安鈦克 (6276)-國泰-敦南券商分點個股進出

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

安鈦克

(6276)

可現股當沖

股價
56.1
漲跌
▼1.2
漲幅
-2.09%
成交量
79張
產業
上櫃電腦及週邊類股
83人加入追蹤

立即追蹤
本地時間:13:30

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

安鈦克 (6276)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	3	56.70	3	56.23	56.10	0	925	0.00%
2024/04/24	4.1	57.34	1.1	57.21	57.30	3.1	978	0.31%
2024/04/23	1.1	55.35	4.8	55.72	55.90	-3.7	1,036	-0.36%
2024/04/22	1.5	56.19	4.7	55.62	55.80	-3.2	1,056	-0.31%
2024/04/19	2.1	57.18	1	58.69	57.10	1.1	1,075	0.11%
2024/04/18	1.4	60.15	0	60.10	60.50	1.4	1,093	0.12%
2024/04/17	6.4	58.79	4	58.98	59.00	2.4	1,133	0.21%
2024/04/16	6.2	57.96	12.4	58.19	58.20	-6.2	1,143	-0.55%
2024/04/15	5.4	63.54	0.7	63.17	62.70	4.7	1,155	0.40%
2024/04/12	1	64.01	3.2	64.20	63.80	-2.2	1,165	-0.19%
2024/04/11	5.6	64.52	6	64.67	64.40	-0.4	1,176	-0.04%
2024/04/10	7.2	67.12	7.1	67.64	66.60	0.1	1,190	0.01%
2024/04/09	3.1	68.13	2	67.95	67.90	1.1	1,206	0.09%
2024/04/08	3.2	68.91	6.9	69.34	68.60	-3.7	1,229	-0.30%
2024/04/03	4.3	68.63	2.6	68.78	68.00	1.7	1,257	0.13%
2024/04/02	3.2	68.07	2.2	67.67	67.40	1	1,301	0.07%
2024/04/01	2.1	67.66	3	67.91	67.30	-1	1,304	-0.07%
2024/03/29	2.2	67.22	1	67.32	66.80	1.2	1,307	0.09%
2024/03/28	4.4	67.22	4.3	67.43	66.50	0.1	1,315	0.01%
2024/03/27	5.5	67.25	1.2	67.29	67.20	4.3	1,322	0.33%
2024/03/26	3.8	68.66	7	68.23	68.10	-3.2	1,327	-0.24%
2024/03/25	9.4	72.03	3.3	72.57	72.00	6.1	1,346	0.45%
2024/03/22	20.9	72.03	6.1	74.01	71.40	14.8	1,353	1.09%
2024/03/21	2.3	69.72	7.1	70.96	72.30	-4.8	1,351	-0.36%
2024/03/20	8.3	69.88	8.8	70.20	69.60	-0.4	1,381	-0.03%
2024/03/19	6.4	70.10	1.1	69.89	70.00	5.3	1,413	0.37%
2024/03/18	5.3	69.41	6	69.62	69.80	-0.7	1,479	-0.05%
2024/03/15	5.1	70.03	5	70.04	69.10	0.1	1,597	0.01%
2024/03/14	8.4	70.31	10.3	70.38	70.20	-1.9	1,660	-0.11%
2024/03/13	16.8	71.34	13	71.84	71.50	3.8	1,673	0.23%
2024/03/12	20.1	72.98	23.9	73.46	73.00	-3.8	1,768	-0.22%
2024/03/11	10.4	70.41	10.4	70.44	70.50	0	1,841	0.00%
2024/03/08	25.4	74.36	28.5	73.10	71.00	-3.1	1,847	-0.17%
2024/03/07	33.1	80.66	15	80.77	76.70	18.1	1,853	0.98%
2024/03/06	98.2	83.90	73.2	83.75	82.60	25	1,858	1.35%
2024/03/05	24.4	77.42	60.6	78.64	80.40	-36.2	1,831	-1.98%
2024/03/04	9.1	73.60	9.3	74.16	73.10	-0.1	1,868	-0.01%
2024/03/01	14.6	74.61	29.2	74.77	74.30	-14.6	2,013	-0.73%
2024/02/29	14	72.40	21	73.17	73.10	-7	2,141	-0.33%
2024/02/27	13.8	74.50	18.1	74.75	73.90	-4.2	2,157	-0.20%
2024/02/26	13.6	75.74	6.1	76.02	75.50	7.5	2,184	0.34%
2024/02/23	27.5	77.17	44.1	77.15	75.50	-16.6	2,211	-0.75%
2024/02/22	15.2	79.00	4	78.83	78.50	11.2	2,230	0.50%
2024/02/21	14	80.50	17.5	81.00	80.20	-3.5	2,249	-0.15%
2024/02/20	30.7	81.89	37.9	81.70	79.90	-7.1	2,267	-0.32%
2024/02/19	35.2	84.48	16.1	85.20	84.00	19.1	2,266	0.84%
2024/02/16	48.2	85.35	47.7	85.29	84.60	0.5	2,286	0.02%
2024/02/15	14.9	82.31	18.4	82.41	81.80	-3.5	2,283	-0.16%
2024/02/05	17.2	83.53	20	83.17	82.40	-2.8	2,305	-0.12%
2024/02/02	55.3	84.30	48.3	84.64	84.40	7	2,323	0.30%
2024/02/01	53.7	83.08	57.6	83.25	84.20	-3.8	2,348	-0.16%
2024/01/31	24	81.87	30.3	82.08	82.20	-6.2	2,390	-0.26%
2024/01/30	38.7	83.82	37	83.98	82.60	1.6	2,465	0.07%
2024/01/29	44.4	83.41	54.1	83.47	84.00	-9.7	2,528	-0.38%
2024/01/26	57.1	87.28	72.2	86.46	83.70	-15.1	2,569	-0.59%
2024/01/25	91.1	89.55	78.3	89.28	86.20	12.8	2,586	0.49%
2024/01/24	57.1	87.12	56.8	86.86	85.80	0.4	2,543	0.01%
2024/01/23	99.1	87.08	104.7	86.98	85.10	-5.6	2,565	-0.22%	大賣/
2024/01/22	209.7	91.90	164.9	92.10	87.80	44.8	2,706	1.66%	大買/大賣/
2024/01/19	161.8	82.99	150	83.57	87.00	11.8	2,637	0.45%	大買/大賣/
2024/01/18	89.8	79.34	84.1	79.67	79.10	5.7	2,609	0.22%
2024/01/17	84.5	79.49	83.5	79.21	76.50	1	2,742	0.03%
2024/01/16	16	82.32	26.2	84.08	84.70	-10.2	2,747	-0.37%
2024/01/15	18.1	73.87	29.8	75.49	77.00	-11.7	2,742	-0.43%
2024/01/12	37.4	70.42	28.1	70.23	70.00	9.3	2,728	0.34%
2024/01/11	58.6	69.80	69.4	69.60	68.90	-10.8	2,716	-0.40%
2024/01/10	14	76.69	18.8	77.19	76.30	-4.8	2,678	-0.18%
2024/01/09	16.7	79.66	11.3	80.81	77.80	5.4	2,668	0.20%
2024/01/08	14.7	80.50	25	80.72	78.80	-10.3	2,657	-0.39%
2024/01/05	21.6	82.63	24.1	82.43	82.30	-2.5	2,666	-0.09%
2024/01/04	24	82.22	22.7	81.69	80.50	1.2	2,660	0.05%
2024/01/03	30.2	87.47	20	86.50	85.30	10.2	2,645	0.38%
2024/01/02	23.6	85.42	34.9	84.85	88.00	-11.3	2,628	-0.43%
2023/12/29	53	90.67	71.4	89.68	89.00	-18.4	2,604	-0.71%
2023/12/28	51.7	96.09	39.8	95.71	90.50	11.9	2,574	0.46%
2023/12/27	2.7	102.75	5.8	104.02	100.50	-3.1	2,529	-0.12%
2023/12/26	8.3	105.59	2.1	105.78	103.50	6.1	2,527	0.24%
2023/12/25	9.1	107.49	9.9	106.98	106.50	-0.8	2,526	-0.03%
2023/12/22	2.2	103.77	12.8	104.14	106.00	-10.6	2,518	-0.42%
2023/12/21	13.1	98.12	1.2	99.72	96.70	11.9	2,512	0.48%
2023/12/20	18.8	97.06	32.2	92.37	99.90	-13.4	2,511	-0.53%
2023/12/19	7.3	96.02	31.4	96.81	95.00	-24	2,490	-0.96%
2023/12/18	17.1	107.37	9.6	108.94	105.50	7.4	2,488	0.30%
2023/12/06	41	86.47	42.5	86.14	85.00	-1.5	2,482	-0.06%
2023/12/05	75.9	92.53	64.3	90.44	91.50	11.6	2,452	0.47%
2023/12/04	165	88.20	42.3	88.46	88.60	122.7	2,421	5.07%	大買/鉅額交易
2023/12/01	230.2	79.11	203	79.50	80.60	27.3	2,359	1.16%	大買/大賣/
2023/11/30	122	71.92	138.3	72.33	73.30	-16.3	2,240	-0.73%	大買/大賣/
2023/11/29	7	66.60	34.4	66.70	66.70	-27.4	2,176	-1.26%
2023/11/28	106	58.55	144.6	58.51	60.70	-38.6	2,161	-1.78%	大買/大賣/
2023/11/27	111.5	54.86	168	55.15	55.20	-56.5	2,062	-2.74%	大買/大賣/
2023/11/24	25	51.62	15.1	51.69	51.10	9.9	1,982	0.50%
2023/11/22	51.2	53.41	26.8	53.58	52.80	24.4	1,958	1.24%
2023/11/21	54.7	54.38	40.4	54.39	53.50	14.2	1,934	0.74%
2023/11/20	149.5	54.73	128.2	54.92	55.00	21.3	1,894	1.13%	大買/大賣/
2023/11/17	213.5	53.60	220.8	53.68	54.40	-7.3	1,840	-0.40%	大買/大賣/
2023/11/16	138.3	52.08	184.3	52.16	51.50	-46	1,692	-2.72%	大買/大賣/
2023/11/15	36	49.39	38	49.39	49.05	-2	1,555	-0.13%
2023/11/14	44.8	48.96	39	49.17	49.60	5.8	1,536	0.38%
2023/11/13	45.3	49.30	45	49.50	50.10	0.3	1,506	0.02%
2023/11/10	28	46.82	22	46.72	46.95	6	1,478	0.41%
2023/11/09	21.1	49.39	22.1	49.65	49.90	-1	1,452	-0.07%
2023/11/08	42.2	49.26	31.1	49.13	49.00	11.1	1,432	0.77%
2023/11/07	31.6	49.16	23	48.74	49.10	8.6	1,415	0.61%
2023/11/06	24	49.86	17	49.69	49.10	7	1,414	0.49%
2023/11/03	20.5	49.78	28	49.88	49.70	-7.5	1,389	-0.54%
2023/11/02	32.2	48.36	36	48.86	49.00	-3.9	1,373	-0.28%
2023/11/01	34	48.48	42	47.51	47.55	-8	1,367	-0.58%
2023/10/31	68.5	49.62	62	48.48	48.70	6.5	1,352	0.48%
2023/10/30	69	51.31	111	51.31	51.00	-42	1,319	-3.18%	大賣/
2023/10/27	151	51.05	94.2	51.01	49.65	56.8	1,267	4.48%	大買/
2023/10/26	89	51.21	107.6	51.42	50.00	-18.6	1,200	-1.55%	大賣/
2023/10/25	168.1	50.14	158.1	50.17	50.60	10	1,128	0.89%	大買/大賣/
2023/10/24	81.1	48.75	90	48.77	49.90	-8.9	1,075	-0.83%
2023/10/23	41.1	47.40	58	47.05	46.85	-16.9	1,034	-1.64%
2023/10/20	154.1	46.97	136	46.28	46.60	18.1	1,025	1.76%	大買/大賣/
2023/10/19	340.2	49.91	282.1	49.87	49.05	58.1	1,013	5.73%	大買/大賣/
2023/10/18	15	47.12	79.1	47.94	49.00	-64.1	836	-7.66%
2023/10/17	70.4	46.16	89	45.36	44.55	-18.6	823	-2.27%
2023/10/16	290.9	48.98	228	48.86	46.80	62.9	819	7.68%	大買/大賣/
2023/10/13	102.4	47.04	86	47.64	48.00	16.4	810	2.02%	大買/
2023/10/12	6	42.85	11.1	43.39	43.65	-5.1	829	-0.61%
2023/10/11	10.1	41.72	17	40.01	39.70	-6.9	867	-0.80%
2023/10/06	10.1	40.87	2	41.20	40.90	8.1	926	0.87%
2023/10/05	3	40.20	5	40.10	39.95	-2	944	-0.21%
2023/10/04	0	40.05	0	0.00	39.60	0	1,000	0.00%
2023/10/03	7	40.64	3	40.40	40.60	4	1,045	0.38%
2023/10/02	19	41.05	19	40.38	41.40	0	1,099	0.00%
2023/09/28	8	39.06	13	39.38	38.80	-5	1,152	-0.43%
2023/09/27	2	37.55	6	37.54	37.65	-4	1,180	-0.34%
2023/09/26	4.1	38.45	0	0.00	38.00	4.1	1,264	0.32%
2023/09/25	2	38.55	0	38.63	38.40	2	1,428	0.14%
2023/09/22	2	37.60	2	38.18	38.80	0	1,528	0.00%
2023/09/21	4	37.45	10	37.30	37.40	-6	1,664	-0.36%
2023/09/20	0	39.22	0	0.00	38.75	0	1,944	0.00%
2023/09/19	3	39.33	8	39.53	39.20	-5	2,101	-0.24%
2023/09/18	1	40.35	1	40.50	40.20	0	2,157	0.00%
2023/09/15	1	40.80	3	40.92	40.75	-2	2,195	-0.09%
2023/09/14	0	40.75	2	40.55	40.75	-2	2,222	-0.09%
2023/09/13	2	39.60	1	40.05	39.80	1	2,251	0.04%
2023/09/12	9	39.59	19	39.75	39.80	-10	2,391	-0.42%
2023/09/11	6	38.73	1.6	38.99	38.05	4.4	2,433	0.18%
2023/09/08	4	39.78	0.1	40.01	39.80	3.9	2,451	0.16%
2023/09/07	1	40.81	9	40.88	40.70	-8	2,463	-0.32%
2023/09/06	1	41.80	1	41.70	41.50	0	2,503	0.00%
2023/09/05	1	40.40	1	40.45	40.50	0	2,517	0.00%
2023/09/04	4	39.59	1	40.55	39.70	3	2,549	0.12%
2023/09/01	0	40.35	2	40.48	40.15	-2	2,578	-0.08%
2023/08/31	1	41.00	12	41.15	41.00	-11	2,601	-0.42%
2023/08/30	0	40.50	9	40.65	40.70	-9	2,616	-0.34%
2023/08/29	11	39.83	0	0.00	40.05	11	2,686	0.41%
2023/08/28	12	40.13	3.1	39.53	39.05	8.9	2,693	0.33%
2023/08/25	2	41.13	2	41.85	41.30	0	2,689	0.00%
2023/08/24	2	41.84	3	41.67	41.40	-1	2,696	-0.04%
2023/08/23	0	41.77	0.1	41.45	41.60	0	2,705	0.00%
2023/08/22	0	41.70	1	40.70	40.70	-1	2,703	-0.04%
2023/08/21	1	41.00	1	41.50	41.40	0	2,704	0.00%
2023/08/18	3	41.17	11	41.71	40.75	-8	2,704	-0.30%
2023/08/17	2	42.60	17	42.47	42.80	-15	2,704	-0.55%
2023/08/16	15	40.99	1	41.20	41.60	14	2,706	0.52%
2023/08/15	12	41.19	12	40.95	41.10	0	2,707	0.00%
2023/08/14	2	39.89	6.2	40.36	40.25	-4.2	2,711	-0.15%
2023/08/11	8	40.97	17	41.09	41.20	-9	2,716	-0.33%
2023/08/10	21	40.98	26	40.98	40.65	-5	2,732	-0.18%
2023/08/09	17	44.46	22.2	44.57	43.35	-5.2	2,749	-0.19%
2023/08/08	14	44.85	18	44.97	45.35	-4	2,771	-0.14%
2023/08/07	24.4	45.22	20	45.30	45.40	4.4	2,929	0.15%
2023/08/04	14	43.95	7	43.84	44.40	7	3,059	0.23%
2023/08/02	15	42.41	13.4	42.64	42.70	1.7	3,055	0.05%
2023/08/01	11.1	45.04	7	44.94	44.75	4.1	3,044	0.13%
2023/07/31	19	45.44	21.1	44.43	44.20	-2.1	3,043	-0.07%
2023/07/28	6	44.00	22.3	44.63	44.90	-16.3	3,026	-0.54%
2023/07/27	6.1	44.80	20.1	44.78	45.20	-14.1	3,015	-0.47%
2023/07/26	8.2	44.73	12.1	44.59	44.20	-3.9	3,004	-0.13%
2023/07/25	33	46.95	28	47.04	46.70	5	2,985	0.17%
2023/07/24	64.1	46.91	60	46.53	45.70	4.1	2,977	0.14%
2023/07/21	35.1	48.30	43	48.30	48.05	-7.9	2,941	-0.27%
2023/07/20	18.1	49.67	19.1	50.03	49.40	-1	2,923	-0.04%
2023/07/19	61.8	51.56	53.1	49.83	49.85	8.6	2,903	0.30%
2023/07/18	227.2	56.60	239.6	55.79	51.20	-12.4	2,865	-0.43%	大買/大賣/
2023/07/17	80.2	52.94	95.2	53.46	55.10	-15	2,692	-0.56%
2023/07/14	66.1	50.44	66.1	50.10	50.50	0	2,615	0.00%
2023/07/13	96.2	50.19	93.2	50.13	49.85	3	2,622	0.11%
2023/07/12	19.5	47.76	23.5	47.79	47.30	-4	2,559	-0.16%
2023/07/11	62.7	49.09	40.1	49.27	47.20	22.7	2,537	0.89%
2023/07/10	59.2	49.63	45.5	48.88	48.15	13.7	2,489	0.55%
2023/07/07	45	51.06	45.1	51.38	51.10	0	2,455	0.00%
2023/07/06	74.2	53.59	65	53.89	52.70	9.2	2,416	0.38%
2023/07/05	67	53.19	50	52.82	51.80	17	2,362	0.72%
2023/07/04	101.5	53.64	116	53.60	53.40	-14.5	2,330	-0.62%	大買/大賣/
2023/07/03	267.4	55.33	199.1	55.40	54.30	68.3	2,251	3.03%	大買/大賣/
2023/06/30	107.3	51.45	149.1	51.80	53.60	-41.8	2,098	-1.99%	大買/大賣/
2023/06/29	259.2	51.27	206.3	51.00	50.80	52.9	2,013	2.63%	大買/大賣/
2023/06/28	398.2	50.67	350.2	50.59	49.45	48.1	1,890	2.54%	大買/大賣/
2023/06/27	158.2	50.43	136.2	50.79	51.40	22	1,619	1.36%	大買/大賣/
2023/06/26	49	45.23	62.1	46.23	46.80	-13.1	1,488	-0.88%
2023/06/21	20	41.02	34.6	41.97	42.55	-14.6	1,458	-1.00%
2023/06/20	46.1	39.02	64.7	39.15	38.70	-18.6	1,452	-1.28%
2023/06/19	44.6	38.39	24.2	38.35	38.10	20.4	1,438	1.42%
2023/06/16	200.3	39.92	165.1	40.05	39.00	35.2	1,416	2.49%	大買/大賣/
2023/06/15	22	36.70	40.4	37.49	37.95	-18.4	1,274	-1.44%
2023/06/14	30	35.46	15.1	35.64	34.50	14.9	1,225	1.22%
2023/06/13	27	35.66	16	36.18	36.05	11	1,205	0.91%
2023/06/12	37	34.93	14	34.83	35.40	23	1,191	1.93%
2023/06/09	34	36.26	12	36.52	36.25	22	1,151	1.91%
2023/06/08	20	36.17	24	36.34	36.00	-4	1,146	-0.35%
2023/06/07	38	34.61	10	34.36	34.25	28	1,143	2.45%
2023/06/06	16.4	36.70	5	37.30	34.95	11.4	1,112	1.03%
2023/06/05	17.6	39.13	10.1	39.08	38.80	7.5	1,086	0.69%
2023/06/02	78.2	41.00	66	39.67	39.00	12.2	1,068	1.14%
2023/06/01	4	39.95	2	40.70	41.30	2	996	0.20%
2023/05/31	2	39.80	2	39.88	39.80	0	988	0.00%
2023/05/30	5	39.38	0	0.00	39.00	5	983	0.51%
2023/05/29	6	38.17	10.9	38.86	39.00	-4.9	973	-0.50%
2023/05/26	8	35.69	5	36.00	36.10	3	959	0.31%
2023/05/25	1	36.10	1	36.30	36.55	0	953	0.00%
2023/05/24	2	36.55	1	37.00	37.00	1	948	0.11%
2023/05/23	2	37.37	0	0.00	37.00	2	945	0.21%
2023/05/22	0	0.00	2	38.00	38.20	-2	940	-0.21%
2023/05/19	2.2	36.47	13	37.77	37.15	-10.8	934	-1.16%
2023/05/18	0.1	37.37	10	36.50	37.20	-9.9	932	-1.06%
2023/05/17	0.2	34.73	2	35.20	35.40	-1.8	921	-0.20%
2023/05/16	0.1	35.10	5	35.40	36.10	-4.9	910	-0.54%
2023/05/15	11.4	35.92	4	36.00	35.10	7.4	888	0.83%
2023/05/12	1	34.20	30.9	33.75	34.20	-29.9	857	-3.49%
2023/05/11	208	32.62	199	32.55	31.10	9	827	1.09%	大買/大賣/
2023/05/10	221.2	31.31	222.2	31.62	32.20	-1	662	-0.16%	大買/大賣/
2023/05/09	0	0.00	6.2	29.80	29.80	-6.2	521	-1.19%
2023/05/08	1	27.10	2.1	27.10	27.10	-1.1	510	-0.22%
2023/05/05	0	0.00	24	24.65	24.65	-24	504	-4.77%
2023/05/04	5	22.38	3.1	22.43	22.45	2	494	0.39%
2023/05/03	2	21.90	0	0.00	22.15	2	493	0.41%
2023/05/02	2	22.43	0	0.00	22.70	2	494	0.40%
2023/04/28	1	21.60	2	22.15	22.20	-1	491	-0.20%
2023/04/27	4.1	21.89	4	21.65	21.25	0.1	487	0.01%
2023/04/26	1	20.95	1	20.70	20.95	0	475	0.00%
2023/04/25	2	20.05	12	20.35	20.55	-10	481	-2.08%
2023/04/24	13	21.49	60	21.37	21.10	-47	487	-9.64%
2023/04/21	2	21.00	0	0.00	20.95	2	490	0.41%
2023/04/20	6	22.41	1	22.10	22.10	5	489	1.02%
2023/04/19	16	23.32	5	23.21	23.30	11	487	2.26%
2023/04/18	83	24.20	24	24.25	23.70	59	491	11.99%
2023/04/17	2	22.95	1	23.00	23.00	1	486	0.21%
2023/04/14	2	22.98	2	22.90	22.85	0	492	0.00%
2023/04/13	5	23.21	5	23.50	22.85	0	490	0.00%
2023/04/12	10	22.42	56	22.21	22.55	-46	480	-9.57%
2023/04/11	20	23.89	13.4	23.66	23.50	6.6	467	1.41%
2023/04/10	1.2	21.73	34	22.09	22.85	-32.8	445	-7.37%
2023/04/07	7	20.84	0.1	20.75	20.80	6.9	425	1.63%
2023/04/06	46	21.46	0	0.00	21.10	46	424	10.83%
2023/03/31	38	21.83	17	21.75	21.45	21	418	5.01%
2023/03/30	15	21.75	23	22.24	22.50	-8	420	-1.90%
2023/03/29	7.3	21.61	12	21.81	21.30	-4.7	408	-1.15%
2023/03/28	12.1	21.59	14	21.15	21.00	-1.9	397	-0.48%
2023/03/27	32.1	21.31	22	21.66	22.00	10.1	391	2.58%
2023/03/24	24	20.73	14	20.89	20.50	10	384	2.60%
2023/03/23	19	20.32	30	20.91	21.20	-11	367	-2.99%
2023/03/22	3	18.88	6	19.04	19.30	-3	340	-0.88%
2023/03/21	1	18.45	9	19.13	19.15	-8	323	-2.47%
2023/03/20	1	17.41	3	17.48	17.45	-2	310	-0.64%
2023/03/17	0	17.92	0	0.00	17.40	0	309	0.00%
2023/03/16	0	0.00	3	17.32	17.15	-3	308	-0.97%
2023/03/14	5	18.14	4	18.23	17.70	1	305	0.33%
2023/03/13	48	18.79	42	18.56	18.30	6	300	1.99%
2023/03/10	21	18.69	16	18.83	18.85	5	286	1.74%
2023/03/09	2	17.15	0	0.00	17.15	2	257	0.78%
2023/03/08	1	17.10	0	0.00	17.15	1	256	0.39%
2023/03/07	1	17.10	0	0.00	17.10	1	256	0.39%
2023/03/03	0	0.00	1	17.20	17.20	-1	255	-0.39%
2023/03/02	0	0.00	5	17.25	17.25	-5	254	-1.96%
2023/03/01	3	17.08	1	17.05	17.05	2	254	0.79%
2023/02/22	0	0.00	1	17.00	17.20	-1	253	-0.39%
2023/02/20	1	16.80	3	17.17	17.10	-2	253	-0.79%
2023/02/17	0	0.00	3	16.90	17.15	-3	252	-1.19%
2023/02/16	1	17.00	1	17.20	16.85	0	272	0.00%
2023/02/14	1	16.55	1	16.55	16.75	0	270	0.00%
2023/02/13	0	16.70	0	0.00	16.80	0	268	0.00%
2023/02/10	1	16.75	0	0.00	16.95	1	267	0.37%
2023/02/09	1	17.00	0	0.00	17.05	1	267	0.37%
2023/02/08	0	0.00	1	17.50	17.20	-1	266	-0.38%
2023/02/07	4	17.46	5	17.45	17.35	-1	265	-0.38%
2023/02/06	1	16.75	0	0.00	16.80	1	255	0.39%
2023/02/03	0	0.00	1	16.85	16.85	-1	254	-0.39%
2023/02/02	3	17.03	0	0.00	16.95	3	255	1.18%
2023/02/01	0	0.00	3	17.05	16.85	-3	255	-1.18%
2023/01/31	0	0.00	2	16.70	16.80	-2	255	-0.78%
2023/01/30	5.1	16.65	5	16.64	16.70	0.1	253	0.02%
2023/01/17	1	16.45	0	0.00	16.55	1	252	0.40%
2023/01/16	3	16.58	0	0.00	16.35	3	251	1.19%
2023/01/13	2	17.00	1	16.75	16.60	1	250	0.40%
2023/01/12	43	17.71	36	17.08	16.80	7	242	2.89%
2023/01/11	0	0.00	8	17.19	17.65	-8	227	-3.52%
2023/01/10	3	16.47	16	16.30	16.05	-13	218	-5.94%
2023/01/09	3	17.13	2	16.70	16.70	1	214	0.47%
2023/01/06	6	17.12	5	16.96	16.90	1	211	0.47%
2023/01/05	61	18.78	41	18.29	17.20	20	198	10.05%
2023/01/04	2	17.80	5.1	18.40	18.40	-3.1	142	-2.15%
2023/01/03	0	0.00	1	17.35	16.75	-1	132	-0.75%
2022/12/27	0	0.00	1	16.90	16.75	-1	128	-0.78%
2022/12/26	0	0.00	1	16.50	16.90	-1	127	-0.78%
2022/12/23	0	0.00	5	16.88	16.90	-5	125	-3.97%
2022/12/22	50	17.73	37	17.68	17.30	13	125	10.37%
2022/12/21	0	0.00	7	17.10	17.10	-7	111	-6.25%
2022/12/19	2	16.23	1	16.35	16.00	1	103	0.96%
2022/12/16	40	17.28	20	16.88	17.00	20	97	20.42%
2022/12/15	6	16.74	0.2	17.25	17.25	5.8	76	7.59%
2022/12/14	3	15.45	3	15.68	15.70	0	63	0.00%
2022/12/06	1	14.65	0	0.00	14.70	1	59	1.68%
2022/12/02	1	15.20	1	14.60	14.60	0	92	0.00%
2022/11/30	0	0.00	1	14.20	14.30	-1	89	-1.12%
2022/11/23	0	0.00	1	14.00	14.00	-1	88	-1.12%
2022/11/14	10	14.72	9	15.02	14.00	1	87	1.14%
2022/11/11	0	0.00	2	13.23	13.70	-2	66	-3.02%
2022/11/09	1	13.10	0	0.00	13.10	1	68	1.46%
2022/11/08	1	13.20	0	14.20	13.10	1	68	1.45%
2022/11/02	0	0.00	0	12.65	12.60	0	68	0.00%
2022/11/01	0	0.00	0	12.60	12.15	0	65	-0.03%
2022/10/31	0	0.00	0	12.00	12.00	0	66	0.00%
2022/10/28	1	11.90	1	11.80	11.85	0	65	0.00%
2022/10/26	1	12.80	0	0.00	12.65	1	75	1.32%
2022/10/24	0	0.00	0	13.05	13.50	0	75	0.00%
2022/10/20	0	13.80	0	0.00	13.20	0	76	0.00%
2022/10/13	0	0.00	0.1	14.40	13.75	-0.1	76	-0.09%
2022/09/28	1	15.00	0	0.00	14.80	1	100	0.99%
2022/09/15	0	0.00	1	16.30	16.40	-1	101	-0.99%
2022/09/14	0	0.00	3	16.15	16.25	-3	102	-2.92%
2022/09/13	1	16.40	0	0.00	16.35	1	103	0.97%
2022/09/08	0	0.00	1	16.40	16.35	-1	101	-0.99%
2022/09/07	2	17.15	2.4	17.01	16.35	-0.4	102	-0.36%
2022/09/06	0	0.00	0.4	16.40	16.20	-0.4	71	-0.58%
2022/09/05	1	16.70	0	0.00	16.40	1	71	1.41%
2022/08/31	1	16.85	0	0.00	16.90	1	86	1.15%
2022/08/26	0.3	17.00	0	0.00	17.15	0.3	88	0.33%
2022/08/25	0.2	17.00	0	0.00	17.00	0.2	88	0.22%
2022/08/24	0	0.00	1	16.80	17.15	-1	89	-1.12%
2022/08/18	4.3	17.19	9	17.05	17.00	-4.7	95	-4.93%
2022/08/16	4	16.99	2	17.05	17.10	2	120	1.65%
2022/08/15	1	17.35	1	17.60	17.40	0	119	0.00%
2022/08/04	0	0.00	3	16.35	16.35	-3	117	-2.55%
2022/08/02	4	16.60	0	0.00	16.50	4	117	3.41%
2022/08/01	8	17.46	7	17.45	16.95	1	116	0.86%
2022/07/29	1	16.30	0	0.00	16.30	1	104	0.96%
2022/07/27	6	16.50	1	16.35	16.55	5	113	4.40%
2022/07/19	1	15.90	3	15.90	16.10	-2	114	-1.74%
2022/07/13	0	0.00	4	15.70	15.85	-4	115	-3.47%
2022/07/11	7	16.04	3	15.75	15.70	4	115	3.47%
2022/07/08	0	0.00	1	17.25	17.25	-1	108	-0.92%
2022/07/07	1	15.60	0	0.00	15.70	1	96	1.04%
2022/06/27	0	0.00	1	17.00	17.10	-1	101	-0.99%
2022/06/17	0	0.00	0.3	17.45	17.75	-0.3	127	-0.20%
2022/06/16	2	18.00	1	17.90	17.40	1	127	0.78%
2022/06/10	0	17.60	0	0.00	17.50	0	124	0.02%
2022/06/09	3	18.02	5	17.97	17.65	-2	123	-1.62%
2022/06/06	1	17.25	0	0.00	17.25	1	109	0.91%
2022/06/02	1	16.85	0	0.00	17.00	1	109	0.91%
2022/06/01	1	16.80	1	16.85	16.85	0	109	0.00%
2022/05/30	0	0.00	1	16.95	16.90	-1	109	-0.92%
2022/05/27	2	16.80	2	16.73	16.65	0	108	0.00%
2022/05/26	2	16.83	2	16.53	16.55	0	106	0.00%
2022/05/25	5	17.16	1	16.90	16.90	4	103	3.86%
2022/05/24	0	0.00	7	18.00	18.00	-7	91	-7.64%
2022/05/23	0	0.00	1	16.30	16.40	-1	79	-1.26%
2022/05/18	0	0.00	3	16.45	16.25	-3	80	-3.74%
2022/05/12	3.1	15.81	0	0.00	15.90	3.1	81	3.78%
2022/05/11	0	0.00	1	16.50	16.50	-1	80	-1.24%
2022/05/09	2	16.88	0	0.00	16.85	2	80	2.49%
2022/05/05	3	17.55	2	17.23	17.10	1	79	1.26%
2022/05/04	0	0.00	3	17.85	17.85	-3	74	-4.02%
2022/04/21	4	17.40	0	0.00	17.45	4	80	4.99%
2022/04/20	3	17.55	0	0.00	17.55	3	80	3.75%
2022/04/18	1	17.70	0	0.00	17.65	1	80	1.24%
2022/04/15	0	17.95	0	0.00	17.90	0	80	0.04%
2022/04/14	1	18.40	0	0.00	18.40	1	79	1.25%
2022/04/11	0	0.00	3	19.10	19.05	-3	80	-3.75%
2022/04/07	0	0.00	2	19.25	19.05	-2	80	-2.49%
2022/04/01	0	0.00	1	19.40	19.25	-1	81	-1.23%
2022/03/31	3	19.20	0	0.00	19.50	3	81	3.70%
2022/03/30	5	20.60	9	20.61	20.65	-4	78	-5.09%
2022/03/29	11	20.97	13	20.82	20.60	-2	77	-2.59%
2022/03/28	33	21.52	17	21.00	20.85	16	75	21.28%
2022/03/25	0	0.00	12	21.30	21.30	-12	62	-19.11%
2022/03/21	1.1	19.35	0	0.00	19.35	1.1	48	2.15%
2022/03/16	0	19.05	0	0.00	19.15	0	48	0.04%
2022/03/15	0	19.05	1	19.10	19.15	-1	50	-1.95%
2022/03/14	0	19.15	0	0.00	19.10	0	50	0.02%
2022/03/10	2	19.15	0	0.00	19.20	2	61	3.26%
2022/03/09	0	0.00	0.4	19.00	19.10	-0.4	60	-0.66%
2022/03/07	1	19.37	0	0.00	19.45	1	60	1.70%
2022/03/01	0	0.00	1	19.70	20.15	-1	64	-1.56%
2022/02/24	5	20.00	0	0.00	19.70	5	65	7.62%
2022/02/22	2	20.90	2	20.83	20.85	0	70	0.00%
2022/02/21	0.1	21.35	0	0.00	21.25	0.1	70	0.07%
2022/02/17	0	0.00	2	21.60	21.50	-2	73	-2.74%
2022/02/16	2	21.40	0	0.00	21.60	2	76	2.63%
2022/02/10	0.2	22.00	0	0.00	21.85	0.2	86	0.23%
2022/01/26	0	0.00	2	21.20	21.20	-2	88	-2.27%
2022/01/25	0	0.00	1	21.40	21.50	-1	88	-1.14%
2022/01/21	1	22.25	0	0.00	22.20	1	89	1.12%
2022/01/18	6	22.58	0	0.00	22.45	6	89	6.72%
2022/01/14	0	0.00	1	22.20	22.25	-1	80	-1.24%
2022/01/06	0	0.00	1	22.30	22.30	-1	101	-0.98%
2022/01/05	1	22.60	0	0.00	22.50	1	101	1.03%
2022/01/04	1	22.55	4	22.50	22.45	-3	101	-2.96%
2022/01/03	0	22.25	0	0.00	22.10	0	99	0.00%
2021/12/27	0.1	23.00	0	0.00	22.30	0.1	99	0.15%
2021/12/24	0	0.00	5	22.17	22.20	-5	100	-4.97%
2021/12/22	4	22.35	0	0.00	22.40	4	101	3.94%
2021/12/21	0.1	22.50	0	0.00	22.45	0.1	102	0.05%
2021/12/17	1.2	22.33	2	22.33	22.30	-0.8	116	-0.66%
2021/12/16	0	0.00	3	22.55	22.30	-3	116	-2.57%
2021/12/15	1	22.35	0	0.00	22.35	1	116	0.86%
2021/12/14	0	0.00	1	22.45	22.40	-1	116	-0.86%
2021/12/13	1	22.45	1	22.35	22.35	0	116	0.00%
2021/12/10	0	0.00	1	22.80	22.80	-1	115	-0.86%
2021/12/09	0	0.00	2	23.00	22.75	-2	116	-1.72%
2021/12/08	0	0.00	5	22.66	22.65	-5	115	-4.33%
2021/12/07	9	22.83	2	23.55	22.60	7	114	6.09%
2021/11/30	1	21.55	0	0.00	21.75	1	105	0.95%
2021/11/19	1	22.85	1	23.15	22.40	0	105	0.00%
2021/11/15	4	21.99	4	21.95	22.00	0	102	0.03%
2021/11/12	3	22.33	0	0.00	22.40	3	108	2.76%
2021/11/09	0	0.00	1	24.10	24.10	-1	103	-0.96%
2021/11/04	1	24.40	0	0.00	24.35	1	124	0.80%
2021/11/02	0.1	24.45	0	0.00	24.60	0.1	142	0.07%
2021/10/26	1.1	23.71	0	0.00	23.60	1.1	151	0.72%
2021/10/20	6	23.52	4	23.50	23.75	2	157	1.27%
2021/10/19	1	24.65	4	25.15	23.95	-3	157	-1.90%
2021/10/13	0	22.80	2	22.45	22.40	-2	142	-1.39%
2021/10/05	0	0.00	2	22.80	22.80	-2	146	-1.36%
2021/09/29	0	24.40	1	24.35	23.90	-1	148	-0.66%
2021/09/28	0	25.00	0	0.00	24.60	0	148	0.01%
2021/09/27	4	25.96	4	25.36	25.25	0	149	0.00%
2021/09/24	0	0.00	2.1	26.05	26.05	-2.1	154	-1.34%
2021/09/23	0	0.00	2	23.60	23.70	-2	148	-1.34%
2021/09/22	0	23.70	0	0.00	23.20	0	149	0.01%
2021/09/17	0	0.00	0	24.20	23.55	0	150	0.00%
2021/09/15	0	0.00	1	23.50	23.60	-1	151	-0.66%
2021/09/14	3	23.52	7	23.53	23.60	-4	150	-2.65%
2021/09/13	1	23.80	0	0.00	23.80	1	151	0.67%
2021/09/08	0	23.75	0	0.00	23.90	0	153	0.01%
2021/09/07	1	24.20	0	0.00	24.10	1	154	0.65%
2021/09/03	3	25.25	0	0.00	25.30	3	163	1.83%
2021/09/02	0	25.20	0	0.00	25.20	0	164	0.01%
2021/09/01	0	0.00	6	25.62	25.55	-6	164	-3.64%
2021/08/31	3	25.93	1	25.75	25.35	2	162	1.23%
2021/08/30	1	25.30	0	25.20	25.20	1	161	0.62%
2021/08/25	1	25.10	1	25.10	25.25	0	163	0.00%
2021/08/20	0	24.10	0	0.00	24.20	0	166	0.00%
2021/08/19	1	24.10	0	0.00	24.05	1	166	0.60%
2021/08/18	1	26.00	0	0.00	25.85	1	163	0.61%
2021/08/17	1	23.80	0	0.00	23.70	1	156	0.64%
2021/08/13	1	26.15	0	0.00	26.05	1	155	0.64%
2021/08/12	1	26.30	1	26.40	26.25	0	154	0.00%
2021/08/11	3.1	26.65	0.1	27.85	26.10	3	155	1.92%
2021/08/10	5	28.80	0	0.00	28.95	5	153	3.25%
2021/08/09	2	30.25	0	0.00	29.60	2	154	1.29%
2021/08/06	1.1	32.19	1.1	32.12	31.95	-0.1	152	-0.04%
2021/08/05	3	37.40	4.5	37.29	37.40	-1.4	149	-0.97%
2021/08/04	1.1	36.67	0	0.00	37.00	1.1	162	0.69%
2021/08/03	0.5	36.48	0	0.00	36.45	0.5	168	0.28%
2021/08/02	1.1	36.32	0	0.00	36.65	1.1	169	0.66%
2021/07/28	1	36.50	0	0.00	36.35	1	173	0.58%
2021/07/27	2	37.35	1	37.15	37.00	1	181	0.55%
2021/07/26	5	36.80	0	0.00	36.90	5	183	2.72%
2021/07/22	1	35.65	0	0.00	35.50	1	184	0.54%
2021/07/20	0	0.00	1	35.85	35.95	-1	186	-0.54%
2021/07/12	0	0.00	3	36.03	36.25	-3	201	-1.49%
2021/07/08	0.2	35.80	0	0.00	36.05	0.2	216	0.08%
2021/07/05	0	0.00	1	36.30	36.30	-1	259	-0.39%
2021/07/02	1	37.05	0	0.00	36.20	1	265	0.38%
2021/07/01	2	36.20	0	0.00	36.75	2	269	0.74%
2021/06/28	1	36.00	0	0.00	35.55	1	276	0.36%
2021/06/24	3	36.17	0	0.00	36.20	3	303	0.99%
2021/06/23	0	36.20	0	0.00	35.90	0	308	0.00%
2021/06/15	1	35.99	4	36.13	36.05	-3	363	-0.82%
2021/06/11	0	0.00	1	37.00	36.60	-1	371	-0.27%
2021/06/09	0	0.00	0	37.40	38.10	0	384	0.00%
2021/06/04	2	38.55	0	0.00	38.50	2	409	0.49%
2021/06/01	0	38.05	2	39.35	39.50	-2	494	-0.40%
2021/05/27	0	0.00	0	39.25	39.05	0	537	0.00%
2021/05/26	1	38.80	0	0.00	39.15	1	545	0.18%
2021/05/25	1	39.25	2	39.45	38.80	-1	550	-0.18%
2021/05/24	0	0.00	1	38.50	38.75	-1	554	-0.18%
2021/05/21	0	0.00	1	37.90	37.80	-1	558	-0.18%
2021/05/19	1	37.25	0	0.00	37.20	1	580	0.17%
2021/05/18	0	0.00	17	35.44	36.60	-17	583	-2.91%
2021/05/17	9	33.45	0	0.00	33.30	9	584	1.54%
2021/05/14	9	37.35	4	38.55	36.95	5	576	0.87%
2021/05/13	1	37.01	0	0.00	37.00	1	571	0.18%
2021/05/12	5	38.27	51	39.42	38.10	-46	565	-8.14%
2021/05/11	12	37.77	3	38.52	36.20	9	547	1.65%
2021/05/10	0	0.00	2	39.90	39.70	-2	543	-0.37%
2021/05/07	0	0.00	3	38.82	39.75	-3	546	-0.55%
2021/05/06	0	0.00	7	38.31	38.25	-7	552	-1.27%
2021/05/04	6	38.48	4	38.28	38.40	2	551	0.36%
2021/05/03	13	40.20	1	40.80	39.90	12	544	2.20%
2021/04/28	7	41.45	2	41.78	41.50	5	542	0.92%
2021/04/27	0	41.45	0	0.00	41.70	0	546	0.00%
2021/04/23	0	41.10	1	41.40	41.20	-1	551	-0.18%
2021/04/22	16	41.67	0	0.00	41.00	16	556	2.88%
2021/04/21	3	42.10	0	0.00	42.25	3	565	0.53%
2021/04/20	7	42.06	2	42.43	41.90	5	567	0.88%
2021/04/19	9	42.22	0	0.00	42.55	9	623	1.44%
2021/04/16	1	42.35	0	0.00	42.40	1	625	0.16%
2021/04/15	1	42.10	7	42.19	42.40	-6	628	-0.96%
2021/04/14	3	41.45	0	0.00	41.50	3	626	0.48%
2021/04/13	14	43.25	9	43.15	41.75	5	621	0.80%
2021/04/12	3	43.88	3	44.30	45.00	0	597	0.00%
2021/04/08	2	44.25	0	0.00	44.00	2	591	0.34%
2021/04/07	1	44.00	2	43.95	43.80	-1	589	-0.17%
2021/04/06	5	44.11	0	0.00	44.05	5	591	0.85%
2021/03/31	4	44.80	0	0.00	44.25	4	583	0.69%
2021/03/30	2	45.35	7	44.78	44.70	-5	579	-0.86%
2021/03/29	1	43.50	2	43.98	43.85	-1	559	-0.18%
2021/03/26	0	0.00	1	43.90	43.75	-1	561	-0.18%
2021/03/25	2	43.45	1	43.45	43.10	1	567	0.18%
2021/03/24	1	44.00	3	44.00	44.00	-2	564	-0.35%
2021/03/23	7	43.97	0	0.00	43.60	7	564	1.24%
2021/03/22	2	43.35	4	44.45	44.20	-2	561	-0.36%
2021/03/19	5	43.62	2	43.45	43.35	3	573	0.52%
2021/03/18	4	44.40	2	44.15	44.15	2	576	0.36%
2021/03/17	3	43.20	1	43.35	43.55	2	584	0.34%
2021/03/16	0	0.00	1	42.85	42.80	-1	597	-0.17%
2021/03/15	8	41.60	0	0.00	42.10	8	621	1.29%
2021/03/11	2	39.85	1	40.10	40.00	1	643	0.16%
2021/03/10	2	40.90	2	41.13	41.00	0	637	0.00%
2021/03/09	1	40.70	1	39.50	40.50	0	638	0.00%
2021/03/08	14	41.48	12	40.90	40.75	2	632	0.32%
2021/03/05	20	43.62	28	43.76	42.50	-8	617	-1.30%
2021/03/04	2	42.95	3	42.55	41.70	-1	577	-0.17%
2021/03/03	2	40.90	8	39.79	41.80	-6	573	-1.05%
2021/03/02	16	41.97	2	42.23	40.00	14	572	2.45%
2021/02/26	1	40.85	20	40.82	41.20	-19	561	-3.38%
2021/02/25	0	0.00	1.1	40.73	40.40	-1.1	563	-0.20%
2021/02/24	8	40.46	1	40.75	40.00	7	579	1.21%
2021/02/23	4	39.65	1	40.10	40.30	3	581	0.52%
2021/02/22	4.1	40.13	1	40.00	40.00	3.1	590	0.52%
2021/02/19	0	0.00	5	38.63	39.70	-5	605	-0.83%
2021/02/18	1	37.20	3	37.43	37.95	-2	602	-0.33%
2021/02/17	0	0.00	3	37.00	36.75	-3	620	-0.48%
2021/02/05	1	34.00	0	0.00	34.10	1	619	0.16%
2021/01/29	1	37.40	1.4	36.16	36.00	-0.4	636	-0.07%
2021/01/28	3	37.05	2	36.91	36.65	1	641	0.15%
2021/01/26	1	36.43	1	35.85	35.90	0	636	0.00%
2021/01/25	0	0.00	0	35.95	36.30	0	633	0.00%
2021/01/22	0	0.00	3	35.33	35.95	-3	634	-0.47%
2021/01/20	2	35.90	1	35.85	35.80	1	634	0.16%
2021/01/19	3.1	37.58	2	37.60	37.25	1.1	631	0.17%
2021/01/18	1.1	36.89	1	36.15	36.80	0.1	632	0.01%
2021/01/15	1	37.50	1	37.40	37.35	0	630	0.00%
2021/01/14	25.3	39.85	19.4	39.69	38.70	5.9	627	0.94%
2021/01/13	0	38.53	6.1	38.61	38.65	-6.1	616	-0.99%
2021/01/12	18.3	39.56	11.2	40.19	38.50	7.1	613	1.16%
2021/01/11	5.1	38.51	1	38.30	38.95	4.1	558	0.73%
2021/01/08	2.2	36.99	2	37.70	38.15	0.2	560	0.03%
2021/01/06	0	0.00	1.6	36.84	35.70	-1.6	603	-0.26%
2021/01/05	0	0.00	2	37.43	37.00	-2	605	-0.33%
2021/01/04	2	37.50	2	37.65	37.45	0	602	0.00%
2020/12/31	1	38.00	0	0.00	38.30	1	599	0.17%
2020/12/29	0	0.00	1	39.00	39.35	-1	593	-0.17%
2020/12/28	3	37.95	1	37.85	37.95	2	587	0.34%
2020/12/25	3	38.60	0	0.00	38.00	3	587	0.51%
2020/12/24	0	0.00	1	39.00	38.70	-1	586	-0.17%
2020/12/23	0	37.65	0	0.00	38.40	0	586	0.00%
2020/12/22	1	38.60	3	39.00	37.50	-2	594	-0.34%
2020/12/21	6	39.63	1	39.00	38.40	5	595	0.84%
2020/12/18	1	40.80	1	40.85	40.65	0	588	0.00%
2020/12/17	1	41.40	1	41.35	41.40	0	592	0.00%
2020/12/16	2	41.23	0	0.00	41.65	2	592	0.34%
2020/12/15	1	43.05	3	42.82	40.45	-2	598	-0.33%
2020/12/14	3	42.07	11	42.05	41.60	-8	582	-1.37%
2020/12/11	3	44.23	4	44.73	42.80	-1	574	-0.17%
2020/12/10	5	42.84	2	42.78	44.70	3	555	0.55%
2020/12/09	19	42.83	20	42.86	41.00	-1	543	-0.18%
2020/12/08	8.2	39.93	4	39.89	40.90	4.2	536	0.78%
2020/12/07	0.1	35.50	1.1	36.89	37.20	-1	523	-0.19%
2020/12/04	1.1	35.53	0	0.00	35.50	1.1	525	0.21%
2020/12/01	1	36.65	2	35.90	36.50	-1	572	-0.17%
2020/11/30	4	36.98	3	36.63	36.10	1	629	0.16%
2020/11/27	4	36.19	1.2	36.51	36.85	2.8	655	0.43%
2020/11/26	0	0.00	5.6	35.81	35.85	-5.6	670	-0.83%
2020/11/25	0	35.50	0	0.00	35.80	0	726	0.00%
2020/11/24	3.2	35.40	1	36.00	35.65	2.2	832	0.27%
2020/11/23	2	35.18	6	35.25	35.35	-4	879	-0.45%
2020/11/20	1	33.75	1	34.00	34.00	0	905	0.00%
2020/11/19	6	33.70	3	33.87	33.60	3	913	0.33%
2020/11/18	1	34.35	11	33.62	33.75	-10	905	-1.10%
2020/11/17	2	31.45	2	31.80	31.85	0	884	0.00%
2020/11/16	3	32.28	3	32.85	32.00	0	890	0.00%
2020/11/13	0	0.00	4	31.30	31.35	-4	875	-0.46%
2020/11/12	0	0.00	4	30.83	31.10	-4	876	-0.46%
2020/11/06	0.2	30.45	4	31.40	30.50	-3.8	897	-0.42%
2020/11/05	2	30.13	3	30.60	31.20	-1	897	-0.11%
2020/11/02	0	0.00	2	29.00	28.80	-2	932	-0.21%
2020/10/29	0	0.00	3	29.13	29.70	-3	967	-0.31%
2020/10/27	1	29.60	3	30.15	29.75	-2	998	-0.20%
2020/10/21	1	30.30	0	0.00	30.05	1	1,018	0.10%
2020/10/20	2	30.20	0	0.00	30.25	2	1,039	0.19%
2020/10/16	3	31.13	1	30.70	30.80	2	1,045	0.19%
2020/10/15	6	31.84	2	32.60	31.15	4	1,043	0.38%
2020/10/14	25.1	32.82	5	32.49	32.50	20.1	1,043	1.92%
2020/10/13	1	30.70	2	30.70	30.70	-1	1,026	-0.10%
2020/10/12	1	28.15	0	0.00	27.95	1	1,028	0.10%
2020/10/08	1	28.85	1	28.75	28.90	0	1,039	0.00%
2020/10/05	1	29.00	1	29.00	28.55	0	1,084	0.00%
2020/09/25	2	28.95	6	28.40	28.90	-4	1,199	-0.33%
2020/09/24	0	0.00	10	29.73	29.65	-10	1,223	-0.82%
2020/09/23	2	31.05	6.2	31.32	30.90	-4.2	1,220	-0.34%
2020/09/22	2	31.03	3	31.13	31.00	-1	1,233	-0.08%
2020/09/18	8	33.04	2	33.00	32.50	6	1,241	0.48%
2020/09/17	3	32.53	2	32.70	32.55	1	1,242	0.08%
2020/09/15	1	32.30	1	33.15	32.25	0	1,339	0.00%
2020/09/14	3	32.00	4	32.08	32.20	-1	1,368	-0.07%
2020/09/11	6	31.63	6	31.90	31.05	0	1,364	0.00%
2020/09/10	29	35.26	30	34.63	34.40	-1	1,342	-0.07%
2020/09/09	4	33.59	1	34.15	34.30	3	1,334	0.22%
2020/09/08	7	33.65	8	33.47	33.70	-1	1,330	-0.08%
2020/09/07	5	34.03	44	32.71	32.05	-39	1,320	-2.95%
2020/09/04	1	34.10	8	34.54	35.25	-7	1,317	-0.53%
2020/09/03	122.3	37.51	52	36.66	36.30	70.3	1,312	5.35%	大買/
2020/09/02	8	36.16	12	36.16	37.45	-4	1,251	-0.32%
2020/09/01	14	35.37	24	35.22	34.75	-10	1,285	-0.78%
2020/08/31	21	35.93	26	35.91	34.75	-5	1,265	-0.40%
2020/08/28	29	35.39	18	35.47	34.60	11	1,208	0.91%
2020/08/27	9	32.67	16	32.66	33.05	-7	1,107	-0.63%
2020/08/26	9	29.63	8	29.03	30.05	1	1,062	0.09%
2020/08/25	3	28.12	2	28.13	28.00	1	1,027	0.10%
2020/08/24	0	0.00	3	26.60	26.80	-3	1,020	-0.29%
2020/08/21	2	26.10	1	26.00	25.90	1	1,059	0.09%
2020/08/20	1	25.30	6	25.89	25.20	-5	1,083	-0.46%
2020/08/19	0.3	27.35	0	0.00	27.35	0.3	1,082	0.03%
2020/08/18	2	28.30	1	28.30	28.15	1	1,082	0.09%
2020/08/17	2	28.58	2	28.78	28.90	0	1,085	0.00%
2020/08/14	6	28.23	1	28.35	27.85	5	1,105	0.45%
2020/08/13	1	27.50	0	0.00	27.15	1	1,119	0.09%
2020/08/12	0.3	28.00	12	28.04	28.00	-11.7	1,164	-1.00%
2020/08/11	1	28.00	3	28.00	27.40	-2	1,191	-0.17%
2020/08/10	4	28.93	1	28.85	28.75	3	1,196	0.25%
2020/08/07	3	29.42	1	28.85	28.85	2	1,193	0.17%
2020/08/06	3	29.35	8	29.47	29.75	-5	1,207	-0.41%
2020/08/05	0	0.00	2	28.23	28.40	-2	1,195	-0.17%
2020/08/04	11	29.14	9	28.38	27.90	2	1,203	0.17%
2020/08/03	25	28.11	11	28.43	28.80	14	1,180	1.19%
2020/07/30	0	0.00	2	25.95	25.55	-2	1,165	-0.17%
2020/07/29	0	0.00	1.2	25.99	25.25	-1.2	1,171	-0.10%
2020/07/28	4	25.46	3	26.07	24.70	1	1,173	0.09%
2020/07/27	7	27.49	6	27.42	26.50	1	1,187	0.08%
2020/07/24	7	27.78	8	28.29	27.55	-1	1,187	-0.08%
2020/07/23	0.4	26.90	3	26.92	27.00	-2.6	1,172	-0.22%
2020/07/22	2	27.38	4	27.45	27.00	-2	1,193	-0.17%
2020/07/21	0	0.00	2	26.75	26.25	-2	1,217	-0.16%
2020/07/20	0	0.00	4.6	25.98	26.05	-4.6	1,221	-0.38%
2020/07/17	7	26.46	1	25.40	25.75	6	1,210	0.50%
2020/07/16	0	0.00	1	27.60	28.10	-1	1,188	-0.08%
2020/07/15	9	27.95	10	28.45	27.15	-1	1,180	-0.08%
2020/07/14	5	28.06	1	28.45	28.00	4	1,169	0.34%
2020/07/13	4	29.26	4	28.90	28.70	0	1,157	0.00%
2020/07/10	4	28.14	5	28.61	28.00	-1	1,144	-0.09%
2020/07/09	7.6	30.13	1.7	30.35	30.35	5.9	1,125	0.53%
2020/07/08	4	30.75	26	30.68	30.65	-22	1,113	-1.98%
2020/07/07	44	31.10	28	31.60	31.35	16	1,101	1.45%
2020/07/06	42.1	28.68	12	29.40	29.60	30.1	1,051	2.86%
2020/07/03	5.5	25.96	7	26.08	26.95	-1.5	1,018	-0.15%
2020/07/02	3	24.83	0	0.00	24.50	3	987	0.30%
2020/07/01	2	24.85	2	25.70	24.50	0	981	0.00%
2020/06/30	0	0.00	4.7	24.80	25.20	-4.7	965	-0.49%
2020/06/29	0	0.00	1	23.50	23.50	-1	952	-0.10%
2020/06/24	2	24.25	1	24.25	23.90	1	946	0.11%
2020/06/23	5	24.60	4	24.96	24.30	1	935	0.11%
2020/06/22	5.1	24.81	6	24.97	25.50	-0.9	892	-0.10%
2020/06/19	2	22.43	10	22.17	23.20	-8	835	-0.96%
2020/06/18	2	21.35	0	0.00	21.10	2	800	0.25%
2020/06/17	3	21.43	0	0.00	20.95	3	794	0.38%
2020/06/16	0	0.00	1.1	20.84	20.95	-1.1	791	-0.13%
2020/06/12	1	20.00	0	0.00	20.40	1	787	0.13%
2020/06/11	3	21.72	4	21.78	20.95	-1	784	-0.13%
2020/06/10	1	20.65	1	22.00	22.00	0	776	0.00%
2020/06/09	1	21.10	1	20.90	20.90	0	764	0.00%
2020/06/08	0	0.00	1	21.00	20.80	-1	765	-0.13%
2020/06/05	5	21.19	3	20.85	20.80	2	697	0.29%
2020/06/03	2	21.20	0	0.00	20.70	2	696	0.29%
2020/06/02	0	0.00	3	20.85	20.60	-3	686	-0.44%
2020/06/01	1	20.65	0	0.00	21.05	1	679	0.15%
2020/05/28	8	22.15	1	22.50	20.50	7	683	1.02%
2020/05/27	2	21.65	6	21.89	22.75	-4	641	-0.62%
2020/05/26	1	20.10	3	20.17	20.70	-2	618	-0.32%
2020/05/25	2	20.00	0	0.00	19.90	2	613	0.33%
2020/05/22	2	20.40	0	0.00	20.10	2	609	0.33%
2020/05/21	3	20.82	6	21.01	20.30	-3	604	-0.50%
2020/05/20	7	19.93	2	20.60	19.70	5	574	0.87%
2020/05/18	2	18.30	3	19.07	19.30	-1	501	-0.20%
2020/05/15	2	17.10	1	18.00	17.55	1	473	0.21%
2020/05/13	0	0.00	2	17.55	17.40	-2	460	-0.43%
2020/05/12	6	17.40	4	17.30	17.30	2	439	0.46%
2020/05/05	0	0.00	6	17.28	17.45	-6	434	-1.38%
2020/04/30	7	17.04	4	17.00	16.80	3	430	0.70%
2020/04/29	1	16.60	0	0.00	16.35	1	418	0.24%
2020/04/28	2	16.40	0	0.00	16.15	2	419	0.48%
2020/04/27	1	16.35	5	16.27	16.35	-4	415	-0.96%
2020/04/24	4	16.40	1	16.75	16.45	3	397	0.75%
2020/03/16	0	0.00	3	11.60	11.20	-3	1,337	-0.22%
2020/03/10	1	14.00	0	0.00	14.60	1	1,334	0.07%
2020/03/09	1	14.35	0	0.00	14.05	1	1,380	0.07%
2020/02/24	0	0.00	1	17.00	17.55	-1	1,408	-0.07%
2020/02/18	1	16.80	1	16.75	16.55	0	1,437	0.00%
2020/02/14	2	17.00	2	17.05	17.05	0	1,449	0.00%
2020/02/13	1	16.85	0	0.00	16.80	1	1,453	0.07%
2020/02/11	0	0.00	2	16.65	16.65	-2	1,434	-0.14%
2020/02/03	0	0.00	0.9	15.00	15.10	-0.9	1,440	-0.06%
2020/01/31	2	15.60	9	16.15	15.60	-7	1,439	-0.49%
2020/01/15	0.1	19.50	0	0.00	19.60	0.1	1,519	0.01%
2020/01/13	3	19.95	0	0.00	19.75	3	1,552	0.19%
2020/01/10	3	20.07	0	0.00	19.85	3	1,559	0.19%
2020/01/09	6	20.83	2	21.15	20.65	4	1,561	0.26%
2020/01/08	2.1	20.73	2	20.55	20.55	0.1	1,559	0.01%
2020/01/07	7	20.92	5	20.57	20.35	2	1,556	0.13%
2020/01/06	0	0.00	1	20.10	20.10	-1	1,544	-0.06%
2020/01/03	3	20.85	5	20.60	21.00	-2	1,552	-0.13%
2019/12/31	0	0.00	1	19.50	19.50	-1	1,543	-0.06%
2019/12/30	3.2	20.37	0	0.00	19.70	3.2	1,549	0.21%
2019/12/18	3	19.87	6	19.42	19.05	-3	1,547	-0.19%
2019/12/17	5	20.40	3	20.53	19.85	2	1,526	0.13%
2019/12/16	1	19.10	6	19.17	19.10	-5	1,449	-0.34%
2019/12/13	1	19.20	2	19.15	18.95	-1	1,434	-0.07%
2019/12/12	11	20.68	27	20.96	19.85	-16	1,405	-1.14%
2019/12/11	12	21.68	17	20.91	20.70	-5	1,351	-0.37%
2019/12/10	65	22.84	36	22.89	22.95	29	1,293	2.24%
2019/12/09	8	22.11	6	21.96	22.90	2	1,187	0.17%
2019/12/06	4	20.86	9	21.17	20.85	-5	1,087	-0.46%
2019/12/05	1	19.25	12	18.75	19.50	-11	968	-1.14%
2019/12/04	34	19.83	37	19.97	18.40	-3	914	-0.33%
2019/12/03	28	18.93	8	19.14	19.50	20	825	2.42%
2019/12/02	1	17.10	9	16.99	17.75	-8	693	-1.15%
2019/11/28	4	16.20	0	0.00	16.15	4	639	0.63%
2019/11/27	3	16.40	10	16.40	16.15	-7	638	-1.10%
2019/11/26	15	16.41	5	16.15	16.30	10	632	1.58%
2019/11/25	6	16.88	5	17.20	16.45	1	623	0.16%
2019/11/21	6	15.63	7	16.11	15.60	-1	558	-0.18%
2019/11/20	1	15.95	0	0.00	15.15	1	528	0.19%
2019/11/19	0	0.00	2	15.60	15.50	-2	525	-0.38%
2019/11/13	1	15.90	0	0.00	15.35	1	490	0.20%
2019/11/07	0	0.00	2	16.30	16.15	-2	455	-0.44%
2019/11/06	0	0.00	1	16.85	16.80	-1	446	-0.22%
2019/11/04	2	16.25	0	0.00	16.25	2	425	0.47%
2019/11/01	0	0.00	1	15.60	15.60	-1	411	-0.24%
2019/10/30	1	15.00	2	14.25	14.25	-1	397	-0.25%
2019/10/28	2	16.30	0	0.00	16.00	2	382	0.52%
2019/10/25	0	0.00	2	16.63	16.55	-2	379	-0.53%
2019/10/24	0	0.00	6	16.45	16.45	-6	372	-1.61%
2019/10/23	3	17.00	0	0.00	16.45	3	368	0.81%
2019/10/22	0	0.00	3	17.10	16.60	-3	361	-0.83%
2019/10/21	4	16.83	1	17.15	16.60	3	342	0.88%
2019/10/18	6	17.50	4	17.23	17.05	2	330	0.61%
2019/10/17	11	16.76	4	16.90	17.05	7	283	2.47%
2019/10/08	2	13.00	2	13.20	13.20	0	174	0.00%
2019/09/17	1	12.60	1	12.65	12.35	0	94	0.00%
2019/06/19	0	0.00	4	10.28	10.40	-4	21	-18.65%
2019/06/10	1	9.20	0	0.00	9.40	1	22	4.52%
2019/05/27	1	9.70	0	0.00	9.90	1	30	3.28%
2019/05/17	2	10.00	0	0.00	9.99	2	30	6.66%
2018/10/31	0	0.00	1	9.59	9.60	-1	18	-5.46%
2018/10/30	1	9.50	0	0.00	9.55	1	18	5.50%
2018/04/19	0	0.00	1	15.30	15.40	-1	251	-0.40%
2018/04/17	1	15.90	0	0.00	15.50	1	252	0.40%
2018/04/09	1	16.30	0	0.00	15.15	1	250	0.40%
2018/03/30	15	17.14	15	16.98	17.00	0	282	0.00%
2018/03/29	11	17.66	15	17.02	16.95	-4	277	-1.44%
2018/03/28	10	17.47	6	17.85	17.35	4	274	1.46%
2018/03/27	38	17.60	38	17.73	17.50	0	270	0.00%
2018/03/26	12	17.87	12	18.20	17.65	0	262	0.00%
2018/03/23	19	16.74	19	17.49	17.20	0	244	0.00%
2018/03/22	0	0.00	2	16.28	17.10	-2	212	-0.94%
2018/03/21	1	15.60	0	0.00	15.55	1	186	0.54%
2018/03/20	10	15.22	13	15.80	15.65	-3	182	-1.64%
2018/03/19	1	15.00	1	15.10	15.00	0	174	0.00%
2018/03/16	3	15.17	0	0.00	15.25	3	171	1.75%
2018/03/13	1	15.15	0	0.00	15.25	1	146	0.68%
2018/03/09	2	18.15	2	18.25	16.10	0	130	0.00%
2018/03/06	2	14.75	0	0.00	14.75	2	89	2.23%