毅嘉 (2402)-凱基-新莊券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
35.60
漲跌
▼0.25
漲幅
-0.70%
成交量
7,239張
產業
上市電子零組件類股▲0.80%
323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

毅嘉 (2402)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	8	36.07	6	36.26	35.60	2	4,274	0.05%
2024/06/25	0	0.00	2	35.70	35.85	-2	4,293	-0.05%
2024/06/24	0	0.00	10	35.02	34.85	-10	4,240	-0.24%
2024/06/20	0	0.00	11	35.53	35.75	-11	4,279	-0.26%
2024/06/17	0	0.00	2	35.60	35.60	-2	4,247	-0.05%
2024/06/14	0	0.00	16	34.99	34.90	-16	4,211	-0.38%
2024/06/13	0	0.00	1	34.65	34.65	-1	4,211	-0.02%
2024/06/12	0	0.00	1	34.60	34.55	-1	4,208	-0.02%
2024/06/11	0	0.00	1	34.65	34.55	-1	4,219	-0.02%
2024/06/05	0	0.00	4	34.75	34.60	-4	4,214	-0.09%
2024/06/04	0	0.00	6	35.13	34.65	-6	4,324	-0.14%
2024/06/03	2	35.65	16.1	35.60	35.80	-14.1	4,352	-0.32%
2024/05/31	7	34.74	2	34.48	34.60	5	4,281	0.12%
2024/05/30	3.1	34.58	3	34.60	34.25	0.1	4,348	0.00%
2024/05/29	1	35.50	0	0.00	35.30	1	4,434	0.02%
2024/05/28	12	35.48	45	35.34	35.50	-33	4,419	-0.75%
2024/05/27	0	0.00	6	34.48	35.00	-6	4,393	-0.14%
2024/05/24	0	0.00	15	33.94	34.30	-15	4,550	-0.33%
2024/05/22	0	0.00	10	34.00	33.90	-10	4,613	-0.22%
2024/05/21	3	33.80	0	0.00	34.20	3	4,652	0.06%
2024/05/20	0	0.00	1	33.85	33.95	-1	4,647	-0.02%
2024/05/17	5	33.12	1	33.40	33.40	4	4,662	0.09%
2024/05/16	0	0.00	1	33.00	32.95	-1	4,746	-0.02%
2024/05/15	4	33.00	20	32.90	32.85	-16	4,842	-0.33%
2024/05/13	1	33.45	0	0.00	32.90	1	4,893	0.02%
2024/05/08	1	34.00	2	34.35	34.65	-1	4,922	-0.02%
2024/05/07	0	0.00	1	33.85	33.70	-1	4,868	-0.02%
2024/05/03	2	33.83	7	33.59	33.30	-5	4,889	-0.10%
2024/05/02	27	33.63	0	0.00	33.50	27	4,872	0.55%
2024/04/29	0	0.00	5	32.50	32.40	-5	4,831	-0.10%
2024/04/25	10	32.35	0	0.00	32.10	10	4,830	0.21%
2024/04/22	5	31.80	0	0.00	31.85	5	4,827	0.10%
2024/04/19	13	32.65	23	33.61	32.90	-10	4,760	-0.21%
2024/04/18	2	34.00	1	33.80	33.80	1	4,644	0.02%
2024/04/17	10	33.79	0	0.00	33.70	10	4,647	0.22%
2024/04/16	9	33.61	1	34.00	33.90	8	4,692	0.17%
2024/04/15	1	35.35	0	0.00	34.85	1	4,585	0.02%
2024/04/10	4	35.10	0	0.00	35.00	4	4,600	0.09%
2024/04/09	31	35.78	3	36.73	35.45	28	4,557	0.61%
2024/04/08	7	36.60	14	36.35	36.35	-7	4,245	-0.16%
2024/04/03	0	0.00	1.2	36.00	35.65	-1.2	4,116	-0.03%
2024/04/02	10	36.43	12.3	35.54	35.60	-2.3	4,039	-0.06%
2024/04/01	3.5	36.29	7	36.20	35.95	-3.5	3,891	-0.09%
2024/03/28	0	0.00	30	34.80	34.95	-30	4,241	-0.71%
2024/03/27	10	33.65	6	33.61	33.60	4	4,325	0.09%
2024/03/26	0	0.00	0.6	34.10	33.40	-0.6	4,336	-0.01%
2024/03/25	25	34.38	1.4	34.30	34.20	23.6	4,338	0.54%
2024/03/22	0	34.01	7	33.99	34.10	-7	4,448	-0.16%
2024/03/21	2	33.75	5	33.80	33.90	-3	4,570	-0.07%
2024/03/20	0	0.00	21	34.00	33.90	-21	4,734	-0.44%
2024/03/19	20	33.40	3	33.35	33.30	17	5,103	0.33%
2024/03/18	1	33.50	0	0.00	33.45	1	5,337	0.02%
2024/03/15	2	33.50	2	33.35	33.30	0	6,059	0.00%
2024/03/14	0	0.00	3	33.52	33.50	-3	6,620	-0.05%
2024/03/13	0	34.05	1	34.10	33.80	-1	6,707	-0.01%
2024/03/12	3	34.43	1.2	34.52	34.50	1.8	6,883	0.03%
2024/03/08	1.3	33.72	5.2	33.26	33.70	-3.9	7,041	-0.06%
2024/03/07	6	34.21	23.3	34.54	34.25	-17.3	7,065	-0.24%
2024/03/06	3	34.95	2	34.93	34.85	1	7,354	0.01%
2024/03/05	1.3	35.05	15	35.20	35.10	-13.7	7,446	-0.18%
2024/03/04	3.3	35.26	9.7	35.51	35.40	-6.4	7,491	-0.09%
2024/03/01	4.3	34.13	0	0.00	34.10	4.3	7,620	0.06%
2024/02/29	1	35.00	0	0.00	34.65	1	7,631	0.01%
2024/02/27	6.2	35.20	1.5	36.36	35.10	4.7	7,625	0.06%
2024/02/26	5	35.17	0.5	35.53	35.45	4.5	7,508	0.06%
2024/02/23	12	34.68	0	0.00	34.60	12	7,567	0.16%
2024/02/20	2	36.13	2	35.40	35.30	0	8,822	0.00%
2024/02/19	1	36.20	0	0.00	35.65	1	9,151	0.01%
2024/02/16	2	35.40	11	35.45	35.80	-9	9,285	-0.10%
2024/02/05	2	34.53	0	0.00	34.00	2	10,386	0.02%
2024/02/02	5	34.60	0	0.00	34.40	5	10,466	0.05%
2024/01/29	1	34.60	0	0.00	34.60	1	10,443	0.01%
2024/01/22	3	34.05	1	34.20	34.05	2	10,641	0.02%
2024/01/18	3	32.87	0	0.00	32.85	3	10,777	0.03%
2024/01/15	1	33.65	0	0.00	33.95	1	11,261	0.01%
2024/01/11	1	34.10	1	33.90	33.90	0	11,418	0.00%
2024/01/10	0	0.00	14	33.60	34.00	-14	11,567	-0.12%
2024/01/09	11	34.55	0	0.00	34.20	11	11,610	0.09%
2024/01/08	3	35.10	0	0.00	35.05	3	11,579	0.03%
2024/01/05	1	35.60	10	35.93	35.45	-9	11,684	-0.08%
2024/01/04	3	35.43	2	35.63	35.30	1	11,679	0.01%
2024/01/03	2	35.38	0	0.00	35.35	2	11,787	0.02%
2024/01/02	12	35.78	0	0.00	35.70	12	11,826	0.10%
2023/12/29	1	35.80	0	0.00	35.70	1	11,860	0.01%
2023/12/27	2	35.98	0	0.00	35.95	2	12,140	0.02%
2023/12/26	21	37.11	12	36.30	36.30	9	12,336	0.07%
2023/12/25	19	36.33	22	36.67	36.25	-3	12,057	-0.02%
2023/12/22	3	36.00	5	35.83	35.70	-2	11,921	-0.02%
2023/12/21	0	0.00	5	34.85	34.75	-5	11,818	-0.04%
2023/12/20	5	35.30	3	35.25	35.20	2	11,894	0.02%
2023/12/19	6	35.30	21	35.12	35.05	-15	11,985	-0.13%
2023/12/18	7	36.59	2	36.95	36.40	5	11,987	0.04%
2023/12/15	3	36.75	0	0.00	36.60	3	12,010	0.02%
2023/12/14	6	37.23	9	37.33	37.40	-3	12,048	-0.02%
2023/12/13	8	36.50	4	36.43	36.20	4	11,857	0.03%
2023/12/12	51	37.74	26	37.86	37.25	25	11,840	0.21%
2023/12/11	17	36.88	54	37.07	36.80	-37	11,383	-0.33%
2023/12/08	20	36.66	3	36.10	35.85	17	11,044	0.15%
2023/12/07	22	36.13	12	36.80	35.70	10	11,208	0.09%
2023/12/06	3	36.03	14	35.96	36.25	-11	11,327	-0.10%
2023/12/05	5	34.96	0	0.00	34.85	5	11,773	0.04%
2023/12/04	13	35.47	0.1	35.75	35.30	13	12,046	0.11%
2023/12/01	47	36.43	32	36.94	36.45	15	12,302	0.12%
2023/11/30	1	35.00	4	35.81	35.85	-3	12,638	-0.02%
2023/11/29	6	36.00	2	36.50	35.60	4	14,290	0.03%
2023/11/28	3	35.83	17.1	35.88	36.10	-14.1	16,522	-0.09%
2023/11/27	1	35.05	5	35.03	34.55	-4	18,845	-0.02%
2023/11/24	1	35.45	9	35.41	35.40	-8	19,804	-0.04%
2023/11/22	3	36.20	3	36.45	36.15	0	20,293	0.00%
2023/11/21	3	36.37	4	36.46	36.35	-1	20,368	0.00%
2023/11/20	12.1	36.53	13.1	36.69	36.60	-1.1	20,319	-0.01%
2023/11/17	14.1	36.01	25	35.68	36.00	-10.9	20,059	-0.05%
2023/11/16	8	34.87	3	35.30	34.70	5	19,517	0.03%
2023/11/15	3	34.50	0	0.00	33.95	3	19,319	0.02%
2023/11/14	13	34.34	4	34.84	34.50	9	19,673	0.05%
2023/11/13	16.1	35.59	8	34.57	35.45	8.1	19,395	0.04%
2023/11/10	11	32.35	10	32.43	32.50	1	19,237	0.01%
2023/11/09	4	32.49	1	33.00	32.40	3	19,308	0.02%
2023/11/08	2	32.80	1	33.25	32.75	1	19,454	0.01%
2023/11/07	3	32.95	0	0.00	32.95	3	19,741	0.02%
2023/11/06	0	0.00	2	33.25	33.25	-2	20,021	-0.01%
2023/11/03	10	32.90	0	0.00	32.80	10	20,326	0.05%
2023/11/02	26	32.25	28	32.81	32.85	-2	20,519	-0.01%
2023/10/31	2	33.15	0	0.00	32.60	2	20,984	0.01%
2023/10/30	0	0.00	1	34.05	34.00	-1	21,817	0.00%
2023/10/27	1	33.55	0	0.00	33.85	1	22,135	0.00%
2023/10/26	2	34.30	1	34.10	34.00	1	22,498	0.00%
2023/10/25	2	35.65	2	35.55	35.40	0	22,754	0.00%
2023/10/24	0	0.00	1	35.30	35.50	-1	22,794	0.00%
2023/10/23	4	36.20	2	35.80	34.95	2	22,825	0.01%
2023/10/20	0	0.00	3	34.20	34.55	-3	22,581	-0.01%
2023/10/19	2	35.08	1	34.90	34.95	1	22,606	0.00%
2023/10/18	1	35.90	1	35.00	35.15	0	22,640	0.00%
2023/10/17	2	36.25	3	36.47	35.95	-1	22,734	0.00%
2023/10/16	2	36.33	0	0.00	36.45	2	22,783	0.01%
2023/10/13	2	37.98	0	0.00	37.10	2	23,006	0.01%
2023/10/12	2	37.68	1	38.05	37.90	1	23,212	0.00%
2023/10/11	2	37.48	0	0.00	37.40	2	23,273	0.01%
2023/10/04	3	39.28	0	0.00	39.20	3	23,520	0.01%
2023/10/03	9	40.63	1	40.10	39.95	8	23,585	0.03%
2023/10/02	10	41.25	16	41.53	41.10	-6	23,642	-0.03%
2023/09/28	1	40.55	0	0.00	40.25	1	23,908	0.00%
2023/09/27	7	39.19	0	0.00	39.60	7	25,294	0.03%
2023/09/26	2	39.75	0	0.00	39.10	2	25,951	0.01%
2023/09/25	1	40.15	1	40.05	40.10	0	26,339	0.00%
2023/09/22	1	38.95	2	39.10	39.05	-1	26,473	0.00%
2023/09/21	1	38.80	0	0.00	38.70	1	26,444	0.00%
2023/09/20	3	39.53	0	0.00	39.40	3	26,393	0.01%
2023/09/19	3	40.25	2	40.60	40.25	1	26,360	0.00%
2023/09/18	12	41.48	2	40.98	41.00	10	26,212	0.04%
2023/09/15	12	42.17	2	41.73	42.25	10	26,097	0.04%
2023/09/14	6	42.08	2	42.80	41.65	4	25,945	0.02%
2023/09/13	4	41.85	3	41.60	41.70	1	25,774	0.00%
2023/09/12	0	0.00	1	41.75	41.70	-1	25,605	0.00%
2023/09/11	16	42.81	7	42.60	41.85	9	25,420	0.04%
2023/09/08	12	44.85	9	44.14	43.75	3	25,207	0.01%
2023/09/07	20	44.45	0	0.00	44.30	20	24,701	0.08%
2023/09/06	14	45.82	6	45.76	45.30	8	24,540	0.03%
2023/09/05	13	46.06	7	46.56	45.70	6	24,342	0.02%
2023/09/04	23	47.01	23	46.55	47.20	0	23,895	0.00%
2023/09/01	111	47.46	119	47.53	47.45	-8	22,551	-0.04%	大買/大賣/
2023/08/31	51	44.19	44	44.93	46.95	7	21,357	0.03%
2023/08/30	11	40.84	32.2	41.82	42.70	-21.2	19,004	-0.11%
2023/08/29	3	38.52	5	38.95	38.85	-2	18,203	-0.01%
2023/08/28	5	37.59	1	38.05	37.70	4	17,945	0.02%
2023/08/25	6	38.18	9	38.27	38.50	-3	17,853	-0.02%
2023/08/24	5	37.08	4	37.63	37.85	1	17,823	0.01%
2023/08/23	2	37.40	6	37.47	37.50	-4	17,765	-0.02%
2023/08/22	17	37.01	5.3	37.56	36.80	11.7	17,699	0.07%
2023/08/21	7	37.39	3.2	37.81	36.85	3.8	17,862	0.02%
2023/08/18	13.2	38.35	12	38.11	37.60	1.2	18,033	0.01%
2023/08/17	12.2	37.65	15.9	38.53	39.15	-3.7	17,727	-0.02%
2023/08/16	4	37.66	3	38.13	38.20	1	17,444	0.01%
2023/08/15	0	0.00	5	36.88	36.90	-5	17,176	-0.03%
2023/08/14	6	35.81	2	35.85	35.65	4	17,247	0.02%
2023/08/11	1	36.90	31	37.14	36.90	-30	17,764	-0.17%
2023/08/10	33.1	36.19	2	36.10	35.95	31.1	17,667	0.18%
2023/08/09	6	37.81	3	37.60	37.50	3	17,490	0.02%
2023/08/08	5	36.91	0	0.00	36.50	5	17,362	0.03%
2023/08/07	12	36.70	12	37.29	37.40	0	17,270	0.00%
2023/08/04	2	35.55	17	36.68	37.30	-15	17,126	-0.09%
2023/08/02	19	37.21	19.4	38.19	36.35	-0.4	17,159	0.00%
2023/08/01	1	36.70	20	36.55	36.55	-19	16,528	-0.11%
2023/07/31	22	35.64	4	36.18	35.35	18	16,231	0.11%
2023/07/28	3.4	36.33	28	35.96	36.70	-24.7	15,898	-0.16%
2023/07/27	5	35.09	5	35.31	35.25	0	15,663	0.00%
2023/07/26	23	34.54	0	0.00	34.20	23	15,724	0.15%
2023/07/25	3	35.05	21	35.28	35.10	-18	16,067	-0.11%
2023/07/24	6	34.58	5	34.24	34.55	1	16,068	0.01%
2023/07/21	1	35.05	0	0.00	35.05	1	16,015	0.01%
2023/07/20	40	34.90	23	34.97	35.40	17	16,035	0.11%
2023/07/19	1	33.30	17	33.22	33.05	-16	15,884	-0.10%
2023/07/18	34	35.16	20	35.46	34.25	14	15,900	0.09%
2023/07/17	40	35.56	13	35.63	35.35	27	15,865	0.17%
2023/07/14	0.2	34.40	0	0.00	34.85	0.2	15,878	0.00%
2023/07/13	0	0.00	3	34.57	34.10	-3	15,907	-0.02%
2023/07/12	4	34.75	4	35.30	34.50	0	15,963	0.00%
2023/07/11	37.2	35.10	31	35.97	35.00	6.2	16,501	0.04%
2023/07/10	1	35.00	3	35.10	35.00	-2	16,893	-0.01%
2023/07/07	2	35.38	0	0.00	35.05	2	16,944	0.01%
2023/07/06	7.4	36.30	2	37.00	35.75	5.4	16,811	0.03%
2023/07/05	71	36.35	82	36.65	37.45	-11	16,687	-0.07%
2023/07/04	35	35.39	31	36.05	36.75	4	15,281	0.03%
2023/07/03	35	33.48	38	33.64	33.45	-3	14,893	-0.02%
2023/06/30	4	32.30	2	32.58	32.70	2	14,563	0.01%
2023/06/29	0	0.00	11	31.54	31.65	-11	14,446	-0.08%
2023/06/28	1	30.75	0	0.00	30.65	1	14,547	0.01%
2023/06/27	1	30.50	0	0.00	30.55	1	14,836	0.01%
2023/06/26	1	30.90	0	0.00	31.00	1	15,116	0.01%
2023/06/21	0	0.00	5	31.46	31.65	-5	16,214	-0.03%
2023/06/19	0	0.00	1	31.50	31.20	-1	19,040	-0.01%
2023/06/16	0	0.00	1	31.20	31.05	-1	19,681	-0.01%
2023/06/15	0	0.00	4	30.93	31.35	-4	19,785	-0.02%
2023/06/14	10	31.60	0	0.00	31.00	10	19,886	0.05%
2023/06/13	0	0.00	5	31.15	30.95	-5	20,017	-0.02%
2023/06/12	2	31.15	4	31.34	30.85	-2	20,322	-0.01%
2023/06/09	12	31.08	3	31.40	31.60	9	20,295	0.04%
2023/06/08	10	31.38	8	31.21	31.05	2	20,356	0.01%
2023/06/07	14	31.71	10	31.32	31.15	4	20,440	0.02%
2023/06/06	55	32.87	17	34.09	31.95	38	20,090	0.19%
2023/06/05	5	34.60	27	34.22	35.50	-22	18,963	-0.12%
2023/06/02	1	31.10	2	31.50	32.30	-1	18,786	-0.01%
2023/06/01	0	0.00	3	29.12	29.40	-3	18,659	-0.02%
2023/05/31	0	0.00	12	29.10	28.90	-12	18,575	-0.06%
2023/05/30	0	0.00	16	28.69	28.85	-16	18,482	-0.09%
2023/05/29	6	28.54	4	28.46	28.70	2	18,362	0.01%
2023/05/26	5	27.75	0	0.00	27.65	5	18,216	0.03%
2023/05/25	23	28.84	3	28.22	28.20	20	18,100	0.11%
2023/05/24	4	29.22	8	29.06	29.45	-4	17,831	-0.02%
2023/05/23	3	28.70	6	28.76	28.95	-3	17,510	-0.02%
2023/05/22	2	28.10	7	27.83	28.15	-5	17,279	-0.03%
2023/05/19	12	27.39	32	27.33	27.20	-20	17,177	-0.12%
2023/05/18	35	27.84	0	0.00	27.50	35	17,031	0.21%
2023/05/17	10	28.72	1	28.95	27.95	9	16,818	0.05%
2023/05/16	0	0.00	4	29.15	28.65	-4	16,128	-0.02%
2023/05/15	6	28.52	1	28.95	28.25	5	15,914	0.03%
2023/05/12	1	28.45	3	28.88	28.90	-2	15,819	-0.01%
2023/05/11	1	28.50	2	27.95	27.60	-1	15,633	-0.01%
2023/05/10	1	28.50	2	28.70	28.70	-1	15,490	-0.01%
2023/05/09	7	28.66	2	28.88	28.30	5	15,422	0.03%
2023/05/08	7	28.79	4	28.84	29.05	3	15,075	0.02%
2023/05/05	0	0.00	2	27.73	27.55	-2	14,817	-0.01%
2023/05/04	3	27.45	1	27.40	27.30	2	14,790	0.01%
2023/05/03	1	27.35	1	27.90	27.80	0	14,691	0.00%
2023/05/02	6	28.70	6	28.08	27.90	0	14,583	0.00%
2023/04/28	28	28.40	29	29.00	28.35	-1	14,402	-0.01%
2023/04/27	4	27.53	3	28.20	28.35	1	13,940	0.01%
2023/04/25	3	27.35	0	0.00	27.50	3	13,773	0.02%
2023/04/24	0	0.00	1	28.15	28.20	-1	13,620	-0.01%
2023/04/21	5	27.42	19.5	27.07	27.15	-14.5	13,523	-0.11%
2023/04/20	4.5	28.62	3	30.00	28.05	1.5	13,359	0.01%
2023/04/19	6	28.72	6	28.73	29.15	0	13,065	0.00%
2023/04/18	0	0.00	5.5	27.75	27.55	-5.5	12,729	-0.04%
2023/04/17	8	27.86	0	0.00	27.80	8	12,594	0.06%
2023/04/14	32	29.51	26	29.74	28.45	6	12,356	0.05%
2023/04/13	4.5	28.21	10	28.86	28.45	-5.5	11,708	-0.05%
2023/04/12	1	27.65	2	27.75	27.90	-1	11,113	-0.01%
2023/04/11	6	27.08	1	26.90	27.30	5	10,935	0.05%
2023/04/10	9	27.99	6.1	28.00	27.60	3	10,778	0.03%
2023/04/07	8	26.78	0	0.00	26.75	8	10,380	0.08%
2023/04/06	115	27.23	100	27.25	27.25	15	10,281	0.15%	大買/
2023/03/30	0	0.00	2.1	26.65	26.80	-2.1	9,795	-0.02%
2023/03/29	0.1	26.40	0	0.00	26.35	0.1	9,680	0.00%
2023/03/28	4	26.51	18	26.48	26.30	-14	9,525	-0.15%
2023/03/27	18.1	27.65	11	27.37	27.35	7.1	9,203	0.08%
2023/03/24	33	28.08	38	28.08	28.00	-5	8,878	-0.06%
2023/03/23	55	27.44	45.7	27.41	27.55	9.3	7,866	0.12%
2023/03/22	50	26.29	46	25.74	26.75	4	5,732	0.07%
2023/03/21	31.2	23.43	39	24.27	24.35	-7.8	4,907	-0.16%
2023/03/20	1	21.75	18	21.78	22.15	-17	4,181	-0.41%
2023/03/17	2	21.23	1	21.25	21.55	1	4,058	0.02%
2023/03/16	3.5	21.51	2	21.55	21.70	1.5	3,922	0.04%
2023/03/15	6	21.83	12	21.54	21.90	-6	3,765	-0.16%
2023/03/14	3	21.00	0	0.00	20.70	3	3,442	0.09%
2023/03/13	13	20.23	8	20.75	20.50	5	3,491	0.14%
2023/03/10	34	21.11	29	20.08	21.00	5	3,717	0.13%
2023/03/09	21	20.39	3	20.17	20.15	18	3,635	0.50%
2023/03/08	1	19.85	20	19.95	19.85	-19	3,570	-0.53%
2023/03/07	3	19.95	0	0.00	19.80	3	3,585	0.08%
2023/03/06	0	0.00	5	19.80	19.80	-5	3,550	-0.14%
2023/03/03	0	0.00	6.5	19.24	19.25	-6.5	3,533	-0.18%
2023/03/02	3	19.20	0	0.00	19.00	3	3,546	0.08%
2023/02/24	2	19.10	0.5	19.35	19.10	1.5	3,526	0.04%
2023/02/21	5	19.35	0	0.00	19.20	5	3,674	0.14%
2023/02/20	4	19.10	4	19.18	19.25	0	3,722	0.00%
2023/02/17	0	0.00	1	18.95	18.90	-1	3,718	-0.03%
2023/02/16	0	0.00	1	18.85	19.00	-1	3,760	-0.03%
2023/02/13	1	18.60	2	18.70	18.85	-1	3,896	-0.03%
2023/02/10	0	0.00	11	18.44	18.60	-11	4,006	-0.27%
2023/02/09	1	18.50	0	0.00	18.55	1	4,083	0.02%
2023/02/07	10	19.00	10	19.05	18.85	0	4,447	0.00%
2023/02/06	0	0.00	1	18.75	18.70	-1	4,726	-0.02%
2023/02/03	11	18.75	1	18.60	18.50	10	4,902	0.20%
2023/02/02	0	0.00	8	18.35	18.50	-8	4,906	-0.16%
2023/01/30	0	0.00	1	17.85	17.80	-1	5,019	-0.02%
2023/01/17	0	0.00	20	17.40	17.50	-20	5,054	-0.40%
2023/01/13	8	17.85	0	0.00	17.60	8	5,213	0.15%
2022/12/28	3	18.37	0	0.00	18.15	3	5,802	0.05%
2022/12/26	1	18.45	0	0.00	18.50	1	5,908	0.02%
2022/12/19	1	18.45	0	0.00	18.30	1	5,925	0.02%
2022/12/15	21	19.51	0	0.00	19.55	21	5,836	0.36%
2022/12/09	0	18.90	0	0.00	19.05	0	5,803	0.00%
2022/12/07	1	19.40	3	18.80	19.10	-2	6,200	-0.03%
2022/12/06	2	18.95	0	0.00	19.05	2	6,314	0.03%
2022/12/05	30	19.51	0	0.00	19.20	30	6,362	0.47%
2022/12/02	25	19.81	8	19.96	19.85	17	6,552	0.26%
2022/12/01	1	19.15	6	18.97	19.05	-5	6,514	-0.08%
2022/11/28	16	17.85	11	17.80	17.85	5	6,334	0.08%
2022/11/25	0	0.00	16	18.27	18.10	-16	6,304	-0.25%
2022/11/24	10	17.66	7	17.94	17.95	3	6,217	0.05%
2022/11/23	8	17.76	0	0.00	17.75	8	6,138	0.13%
2022/11/22	4	17.98	0	0.00	17.95	4	6,105	0.07%
2022/11/21	1	18.05	1	18.40	18.35	0	6,049	0.00%
2022/11/16	1	18.10	3	17.90	17.75	-2	5,843	-0.03%
2022/11/15	5	18.25	0	0.00	18.30	5	5,767	0.09%
2022/11/11	7	18.82	0	0.00	18.55	7	5,684	0.12%
2022/11/10	3	19.03	5	18.80	18.75	-2	5,613	-0.04%
2022/11/09	4	19.11	22	19.15	19.00	-18	5,579	-0.32%
2022/11/08	5	18.70	1	18.75	19.00	4	5,488	0.07%
2022/11/07	0	0.00	5	19.35	19.10	-5	5,360	-0.09%
2022/11/04	2	19.23	2	19.18	19.30	0	5,225	0.00%
2022/11/03	3	18.83	12	19.12	18.80	-9	5,022	-0.18%
2022/11/02	21	18.95	15	18.78	18.80	6	4,812	0.12%
2022/11/01	5	18.40	19	18.59	18.70	-14	4,474	-0.31%
2022/10/27	0	0.00	5	17.60	17.90	-5	4,207	-0.12%
2022/10/26	5	17.25	0	0.00	16.95	5	4,138	0.12%
2022/10/24	1	17.75	6	17.75	17.80	-5	4,007	-0.12%
2022/10/21	5	17.10	1	17.15	17.00	4	3,889	0.10%
2022/10/20	18	17.67	6	17.63	17.50	12	3,828	0.31%
2022/10/19	2	18.00	3	17.73	17.45	-1	3,618	-0.03%
2022/10/18	0	0.00	1	18.00	17.70	-1	3,549	-0.03%
2022/10/17	5	18.12	3	18.03	18.20	2	3,478	0.06%
2022/10/14	0	0.00	10	17.83	18.00	-10	3,377	-0.30%
2022/10/13	5	17.05	0.2	17.20	16.75	4.8	3,314	0.14%
2022/10/11	0	0.00	2	17.35	17.60	-2	3,191	-0.06%
2022/10/06	3	17.70	4	17.90	17.95	-1	3,127	-0.03%
2022/10/05	2	17.75	0	0.00	17.65	2	3,084	0.06%
2022/10/04	7	18.27	18	18.03	17.95	-11	3,012	-0.37%
2022/09/30	0	0.00	3	16.48	16.70	-3	2,856	-0.11%
2022/09/29	8	16.93	11	17.16	16.80	-3	2,836	-0.11%
2022/09/28	10	16.33	0	0.00	16.40	10	2,791	0.36%
2022/09/26	3	16.50	0	0.00	16.20	3	2,733	0.11%
2022/09/22	4	17.04	4	17.15	17.35	0	2,681	0.00%
2022/09/20	5	17.35	0	0.00	17.25	5	2,612	0.19%
2022/09/19	10	16.95	2	16.85	16.80	8	2,547	0.31%
2022/09/16	6	17.59	0	0.00	17.30	6	2,490	0.24%
2022/09/15	1	18.25	4	17.95	17.85	-3	2,403	-0.12%
2022/09/14	33.2	18.39	30	18.45	18.20	3.2	2,290	0.14%
2022/09/13	7	18.06	15	18.03	17.95	-8	1,901	-0.42%
2022/09/12	7	17.93	66	18.28	17.85	-59	1,695	-3.48%
2022/09/08	110	17.79	73	17.66	18.00	37	1,559	2.37%	大買/
2022/09/07	103	16.73	77	16.95	17.90	26	1,181	2.20%	大買/
2022/09/06	0	0.00	17	16.48	16.75	-17	709	-2.39%
2022/09/05	0	0.00	2	15.20	15.25	-2	510	-0.39%
2022/08/29	5	15.30	0	0.00	15.30	5	506	0.99%
2022/08/26	5	15.65	0	0.00	15.70	5	502	1.00%
2022/08/24	3	15.90	5	15.95	15.90	-2	497	-0.40%
2022/08/23	1	15.55	0	0.00	15.60	1	484	0.21%
2022/08/18	14	15.67	16	15.71	15.70	-2	472	-0.42%
2022/08/17	1	15.50	10	15.53	15.60	-9	454	-1.98%
2022/07/01	0	0.00	10	13.90	13.90	-10	396	-2.52%
2022/06/22	4	14.70	4	14.75	14.75	0	380	0.00%
2022/06/13	1	15.50	0	0.00	15.50	1	381	0.26%
2022/05/17	0	0.00	1	15.15	15.15	-1	452	-0.22%
2022/05/16	0	0.00	1	15.00	14.95	-1	454	-0.22%
2022/05/13	0	0.00	7	14.80	14.85	-7	458	-1.53%
2022/05/10	4	14.95	4	15.05	15.15	0	504	0.00%
2022/04/29	0	0.00	1	15.70	15.60	-1	525	-0.19%
2022/04/28	0	0.00	0.9	15.68	15.50	-0.9	533	-0.17%
2022/04/25	5	15.80	0	0.00	15.75	5	536	0.93%
2022/04/19	0	0.00	6	16.36	16.35	-6	553	-1.08%
2022/04/13	4	15.94	4	15.90	15.95	0	581	0.00%
2022/04/11	1	15.75	2	16.00	15.80	-1	630	-0.16%
2022/04/08	2	16.10	2	16.10	16.15	0	631	0.00%
2022/04/07	5	16.05	5	16.40	16.00	0	635	0.00%
2022/04/06	0	0.00	0.1	15.75	15.75	-0.1	718	-0.01%
2022/04/01	2	15.65	0	0.00	15.70	2	732	0.27%
2022/03/28	1	15.85	0	0.00	16.05	1	755	0.13%
2022/03/17	3	16.10	0	0.00	16.20	3	800	0.37%
2022/03/09	2	15.75	0	0.00	15.80	2	833	0.24%
2022/02/14	5	16.75	0	0.00	16.90	5	932	0.54%
2022/02/11	0	0.00	5	17.20	17.10	-5	930	-0.54%
2022/02/10	5	16.75	5	17.15	16.80	0	909	0.00%
2022/02/08	1	16.30	0	0.00	16.35	1	887	0.11%
2022/01/11	6	16.62	0	0.00	16.40	6	899	0.67%
2022/01/07	10	17.00	0	0.00	16.85	10	883	1.13%
2022/01/05	0	0.00	5	17.70	17.35	-5	865	-0.58%
2022/01/04	0	0.00	2	17.40	17.40	-2	851	-0.23%
2021/12/29	14	17.21	5	17.60	17.15	9	826	1.09%
2021/12/24	0	0.00	5	17.35	17.15	-5	742	-0.67%
2021/12/17	5	16.85	1	16.85	16.85	4	749	0.53%
2021/12/16	0	0.00	5	17.30	17.15	-5	744	-0.67%
2021/12/09	5	16.90	5	17.30	16.95	0	717	0.00%
2021/11/30	0	0.00	5	16.65	16.70	-5	715	-0.70%
2021/11/29	5	15.95	0	0.00	16.30	5	715	0.70%
2021/11/26	5	16.65	0	0.00	16.50	5	710	0.70%
2021/11/22	0	0.00	3	17.02	17.15	-3	707	-0.42%
2021/11/19	1	17.10	10	17.03	16.90	-9	708	-1.27%
2021/11/18	0	0.00	3	17.27	17.15	-3	702	-0.43%
2021/11/17	0	0.00	5	17.00	17.00	-5	686	-0.73%
2021/11/16	0	0.00	2	16.75	16.70	-2	666	-0.30%
2021/11/15	1	16.90	1	16.75	16.70	0	668	0.00%
2021/11/12	3	16.57	7	16.66	16.80	-4	675	-0.59%
2021/11/11	0	0.00	2	16.45	16.40	-2	670	-0.30%
2021/11/10	0	0.00	3	16.37	16.35	-3	680	-0.44%
2021/11/09	5	16.20	0	0.00	16.25	5	708	0.71%
2021/11/08	0	0.00	1	16.20	16.20	-1	709	-0.14%
2021/11/04	0	0.00	6	16.54	16.40	-6	761	-0.79%
2021/11/03	1	16.35	0	0.00	16.35	1	796	0.13%
2021/11/02	9	16.29	11	16.47	16.20	-2	840	-0.24%
2021/10/29	0	0.00	1	16.25	16.20	-1	949	-0.11%
2021/10/27	1	15.95	0	0.00	16.25	1	957	0.10%
2021/10/21	0	0.00	2	15.60	15.55	-2	1,111	-0.18%
2021/10/19	0	0.00	15	15.57	15.65	-15	1,246	-1.20%
2021/10/18	0	0.00	2	15.35	15.35	-2	1,294	-0.15%
2021/10/14	1	14.90	0	0.00	15.05	1	1,373	0.07%
2021/10/13	6	14.98	0	0.00	14.90	6	1,402	0.43%
2021/10/08	1	15.35	0	0.00	15.45	1	1,492	0.07%
2021/10/07	0	0.00	5	15.40	15.35	-5	1,555	-0.32%
2021/10/05	10	14.65	5	15.00	15.05	5	1,837	0.27%
2021/10/04	12	15.21	0	0.00	14.90	12	1,898	0.63%
2021/10/01	11	15.68	0	0.00	15.65	11	1,930	0.57%
2021/09/30	1	16.10	0	0.00	16.15	1	1,959	0.05%
2021/09/29	7	16.00	0	0.00	15.95	7	2,005	0.35%
2021/09/28	1	16.35	0	0.00	16.40	1	2,127	0.05%
2021/09/27	6	16.47	0	0.00	16.45	6	2,163	0.28%
2021/09/16	3	16.05	0	0.00	16.15	3	2,315	0.13%
2021/09/13	3	16.20	0	0.00	16.20	3	2,673	0.11%
2021/09/10	1	16.30	0	0.00	16.30	1	2,761	0.04%
2021/09/08	3	16.27	0	0.00	16.15	3	2,815	0.11%
2021/09/07	4	16.60	0	0.00	16.55	4	2,816	0.14%
2021/09/06	3	16.83	0	0.00	16.70	3	2,825	0.11%
2021/09/02	1	17.20	1	17.35	17.10	0	2,830	0.00%
2021/08/24	0	0.00	1	16.75	16.80	-1	2,915	-0.03%
2021/08/23	3	16.62	4	16.80	16.85	-1	2,924	-0.03%
2021/08/20	5	16.17	1	16.25	16.35	4	2,926	0.14%
2021/08/19	4	16.60	2	16.35	16.35	2	2,936	0.07%
2021/08/18	5	16.20	6	16.57	16.85	-1	2,938	-0.03%
2021/08/16	2	16.50	0	0.00	16.50	2	2,939	0.07%
2021/08/13	8	16.90	1	17.05	16.80	7	2,937	0.24%
2021/08/11	8	17.28	0	0.00	17.25	8	2,930	0.27%
2021/08/10	2	17.55	2	17.70	17.50	0	2,947	0.00%
2021/08/04	5	19.10	0	0.00	19.10	5	2,909	0.17%
2021/08/02	1	19.00	0	0.00	19.00	1	2,978	0.03%
2021/07/30	2	19.10	0	0.00	18.85	2	2,998	0.07%
2021/07/28	0	0.00	10	19.30	19.35	-10	3,018	-0.33%
2021/07/22	0	0.00	2	19.60	20.10	-2	3,434	-0.06%
2021/07/21	2	19.30	0	0.00	19.15	2	3,477	0.06%
2021/07/15	5	20.35	2	20.35	20.35	3	3,961	0.08%
2021/07/14	1	19.90	0	0.00	20.45	1	4,053	0.02%
2021/07/13	0	0.00	1	20.15	19.95	-1	4,109	-0.02%
2021/07/12	1	20.20	4	20.65	20.30	-3	4,051	-0.07%
2021/07/09	5	19.85	0	0.00	19.55	5	3,959	0.13%
2021/07/08	0	0.00	1	19.95	19.85	-1	3,978	-0.03%
2021/07/07	0	0.00	4	19.50	19.20	-4	4,017	-0.10%
2021/07/06	6	19.88	0	0.00	19.65	6	4,113	0.15%
2021/06/25	0	0.00	1	19.25	19.20	-1	4,372	-0.02%
2021/06/24	1	19.60	1	19.60	19.60	0	4,372	0.00%
2021/06/23	8	19.61	9	19.84	19.95	-1	4,363	-0.02%
2021/06/22	2	19.15	4	19.36	19.10	-2	4,258	-0.05%
2021/06/21	6	18.63	1	18.80	19.55	5	4,263	0.12%
2021/06/18	2	18.90	15	18.58	18.90	-13	4,428	-0.29%
2021/06/17	10	18.25	0	0.00	18.30	10	4,760	0.21%
2021/06/16	10	18.10	2	18.10	18.00	8	5,225	0.15%
2021/06/15	2	17.80	12	18.06	17.95	-10	5,306	-0.19%
2021/06/11	0	0.00	2	17.95	17.85	-2	5,529	-0.04%
2021/06/09	0	0.00	5	17.93	17.70	-5	5,657	-0.09%
2021/06/07	0	0.00	1	17.35	17.70	-1	6,051	-0.02%
2021/06/03	0	0.00	1	17.60	17.60	-1	6,037	-0.02%
2021/06/02	7	17.61	12	17.39	17.40	-5	6,045	-0.08%
2021/06/01	0	0.00	1	17.70	17.75	-1	6,066	-0.02%
2021/05/28	2	17.30	6	17.19	17.20	-4	6,125	-0.07%
2021/05/27	13	16.98	0	0.00	17.00	13	6,137	0.21%
2021/05/26	0	0.00	4	16.96	17.00	-4	6,147	-0.07%
2021/05/25	0	0.00	26	16.81	16.75	-26	6,304	-0.41%
2021/05/21	10	16.05	10	15.90	16.15	0	6,324	0.00%
2021/05/20	15	15.90	10	16.10	15.65	5	6,345	0.08%
2021/05/19	0	0.00	1	15.80	16.00	-1	6,356	-0.02%
2021/05/18	4	15.75	2	15.68	15.80	2	6,355	0.03%
2021/05/17	0	0.00	16	14.32	14.45	-16	6,327	-0.25%
2021/05/14	1	16.10	4	15.73	15.70	-3	6,299	-0.05%
2021/05/13	5	15.85	0	0.00	15.85	5	6,295	0.08%
2021/05/12	10	16.40	0	0.00	15.75	10	6,264	0.16%
2021/05/11	10	17.40	10	16.80	17.05	0	6,198	0.00%
2021/05/10	5	18.25	0	0.00	18.20	5	6,170	0.08%
2021/05/07	0	0.00	3	18.28	18.60	-3	6,169	-0.05%
2021/05/06	7	17.76	0	0.00	17.80	7	6,212	0.11%
2021/05/05	1	18.10	0	0.00	18.00	1	6,214	0.02%
2021/05/04	11	18.41	0	0.00	18.10	11	6,179	0.18%
2021/05/03	16	19.07	0	0.00	19.05	16	6,082	0.26%
2021/04/29	12	21.36	2	20.80	20.50	10	5,987	0.17%
2021/04/28	5	20.90	0	0.00	21.00	5	5,612	0.09%
2021/04/27	0	0.00	3	20.95	21.00	-3	5,568	-0.05%
2021/04/26	3	20.52	1	20.60	20.40	2	5,476	0.04%
2021/04/23	7	20.53	2	20.50	20.70	5	5,424	0.09%
2021/04/22	12	21.93	13	21.24	21.00	-1	5,370	-0.02%
2021/04/21	0	0.00	1	20.75	21.10	-1	5,014	-0.02%
2021/04/20	0	0.00	7	21.11	20.60	-7	4,902	-0.14%
2021/04/19	2	20.70	15	20.68	20.55	-13	4,803	-0.27%
2021/04/16	0	0.00	3	20.50	20.20	-3	4,730	-0.06%
2021/04/15	1	19.70	10	19.70	19.70	-9	4,667	-0.19%
2021/04/14	11	19.11	0	0.00	19.10	11	4,701	0.23%
2021/04/13	2	19.70	2	20.18	19.55	0	4,846	0.00%
2021/04/12	10	20.25	15	20.67	20.25	-5	4,840	-0.10%
2021/04/09	5	19.90	0	0.00	19.95	5	4,755	0.11%
2021/04/08	0	0.00	2	20.05	20.00	-2	4,720	-0.04%
2021/04/07	5	19.95	12	19.87	20.15	-7	4,651	-0.15%
2021/03/30	1	19.05	1	19.40	19.05	0	4,514	0.00%
2021/03/29	1	18.95	6	19.08	19.00	-5	4,471	-0.11%
2021/03/26	3	19.00	0	0.00	19.05	3	4,443	0.07%
2021/03/25	0	0.00	1	19.00	18.90	-1	4,401	-0.02%
2021/03/24	7	19.24	0	0.00	19.15	7	4,309	0.16%
2021/03/23	21	19.79	0	0.00	19.45	21	4,205	0.50%
2021/03/22	1	20.95	5	21.00	20.75	-4	3,963	-0.10%
2021/03/19	2	19.95	15	20.20	21.15	-13	3,608	-0.36%
2021/03/18	2	19.40	0	0.00	19.25	2	3,134	0.06%
2021/03/17	10	19.57	29	19.47	19.55	-19	3,085	-0.62%
2021/03/16	4	18.93	0.1	18.65	18.65	3.9	2,891	0.14%
2021/03/15	2	18.90	2	18.85	19.05	0	2,842	0.00%
2021/03/12	23	19.13	16	19.26	18.95	7	2,795	0.25%
2021/03/11	0	0.00	6	18.33	18.40	-6	2,585	-0.23%
2021/03/10	0	0.00	1	17.85	17.80	-1	2,525	-0.04%
2021/03/04	1	18.00	2	18.00	17.95	-1	2,557	-0.04%
2021/03/02	0	0.00	2	17.75	17.40	-2	2,576	-0.08%
2021/02/26	10	17.45	0	0.00	17.75	10	2,583	0.39%
2021/02/25	17	17.94	10	18.15	17.75	7	2,587	0.27%
2021/02/23	0	0.00	5	17.95	17.90	-5	2,465	-0.20%
2021/02/22	0	0.00	4	17.75	17.80	-4	2,444	-0.16%
2021/02/19	0	0.00	21	17.52	17.55	-21	2,422	-0.87%
2021/02/18	0	0.00	10	17.23	17.20	-10	2,416	-0.41%
2021/02/05	5	16.80	10	16.75	16.55	-5	2,405	-0.21%
2021/02/04	2	16.60	2	16.65	16.50	0	2,409	0.00%
2021/02/03	5	16.30	1	16.25	16.25	4	2,488	0.16%
2021/02/02	10	16.03	1	16.05	16.20	9	2,493	0.36%
2021/02/01	10	15.95	3	15.82	15.80	7	2,502	0.28%
2021/01/29	10	16.62	6	16.51	16.20	4	2,481	0.16%
2021/01/28	28	17.18	5	16.77	16.70	23	2,482	0.93%
2021/01/27	0	0.00	9	16.68	17.90	-9	2,459	-0.37%
2021/01/26	5	16.60	19.1	16.39	16.30	-14.1	2,436	-0.58%
2021/01/25	20	16.56	16	16.41	16.40	4	2,446	0.16%
2021/01/22	2	16.35	4	16.31	16.35	-2	2,459	-0.08%
2021/01/21	23	16.28	10	16.36	16.25	13	2,469	0.53%
2021/01/20	25	16.77	6	16.65	16.45	19	2,477	0.77%
2021/01/19	0	0.00	6	17.53	17.30	-6	2,477	-0.24%
2021/01/18	0	0.00	4	16.96	17.30	-4	2,499	-0.16%
2021/01/15	10	17.08	0	0.00	17.10	10	2,525	0.40%
2021/01/14	0	0.00	5	17.55	17.60	-5	2,515	-0.20%
2021/01/13	0	0.00	3	17.42	17.35	-3	2,567	-0.12%
2021/01/12	5	17.25	2	17.45	17.20	3	2,625	0.11%
2021/01/11	15	17.72	2	17.68	17.60	13	2,713	0.48%
2021/01/07	12	18.43	0	0.00	18.35	12	3,254	0.37%
2021/01/06	5	18.25	20	18.61	19.00	-15	3,299	-0.45%
2021/01/05	10	18.58	12	18.68	18.70	-2	3,184	-0.06%
2021/01/04	0	0.00	16	18.53	18.50	-16	3,161	-0.51%
2020/12/31	0	0.00	10	18.50	18.50	-10	3,217	-0.31%
2020/12/30	2	17.95	5	18.00	17.95	-3	3,482	-0.09%
2020/12/28	7.1	17.95	1	17.75	18.05	6.1	3,514	0.17%
2020/12/24	3	18.13	1	17.90	17.95	2	3,481	0.06%
2020/12/23	0	0.00	12	17.54	17.75	-12	3,350	-0.36%
2020/12/22	5	17.15	10	17.49	16.90	-5	3,344	-0.15%
2020/12/21	5	16.99	0	0.00	17.05	5	3,348	0.15%
2020/12/15	6	16.78	0	0.00	16.70	6	3,340	0.18%
2020/12/11	6	17.15	0	0.00	17.05	6	3,375	0.18%
2020/12/10	21	17.85	20	17.85	17.70	1	3,330	0.03%
2020/12/09	0	0.00	1	18.30	18.30	-1	3,297	-0.03%
2020/12/08	9	18.39	10	18.35	18.35	-1	3,324	-0.03%
2020/12/07	0	0.00	4	18.65	18.70	-4	3,305	-0.12%
2020/12/04	4	18.35	0	0.00	18.30	4	3,207	0.12%
2020/12/03	24	18.44	4	18.55	18.35	20	3,191	0.63%
2020/12/02	0	0.00	3	18.30	18.20	-3	3,210	-0.09%
2020/12/01	8	18.10	4	18.35	18.30	4	3,222	0.12%
2020/11/30	0	0.00	8	18.50	18.40	-8	3,246	-0.25%
2020/11/26	4	18.75	8	18.70	18.75	-4	3,326	-0.12%
2020/11/25	4	18.15	8	18.36	18.10	-4	3,314	-0.12%
2020/11/24	2	18.30	0	0.00	18.10	2	3,335	0.06%
2020/11/23	3	18.10	0	0.00	18.10	3	3,336	0.09%
2020/11/20	1	17.80	8	17.85	17.95	-7	3,331	-0.21%
2020/11/18	0	0.00	2	17.45	17.35	-2	3,312	-0.06%
2020/11/17	2	17.25	2	17.25	17.30	0	3,340	0.00%
2020/11/16	3	17.50	0	0.00	17.45	3	3,437	0.09%
2020/11/12	10	17.55	0	0.00	17.50	10	3,513	0.28%
2020/11/11	6	17.92	22	18.06	17.90	-16	3,659	-0.44%
2020/11/04	6	17.48	4	17.88	17.40	2	3,672	0.05%
2020/11/03	0	0.00	2	17.65	17.60	-2	3,743	-0.05%
2020/11/02	6	17.33	0	0.00	17.20	6	3,760	0.16%
2020/10/30	4	17.55	0	0.00	17.65	4	3,788	0.11%
2020/10/28	7	18.45	0	0.00	18.20	7	3,899	0.18%
2020/10/27	4	18.45	0	0.00	18.50	4	3,932	0.10%
2020/10/26	4	18.65	0	0.00	18.55	4	3,984	0.10%
2020/10/23	0	0.00	2	19.20	18.95	-2	4,222	-0.05%
2020/10/22	0	0.00	3	19.30	19.30	-3	4,382	-0.07%
2020/10/21	5	19.25	0	0.00	19.15	5	4,385	0.11%
2020/10/20	2	18.95	0	0.00	19.00	2	4,356	0.05%
2020/10/19	0	0.00	10	19.18	19.45	-10	4,317	-0.23%
2020/10/16	17	19.24	0	0.00	18.80	17	4,208	0.40%
2020/10/15	12	19.94	6	19.64	19.10	6	4,026	0.15%
2020/10/14	0	0.00	11	18.92	19.00	-11	3,739	-0.29%
2020/10/13	9	18.31	8	18.43	18.95	1	3,634	0.03%
2020/10/12	3	17.75	0	0.00	18.10	3	3,556	0.08%
2020/10/07	7	17.58	46	17.97	18.20	-39	3,418	-1.14%
2020/10/06	40	17.75	22	17.42	17.75	18	3,117	0.58%
2020/09/28	2	16.00	0	0.00	15.90	2	3,104	0.06%
2020/09/25	10	16.25	0	0.00	15.90	10	3,145	0.32%
2020/09/17	0	0.00	12	17.00	16.80	-12	3,225	-0.37%
2020/09/16	0	0.00	5	16.55	16.60	-5	3,184	-0.16%
2020/09/11	17	16.37	0	0.00	16.15	17	3,236	0.53%
2020/09/10	6	16.80	0	0.00	16.75	6	3,199	0.19%
2020/09/09	0	0.00	3	17.17	17.00	-3	3,196	-0.09%
2020/09/07	2	17.00	2	17.50	17.00	0	3,188	0.00%
2020/09/04	12	16.63	0	0.00	16.80	12	3,187	0.38%
2020/09/03	0	0.00	11	17.07	17.15	-11	3,416	-0.32%
2020/09/02	3	16.88	0	0.00	16.85	3	3,373	0.09%
2020/09/01	6	17.00	6	17.45	16.95	0	3,364	0.00%
2020/08/27	0	0.00	7	16.68	16.50	-7	3,201	-0.22%
2020/08/26	7	16.32	10	16.60	16.25	-3	3,167	-0.09%
2020/08/20	7	15.78	2	15.90	16.10	5	3,219	0.16%
2020/08/19	10	16.20	0	0.00	16.20	10	3,110	0.32%
2020/08/18	5	16.90	0	0.00	16.65	5	3,070	0.16%
2020/08/17	0	0.00	1	16.80	16.90	-1	3,026	-0.03%
2020/08/14	0	0.00	12	16.57	16.25	-12	2,873	-0.42%
2020/08/13	4	16.00	0	0.00	15.90	4	2,832	0.14%
2020/08/12	0	0.00	7	16.17	16.35	-7	2,815	-0.25%
2020/08/11	5	15.85	0	0.00	15.75	5	2,784	0.18%
2020/08/10	7	16.02	0	0.00	16.00	7	2,755	0.25%
2020/08/07	6	16.29	19	16.41	16.55	-13	2,711	-0.48%
2020/08/06	7	15.75	0	0.00	15.70	7	2,595	0.27%
2020/08/04	6	16.05	0	0.00	16.10	6	2,546	0.24%
2020/08/03	0	0.00	10	16.35	16.30	-10	2,499	-0.40%
2020/07/31	0	0.00	2	15.75	15.70	-2	2,407	-0.08%
2020/07/30	5	15.00	7	15.45	15.65	-2	2,356	-0.08%
2020/07/29	12	15.13	0	0.00	14.85	12	2,288	0.52%
2020/07/28	0	0.00	5	15.50	15.50	-5	2,037	-0.25%
2020/07/23	0	0.00	2	14.65	14.50	-2	1,900	-0.11%
2020/07/22	2	14.40	0	0.00	14.45	2	1,875	0.11%
2020/07/21	0	0.00	2	14.40	14.65	-2	1,866	-0.11%
2020/07/16	0	0.00	3	13.75	13.80	-3	1,727	-0.17%
2020/07/10	5	13.90	0	0.00	13.70	5	1,789	0.28%
2020/07/08	0	0.00	1	14.20	14.20	-1	1,784	-0.06%
2020/07/06	0	0.00	7	14.14	14.20	-7	1,748	-0.40%
2020/06/30	2	13.60	0	0.00	13.55	2	1,715	0.12%
2020/06/12	0	0.00	1	12.70	13.05	-1	1,762	-0.06%
2020/06/11	5	13.55	0	0.00	13.30	5	1,778	0.28%
2020/06/10	6	13.90	7	13.96	14.00	-1	1,754	-0.06%
2020/06/03	0	0.00	6	13.47	13.50	-6	1,567	-0.38%
2020/05/29	5	12.95	0	0.00	13.20	5	1,554	0.32%
2020/05/28	9	13.34	8	13.60	13.20	1	1,539	0.06%
2020/05/15	4	12.35	0	0.00	12.40	4	1,422	0.28%
2020/05/12	0	0.00	1	13.10	13.00	-1	1,399	-0.07%
2020/05/07	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2020/05/06	3	12.80	1	12.85	12.90	2	1,375	0.15%
2020/05/05	1	12.80	0	0.00	12.85	1	1,374	0.07%
2020/05/04	2	12.83	2	12.95	12.90	0	1,374	0.00%
2020/04/30	2	13.33	0	0.00	13.45	2	1,429	0.14%
2020/04/24	0	0.00	1	12.90	12.95	-1	1,362	-0.07%
2020/04/20	5	13.05	0	0.00	13.15	5	1,344	0.37%
2020/04/17	0	0.00	9	13.38	13.30	-9	1,357	-0.66%
2020/04/15	0	0.00	1	12.95	12.80	-1	1,287	-0.08%
2020/04/14	1	12.80	3	12.80	12.80	-2	1,268	-0.16%
2020/04/13	2	12.08	3	12.18	12.10	-1	1,246	-0.08%
2020/04/10	0	0.00	4	12.23	12.20	-4	1,244	-0.32%
2020/04/09	4	12.13	0	0.00	12.10	4	1,263	0.32%
2020/04/08	4	12.25	1	12.40	12.30	3	1,256	0.24%
2020/04/07	2	11.85	6	12.10	12.10	-4	1,211	-0.33%
2020/03/16	0	0.00	10	10.70	10.05	-10	992	-1.01%
2020/03/02	0	0.00	1	14.35	14.35	-1	896	-0.11%
2020/02/10	5	15.00	2	14.93	14.80	3	976	0.31%
2020/02/07	5	15.10	0	0.00	15.10	5	1,001	0.50%
2020/02/05	2	15.30	1	15.45	15.40	1	1,035	0.10%
2020/02/04	0	0.00	4	15.55	15.50	-4	1,049	-0.38%
2020/02/03	9	15.18	1	15.25	15.30	8	1,020	0.78%
2020/01/30	1	15.90	0	0.00	15.90	1	1,123	0.09%
2020/01/20	0	0.00	1	17.35	17.40	-1	1,200	-0.08%
2020/01/16	1	17.10	1	17.15	17.20	0	1,279	0.00%
2020/01/15	0	0.00	5	17.39	17.25	-5	1,398	-0.36%
2020/01/14	2	17.28	0	0.00	17.30	2	1,398	0.14%
2020/01/13	0	0.00	1	17.40	17.45	-1	1,391	-0.07%
2020/01/10	1	16.90	0	0.00	16.90	1	1,381	0.07%
2020/01/08	0	0.00	1	16.50	16.40	-1	1,367	-0.07%
2020/01/07	1	16.45	0	0.00	16.55	1	1,380	0.07%
2020/01/03	10	17.05	10	17.00	16.90	0	1,409	0.00%
2019/12/27	0	0.00	5	16.60	16.60	-5	1,439	-0.35%
2019/12/23	5	16.35	0	0.00	16.35	5	1,709	0.29%
2019/12/18	0	0.00	4	17.00	16.70	-4	1,772	-0.23%
2019/12/13	0	0.00	4	16.38	16.35	-4	1,763	-0.23%
2019/12/10	0	0.00	1	16.90	16.85	-1	1,748	-0.06%
2019/12/09	0	0.00	2	16.78	16.75	-2	1,743	-0.11%
2019/12/06	0	0.00	1	16.85	16.70	-1	1,748	-0.06%
2019/12/04	4	16.55	0	0.00	16.55	4	1,748	0.23%
2019/12/02	6	17.00	1	16.90	16.85	5	1,768	0.28%
2019/11/29	3	17.55	0	0.00	17.50	3	1,755	0.17%
2019/11/27	0	0.00	4	17.80	17.75	-4	1,833	-0.22%
2019/11/26	5	17.57	4	17.75	17.55	1	1,845	0.05%
2019/11/25	0	0.00	14	17.55	17.65	-14	1,834	-0.76%
2019/11/22	1	17.10	1	17.15	17.00	0	1,812	0.00%
2019/11/21	1	16.95	0	0.00	16.95	1	1,814	0.06%
2019/11/13	0	0.00	1	16.75	16.90	-1	1,811	-0.06%
2019/11/12	0	0.00	1	16.85	16.85	-1	1,816	-0.06%
2019/11/11	1	16.80	0	0.00	16.65	1	1,817	0.06%
2019/11/06	5	17.04	1	17.15	17.10	4	1,773	0.23%
2019/11/05	4	17.50	0	0.00	17.45	4	1,742	0.23%
2019/11/04	2	17.70	1	17.70	17.65	1	1,733	0.06%
2019/11/01	1	18.00	1	18.25	18.05	0	1,712	0.00%
2019/10/31	2	17.85	1	17.85	17.65	1	1,695	0.06%
2019/10/29	14	18.22	0	0.00	18.20	14	1,623	0.86%
2019/10/28	4	18.59	15	18.40	19.00	-11	1,527	-0.72%
2019/10/24	1	17.75	0	0.00	17.70	1	1,426	0.07%
2019/10/23	0	0.00	10	17.73	18.00	-10	1,397	-0.72%
2019/10/21	5	16.95	0	0.00	17.05	5	1,280	0.39%
2019/10/09	5	16.85	0	0.00	16.85	5	1,245	0.40%
2019/10/04	2	17.00	0	0.00	16.90	2	1,365	0.15%
2019/09/27	8	16.90	5	18.00	16.85	3	1,245	0.24%
2019/09/25	1	16.90	23	17.00	16.85	-22	1,053	-2.09%
2019/09/24	2	16.75	25	17.06	16.60	-23	1,006	-2.29%
2019/09/17	3	16.30	0	0.00	16.30	3	951	0.32%
2019/09/10	6	16.55	0	0.00	16.65	6	940	0.64%
2019/09/04	0	0.00	3	16.95	16.80	-3	889	-0.34%
2019/09/03	0	0.00	1	16.80	16.60	-1	872	-0.11%
2019/08/30	3	16.72	55	17.05	16.45	-52	835	-6.22%
2019/08/29	1	16.05	8	16.24	16.05	-7	750	-0.93%
2019/08/26	4	16.06	0	0.00	16.10	4	714	0.56%
2019/08/22	0	0.00	9	16.52	16.40	-9	706	-1.27%
2019/08/21	0	0.00	4	16.36	16.30	-4	699	-0.57%
2019/08/20	0	0.00	1	16.35	16.20	-1	691	-0.14%
2019/08/19	0	0.00	3	16.20	16.20	-3	690	-0.43%
2019/08/14	0	0.00	5	16.07	15.95	-5	700	-0.71%
2019/08/13	0	0.00	1	15.70	15.75	-1	700	-0.14%
2019/08/12	0	0.00	2	15.53	15.60	-2	706	-0.28%
2019/08/07	3	15.35	0	0.00	15.15	3	711	0.42%
2019/08/06	0	0.00	2	15.13	15.20	-2	724	-0.28%
2019/08/05	2	15.40	1	15.50	15.25	1	762	0.13%
2019/08/02	7	15.86	0	0.00	15.85	7	761	0.92%
2019/07/30	8	16.23	1	16.10	16.15	7	771	0.91%
2019/07/29	10	16.51	0	0.00	16.45	10	801	1.25%
2019/07/26	0	0.00	10	16.58	16.70	-10	793	-1.26%
2019/07/25	8	16.13	16	16.44	16.25	-8	824	-0.97%
2019/07/24	3	16.03	8	16.14	16.05	-5	807	-0.62%
2019/07/23	5	16.05	0	0.00	16.00	5	842	0.59%
2019/07/22	4	16.04	2	16.40	16.20	2	1,018	0.20%
2019/07/18	3	16.10	5	16.15	16.15	-2	1,052	-0.19%
2019/07/17	17	16.17	5	16.79	16.10	12	1,059	1.13%
2019/07/16	2	16.23	0	0.00	16.50	2	1,068	0.19%
2019/07/15	4	16.29	1	16.55	16.45	3	1,079	0.28%
2019/07/12	10	16.27	1	16.35	16.35	9	1,094	0.82%
2019/07/11	6	16.48	14	16.44	16.65	-8	1,094	-0.73%
2019/06/20	0	0.00	2	14.95	14.90	-2	1,631	-0.12%
2019/06/05	0	0.00	2	14.65	14.50	-2	1,767	-0.11%
2019/05/28	1	14.25	1	14.35	14.35	0	1,805	0.00%
2019/05/24	0	0.00	1	14.35	14.50	-1	1,817	-0.06%
2019/05/23	2	14.25	0	0.00	14.40	2	1,823	0.11%
2019/05/21	3	14.00	0	0.00	14.65	3	1,973	0.15%
2019/05/20	1	14.20	0	0.00	14.20	1	2,034	0.05%
2019/05/17	4	14.45	0	0.00	14.50	4	2,032	0.20%
2019/05/07	0	0.00	1	16.45	16.30	-1	1,967	-0.05%
2019/05/06	9	16.49	0	0.00	16.25	9	1,962	0.46%
2019/04/30	0	0.00	1	17.10	17.25	-1	1,862	-0.05%
2019/04/29	0	0.00	3	16.97	17.15	-3	1,842	-0.16%
2019/04/26	8	17.29	3	17.40	17.00	5	1,797	0.28%
2019/04/25	0	0.00	4	16.95	16.85	-4	1,619	-0.25%
2019/04/19	0	0.00	5	16.55	16.60	-5	1,533	-0.33%
2019/04/18	9	16.18	10	16.75	16.00	-1	1,528	-0.07%
2019/04/16	0	0.00	5	16.53	16.55	-5	1,475	-0.34%
2019/04/15	0	0.00	5	16.00	15.90	-5	1,417	-0.35%
2019/04/11	10	15.90	0	0.00	15.50	10	1,405	0.71%
2019/03/29	9	15.63	4	16.00	15.80	5	1,207	0.41%
2019/03/28	13	15.09	27	15.29	15.40	-14	975	-1.44%
2019/03/26	0	0.00	4	14.40	14.65	-4	873	-0.46%
2019/03/25	2	14.10	3	14.30	14.10	-1	850	-0.12%
2019/03/18	0	0.00	4	14.35	14.45	-4	822	-0.49%
2019/03/08	5	13.90	0	0.00	13.90	5	783	0.64%
2019/03/07	5	14.25	0	0.00	14.05	5	782	0.64%
2019/02/27	3	14.50	0	0.00	14.30	3	768	0.39%
2019/02/26	3	14.55	0	0.00	14.55	3	773	0.39%
2019/02/21	4	14.65	20	14.75	14.70	-16	761	-2.10%
2019/02/20	20	15.50	0	0.00	15.05	20	735	2.72%
2019/02/19	0	0.00	8	14.86	14.95	-8	608	-1.32%
2019/02/12	0	0.00	1	13.70	13.80	-1	524	-0.19%
2019/01/30	0	0.00	1	13.60	13.50	-1	516	-0.19%
2019/01/03	1	13.15	0	0.00	13.05	1	608	0.16%
2018/12/18	0.2	13.85	0	0.00	13.70	0.2	720	0.03%
2018/12/06	6	14.55	0	0.00	14.25	6	717	0.84%
2018/12/05	0	0.00	2	14.75	14.95	-2	716	-0.28%
2018/12/04	6.1	14.97	0	0.00	15.05	6.1	733	0.83%
2018/12/03	0	0.00	2	15.45	15.45	-2	728	-0.27%
2018/11/29	0	0.00	4	15.33	15.15	-4	760	-0.53%
2018/11/28	0	0.00	5	14.92	15.10	-5	875	-0.57%
2018/11/26	0	0.00	1	14.35	14.20	-1	903	-0.11%
2018/11/23	6	14.16	0	0.00	14.05	6	907	0.66%
2018/11/22	2	14.78	0	0.00	14.75	2	906	0.22%
2018/11/13	0	0.00	6	14.56	14.65	-6	922	-0.65%
2018/11/09	1	14.40	0	0.00	14.60	1	942	0.11%
2018/11/08	4	14.46	0	0.00	14.55	4	967	0.41%
2018/11/07	1	14.50	0	0.00	14.45	1	979	0.10%
2018/11/06	0	0.00	1	14.85	14.45	-1	1,009	-0.10%
2018/11/02	1	14.30	0	0.00	14.20	1	1,007	0.10%
2018/10/25	5	13.00	0	0.00	12.70	5	1,015	0.49%
2018/10/11	10	13.50	0	0.00	13.50	10	1,158	0.86%
2018/10/09	20	15.05	0	0.00	15.00	20	1,135	1.76%
2018/10/05	6	15.87	1	15.85	15.85	5	1,299	0.38%
2018/09/25	0	0.00	1	16.40	16.30	-1	1,815	-0.06%
2018/09/21	1	16.40	0	0.00	16.50	1	1,829	0.05%
2018/09/10	5	16.00	0	0.00	15.95	5	2,417	0.21%
2018/09/07	9	16.77	0	0.00	16.80	9	2,499	0.36%
2018/09/06	0	0.00	2	17.18	17.10	-2	2,773	-0.07%
2018/09/05	4	17.63	0	0.00	17.30	4	2,891	0.14%
2018/09/04	22	18.21	6	18.05	17.90	16	2,932	0.55%
2018/09/03	0	0.00	2	17.45	17.55	-2	2,888	-0.07%
2018/08/31	0	0.00	2	17.20	17.30	-2	3,321	-0.06%
2018/08/21	0	0.00	20	16.13	16.15	-20	4,652	-0.43%
2018/08/16	0	0.00	2	16.25	16.35	-2	5,070	-0.04%
2018/08/15	2	15.75	0	0.00	16.55	2	5,064	0.04%
2018/08/14	0	0.00	4	16.13	16.25	-4	5,050	-0.08%
2018/08/13	9	15.54	1	16.15	15.70	8	5,044	0.16%
2018/08/10	1	16.30	0	0.00	16.15	1	5,027	0.02%
2018/08/07	1	16.50	0	0.00	16.50	1	5,021	0.02%
2018/08/03	1	16.65	0	0.00	16.95	1	5,015	0.02%
2018/08/02	1	16.75	0	0.00	16.60	1	5,013	0.02%
2018/07/27	1	17.00	0	0.00	16.90	1	4,944	0.02%
2018/07/26	0	0.00	1	17.00	17.00	-1	4,939	-0.02%
2018/07/25	0	0.00	4	16.63	16.60	-4	4,913	-0.08%
2018/07/23	5	15.85	0	0.00	16.05	5	4,914	0.10%
2018/07/20	2	16.15	0	0.00	16.20	2	4,916	0.04%
2018/07/19	0	0.00	3	16.35	16.40	-3	4,905	-0.06%
2018/07/18	2	16.65	0	0.00	16.45	2	4,954	0.04%
2018/07/16	4	16.98	0	0.00	16.85	4	4,916	0.08%
2018/07/13	3	17.45	0	0.00	17.45	3	4,860	0.06%
2018/07/09	5	16.35	0	0.00	16.30	5	4,593	0.11%
2018/07/03	4	16.80	0	0.00	16.45	4	4,369	0.09%
2018/06/22	1	21.70	1	21.45	21.60	0	3,876	0.00%
2018/06/21	2	22.00	0	0.00	22.00	2	3,799	0.05%
2018/06/20	0	0.00	3	20.70	21.00	-3	3,700	-0.08%
2018/06/14	0	0.00	5	22.20	22.15	-5	3,560	-0.14%
2018/06/13	4	23.13	1	23.00	22.50	3	3,474	0.09%
2018/06/12	2	22.03	3	21.45	21.90	-1	3,191	-0.03%
2018/06/11	0	0.00	1	21.50	21.50	-1	3,069	-0.03%
2018/06/07	31	22.56	32	22.29	22.40	-1	2,933	-0.03%
2018/06/06	1	22.30	45	22.36	22.40	-44	2,543	-1.73%
2018/06/05	1	20.60	2	20.78	20.40	-1	2,171	-0.05%
2018/06/04	1	20.90	0	0.00	20.65	1	2,125	0.05%
2018/06/01	1	20.55	4	20.91	20.85	-3	2,076	-0.14%
2018/05/31	2	20.88	8	21.12	20.50	-6	2,025	-0.30%
2018/05/30	0	0.00	5	21.20	21.05	-5	1,945	-0.26%
2018/05/29	3	20.80	5	21.60	21.20	-2	1,859	-0.11%
2018/05/28	11	20.85	14	21.25	21.50	-3	1,643	-0.18%
2018/05/25	5	19.49	5	19.78	19.80	0	1,344	0.00%
2018/05/24	2	18.10	68	18.81	18.95	-66	1,103	-5.98%
2018/05/21	0	0.00	7	16.94	17.00	-7	952	-0.73%
2018/05/15	0	0.00	4	16.30	16.35	-4	940	-0.43%
2018/05/14	0	0.00	2	16.50	16.50	-2	969	-0.21%
2018/05/10	0	0.00	2	16.65	16.70	-2	1,046	-0.19%
2018/05/08	0	0.00	3	16.42	16.45	-3	1,041	-0.29%
2018/04/27	6	15.58	0	0.00	15.90	6	1,109	0.54%
2018/04/25	4	16.00	1	16.00	16.15	3	1,102	0.27%
2018/04/23	2	16.60	0	0.00	16.25	2	1,084	0.18%
2018/04/18	1	16.15	0	0.00	16.10	1	1,020	0.10%
2018/04/16	4	16.05	0	0.00	16.15	4	1,018	0.39%
2018/04/13	2	16.55	0	0.00	16.60	2	1,015	0.20%
2018/04/11	5	16.65	0	0.00	16.75	5	1,048	0.48%
2018/04/09	5	17.15	0	0.00	16.85	5	1,058	0.47%
2018/03/31	0	0.00	1	16.65	16.60	-1	1,079	-0.09%
2018/03/21	0	0.00	1	17.50	17.50	-1	1,108	-0.09%
2018/03/14	0	0.00	16	17.91	17.70	-16	1,106	-1.45%
2018/03/13	20	17.40	10	17.53	17.60	10	1,101	0.91%
2018/03/12	1	17.50	3	17.62	17.40	-2	1,102	-0.18%
2018/03/09	1	17.45	0	0.00	17.55	1	1,046	0.10%
2018/03/07	0	0.00	4	16.95	17.20	-4	1,015	-0.39%
2018/03/05	0	0.00	5	16.76	16.30	-5	995	-0.50%
2018/03/02	1	16.75	0	0.00	16.75	1	993	0.10%
2018/03/01	2	17.28	0	0.00	17.35	2	981	0.20%
2018/02/27	2	16.90	5	16.94	17.15	-3	959	-0.31%
2018/02/26	5	16.63	0	0.00	16.75	5	936	0.53%
2018/02/22	0	0.00	2	16.65	16.70	-2	954	-0.21%
2018/02/21	0	0.00	1	15.95	16.20	-1	939	-0.11%
2018/02/09	10	15.55	0	0.00	15.55	10	947	1.06%
2018/02/08	1	15.70	0	0.00	15.75	1	947	0.11%
2018/02/06	5	15.80	0	0.00	15.50	5	961	0.52%
2018/01/30	2	16.95	5	16.77	16.60	-3	896	-0.33%
2018/01/29	1	17.00	0	0.00	16.80	1	925	0.11%
2018/01/23	2	16.20	0	0.00	16.20	2	1,014	0.20%
2018/01/18	7	16.36	0	0.00	16.20	7	1,126	0.62%
2018/01/17	2	16.15	0	0.00	16.40	2	1,146	0.17%
2018/01/09	3	16.80	0	0.00	16.55	3	1,305	0.23%