18	0	70.00	1	70.00	69.70	-1	957	-0.10%
2023/09/15	10	71.20	5	71.34	71.00	5	967	0.52%
2023/09/14	12	71.92	16	72.12	72.00	-4	967	-0.41%
2023/09/13	19	71.05	22	71.15	69.80	-3	961	-0.32%
2023/09/12	7	68.07	3.1	68.10	67.50	3.9	948	0.41%
2023/09/11	12.3	70.23	5	69.56	67.90	7.3	949	0.76%
2023/09/08	2.1	73.35	3	73.20	73.00	-0.9	953	-0.10%
2023/09/07	2.6	74.13	6	73.97	73.80	-3.5	966	-0.36%
2023/09/06	2.1	74.85	5	74.92	75.00	-3	974	-0.30%
2023/09/05	3	74.83	1	74.61	74.40	2	1,017	0.19%
2023/09/04	2	74.65	2.2	74.73	74.50	-0.2	1,047	-0.02%
2023/09/01	5.4	76.65	3	76.80	75.80	2.4	1,057	0.23%
2023/08/31	6.1	76.66	9	76.49	76.70	-3	1,062	-0.28%
2023/08/30	3.1	76.30	7	76.53	76.10	-3.9	1,063	-0.37%
2023/08/29	2.2	76.62	4	76.45	76.60	-1.8	1,066	-0.17%
2023/08/28	20.1	78.91	26.1	76.42	75.90	-6	1,067	-0.57%
2023/08/25	49.7	80.53	51.4	80.72	80.70	-1.7	1,060	-0.16%
2023/08/24	7	75.46	11	75.30	74.80	-4	1,028	-0.39%
2023/08/23	12	77.09	12	76.90	76.30	0	1,024	0.00%
2023/08/22	10.3	76.22	16.1	75.00	74.30	-5.9	1,015	-0.58%
2023/08/21	11.1	79.92	13.2	79.75	78.20	-2.1	1,010	-0.21%
2023/08/18	16.3	81.51	13	82.28	79.90	3.3	1,013	0.33%
2023/08/17	16	84.43	32.2	84.35	85.30	-16.2	1,029	-1.57%
2023/08/16	17	82.06	18.2	81.65	79.80	-1.2	1,046	-0.11%
2023/08/15	21	84.04	12.2	84.77	84.30	8.8	1,065	0.83%
2023/08/14	35.2	87.36	36.1	87.46	85.60	-0.9	1,106	-0.08%
2023/08/11	14.1	84.48	18.4	85.73	84.90	-4.3	1,152	-0.37%
2023/08/10	13.7	83.06	9.2	83.89	81.50	4.5	1,173	0.39%
2023/08/09	32.2	91.07	37.5	88.64	87.00	-5.3	1,206	-0.44%
2023/08/08	28.2	93.85	36.8	94.08	90.90	-8.6	1,208	-0.71%
2023/08/07	3.3	88.42	3.1	89.10	89.30	0.3	1,185	0.02%
2023/08/04	3.1	87.10	9	86.50	88.10	-5.9	1,183	-0.50%
2023/08/02	11.6	87.67	18.2	88.47	86.00	-6.6	1,182	-0.56%
2023/08/01	22.2	89.67	19.3	89.29	87.10	2.9	1,174	0.25%
2023/07/31	54.5	92.44	30.3	91.89	89.10	24.2	1,159	2.08%
2023/07/28	9	97.74	17.6	97.89	99.00	-8.6	1,132	-0.76%
2023/07/27	3.3	88.35	0.3	89.44	90.10	3	1,123	0.27%
2023/07/26	2	88.10	0.2	87.40	85.60	1.8	1,122	0.16%
2023/07/25	3	80.83	6.3	79.96	82.30	-3.3	1,120	-0.29%
2023/07/24	0.6	83.79	0	0.00	80.00	0.6	1,118	0.06%
2023/07/21	0	87.40	2	85.40	86.00	-2	1,116	-0.18%
2023/07/20	4.1	83.84	5.2	83.40	85.80	-1.1	1,113	-0.10%
2023/07/19	0.1	78.12	9.2	78.54	78.00	-9.1	1,109	-0.82%
2023/07/18	5	80.60	31	80.41	78.50	-26	1,108	-2.35%
2023/07/17	2.3	85.02	0	0.00	84.90	2.3	1,102	0.21%
2023/07/14	62.6	89.34	54.2	89.54	90.50	8.4	1,103	0.76%
2023/07/13	64.1	90.35	75.2	90.79	87.70	-11	1,062	-1.04%
2023/07/12	28.3	96.29	50	97.38	93.80	-21.7	1,036	-2.09%
2023/07/11	38.4	102.55	46.3	102.65	102.00	-7.9	1,013	-0.78%
2023/07/10	51.2	99.92	48.9	100.06	101.00	2.4	987	0.24%
2023/07/07	63.4	98.57	59.5	97.43	99.60	3.8	959	0.40%
2023/07/06	53.9	96.59	35.2	96.16	93.10	18.6	922	2.02%
2023/07/05	31	102.74	28	103.68	102.50	3	889	0.33%
2023/07/04	28.9	103.00	8.5	103.05	100.50	20.4	843	2.41%
2023/07/03	28.1	108.41	7.5	107.85	108.50	20.5	817	2.51%
2023/06/30	18.5	109.65	3.6	108.67	111.00	14.9	802	1.86%
2023/06/29	39.9	113.97	8.2	113.80	113.00	31.8	789	4.02%
2023/06/28	7	113.00	17.2	113.87	115.50	-10.2	756	-1.35%
2023/06/27	4	106.59	8.1	110.70	105.00	-4	730	-0.55%
2023/06/26	3.3	109.96	3	110.17	111.00	0.3	719	0.03%
2023/06/21	5	110.50	8.1	110.47	113.00	-3.1	712	-0.44%
2023/06/20	5.3	107.88	15.1	107.20	108.00	-9.8	704	-1.39%
2023/06/19	2	104.00	3.4	105.85	106.00	-1.4	700	-0.20%
2023/06/16	2.1	101.59	6	102.75	101.00	-3.9	695	-0.56%
2023/06/15	4	102.00	2.1	102.12	102.00	1.9	693	0.27%
2023/06/14	6	104.19	7	101.57	101.50	-1	690	-0.14%
2023/06/13	0	99.80	29.1	104.07	104.50	-29	679	-4.27%
2023/06/12	2	95.49	7.3	96.69	95.00	-5.2	661	-0.79%
2023/06/09	77.2	102.14	20.2	102.04	105.50	57	651	8.74%
2023/06/08	25.2	105.78	35.3	105.87	108.00	-10.1	609	-1.66%
2023/06/07	1	98.50	1.5	98.50	98.50	-0.5	581	-0.09%
2023/06/06	4.1	86.39	7.1	86.53	89.60	-2.9	569	-0.52%
2023/06/05	6	81.38	3	81.10	81.50	3	562	0.53%
2023/06/02	1	77.50	16.1	77.68	79.50	-15.1	559	-2.70%
2023/06/01	19	74.46	6.3	75.94	75.80	12.7	559	2.27%
2023/05/31	35	75.55	11	74.21	75.00	24	574	4.18%
2023/05/30	1	69.50	4.2	70.02	70.50	-3.2	565	-0.57%
2023/05/29	9	68.19	3	70.00	70.00	6	561	1.07%
2023/05/26	7	69.49	8.1	69.43	68.20	-1.1	561	-0.20%
2023/05/25	9.1	69.57	43	72.09	73.00	-33.9	562	-6.03%
2023/05/24	13	74.31	5.1	73.27	71.00	7.9	556	1.43%
2023/05/23	71.9	71.72	33.2	73.61	77.20	38.7	550	7.04%
2023/05/22	35.1	66.07	60.6	67.28	70.50	-25.5	527	-4.84%
2023/05/19	12.8	64.69	58.2	64.71	64.10	-45.4	492	-9.22%
2023/05/18	78	64.89	72.5	64.94	63.30	5.4	473	1.15%
2023/05/17	109.3	62.64	45.9	62.80	64.90	63.5	437	14.50%	大買/
2023/05/16	28	56.42	21.2	57.17	59.00	6.8	366	1.86%
2023/05/15	14.2	50.87	22.2	52.56	53.70	-8	323	-2.48%
2023/05/12	5	45.89	11.1	46.26	48.95	-6.1	280	-2.17%
2023/05/11	10.2	44.17	22.3	44.24	44.50	-12.1	257	-4.69%
2023/05/10	2	42.45	4.4	42.72	43.00	-2.4	240	-1.00%
2023/05/09	2	42.30	0	0.00	42.45	2	237	0.84%
2023/05/08	4	42.10	4	42.08	42.00	0	236	0.00%
2023/05/05	2	41.90	1	42.00	42.00	1	237	0.42%
2023/05/04	0	0.00	1	42.15	42.00	-1	237	-0.42%
2023/05/03	1	41.50	2.2	41.93	41.65	-1.2	236	-0.51%
2023/05/02	4.1	40.79	1.5	40.73	40.80	2.6	232	1.13%
2023/04/28	0	0.00	0.3	40.40	40.35	-0.3	231	-0.13%
2023/04/27	0.2	39.45	0	0.00	39.45	0.2	230	0.09%
2023/04/25	2	39.83	0	0.00	39.85	2	230	0.87%
2023/04/24	1	39.80	2	39.75	39.70	-1	229	-0.43%
2023/04/21	2.6	39.82	1	39.65	39.65	1.6	230	0.71%
2023/04/20	3.2	40.47	0	0.00	40.25	3.2	229	1.38%
2023/04/19	0.2	41.50	2.4	41.87	41.25	-2.2	227	-0.96%
2023/04/18	15.1	41.77	33	42.00	41.40	-18	224	-8.02%
2023/04/17	17.8	43.94	20.2	43.89	43.45	-2.4	218	-1.09%
2023/04/14	4	42.59	7.6	42.62	42.95	-3.6	211	-1.70%
2023/04/13	3.2	41.92	15.4	42.01	41.80	-12.3	202	-6.04%
2023/04/12	5	40.06	1	40.00	40.10	4	197	2.04%
2023/04/11	3	40.10	1.1	39.99	39.90	1.9	197	0.95%
2023/04/10	1.1	39.52	0	40.85	39.60	1	201	0.52%
2023/04/06	0	40.40	0	0.00	39.95	0	207	0.01%
2023/03/31	2	40.40	3	40.50	40.40	-1	207	-0.48%
2023/03/30	1	40.40	0	0.00	40.35	1	207	0.48%
2023/03/29	1.2	40.80	10	40.79	40.80	-8.8	206	-4.25%
2023/03/28	4.4	40.71	1	41.65	40.50	3.4	206	1.64%
2023/03/27	2.2	40.78	2	40.80	40.75	0.2	204	0.10%
2023/03/24	5	41.07	0	0.00	40.55	5	214	2.33%
2023/03/23	4	41.25	0.2	40.95	41.20	3.8	220	1.71%
2023/03/22	5	40.95	1	40.80	40.85	4	218	1.83%
2023/03/21	10	40.99	2	40.05	40.05	8	219	3.64%
2023/03/20	1.5	40.10	5	39.97	39.90	-3.5	222	-1.57%
2023/03/17	6	40.48	6	40.02	40.00	0	228	0.02%
2023/03/16	0.3	39.73	8	40.00	39.10	-7.7	226	-3.40%
2023/03/15	1	41.60	1	42.10	41.55	0	223	0.00%
2023/03/14	2	42.20	0	0.00	41.80	2	222	0.90%
2023/03/13	1	41.30	2	42.15	42.75	-1	222	-0.44%
2023/03/10	11.2	42.32	2	43.85	42.10	9.2	219	4.19%
2023/03/09	10.1	43.26	6.5	43.25	43.70	3.6	217	1.67%
2023/03/08	5	42.93	6	43.25	42.90	-1	216	-0.46%
2023/03/07	10	44.09	4	44.10	43.85	6	216	2.77%
2023/03/06	9.1	44.44	13.2	44.20	44.30	-4	215	-1.88%
2023/03/03	36.3	43.96	24.7	43.85	43.85	11.6	206	5.63%
2023/03/02	6	41.10	3	41.35	41.20	3	184	1.64%
2023/03/01	3	41.48	0	41.45	41.20	3	181	1.64%
2023/02/24	6.7	42.04	0.2	41.95	42.35	6.5	180	3.59%
2023/02/23	8.2	42.68	7.6	42.76	42.60	0.6	176	0.36%
2023/02/22	1.2	41.77	4.1	41.65	42.15	-2.9	171	-1.69%
2023/02/21	4.6	41.33	3	42.22	41.50	1.6	168	0.97%
2023/02/20	12.5	42.14	7	42.29	42.40	5.5	164	3.37%
2023/02/17	9.1	41.20	7.1	41.43	41.90	2	154	1.27%
2023/02/16	13.3	41.78	28.5	41.84	41.75	-15.2	148	-10.24%
2023/02/15	26.8	40.62	29.8	40.93	41.70	-3	137	-2.17%
2023/02/14	5	39.65	1	39.65	39.75	4	118	3.36%
2023/02/13	2	39.28	13	39.30	39.25	-11	117	-9.37%
2023/02/10	0.5	39.85	0	0.00	39.30	0.5	117	0.43%
2023/02/09	5	40.50	3	39.95	39.85	2	117	1.66%
2023/02/08	3.1	39.56	1	39.60	39.60	2.1	116	1.80%
2023/02/07	2	39.78	1	40.00	39.60	1	116	0.86%
2023/02/06	3.1	40.08	2	40.18	40.40	1.1	115	0.95%
2023/02/03	5	39.99	3	40.45	40.00	2	113	1.76%
2023/02/02	2	39.23	0	0.00	39.40	2	111	1.82%
2023/02/01	1	39.85	0	0.00	39.80	1	110	0.91%
2023/01/30	2	38.88	0	0.00	38.80	2	110	1.83%
2023/01/17	4	39.15	1	39.10	39.20	3	112	2.66%
2023/01/16	1	38.80	0	0.00	38.90	1	113	0.88%
2023/01/13	3	39.10	2	39.13	38.80	1	114	0.87%
2023/01/12	1	39.10	2	39.10	39.20	-1	119	-0.84%
2023/01/11	0	39.55	0	0.00	39.60	0	120	0.01%
2023/01/10	0	40.00	3	40.10	40.15	-3	120	-2.48%
2023/01/09	0.1	39.87	0	0.00	40.05	0.1	124	0.04%
2023/01/06	0	39.98	0.2	39.90	39.90	-0.2	128	-0.13%
2023/01/04	4	39.93	0	0.00	40.00	4	132	3.01%
2023/01/03	0	0.00	1	39.90	39.85	-1	134	-0.75%
2022/12/30	0	0.00	3	40.20	40.00	-3	137	-2.19%
2022/12/29	1	39.75	0	0.00	39.70	1	136	0.73%
2022/12/28	2	40.45	0	0.00	40.50	2	136	1.46%
2022/12/27	7	41.86	4	42.23	41.50	3	133	2.26%
2022/12/23	1	38.50	2	38.48	38.50	-1	133	-0.73%
2022/12/22	0	39.27	1	39.80	39.00	-1	136	-0.71%
2022/12/21	1	39.00	1	39.00	39.00	0	142	0.00%
2022/12/20	0	38.95	10	38.85	38.30	-10	147	-6.74%
2022/12/19	1	39.60	2	42.50	39.00	-1	154	-0.63%
2022/12/16	24.1	41.77	10	42.15	40.90	14.1	172	8.19%
2022/12/15	2	39.43	10.1	41.79	41.90	-8.1	181	-4.46%
2022/12/14	1	37.80	0	0.00	38.10	1	179	0.56%
2022/12/13	12	38.38	3	38.58	38.30	9	184	4.87%
2022/12/12	8	39.32	4	39.45	39.30	4	190	2.09%
2022/12/09	3	38.47	12	39.48	40.00	-9	199	-4.52%
2022/12/08	1	36.30	0	0.00	36.40	1	201	0.50%
2022/12/05	2	37.10	0	36.70	37.05	2	221	0.90%
2022/12/02	3	36.80	0	0.00	36.80	3	222	1.35%
2022/12/01	6	37.75	0	0.00	37.80	6	222	2.69%
2022/11/30	0	0.00	9	36.62	37.50	-9	223	-4.02%
2022/11/29	4	36.05	0	0.00	35.90	4	222	1.80%
2022/11/28	1	34.85	3	34.95	34.90	-2	220	-0.91%
2022/11/25	3	34.20	7.2	34.48	34.10	-4.2	223	-1.88%
2022/11/24	0	0.00	3	34.87	34.85	-3	227	-1.32%
2022/11/23	0	0.00	1	35.00	35.05	-1	231	-0.43%
2022/11/21	5	34.56	2	34.75	34.50	3	255	1.17%
2022/11/18	8	34.79	7	35.29	35.35	1	254	0.39%
2022/11/17	3	32.55	0	0.00	33.00	3	251	1.19%
2022/11/16	1	31.60	0.1	32.10	31.85	0.9	251	0.36%
2022/11/11	1.1	31.72	1	31.75	31.70	0.1	258	0.05%
2022/11/09	4	31.75	0	0.00	31.95	4	261	1.53%
2022/11/08	8	32.13	0.1	31.85	32.05	7.9	261	3.02%
2022/11/07	3	31.80	1	31.55	31.80	2	261	0.76%
2022/11/04	0	31.20	3	31.65	31.50	-3	262	-1.14%
2022/11/03	1	31.25	0	0.00	31.20	1	262	0.38%
2022/11/01	6	30.78	2	31.33	31.00	4	265	1.52%
2022/10/27	0	0.00	5	29.99	30.40	-5	272	-1.84%
2022/10/25	3.1	29.22	2	29.50	28.50	1.1	276	0.40%
2022/10/24	0	0.00	0	30.95	30.65	0	275	0.00%
2022/10/21	3	30.45	0	31.10	30.20	3	278	1.07%
2022/10/20	3	30.77	1	32.00	30.65	2	283	0.71%
2022/10/19	0	0.00	1	34.95	33.80	-1	291	-0.35%
2022/10/18	2	34.88	1	35.50	34.90	1	294	0.35%
2022/10/17	6	35.40	5.1	35.84	35.50	0.9	304	0.31%
2022/10/14	1.1	39.58	7	38.41	39.10	-5.9	315	-1.88%
2022/10/13	5	43.00	6	40.59	39.90	-1	332	-0.30%
2022/10/12	2	44.50	0	0.00	44.30	2	343	0.59%
2022/10/11	3	43.90	2	44.40	44.00	1	348	0.29%
2022/10/07	3	45.20	1	45.30	44.80	2	348	0.57%
2022/10/06	0	0.00	2	43.25	43.50	-2	345	-0.58%
2022/10/05	1	43.75	5	43.71	42.90	-4	346	-1.15%
2022/10/04	0	0.00	1	43.65	43.75	-1	348	-0.29%
2022/10/03	10	43.81	1	44.40	43.60	9	348	2.58%
2022/09/30	1	44.70	3	43.77	44.35	-2	347	-0.58%
2022/09/29	4	41.85	6	41.59	41.55	-2	349	-0.58%
2022/09/28	6	42.13	3	41.10	41.00	3	349	0.86%
2022/09/27	0	44.94	5	44.18	45.30	-5	347	-1.43%
2022/09/26	6.1	48.38	15	48.83	47.25	-8.9	347	-2.55%
2022/09/23	21.3	51.42	28.5	51.63	50.80	-7.3	345	-2.11%
2022/09/22	18.6	54.62	30.5	54.08	53.00	-11.9	328	-3.62%
2022/09/21	6	51.00	1	51.50	51.10	5	309	1.61%
2022/09/20	2	51.41	6	51.13	51.10	-4	308	-1.30%
2022/09/19	7.4	50.71	6	50.53	49.70	1.4	307	0.45%
2022/09/16	6	50.35	19	50.41	51.70	-13	304	-4.28%
2022/09/15	18.1	49.26	8	49.30	48.30	10.1	297	3.41%
2022/09/14	12	48.07	7	48.16	50.00	5	296	1.69%
2022/09/13	20	45.55	13.4	46.16	47.80	6.6	292	2.26%
2022/09/12	2	44.70	1	44.55	44.45	1	289	0.35%
2022/09/08	1	43.55	2	43.58	43.60	-1	290	-0.34%
2022/09/07	2	42.93	5	42.72	42.70	-3	293	-1.02%
2022/09/06	9	44.17	6	44.13	43.20	3	293	1.02%
2022/09/05	0	0.00	8	42.60	42.50	-8	296	-2.70%
2022/09/02	1	43.45	0	0.00	43.00	1	302	0.33%
2022/08/31	4	43.98	5	43.85	44.05	-1	312	-0.32%
2022/08/30	6	43.90	6	43.64	43.35	0	322	0.00%
2022/08/29	22	45.46	2.1	46.38	44.30	19.9	352	5.65%
2022/08/26	1	44.85	28	43.46	44.85	-27	370	-7.30%
2022/08/25	3	40.57	1	40.80	40.80	2	379	0.53%
2022/08/24	6	40.46	2.4	40.61	40.15	3.6	398	0.90%
2022/08/23	1	40.50	5.3	40.45	40.50	-4.3	422	-1.01%
2022/08/22	16	41.55	13	41.32	41.70	3	434	0.69%
2022/08/19	20	41.01	13	40.91	42.10	7	435	1.60%
2022/08/16	1.1	40.34	2.2	40.88	39.80	-1.1	442	-0.25%
2022/08/15	3	39.60	1	39.80	39.80	2	448	0.45%
2022/08/12	2	39.48	9	39.61	39.60	-7	448	-1.56%
2022/08/11	4	39.71	3	39.65	39.65	1	450	0.22%
2022/08/10	1	39.70	4	39.90	39.75	-3	450	-0.67%
2022/08/09	2	39.08	1	39.50	39.60	1	450	0.22%
2022/08/08	0	0.00	1	39.00	39.50	-1	450	-0.22%
2022/08/04	1	36.65	8	38.07	39.10	-7	462	-1.52%
2022/08/03	7	38.69	1.1	38.72	38.65	5.9	466	1.28%
2022/08/02	4	39.59	10	39.96	39.90	-6	477	-1.26%
2022/08/01	10.4	41.84	3	41.72	41.75	7.3	493	1.49%
2022/07/29	4	42.80	14	42.79	43.20	-10	493	-2.02%
2022/07/28	8	43.64	1	43.80	43.20	7	493	1.43%
2022/07/27	9.5	44.47	16	44.51	44.05	-6.5	493	-1.31%
2022/07/26	20.3	46.04	22.1	46.40	45.10	-1.8	492	-0.37%
2022/07/25	15	44.27	1	44.60	44.00	14	488	2.87%
2022/07/22	10.5	44.96	39	45.05	46.00	-28.5	484	-5.89%
2022/07/21	49.1	46.45	23	44.96	46.00	26.1	474	5.49%
2022/07/20	28.4	45.51	26	46.38	47.75	2.4	461	0.52%
2022/07/19	26	43.02	13	43.26	43.45	13	444	2.93%
2022/07/18	2	39.38	3.1	39.50	39.50	-1.1	431	-0.26%
2022/07/15	1	36.00	0	0.00	35.95	1	426	0.23%
2022/07/14	2	36.20	1	37.00	36.70	1	427	0.23%
2022/07/13	4	37.20	1	38.00	37.00	3	430	0.70%
2022/07/12	1.2	38.22	0	0.00	36.20	1.2	436	0.28%
2022/07/11	2	39.03	0.1	39.50	39.00	2	455	0.43%
2022/07/08	1.1	38.05	1	38.50	38.05	0.1	483	0.02%
2022/07/07	5.1	36.10	2	37.55	37.50	3.1	489	0.63%
2022/07/06	4	38.99	3.1	37.80	37.50	0.9	483	0.19%
2022/07/05	4	39.95	3	40.50	40.65	1	482	0.21%
2022/07/04	14	40.28	7.1	40.70	39.90	6.9	481	1.44%
2022/07/01	3.1	40.51	8	43.29	40.50	-4.9	478	-1.03%
2022/06/30	1	46.05	9	45.82	45.00	-8	474	-1.69%
2022/06/29	4	46.99	1	47.65	47.20	3	474	0.63%
2022/06/28	8	47.79	0	0.00	47.40	8	477	1.68%
2022/06/27	2	47.83	13	48.16	49.90	-11	478	-2.30%
2022/06/24	6	48.40	7	46.76	47.45	-1	479	-0.20%
2022/06/23	18	48.99	4	48.61	48.50	14	479	2.92%
2022/06/22	2	50.45	6	49.27	48.80	-4	483	-0.83%
2022/06/21	0	0.00	1	52.00	52.00	-1	477	-0.21%
2022/06/20	6	49.70	0	0.00	48.90	6	476	1.26%
2022/06/17	6	50.03	5.3	51.40	52.00	0.8	477	0.16%
2022/06/16	5	51.74	4	52.20	50.80	1	475	0.21%
2022/06/15	3	51.24	1	52.70	51.50	2	475	0.43%
2022/06/14	2	49.70	10	50.62	51.30	-8	479	-1.67%
2022/06/13	24	54.99	13	53.85	52.90	11	475	2.32%
2022/06/10	2	53.00	3	53.67	53.50	-1	471	-0.21%
2022/06/09	10	54.18	21.1	55.19	53.90	-11.1	469	-2.36%
2022/06/08	9.2	54.38	58.5	53.25	56.10	-49.3	466	-10.56%
2022/06/07	62.5	55.98	47	56.87	56.00	15.5	458	3.37%
2022/06/06	104	55.85	17.1	59.05	60.20	86.9	429	20.26%	大買/
2022/06/02	6	51.77	25.2	53.33	54.80	-19.2	403	-4.76%
2022/06/01	17	49.50	35	49.31	49.90	-18	391	-4.59%
2022/05/31	32.2	43.37	46	44.64	47.95	-13.8	378	-3.65%
2022/05/30	14	41.67	12	43.33	43.60	2	363	0.55%
2022/05/27	6	40.29	3	40.42	39.65	3	353	0.85%
2022/05/26	4	38.96	5	39.10	38.95	-1	355	-0.28%
2022/05/25	1.1	38.83	7.3	39.21	39.70	-6.2	367	-1.68%
2022/05/24	11	38.44	9	38.62	38.10	2	385	0.52%
2022/05/23	12	38.35	5	39.58	39.70	7	391	1.79%
2022/05/20	1.2	36.12	1	37.20	36.20	0.2	398	0.05%
2022/05/19	1	35.15	0	0.00	36.00	1	425	0.24%
2022/05/18	1	36.85	30	37.04	37.00	-29	442	-6.55%
2022/05/17	1	37.10	17	37.05	36.90	-16	454	-3.52%
2022/05/16	9	35.27	1	36.35	37.40	8	457	1.75%
2022/05/13	4	35.50	3	35.78	36.20	1	461	0.22%
2022/05/12	31	37.61	7	37.53	36.95	24	459	5.22%
2022/05/11	20	40.65	8	39.88	40.50	12	451	2.66%
2022/05/10	14.1	40.68	11.1	40.30	40.75	3	445	0.68%
2022/05/09	9	39.35	29.2	39.95	41.65	-20.2	431	-4.68%
2022/05/06	8	37.13	25.1	37.05	37.90	-17	412	-4.12%
2022/05/05	0	36.65	1	37.80	36.65	-1	409	-0.23%
2022/05/04	5.1	36.68	1	36.70	36.70	4.1	408	0.99%
2022/05/03	6	37.03	3	37.18	36.80	3	405	0.74%
2022/04/29	6	36.75	7	37.19	37.00	-1	399	-0.25%
2022/04/28	4	35.10	0	0.00	35.00	4	390	1.02%
2022/04/27	3	34.82	4	34.55	35.15	-1	389	-0.26%
2022/04/26	10	35.27	2	35.65	35.70	8	388	2.06%
2022/04/25	2	34.83	17	34.47	35.95	-15	385	-3.89%
2022/04/22	2	34.53	0	0.00	34.65	2	381	0.52%
2022/04/21	2	34.75	1	34.80	34.60	1	379	0.26%
2022/04/20	6	34.98	4	34.71	34.50	2	377	0.53%
2022/04/19	4	35.13	5	35.46	34.95	-1	375	-0.27%
2022/04/18	11	35.58	1	34.79	35.00	10	370	2.69%
2022/04/15	32.2	38.40	15	38.24	37.15	17.2	362	4.74%
2022/04/14	21	39.62	44.2	40.08	40.30	-23.2	341	-6.80%
2022/04/13	0	0.00	33	36.64	36.65	-33	311	-10.58%
2022/04/12	1	33.90	4	33.50	33.35	-3	303	-0.99%
2022/04/11	1	33.30	2.1	33.69	33.75	-1.1	302	-0.36%
2022/04/08	1	35.45	1	34.00	35.10	0	299	0.00%
2022/04/07	1	34.35	2	34.28	34.30	-1	297	-0.34%
2022/04/06	4	34.71	3	35.05	35.20	1	293	0.34%
2022/04/01	9	35.72	3	36.25	35.60	6	291	2.07%
2022/03/31	5	35.66	31	36.20	36.65	-26	288	-9.01%
2022/03/30	50.2	36.53	1	36.40	35.60	49.2	282	17.39%
2022/03/29	11	36.19	0	0.00	36.05	11	277	3.96%
2022/03/28	2	33.48	3	33.57	34.85	-1	271	-0.37%
2022/03/25	9	36.75	13.1	37.05	36.65	-4.1	266	-1.54%
2022/03/24	1	34.00	8	34.52	34.80	-7	256	-2.73%
2022/03/23	13.1	35.55	10	35.48	35.30	3.1	253	1.22%
2022/03/22	17	34.90	7	35.09	35.25	10	246	4.05%
2022/03/21	2	33.15	6	33.05	33.30	-4	241	-1.66%
2022/03/18	15	34.03	0.1	34.12	34.45	14.9	239	6.23%
2022/03/17	6	33.96	3	33.97	33.85	3	234	1.28%
2022/03/15	1	32.00	1	31.52	32.70	0	228	-0.01%
2022/03/14	8	34.28	8	33.39	33.40	0	224	0.00%
2022/03/11	4.1	33.16	12	33.16	33.40	-7.9	220	-3.58%
2022/03/10	2	34.50	0.1	34.50	34.50	1.9	214	0.89%
2022/03/09	0	0.00	8.3	32.01	31.40	-8.3	206	-4.00%
2022/03/08	3	31.56	0	0.00	32.50	3	201	1.50%
2022/03/07	7.1	33.58	10	33.59	34.40	-2.9	194	-1.51%
2022/03/04	10.1	37.56	2	37.03	37.05	8.1	188	4.28%
2022/03/03	7	37.70	13.1	38.83	39.30	-6.1	182	-3.35%
2022/03/02	4	36.55	4	36.89	36.50	0	172	0.00%
2022/03/01	2.1	36.10	4.2	35.60	36.55	-2.1	168	-1.23%
2022/02/25	27.3	37.84	5.3	38.50	37.55	22.1	162	13.58%
2022/02/24	30.5	39.28	12	39.77	40.00	18.4	148	12.41%
2022/02/23	0.1	34.48	10.9	34.13	37.80	-10.8	126	-8.55%
2022/02/22	11.1	33.73	18.1	33.71	34.50	-7	113	-6.20%
2022/02/21	31.2	33.99	46.4	34.43	35.90	-15.2	97	-15.55%
2022/02/18	14	31.03	45.3	30.69	32.85	-31.3	70	-44.42%
2022/02/17	6	29.32	17	29.45	29.90	-11	50	-21.78%
2022/02/16	19	27.00	18.1	27.50	27.20	0.9	37	2.38%
2022/02/15	3.1	27.19	24	28.01	26.80	-21	35	-59.04%
2022/02/14	0	0.00	5	25.16	25.60	-5	29	-16.69%
2022/02/11	40	25.05	6	24.81	25.15	34	27	123.23%
2022/02/09	4	24.05	0	0.00	23.90	4	24	16.40%
2022/02/07	0	0.00	1	23.20	23.95	-1	22	-4.47%
2022/01/26	2	22.20	2	22.20	22.70	0	22	0.00%
2022/01/24	1	22.00	0	0.00	22.20	1	21	4.65%
2022/01/19	0	0.00	1	22.50	22.50	-1	22	-4.52%
2022/01/13	1	21.90	0	0.00	21.85	1	21	4.62%
2022/01/11	1	22.20	0	0.00	22.20	1	21	4.56%
2022/01/05	1	22.85	0	0.00	22.80	1	21	4.57%
2022/01/03	1	23.40	0	0.00	23.10	1	21	4.56%
2021/12/30	5	22.95	0	0.00	22.95	5	21	22.94%
2021/12/27	1	22.10	0	0.00	22.10	1	26	3.77%
2021/12/16	0	23.30	0	23.30	22.90	0	27	-0.13%
2021/12/14	0	0.00	5	22.60	22.50	-5	27	-18.44%
2021/12/09	1	23.00	0	0.00	23.55	1	27	3.69%
2021/12/01	0	0.00	0	22.50	22.50	0	28	-0.03%
2021/11/30	0	0.00	1	22.50	22.50	-1	28	-3.47%
2021/11/29	0	0.00	3	22.13	22.10	-3	28	-10.37%
2021/11/26	2	23.38	0	0.00	23.05	2	29	6.82%
2021/11/22	0	0.00	10	23.57	24.00	-10	29	-34.23%
2021/11/18	1	24.50	0	0.00	24.40	1	29	3.40%
2021/11/16	1	24.95	0	24.90	24.80	1	29	3.26%
2021/11/12	0	0.00	1	24.65	24.80	-1	29	-3.36%
2021/11/10	4	24.09	0	0.00	24.30	4	28	14.08%
2021/11/08	0	0.00	1	23.50	24.10	-1	27	-3.61%
2021/11/02	4	22.90	0	0.00	22.90	4	26	14.87%
2021/10/29	1	22.35	0	0.00	22.35	1	26	3.75%
2021/10/25	0	0.00	1	22.00	21.85	-1	27	-3.68%
2021/10/21	0	0.00	0.2	22.10	22.35	-0.2	27	-0.81%
2021/10/15	5	21.50	0	0.00	21.50	5	31	15.93%
2021/10/14	0	0.00	3	21.80	21.45	-3	32	-9.23%
2021/10/13	1	22.00	0	0.00	21.85	1	32	3.05%
2021/10/08	2	22.55	2	22.53	22.50	0	32	0.00%
2021/10/05	7	23.11	3	23.27	23.05	4	35	11.20%
2021/10/04	5	23.27	0	0.00	23.35	5	37	13.28%
2021/09/27	0	0.00	2	21.30	21.40	-2	53	-3.77%
2021/09/24	1	20.90	0	0.00	20.85	1	55	1.81%
2021/09/23	0.1	20.20	2	20.25	20.30	-2	55	-3.51%
2021/09/15	0	0.00	1.1	20.49	20.50	-1.1	61	-1.78%
2021/09/10	0	0.00	1.2	19.74	20.10	-1.2	72	-1.60%
2021/09/09	3.1	19.40	0	0.00	19.75	3.1	74	4.16%
2021/09/08	2.3	19.60	1	20.00	19.40	1.3	75	1.73%
2021/09/07	1	20.10	4	20.10	20.05	-3	75	-3.96%
2021/08/31	0	0.00	2	22.60	22.50	-2	79	-2.52%
2021/08/27	0	0.00	1	21.60	22.15	-1	90	-1.10%
2021/08/26	1	21.65	2	21.85	21.80	-1	99	-1.00%
2021/08/24	1	20.17	1	20.80	21.00	0	104	0.01%
2021/08/23	2	20.40	0	20.50	21.20	2	105	1.87%
2021/08/20	1	20.30	3	20.50	20.35	-2	106	-1.89%
2021/08/18	1.1	20.52	0	0.00	21.10	1.1	108	0.99%
2021/08/17	1	21.40	0	0.00	21.15	1	108	0.92%
2021/08/16	1	21.70	0	0.00	21.70	1	109	0.92%
2021/08/13	1	22.35	0	0.00	21.70	1	109	0.92%
2021/08/12	1	22.50	4	22.43	22.75	-3	107	-2.78%
2021/08/11	0	0.00	1	23.20	23.10	-1	107	-0.93%
2021/08/10	1	23.70	1	23.70	23.60	0	108	0.00%
2021/08/09	2	23.70	0	0.00	23.70	2	110	1.82%
2021/08/04	1	23.80	1	23.80	24.00	0	115	-0.01%
2021/08/02	0	0.00	1	24.00	24.00	-1	117	-0.85%
2021/07/26	5	25.62	0	0.00	25.10	5	125	3.97%
2021/07/23	0	0.00	2	25.63	25.85	-2	127	-1.56%
2021/07/21	0	0.00	1.4	25.09	24.70	-1.4	128	-1.05%
2021/07/20	1	25.00	0	0.00	25.40	1	128	0.78%
2021/07/16	0	0.00	1	25.50	25.50	-1	130	-0.77%
2021/07/14	2	24.55	0	0.00	25.40	2	132	1.51%
2021/07/13	1	24.85	1	24.85	24.80	0	133	0.00%
2021/07/12	4	25.20	3	25.16	25.05	1	135	0.73%
2021/07/09	2.5	26.28	14	26.04	25.90	-11.5	134	-8.52%
2021/07/08	6	26.53	2	26.35	26.20	4	138	2.88%
2021/07/07	4.2	26.83	2.1	26.10	27.25	2.1	134	1.55%
2021/07/06	2	25.13	0	0.00	25.20	2	127	1.57%
2021/07/05	1	24.90	0	0.00	24.90	1	127	0.79%
2021/07/02	2.1	25.00	1	24.80	24.80	1.1	128	0.85%
2021/07/01	1	24.50	0	0.00	25.35	1	128	0.78%
2021/06/30	1	24.30	0	0.00	24.30	1	129	0.77%
2021/06/29	1	23.95	1	23.85	23.95	0	132	0.00%
2021/06/28	1.1	23.97	1	24.30	24.30	0.1	134	0.11%
2021/06/25	3.1	25.05	1	25.00	25.10	2.1	134	1.57%
2021/06/24	6	25.33	0	0.00	25.55	6	134	4.45%
2021/06/23	0	25.60	1	25.50	25.30	-1	136	-0.71%
2021/06/22	4	26.31	1	26.45	25.80	3	138	2.16%
2021/06/21	2.3	26.61	7	26.22	26.40	-4.7	140	-3.35%
2021/06/18	3	25.37	0	0.00	25.50	3	139	2.16%
2021/06/17	1	25.35	7	25.40	25.30	-6	145	-4.12%
2021/06/16	1	25.05	3	25.00	24.90	-2	148	-1.34%
2021/06/11	1	24.20	0	0.00	24.15	1	161	0.62%
2021/06/09	3	24.37	1	24.40	24.45	2	177	1.13%
2021/06/07	5	24.21	3	23.83	24.45	2	185	1.08%
2021/06/04	14	25.98	22	26.15	25.50	-8	203	-3.93%
2021/06/03	33.1	25.26	3	25.42	25.50	30.1	210	14.29%
2021/06/02	1.1	24.00	1	23.50	23.55	0.1	205	0.02%
2021/06/01	1	23.80	6	23.83	23.50	-5	204	-2.44%
2021/05/31	4	22.18	0	0.00	22.10	4	202	1.97%
2021/05/28	0	0.00	7	22.13	22.90	-7	204	-3.42%
2021/05/27	1	21.80	0	0.00	21.90	1	209	0.48%
2021/05/26	1	21.75	0	0.00	21.75	1	214	0.47%
2021/05/25	2	20.80	1	20.85	21.00	1	230	0.43%
2021/05/24	2	20.28	0	0.00	20.55	2	245	0.82%
2021/05/21	1	20.00	1	20.50	20.50	0	254	0.00%
2021/05/20	5	19.00	0	0.00	19.55	5	259	1.93%
2021/05/19	2	19.20	0	0.00	19.30	2	259	0.77%
2021/05/18	0	0.00	3	18.10	19.20	-3	259	-1.15%
2021/05/17	4	18.19	0	0.00	17.80	4	260	1.54%
2021/05/14	1	19.65	0	0.00	19.70	1	258	0.39%
2021/05/13	5	19.19	6	19.77	19.60	-1	258	-0.39%
2021/05/12	1	21.50	5	20.17	19.90	-4	256	-1.56%
2021/05/11	0	0.00	2	22.73	22.10	-2	253	-0.79%
2021/05/10	0	0.00	1	23.00	23.20	-1	251	-0.40%
2021/05/07	1	23.75	0	0.00	22.60	1	250	0.40%
2021/05/06	1	23.25	9	23.17	23.30	-8	249	-3.20%
2021/05/05	3	20.35	0	0.00	22.35	3	248	1.21%
2021/05/04	6	20.69	0	0.00	20.35	6	245	2.44%
2021/05/03	3	22.53	4	22.10	21.95	-1	243	-0.41%
2021/04/29	10	23.10	3	23.00	23.10	7	241	2.90%
2021/04/28	1	23.60	1	23.85	23.60	0	239	0.00%
2021/04/27	0	0.00	2	24.05	24.10	-2	237	-0.84%
2021/04/26	1	24.00	1.1	24.00	24.20	-0.1	236	-0.04%
2021/04/23	3	24.45	0	0.00	24.40	3	236	1.27%
2021/04/22	0	24.03	1.2	23.83	23.60	-1.2	234	-0.50%
2021/04/21	2.1	24.07	4	24.05	24.20	-1.9	232	-0.82%
2021/04/20	0	0.00	1	24.05	24.15	-1	231	-0.43%
2021/04/16	4	25.18	1	25.25	25.15	3	227	1.32%
2021/04/15	2	24.80	2	25.05	25.25	0	226	0.00%
2021/04/14	7.1	24.07	0	0.00	24.30	7.1	224	3.14%
2021/04/13	1	25.60	1.3	26.05	25.60	-0.3	217	-0.14%
2021/04/12	0	0.00	1	25.80	25.55	-1	216	-0.46%
2021/04/09	1	26.15	4	26.18	26.10	-3	213	-1.41%
2021/04/08	4	25.63	6	25.60	26.45	-2	211	-0.96%
2021/04/07	3	25.60	2	25.85	25.75	1	209	0.48%
2021/04/06	2	25.20	1	25.11	25.65	1	207	0.47%
2021/04/01	2	26.10	3	26.22	26.10	-1	204	-0.49%
2021/03/31	3	27.07	4	27.43	27.00	-1	201	-0.50%
2021/03/30	1	28.05	11	27.94	28.05	-10	198	-5.05%
2021/03/29	4	27.78	3	27.87	27.80	1	196	0.51%
2021/03/26	8.1	28.63	2	28.10	28.45	6.1	195	3.12%
2021/03/25	3	28.75	3	28.87	28.60	0	193	0.00%
2021/03/24	9	29.53	15.1	29.69	29.45	-6.1	190	-3.22%
2021/03/23	4.2	28.90	3	29.07	28.95	1.2	184	0.63%
2021/03/22	13.3	29.70	3	29.82	29.70	10.3	180	5.67%
2021/03/19	6	28.97	6	29.02	29.60	0	173	0.01%
2021/03/18	21.4	29.32	2.3	29.22	28.90	19	169	11.24%
2021/03/17	6	28.61	6	28.58	28.50	0	161	0.02%
2021/03/16	9	29.03	8	29.04	28.70	1	155	0.64%
2021/03/15	9.3	27.83	20	27.87	27.70	-10.7	148	-7.22%
2021/03/12	10	26.77	5	26.49	26.60	5	140	3.57%
2021/03/11	11	26.00	3	26.70	27.10	8	140	5.71%
2021/03/10	36.5	27.52	12	27.29	27.15	24.5	136	17.90%
2021/03/09	4	24.56	9	26.05	26.05	-5	116	-4.30%
2021/03/08	1	23.75	7	23.66	23.70	-6	101	-5.94%
2021/03/04	2	22.55	0	0.00	21.80	2	96	2.08%
2021/03/03	3	22.80	11	22.51	22.75	-8	94	-8.43%
2021/03/02	2.1	23.41	2	22.75	22.60	0.1	93	0.08%
2021/02/26	11.1	23.84	4	24.13	23.80	7.1	88	7.96%
2021/02/25	25	23.90	29	23.83	23.90	-4	81	-4.90%
2021/02/24	14	23.82	5	23.66	24.05	9	65	13.80%
2021/02/23	9	21.79	4	21.90	21.90	5	49	10.08%
2021/02/22	12	19.86	7	19.95	19.95	5	43	11.60%
2021/02/19	0	0.00	2	18.35	18.15	-2	39	-5.02%
2021/02/18	5	18.22	0.1	18.20	18.35	4.9	40	12.20%
2021/02/17	1	18.00	1	18.00	18.20	0	40	0.00%
2021/02/05	2	17.90	1	17.25	17.90	1	40	2.48%
2021/02/02	3	16.85	0	0.00	16.85	3	52	5.73%
2021/02/01	2	16.83	0	0.00	16.85	2	52	3.80%
2021/01/21	2	17.05	0	0.00	17.20	2	52	3.81%
2021/01/12	0.1	17.95	0	0.00	17.30	0.1	51	0.12%
2021/01/05	0	0.00	2	17.83	17.85	-2	51	-3.88%
2021/01/04	1	18.00	0	0.00	18.00	1	51	1.92%
2020/12/31	0.1	18.00	0	0.00	18.00	0.1	52	0.13%
2020/12/29	0	0.00	2	17.95	17.60	-2	52	-3.81%
2020/12/25	1	17.70	0	0.00	17.75	1	51	1.94%
2020/12/22	3	18.07	0	0.00	17.50	3	51	5.82%
2020/12/21	0	18.20	0	0.00	18.45	0	50	0.04%
2020/12/09	0	0.00	0	18.90	18.95	0	48	-0.01%
2020/12/08	1	19.40	0	0.00	18.95	1	48	2.07%
2020/12/07	0	0.00	2	19.15	19.60	-2	47	-4.17%
2020/12/04	10	18.00	5	18.08	18.20	5	43	11.41%
2020/12/03	0	0.00	5	17.75	17.70	-5	41	-11.96%
2020/12/02	3	17.37	0	0.00	17.35	3	42	7.12%
2020/11/24	1	16.80	0	0.00	16.80	1	38	2.59%
2020/11/23	1	16.90	0	0.00	16.95	1	38	2.60%
2020/11/19	7	17.04	10	17.12	16.90	-3	37	-7.92%
2020/11/17	2	17.50	0	0.00	17.45	2	33	5.97%
2020/11/12	4	17.50	1	17.40	17.10	3	34	8.64%
2020/11/11	5	17.70	7	17.86	17.90	-2	32	-6.16%
2020/11/10	3	16.55	2	16.55	16.55	1	23	4.23%
2020/10/28	0	0.00	5	15.32	15.40	-5	22	-22.24%
2020/10/27	1	15.40	1	15.35	15.35	0	22	0.00%
2020/10/21	1	15.50	0	0.00	15.50	1	24	4.08%
2020/10/16	0	0.00	2	15.80	15.65	-2	25	-7.93%
2020/10/13	0	0.00	1	15.65	15.70	-1	26	-3.83%
2020/10/12	0	0.00	1	15.45	15.45	-1	27	-3.61%
2020/10/08	2	15.50	0	0.00	15.50	2	27	7.17%
2020/09/25	0	15.25	0	0.00	15.10	0	33	0.00%
2020/09/23	0	0.00	7	15.59	15.65	-7	39	-17.52%
2020/09/22	0	0.00	1	15.60	15.60	-1	41	-2.40%
2020/09/18	0	0.00	4	15.78	15.80	-4	43	-9.17%
2020/09/17	0.1	15.80	0	0.00	15.65	0.1	43	0.23%
2020/09/14	0	0.00	1	15.70	15.50	-1	45	-2.22%
2020/09/07	0	0.00	1	15.25	14.95	-1	46	-2.13%
2020/08/31	1	14.70	0	0.00	14.75	1	59	1.69%
2020/08/28	2	15.00	0	0.00	14.90	2	67	2.97%
2020/08/26	0	0.00	1	15.20	15.10	-1	78	-1.28%
2020/08/19	1	14.90	0	0.00	14.90	1	125	0.80%
2020/08/18	1	15.50	0	0.00	15.10	1	126	0.79%
2020/08/10	2	15.50	0	0.00	15.45	2	126	1.58%
2020/08/07	1	15.90	0	0.00	15.75	1	126	0.79%
2020/08/04	2	15.50	0	0.00	15.70	2	128	1.56%
2020/07/29	0	0.00	1	15.50	15.80	-1	128	-0.78%
2020/07/28	0	0.00	1	15.60	15.30	-1	128	-0.78%
2020/07/21	0	0.00	1	16.70	16.70	-1	128	-0.78%
2020/07/20	1	16.55	0	0.00	16.50	1	128	0.78%
2020/07/16	1	17.05	0	0.00	17.30	1	127	0.78%
2020/07/14	0	0.00	1	17.30	17.35	-1	126	-0.79%
2020/07/13	0	0.00	3	17.45	17.45	-3	127	-2.35%
2020/07/10	1	17.60	1	17.80	17.70	0	128	0.00%
2020/07/09	1	18.00	0	0.00	18.00	1	127	0.78%
2020/07/08	2	18.05	0	0.00	18.05	2	127	1.57%
2020/07/07	1	18.05	2	18.05	18.10	-1	126	-0.79%
2020/07/06	1	18.25	4	18.25	18.30	-3	126	-2.37%
2020/07/02	3	18.28	6	18.33	18.85	-3	123	-2.42%
2020/07/01	1	20.45	4	19.89	19.80	-3	118	-2.52%
2020/06/30	1	19.65	3	19.97	20.70	-2	117	-1.71%
2020/06/23	0	0.00	1	18.80	19.10	-1	116	-0.86%
2020/06/22	0	0.00	3	19.15	19.10	-3	116	-2.57%
2020/06/19	3	19.65	0	0.00	19.60	3	116	2.58%
2020/06/17	1	20.30	1	20.45	20.10	0	115	0.00%
2020/06/16	0	20.45	0	0.00	20.40	0	114	0.01%
2020/06/15	1	19.95	1	20.10	20.00	0	114	0.00%
2020/06/12	1	19.40	1	18.90	20.15	0	114	0.00%
2020/06/11	2	20.20	1	19.95	20.10	1	113	0.88%
2020/06/10	3	20.92	1	20.70	20.70	2	111	1.80%
2020/06/09	10	21.24	1	21.30	21.20	9	110	8.15%
2020/06/08	2	22.00	3	21.83	21.90	-1	108	-0.92%
2020/06/05	14	22.24	2	22.00	22.20	12	105	11.35%
2020/06/04	6	22.98	5	23.13	22.60	1	102	0.98%
2020/06/03	2	19.70	7	21.09	22.30	-5	93	-5.33%
2020/06/02	4	20.38	3	20.85	20.30	1	86	1.16%
2020/06/01	1	22.20	1	21.75	21.75	0	82	0.00%
2020/05/29	15	22.44	16	22.23	21.95	-1	78	-1.28%
2020/05/28	16	22.71	2	22.78	22.85	14	66	21.10%
2020/05/27	8	20.80	2	20.80	20.80	6	43	13.76%
2020/05/26	4	18.91	0	0.00	18.95	4	39	10.11%
2020/05/25	1	17.25	1	17.25	17.25	0	36	0.00%
2020/05/19	2	15.88	0	0.00	15.85	2	34	5.81%
2020/05/14	0	0.00	1	16.40	15.85	-1	33	-2.99%
2020/05/12	3	15.80	0	0.00	16.00	3	33	8.98%
2020/05/07	0	0.00	1	15.00	15.10	-1	32	-3.09%
2020/05/06	1	15.50	0	0.00	15.20	1	32	3.10%
2020/05/05	0	0.00	4.2	15.69	15.65	-4.2	32	-13.02%
2020/05/04	1	15.70	2	15.50	15.65	-1	31	-3.15%
2020/04/30	2	15.70	0	0.00	15.80	2	31	6.38%
2020/04/29	1	15.10	0	0.00	15.05	1	30	3.26%
2020/04/27	1	14.55	0	0.00	14.35	1	31	3.15%
2020/04/22	1	13.75	0	0.00	13.85	1	32	3.09%
2020/04/21	2	13.75	0	0.00	14.05	2	32	6.13%
2020/04/20	1	14.75	0	0.00	14.75	1	32	3.07%
2020/04/17	2	15.23	0	0.00	15.20	2	37	5.30%
2020/04/14	0	0.00	1	13.00	13.05	-1	38	-2.58%
2020/04/09	1	12.70	0	0.00	12.90	1	39	2.50%
2020/04/07	1	12.05	3	12.05	12.05	-2	40	-4.91%
2020/03/27	3	13.00	0	0.00	13.15	3	42	7.12%
2020/03/25	1	12.20	0	0.00	12.75	1	43	2.31%
2020/03/19	1	12.00	0	0.00	11.95	1	44	2.24%
2020/02/24	1	18.90	0	0.00	18.90	1	43	2.32%
2020/02/18	0	0.00	1	19.00	19.00	-1	43	-2.30%
2020/02/17	1	19.00	0	0.00	19.00	1	43	2.29%
2020/02/12	1	19.60	0	0.00	19.60	1	44	2.24%
2019/12/06	0	0.00	2	21.30	21.45	-2	17	-11.61%
2019/12/05	2	23.10	0	0.00	21.40	2	17	11.61%
2019/08/02	0	0.00	5	20.00	20.25	-5	27	-17.98%
2019/07/22	5	22.30	0	0.00	22.10	5	24	20.12%
2019/03/18	1	21.10	0	0.00	21.00	1	9	10.08%
2019/03/12	0.2	21.40	0	0.00	21.45	0.2	13	1.28%
2018/12/04	0	0.00	2	22.80	22.80	-2	29	-6.80%
2018/08/13	0	0.00	1	25.30	24.60	-1	23	-4.21%
2018/08/09	1	25.95	0	0.00	25.85	1	24	4.08%
2018/08/02	2	27.80	0	0.00	27.80	2	23	8.37%
2018/05/21	0	0.00	2	28.20	28.40	-2	64	-3.10%
2018/05/04	0	0.00	1	28.50	28.75	-1	58	-1.71%
2018/04/16	0	0.00	6	32.70	32.80	-6	38	-15.78%