立凱-KY (5227)-富邦-板橋券商分點個股進出

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

立凱-KY

(5227)

股價
41.55
漲跌
▼0.10
漲幅
-0.24%
成交量
126張
產業
上櫃電子零組件類股
261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

立凱-KY (5227)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/02	0.1	41.95	0	0.00	41.65	0.1	290	0.02%
2024/11/28	3.2	40.93	0	0.00	40.80	3.2	283	1.11%
2024/11/27	0	0.00	6	45.12	43.00	-6	275	-2.18%
2024/11/26	0	42.90	0	0.00	41.95	0	264	0.02%
2024/11/25	3	44.60	1	43.80	43.80	2	257	0.78%
2024/11/21	2	39.55	0	0.00	39.55	2	241	0.83%
2024/11/20	10	40.22	1	39.70	41.00	9	233	3.85%
2024/11/19	0.4	38.15	0	0.00	37.85	0.4	220	0.18%
2024/11/18	4.1	37.72	0	0.00	37.60	4.1	220	1.83%
2024/11/15	47.1	39.85	0.1	39.92	38.80	47	222	21.13%
2024/11/14	0	0.00	60	42.47	42.50	-60	204	-29.32%
2024/11/11	11	41.30	7	42.18	40.20	4	186	2.15%
2024/11/08	1	37.50	0	0.00	38.95	1	173	0.58%
2024/11/07	2	35.60	0	0.00	35.45	2	169	1.18%
2024/11/05	0.3	34.45	0	0.00	34.30	0.3	170	0.15%
2024/11/04	0.1	34.85	0	0.00	34.65	0.1	170	0.03%
2024/11/01	2.1	35.83	0.8	35.40	36.00	1.3	168	0.76%
2024/10/30	0.1	38.45	1	38.80	37.50	-1	168	-0.57%
2024/10/29	2	41.40	3	40.10	41.50	-1	156	-0.64%
2024/10/28	1	36.00	0.5	37.75	37.75	0.5	138	0.39%
2024/10/17	0.1	32.70	0	0.00	32.95	0.1	143	0.03%
2024/10/16	0.1	32.60	0	0.00	32.95	0.1	146	0.03%
2024/10/15	0	32.65	0	0.00	32.45	0	149	0.00%
2024/10/08	0	34.05	0	0.00	33.80	0	152	0.01%
2024/10/01	0	34.10	0	0.00	33.85	0	154	0.00%
2024/09/30	0	34.00	0	0.00	33.85	0	155	0.00%
2024/09/27	0	0.00	1	33.55	33.95	-1	156	-0.64%
2024/09/24	0	33.20	0	0.00	33.90	0	165	0.00%
2024/09/23	0.1	33.00	0	0.00	33.00	0.1	165	0.04%
2024/09/20	0.1	32.85	0	0.00	32.70	0.1	164	0.06%
2024/09/19	3.7	33.05	0	0.00	33.10	3.7	161	2.32%
2024/09/18	0.1	33.10	16	32.63	33.00	-15.9	161	-9.87%
2024/09/16	0	33.30	1.2	33.32	33.25	-1.2	159	-0.73%
2024/09/04	12	27.80	27	27.91	28.00	-15	158	-9.49%
2024/09/02	0	0.00	0	29.26	29.20	0	157	-0.01%
2024/08/30	2	28.10	1.5	29.20	29.50	0.5	158	0.32%
2024/08/28	0	0.00	1	29.90	30.10	-1	162	-0.62%
2024/08/26	1.2	29.99	1	30.10	30.00	0.1	171	0.09%
2024/08/23	1.1	28.77	0	0.00	29.00	1.1	192	0.57%
2024/08/21	0	0.00	0.2	30.49	30.20	-0.2	212	-0.07%
2024/08/20	10.1	30.57	2	30.55	30.50	8.1	215	3.74%
2024/08/16	1.1	30.50	0	30.95	30.30	1.1	227	0.48%
2024/08/15	1	30.95	1	30.50	30.40	0	227	0.00%
2024/08/14	0.1	29.80	0	0.00	29.75	0.1	227	0.03%
2024/08/13	0.1	29.50	0	29.60	29.65	0.1	227	0.04%
2024/08/09	0	0.00	0	30.07	29.60	0	230	0.00%
2024/08/08	0.1	29.95	0	29.95	29.65	0.1	232	0.04%
2024/08/07	0	31.50	0	31.40	31.20	0	235	0.00%
2024/08/06	1.1	31.25	1	29.70	29.70	0.1	234	0.02%
2024/08/05	0	31.70	2	32.45	31.60	-2	230	-0.85%
2024/08/02	0.1	35.19	0	0.00	34.75	0.1	226	0.04%
2024/07/31	0.1	35.80	0	0.00	35.70	0.1	226	0.02%
2024/07/30	0	35.95	0	0.00	36.25	0	228	0.01%
2024/07/26	0	35.00	0	0.00	34.85	0	243	0.01%
2024/07/23	1	35.20	1	35.45	35.30	0	245	0.00%
2024/07/22	0	34.84	0	0.00	34.60	0	246	0.01%
2024/07/19	0.1	36.00	0	0.00	35.50	0.1	244	0.04%
2024/07/18	2	35.95	0	0.00	35.95	2	245	0.82%
2024/07/17	0	36.75	1	37.05	36.40	-1	244	-0.40%
2024/07/16	1	36.55	0	0.00	36.70	1	249	0.40%
2024/07/15	14	36.93	0	0.00	36.70	14	257	5.44%
2024/07/12	0	0.00	5	37.46	37.35	-5	263	-1.89%
2024/07/11	3	36.95	0	0.00	37.00	3	265	1.13%
2024/07/10	0	0.00	13	37.26	37.10	-13	269	-4.83%
2024/07/09	5.1	37.00	0	0.00	37.10	5.1	272	1.86%
2024/07/08	0.1	37.97	0	38.70	37.70	0.1	277	0.04%
2024/07/05	0	0.00	3	37.75	38.60	-3	276	-1.08%
2024/07/03	3	37.22	1	37.80	37.15	2	293	0.68%
2024/07/02	7	37.00	0	0.00	37.15	7	294	2.38%
2024/07/01	0	37.35	1	37.11	37.20	-1	293	-0.33%
2024/06/28	1.1	37.58	0	0.00	37.55	1.1	294	0.36%
2024/06/27	1	37.60	0	0.00	37.95	1	294	0.34%
2024/06/25	1	37.05	0	37.00	37.00	1	296	0.34%
2024/06/24	0	0.00	0	38.10	37.40	0	297	0.00%
2024/06/21	0.1	37.80	20.1	37.69	37.95	-20.1	298	-6.72%
2024/06/20	1	38.40	21	38.32	38.25	-20	297	-6.73%
2024/06/19	0	0.00	0.1	38.85	38.75	-0.1	296	-0.02%
2024/06/14	0	0.00	0.4	38.75	39.55	-0.4	297	-0.13%
2024/06/12	0	38.96	0	0.00	38.50	0	297	0.00%
2024/06/06	0	0.00	2	39.13	38.85	-2	304	-0.66%
2024/06/05	0.1	39.67	0	0.00	39.55	0.1	307	0.02%
2024/06/04	0	40.18	0	0.00	40.05	0	315	0.01%
2024/06/03	1	41.05	0	0.00	40.65	1	326	0.31%
2024/05/31	2	42.04	0	0.00	41.85	2	326	0.62%
2024/05/30	1	41.74	1	41.25	41.05	0	325	0.01%
2024/05/29	3	42.95	2	42.56	42.40	1	321	0.30%
2024/05/28	1	41.50	0.8	41.42	41.50	0.2	297	0.07%
2024/05/27	1	37.05	0	0.00	37.75	1	275	0.36%
2024/05/23	3	37.88	7	37.19	37.80	-4	277	-1.46%
2024/05/22	1	36.05	1	36.05	35.90	0	268	0.01%
2024/05/21	3.1	36.10	1	36.60	36.00	2.1	269	0.77%
2024/05/20	0	36.20	0	0.00	36.05	0	270	0.01%
2024/05/17	0.1	36.39	0	0.00	36.25	0.1	272	0.02%
2024/05/16	5.1	36.70	0	36.70	36.35	5.1	274	1.85%
2024/05/15	0	0.00	0	37.40	37.10	0	274	-0.01%
2024/05/14	0	36.95	0	36.88	37.60	0	273	0.00%
2024/05/13	0	0.00	13.1	37.99	37.30	-13.1	271	-4.84%
2024/05/10	0.1	35.00	0	0.00	35.00	0.1	265	0.04%
2024/05/09	0	0.00	2	35.40	35.30	-2	269	-0.75%
2024/05/08	1	34.90	0	0.00	34.50	1	269	0.38%
2024/05/07	0	0.00	1	34.60	35.00	-1	268	-0.37%
2024/05/06	1	35.50	0	0.00	35.10	1	268	0.37%
2024/05/02	0	0.00	0	35.38	35.15	0	266	-0.01%
2024/04/30	1	37.35	2.2	36.51	36.80	-1.2	262	-0.47%
2024/04/29	0	34.95	1.1	35.47	35.45	-1.1	249	-0.44%
2024/04/26	0	0.00	0	35.38	35.25	0	247	0.00%
2024/04/25	0	35.35	2	35.30	35.45	-2	246	-0.81%
2024/04/24	0	35.39	0.1	35.52	35.45	0	246	-0.01%
2024/04/23	0.1	35.35	0	35.32	34.85	0	247	0.02%
2024/04/22	0.1	34.60	0	0.00	34.30	0.1	246	0.04%
2024/04/19	1	35.35	0.1	37.05	35.30	1	239	0.41%
2024/04/18	13.1	37.35	0.1	37.73	37.00	12.9	229	5.62%
2024/04/17	0	0.00	0	38.90	38.50	0	222	-0.01%
2024/04/16	1.2	39.12	0.1	39.38	38.55	1.1	219	0.52%
2024/04/15	0	39.29	0.1	39.49	39.10	-0.1	217	-0.04%
2024/04/12	1.1	39.98	0.2	39.62	39.60	0.9	213	0.44%
2024/04/11	0.1	41.27	0	0.00	41.20	0.1	206	0.03%
2024/04/10	0.1	42.80	1.1	42.67	42.70	-1	205	-0.51%
2024/04/09	1.6	42.73	6	40.13	43.45	-4.4	198	-2.22%
2024/04/03	0	39.85	1	39.70	39.90	-1	186	-0.52%
2024/04/02	5	39.90	0	0.00	39.95	5	187	2.68%
2024/04/01	1	40.05	0	0.00	40.05	1	186	0.54%
2024/03/29	3.1	40.40	3	40.40	40.35	0.1	186	0.03%
2024/03/28	2	39.80	0	0.00	40.10	2	184	1.08%
2024/03/27	0	39.65	0.5	39.75	39.60	-0.5	184	-0.25%
2024/03/26	3.1	39.91	0	0.00	39.85	3.1	182	1.71%
2024/03/25	3	40.70	0	0.00	40.70	3	180	1.66%
2024/03/22	0	40.20	1	39.95	40.00	-1	180	-0.54%
2024/03/21	0	40.71	0	0.00	40.15	0	179	0.01%
2024/03/20	0	40.30	0	0.00	40.00	0	180	0.01%
2024/03/15	0	40.60	0	0.00	40.50	0	181	0.00%
2024/03/14	0	0.00	1	40.20	40.30	-1	180	-0.55%
2024/03/13	0.2	40.60	0	0.00	40.20	0.2	180	0.09%
2024/03/12	0.2	41.07	0	0.00	40.80	0.2	179	0.08%
2024/03/11	0	0.00	3	40.95	41.25	-3	181	-1.66%
2024/03/08	3.3	40.81	12	42.09	40.60	-8.7	184	-4.71%
2024/03/07	24.1	43.29	0	0.00	42.80	24.1	178	13.52%
2024/03/06	10.1	44.63	0	0.00	44.50	10.1	171	5.85%
2024/03/05	5	44.60	3	44.50	44.60	2	170	1.17%
2024/03/04	8	44.89	0	0.00	44.85	8	168	4.77%
2024/03/01	10	44.89	0	0.00	44.95	10	167	5.97%
2024/02/27	0.1	45.15	11	45.17	44.90	-10.9	167	-6.49%
2024/02/26	0	0.00	8	45.45	45.45	-8	164	-4.88%
2024/02/23	2.4	46.14	1	46.20	45.70	1.4	166	0.86%
2024/02/22	1	47.00	0	0.00	46.75	1	165	0.62%
2024/02/21	5	46.93	0	0.00	46.55	5	164	3.05%
2024/02/20	9	47.52	0	47.90	47.15	9	165	5.42%
2024/02/19	0	47.35	0.1	47.85	47.30	0	163	-0.02%
2024/02/16	0	0.00	1.2	46.56	46.60	-1.2	162	-0.74%
2024/02/15	1	46.05	2.1	45.91	46.10	-1.1	161	-0.68%
2024/02/05	0	46.20	0.2	45.95	45.60	-0.2	164	-0.10%
2024/02/02	0	46.53	1.2	46.10	46.25	-1.1	165	-0.67%
2024/02/01	0	45.40	0	0.00	45.30	0	161	0.01%
2024/01/31	0	0.00	1	46.05	45.25	-1	158	-0.63%
2024/01/30	0	45.60	0	0.00	45.95	0	156	0.01%
2024/01/29	2	45.73	0	0.00	45.50	2	158	1.26%
2024/01/23	0	0.00	0	46.35	45.65	0	160	-0.01%
2024/01/19	0	0.00	0	46.40	45.85	0	162	-0.01%
2024/01/17	1.1	45.83	0.5	45.55	45.50	0.6	164	0.36%
2024/01/16	0	0.00	0	47.05	46.10	0	165	0.00%
2024/01/15	1.1	47.01	0.1	47.00	47.05	1	170	0.59%
2024/01/12	0	47.00	0	0.00	46.90	0	176	0.00%
2024/01/11	0.2	45.90	0.1	47.79	46.90	0	179	0.01%
2024/01/10	0	0.00	6	45.52	45.65	-6	181	-3.31%
2024/01/09	0.1	45.95	0	0.00	45.70	0.1	182	0.03%
2024/01/08	0	46.65	0	0.00	46.20	0	182	0.00%
2024/01/05	0.1	46.80	0	0.00	46.55	0.1	182	0.03%
2024/01/03	0.2	47.29	0	0.00	47.00	0.2	193	0.08%
2024/01/02	0.1	47.28	0	0.00	46.95	0.1	195	0.04%
2023/12/29	0.1	47.50	0	0.00	47.45	0.1	196	0.03%
2023/12/28	0.1	47.50	0	0.00	47.90	0.1	197	0.03%
2023/12/25	0	47.70	0	0.00	47.15	0	205	0.00%
2023/12/19	0.1	47.68	0	0.00	47.35	0.1	218	0.03%
2023/12/15	0	48.60	3	48.58	48.20	-3	222	-1.34%
2023/12/14	0	0.00	1	48.90	48.55	-1	226	-0.44%
2023/12/13	0	0.00	3	48.83	48.70	-3	233	-1.29%
2023/12/12	0.1	48.90	1	48.60	48.50	-0.9	247	-0.38%
2023/12/11	2.1	49.20	0	0.00	49.15	2.1	249	0.84%
2023/12/08	7	49.95	1	49.95	49.80	6	259	2.31%
2023/12/07	4.1	50.30	0	0.00	49.90	4.1	281	1.44%
2023/12/06	5	51.44	3	51.67	51.30	2	298	0.68%
2023/12/05	4	51.69	2.3	49.50	52.40	1.7	294	0.58%
2023/12/04	2	48.95	5	48.93	49.00	-3	289	-1.04%
2023/12/01	2	48.60	2.1	48.79	49.55	-0.1	287	-0.02%
2023/11/30	4	48.50	5	48.00	49.35	-1	282	-0.35%
2023/11/29	0	0.00	1	48.00	47.90	-1	280	-0.36%
2023/11/28	3	48.22	0	0.00	48.50	3	282	1.06%
2023/11/27	0	0.00	0.2	47.65	47.65	-0.2	283	-0.07%
2023/11/24	5	47.67	2	47.85	47.15	3	285	1.05%
2023/11/22	0.1	48.85	1	48.70	48.15	-0.9	285	-0.32%
2023/11/21	0	0.00	1	47.60	47.70	-1	290	-0.34%
2023/11/20	0	0.00	0	48.20	47.50	0	295	-0.01%
2023/11/17	2.3	47.24	0	47.55	47.85	2.3	294	0.77%
2023/11/16	2	46.95	0	47.15	46.90	2	293	0.67%
2023/11/15	0	0.00	0	47.03	46.55	0	296	0.00%
2023/11/14	0	45.60	0	0.00	45.90	0	299	0.00%
2023/11/13	1.1	45.79	0.1	45.75	45.65	1	300	0.34%
2023/11/10	0	46.85	2.1	46.71	46.50	-2.1	303	-0.70%
2023/11/09	0	47.25	0	47.55	47.20	0	305	0.00%
2023/11/08	1.3	47.23	0	0.00	47.00	1.3	308	0.43%
2023/11/07	4	47.40	0	0.00	47.30	4	309	1.29%
2023/11/06	0.2	48.20	2.1	47.96	48.00	-1.9	311	-0.61%
2023/11/03	6	46.85	0	0.00	47.00	6	310	1.93%
2023/10/31	2	47.23	0	0.00	46.40	2	315	0.63%
2023/10/30	0.1	47.20	0	0.00	46.95	0.1	316	0.02%
2023/10/27	0	47.45	0	0.00	46.90	0	317	0.00%
2023/10/26	0	0.00	0	47.70	47.40	0	318	-0.01%
2023/10/25	0.1	47.25	0	0.00	47.30	0.1	317	0.03%
2023/10/24	0.1	46.82	0	0.00	47.10	0.1	316	0.04%
2023/10/23	1	46.60	0	0.00	46.50	1	315	0.33%
2023/10/20	0	47.34	0	0.00	47.10	0	311	0.01%
2023/10/19	1.1	48.81	0	0.00	48.15	1.1	313	0.36%
2023/10/18	0.1	49.33	5	49.02	48.80	-4.9	313	-1.57%
2023/10/16	0.1	50.64	0	0.00	50.30	0.1	313	0.02%
2023/10/13	0	51.50	0	0.00	51.50	0	316	0.01%
2023/10/12	0	51.47	1	51.50	51.50	-1	320	-0.30%
2023/10/11	2.1	50.66	2	51.60	51.00	0.1	323	0.03%
2023/10/06	0	0.00	0.3	54.18	54.30	-0.3	320	-0.08%
2023/10/05	0	0.00	0	54.10	53.80	0	319	-0.01%
2023/10/04	0.1	53.09	2	53.40	52.70	-1.9	319	-0.58%
2023/10/03	0	54.00	0	54.10	53.50	0	320	0.00%
2023/10/02	0	53.80	0	55.50	54.30	0	321	-0.01%
2023/09/28	4	54.93	1	55.00	54.60	3	320	0.93%
2023/09/27	1	54.10	1	54.20	54.00	0	321	0.00%
2023/09/26	1	55.80	1.2	54.66	55.70	-0.2	322	-0.07%
2023/09/25	1	53.50	0.3	53.53	53.20	0.7	321	0.22%
2023/09/22	1	53.10	0	0.00	53.30	1	322	0.32%
2023/09/21	0.2	53.90	3	53.27	53.00	-2.8	324	-0.87%
2023/09/20	1.1	54.96	1	55.00	54.40	0.1	324	0.03%
2023/09/19	2.1	55.84	1.2	54.54	54.30	0.9	326	0.27%
2023/09/18	0.1	57.00	1	56.12	56.90	-0.9	324	-0.28%
2023/09/15	1.3	53.86	4.2	55.62	56.50	-2.9	319	-0.90%
2023/09/14	2	53.30	0.2	53.26	53.20	1.8	307	0.60%
2023/09/13	3.1	53.22	8	53.13	53.30	-4.9	307	-1.59%
2023/09/12	15.2	52.86	3.1	50.53	54.00	12.2	308	3.94%
2023/09/11	2.2	46.55	4	47.10	49.15	-1.8	292	-0.61%
2023/09/08	0	50.30	1	50.00	50.20	-1	275	-0.35%
2023/09/07	2.1	50.45	2	50.90	50.40	0.1	278	0.02%
2023/09/06	0.2	51.39	0	0.00	50.70	0.2	289	0.06%
2023/09/05	0	52.10	0	52.10	51.50	0	293	0.00%
2023/09/04	2	50.70	0.1	51.34	51.10	1.9	303	0.61%
2023/09/01	0	50.59	0.1	50.52	50.20	0	306	-0.01%
2023/08/31	0	0.00	0.1	51.80	50.70	-0.1	308	-0.02%
2023/08/30	0	51.00	6.5	50.73	51.00	-6.5	310	-2.10%
2023/08/29	0.1	50.25	0	50.08	50.30	0.1	313	0.03%
2023/08/28	0	0.00	0	49.33	49.00	0	314	-0.01%
2023/08/25	0	49.86	0.3	49.88	49.25	-0.2	313	-0.07%
2023/08/24	0.1	52.15	0	0.00	51.10	0.1	309	0.02%
2023/08/23	0.1	52.76	0	0.00	52.70	0.1	309	0.03%
2023/08/22	0.1	54.05	0	53.90	53.00	0.1	321	0.03%
2023/08/21	0	53.70	0.4	53.60	53.30	-0.4	326	-0.12%
2023/08/18	1.1	51.57	0	0.00	51.50	1.1	336	0.32%
2023/08/17	0.1	53.20	0.2	53.90	53.40	-0.1	345	-0.03%
2023/08/16	1.1	53.35	2	53.80	54.00	-0.9	350	-0.26%
2023/08/15	1.2	58.08	0	0.00	58.00	1.2	354	0.33%
2023/08/14	0.1	60.00	0	0.00	59.00	0.1	375	0.01%
2023/08/11	0.2	62.00	0	0.00	61.20	0.2	404	0.05%
2023/08/10	2	60.00	0	0.00	59.60	2	465	0.43%
2023/08/08	0.2	62.20	0	0.00	61.90	0.2	574	0.03%
2023/08/07	2	63.10	0.1	61.99	62.90	1.9	604	0.31%
2023/08/04	1	58.70	0	0.00	59.40	1	652	0.16%
2023/08/02	1	59.60	0	0.00	59.30	1	666	0.15%
2023/07/31	1	60.31	0	0.00	60.20	1	701	0.15%
2023/07/27	0	0.00	0	61.70	61.80	0	737	0.00%
2023/07/26	0	60.90	1	60.30	60.30	-1	783	-0.13%
2023/07/24	2	61.70	1	60.00	60.00	1	799	0.13%
2023/07/21	1	62.41	0	0.00	62.10	1	800	0.13%
2023/07/20	0	63.30	0	0.00	63.00	0	819	0.00%
2023/07/19	0.3	63.50	0	0.00	63.10	0.3	827	0.04%
2023/07/18	2	64.26	0	0.00	63.90	2	864	0.23%
2023/07/17	1.5	65.54	1	65.10	65.20	0.5	953	0.05%
2023/07/13	5	65.76	0	0.00	65.20	5	984	0.51%
2023/07/12	1	67.50	0	0.00	67.00	1	981	0.10%
2023/07/11	0.1	68.18	0	0.00	67.70	0.1	992	0.01%
2023/07/06	0	67.30	1	66.90	66.90	-1	1,029	-0.10%
2023/07/05	1	67.50	3	67.30	67.50	-2	1,037	-0.19%
2023/07/04	2	67.00	32	67.17	67.10	-30	1,056	-2.84%
2023/07/03	0	68.00	0	0.00	67.50	0	1,050	0.00%
2023/06/30	3	68.67	0	0.00	68.50	3	1,046	0.29%
2023/06/27	1.1	67.27	1	67.20	67.00	0.1	1,046	0.01%
2023/06/26	3	68.57	0	0.00	68.10	3	1,044	0.29%
2023/06/21	1	69.00	0	0.00	69.20	1	1,042	0.10%
2023/06/20	1	70.20	2	69.75	69.50	-1	1,041	-0.10%
2023/06/16	0.1	68.79	1.1	68.92	70.70	-1	1,047	-0.10%
2023/06/15	7.1	69.65	0	69.50	69.00	7.1	1,038	0.69%
2023/06/14	6	69.83	0	0.00	69.70	6	1,033	0.58%
2023/06/13	3	70.07	0	70.90	69.80	3	1,042	0.29%
2023/06/12	4.4	70.51	7	70.63	69.80	-2.6	1,040	-0.25%
2023/06/09	5	72.00	1	72.10	72.30	4	1,029	0.39%
2023/06/08	1	72.68	0.1	73.04	72.10	1	1,033	0.09%
2023/06/07	1	71.30	0	0.00	71.20	1	1,037	0.10%
2023/06/06	0.2	71.47	0	0.00	71.00	0.2	1,039	0.02%
2023/06/05	0	0.00	2	72.00	71.80	-2	1,043	-0.19%
2023/06/02	13	72.13	0	0.00	71.80	13	1,054	1.23%
2023/06/01	0	0.00	1	71.80	71.60	-1	1,055	-0.09%
2023/05/31	0	0.00	0	72.70	72.10	0	1,057	0.00%
2023/05/30	0	0.00	0	72.50	72.30	0	1,064	0.00%
2023/05/29	0	71.10	0	0.00	71.20	0	1,083	0.00%
2023/05/26	10.1	71.60	0	0.00	70.80	10.1	1,090	0.93%
2023/05/25	10	72.50	0	0.00	72.20	10	1,094	0.91%
2023/05/24	0.1	71.70	3	72.43	72.50	-2.9	1,098	-0.27%
2023/05/23	1.1	72.80	4	72.73	72.10	-2.9	1,092	-0.26%
2023/05/22	0	73.50	1	73.60	73.20	-1	1,084	-0.09%
2023/05/19	2	73.40	0	0.00	73.30	2	1,083	0.18%
2023/05/18	27.1	74.31	3	75.20	73.40	24.1	1,082	2.23%
2023/05/17	3.1	75.78	4	75.43	75.00	-0.9	1,062	-0.08%
2023/05/16	20.1	78.33	8.1	78.33	76.10	11.9	1,034	1.15%
2023/05/15	6	77.05	4.5	77.80	80.00	1.5	980	0.16%
2023/05/12	9	76.07	8	76.48	77.80	1	959	0.10%
2023/05/11	0	0.00	1.4	73.85	73.10	-1.4	917	-0.15%
2023/05/10	3	74.33	7	74.57	74.90	-4	893	-0.45%
2023/05/09	0	0.00	3	73.20	72.50	-3	852	-0.35%
2023/05/08	4.2	73.11	1	72.30	72.40	3.2	843	0.38%
2023/05/05	2	72.90	3	73.20	72.70	-1	837	-0.12%
2023/05/04	1	72.70	2	72.80	72.80	-1	838	-0.12%
2023/05/03	6	72.15	2	72.50	72.00	4	829	0.48%
2023/05/02	1	71.70	10.1	72.37	73.50	-9.1	815	-1.12%
2023/04/28	1	70.80	0	0.00	70.70	1	774	0.13%
2023/04/27	1	69.50	1	69.70	69.10	0	767	0.00%
2023/04/26	1	70.10	2	69.80	70.10	-1	762	-0.13%
2023/04/25	2	69.00	0	0.00	70.40	2	756	0.26%
2023/04/21	16.1	68.79	1.1	68.20	68.20	15	730	2.05%
2023/04/20	11.1	72.60	20.1	73.56	73.00	-9	696	-1.30%
2023/04/19	2	68.25	10.4	69.96	70.50	-8.4	614	-1.37%
2023/04/18	0	0.00	1	68.00	66.90	-1	585	-0.17%
2023/04/17	3	67.64	1	67.80	67.80	2	581	0.34%
2023/04/14	1	67.10	2	66.90	66.60	-1	582	-0.17%
2023/04/13	3	67.10	2	67.80	67.70	1	586	0.17%
2023/04/12	9	68.19	0	0.00	67.50	9	578	1.56%
2023/04/11	2.1	70.58	2.3	69.91	69.80	-0.2	565	-0.03%
2023/04/10	1	69.20	0	69.71	69.20	1	548	0.18%
2023/04/07	0	67.65	2.4	67.58	70.00	-2.4	537	-0.45%
2023/03/31	0	65.50	0	0.00	65.00	0	520	0.00%
2023/03/30	0	65.20	0	0.00	64.60	0	522	0.00%
2023/03/29	0	66.00	0	0.00	64.90	0	524	0.00%
2023/03/28	0	66.90	1	66.70	65.50	-1	531	-0.19%
2023/03/27	1	65.60	0	66.50	66.30	1	532	0.18%
2023/03/24	0	67.00	1	66.40	66.40	-1	537	-0.19%
2023/03/23	0	66.58	0	0.00	66.60	0	539	0.00%
2023/03/22	0.1	67.80	0	0.00	67.10	0.1	539	0.02%
2023/03/21	0	67.80	0.3	66.43	67.20	-0.3	542	-0.05%
2023/03/20	0	63.83	0.1	64.70	64.30	-0.1	543	-0.02%
2023/03/17	5	63.50	0	0.00	63.40	5	547	0.91%
2023/03/16	3.5	64.87	0	0.00	63.10	3.5	554	0.63%
2023/03/15	2.1	67.28	0	0.00	66.50	2.1	568	0.36%
2023/03/14	0	0.00	1	67.00	66.70	-1	585	-0.17%
2023/03/13	1.1	67.27	1	67.01	67.40	0	595	0.01%
2023/03/10	64.5	69.31	0.1	70.10	68.90	64.5	606	10.62%
2023/03/09	10.1	71.10	2	71.90	70.90	8.1	606	1.33%
2023/03/08	2.1	70.81	0	0.00	71.20	2.1	616	0.33%
2023/03/07	1	72.80	7.3	72.67	72.10	-6.3	641	-0.99%
2023/03/06	0.1	70.75	6	70.70	70.70	-5.9	637	-0.93%
2023/03/03	0.1	70.75	3	70.90	70.50	-2.9	645	-0.45%
2023/03/02	3.3	70.72	1	70.90	71.00	2.3	655	0.35%
2023/03/01	1.2	74.01	1	75.00	72.60	0.2	665	0.03%
2023/02/24	0	0.00	1.1	71.72	72.50	-1.1	649	-0.16%
2023/02/23	6.2	69.65	5.1	71.38	71.10	1.1	648	0.17%
2023/02/22	3.8	70.72	0	0.00	70.10	3.8	659	0.58%
2023/02/21	3.1	71.74	1	72.20	71.70	2.1	688	0.30%
2023/02/20	6	71.93	3	71.97	71.80	3	702	0.43%
2023/02/16	0	0.00	2.1	73.31	73.80	-2.1	733	-0.29%
2023/02/14	0.1	71.70	0	0.00	71.70	0.1	835	0.01%
2023/02/13	1.1	71.81	0	0.00	71.60	1.1	890	0.13%
2023/02/10	1	74.70	1	74.92	73.30	0	950	0.00%
2023/02/09	0.1	71.50	5.2	73.68	74.00	-5.1	952	-0.54%
2023/02/08	0	0.00	1	71.70	71.90	-1	985	-0.10%
2023/02/07	3.2	71.38	0	0.00	71.60	3.2	999	0.32%
2023/02/06	1	73.20	0	0.00	73.10	1	1,021	0.10%
2023/02/03	1	74.00	4	73.95	74.00	-3	1,020	-0.29%
2023/02/02	4	73.37	7.1	73.30	73.10	-3	1,015	-0.30%
2023/01/31	0	0.00	0.1	71.72	72.40	-0.1	1,014	-0.01%
2023/01/30	0	0.00	0.1	70.10	70.00	-0.1	1,017	-0.01%
2023/01/17	0	0.00	1.1	69.37	69.00	-1.1	1,032	-0.11%
2023/01/13	0	0.00	0	68.45	68.00	0	1,069	0.00%
2023/01/12	0.1	67.43	0	0.00	67.10	0.1	1,101	0.01%
2023/01/11	1.1	68.12	0	0.00	68.00	1.1	1,124	0.10%
2023/01/10	1.1	68.68	0	0.00	69.00	1.1	1,153	0.10%
2023/01/09	0	0.00	0.3	71.83	70.50	-0.3	1,192	-0.03%
2023/01/05	0	0.00	0.2	69.60	69.00	-0.2	1,256	-0.02%
2023/01/04	0	0.00	1	69.80	69.60	-1	1,287	-0.08%
2023/01/03	0.1	70.00	6.5	69.86	70.80	-6.4	1,346	-0.48%
2022/12/30	0	0.00	2	66.05	66.20	-2	1,367	-0.15%
2022/12/29	1.1	65.59	0	0.00	65.30	1.1	1,423	0.08%
2022/12/28	0	0.00	0.1	66.33	66.10	-0.1	1,452	-0.01%
2022/12/22	1	67.10	0.1	67.10	67.10	0.9	1,534	0.06%
2022/12/20	4.2	67.38	0	0.00	65.20	4.2	1,618	0.26%
2022/12/19	0	0.00	0.2	68.99	68.10	-0.2	1,636	-0.01%
2022/12/16	0.3	68.47	2.2	68.11	68.10	-1.9	1,687	-0.11%
2022/12/15	1	69.30	2	70.10	69.30	-1	1,729	-0.06%
2022/12/14	0	0.00	4	69.70	69.90	-4	1,741	-0.23%
2022/12/13	0	0.00	1	70.20	69.30	-1	1,739	-0.06%
2022/12/12	0	0.00	0	70.90	70.30	0	1,735	0.00%
2022/12/08	1	70.10	5.1	70.01	69.90	-4.1	1,726	-0.24%
2022/12/07	9.3	70.36	16	69.83	69.90	-6.7	1,719	-0.39%
2022/12/06	5.2	74.22	0	0.00	73.20	5.2	1,697	0.31%
2022/12/05	2	76.50	4	77.12	75.60	-2	1,680	-0.12%
2022/12/02	0	0.00	7.1	75.84	76.50	-7.1	1,672	-0.42%
2022/12/01	0.1	74.83	0	0.00	74.60	0.1	1,655	0.01%
2022/11/30	5.2	75.03	4	75.13	74.70	1.2	1,649	0.07%
2022/11/29	3	75.97	10.3	76.52	75.90	-7.3	1,639	-0.45%
2022/11/28	2	74.20	0.1	74.22	73.80	1.9	1,614	0.12%
2022/11/25	1.1	72.75	1	73.10	72.60	0.1	1,617	0.01%
2022/11/24	0	74.70	1.1	75.42	74.00	-1	1,610	-0.06%
2022/11/23	4	75.33	1.1	75.01	74.70	2.9	1,605	0.18%
2022/11/22	4	73.28	0	74.50	72.70	4	1,589	0.25%
2022/11/21	0.1	73.30	1	74.70	73.10	-0.9	1,584	-0.06%
2022/11/18	4.2	74.38	4	74.33	73.80	0.2	1,585	0.01%
2022/11/17	11	76.32	1.1	76.18	76.90	9.9	1,566	0.63%
2022/11/16	3.1	72.77	0	0.00	72.50	3.1	1,535	0.20%
2022/11/15	1	74.90	3	75.17	74.50	-2	1,541	-0.13%
2022/11/14	2	73.95	0	0.00	75.20	2	1,527	0.13%
2022/11/11	13	75.21	3	75.33	74.10	10	1,505	0.66%
2022/11/10	16	77.18	22	76.70	76.80	-6	1,460	-0.41%
2022/11/09	7	78.37	15	78.05	78.60	-8	1,402	-0.57%
2022/11/08	9	76.62	14	78.89	79.40	-5	1,354	-0.37%
2022/11/07	1	73.20	2	72.85	72.20	-1	1,288	-0.08%
2022/11/04	10	72.75	7	73.91	73.50	3	1,259	0.24%
2022/11/03	14	69.31	0	0.00	71.00	14	1,212	1.15%
2022/11/02	3	69.50	6	69.05	71.10	-3	1,198	-0.25%
2022/10/31	1	65.00	0	0.00	64.30	1	1,164	0.09%
2022/10/28	1	65.70	3	64.50	62.40	-2	1,158	-0.17%
2022/10/27	0	0.00	1	66.00	66.40	-1	1,148	-0.09%
2022/10/26	1.1	65.91	0	0.00	64.50	1.1	1,142	0.10%
2022/10/25	2.1	67.14	5	68.72	65.50	-2.9	1,135	-0.26%
2022/10/24	3	70.60	5	71.04	68.50	-2	1,116	-0.18%
2022/10/21	2	71.25	5	72.70	69.50	-3	1,104	-0.27%
2022/10/20	9	70.11	12	71.07	71.60	-3	1,080	-0.28%
2022/10/19	6	69.58	1	70.10	68.10	5	1,054	0.47%
2022/10/18	3	71.97	1	72.50	70.90	2	1,050	0.19%
2022/10/17	2	71.10	5	72.30	72.90	-3	1,054	-0.29%
2022/10/14	3	71.37	1	71.60	71.60	2	1,017	0.20%
2022/10/13	2	66.65	0	0.00	65.10	2	979	0.20%
2022/10/12	1	70.20	3	71.03	70.90	-2	948	-0.21%
2022/10/11	4	72.28	15.1	72.26	72.80	-11.1	922	-1.20%
2022/10/07	0	0.00	7	69.94	69.70	-7	863	-0.81%
2022/10/06	15	67.31	3	68.81	69.80	12	832	1.45%
2022/10/05	1	64.10	0	0.00	63.80	1	783	0.13%
2022/10/04	1.1	61.65	0	0.00	62.00	1.1	771	0.14%
2022/10/03	1	61.00	2	60.00	60.30	-1	767	-0.13%
2022/09/29	2	62.45	0.3	65.10	62.90	1.7	777	0.22%
2022/09/28	3	65.50	3	66.10	62.90	0	773	0.01%
2022/09/27	10	60.80	2	62.50	64.30	8	755	1.06%
2022/09/26	0	61.07	1.1	60.40	58.50	-1.1	753	-0.14%
2022/09/23	2.1	61.60	5	63.42	64.10	-2.9	756	-0.38%
2022/09/22	3.1	59.60	12	60.23	60.60	-9	714	-1.25%
2022/09/21	0.1	55.00	20	53.15	55.10	-19.9	676	-2.94%
2022/09/20	1	51.50	1	51.80	51.80	0	677	0.00%
2022/09/19	0	52.00	1	51.90	51.40	-1	699	-0.14%
2022/09/15	0	51.83	0	0.00	51.60	0	725	0.00%
2022/09/14	0	52.00	0	0.00	52.00	0	767	0.00%
2022/09/13	0	52.90	1	52.80	52.90	-1	775	-0.13%
2022/09/08	1	51.80	3	51.27	51.00	-2	825	-0.24%
2022/09/07	1	52.17	0	0.00	51.20	1	881	0.12%
2022/09/06	0	51.70	0	0.00	51.00	0	926	0.00%
2022/09/05	9.1	54.99	0	0.00	53.50	9.1	944	0.96%
2022/09/02	2	55.90	2	55.50	55.50	0	948	0.00%
2022/09/01	0	0.00	12	57.03	57.10	-12	945	-1.27%
2022/08/31	0.1	55.30	0	0.00	55.20	0.1	939	0.01%
2022/08/30	1.1	54.92	0	0.00	55.00	1.1	946	0.12%
2022/08/29	0.1	53.20	3	52.00	53.00	-2.9	940	-0.31%
2022/08/26	0	54.00	1	53.50	54.00	-1	943	-0.11%
2022/08/25	2	54.50	1	53.30	53.30	1	945	0.11%
2022/08/24	0	0.00	1	54.40	54.60	-1	946	-0.11%
2022/08/23	1	54.20	1	55.50	54.30	0	945	0.00%
2022/08/22	2.1	55.98	5	55.72	55.80	-2.9	948	-0.31%
2022/08/19	1	53.80	2	53.70	53.60	-1	950	-0.11%
2022/08/18	0	53.70	0	0.00	53.80	0	996	0.00%
2022/08/17	0	0.00	3	54.23	54.40	-3	1,036	-0.29%
2022/08/15	3	53.67	31	53.11	53.70	-28	1,112	-2.52%
2022/08/12	1	52.00	0	0.00	52.00	1	1,135	0.09%
2022/08/10	1	51.40	11	50.98	51.40	-10	1,202	-0.83%
2022/08/09	2	50.50	0	0.00	50.80	2	1,206	0.17%
2022/08/08	0	0.00	1	51.20	51.30	-1	1,203	-0.08%
2022/08/05	1	52.30	2	52.00	52.00	-1	1,204	-0.08%
2022/08/04	1	51.60	0	0.00	51.20	1	1,208	0.08%
2022/08/03	26	52.00	2	51.60	51.90	24	1,209	1.98%
2022/08/02	3	52.57	2	53.00	52.70	1	1,209	0.08%
2022/08/01	1	52.30	0	0.00	52.30	1	1,212	0.08%
2022/07/29	0	0.00	5	52.80	52.70	-5	1,213	-0.41%
2022/07/28	4	52.68	1	52.00	52.00	3	1,220	0.25%
2022/07/27	16	51.99	0	0.00	53.10	16	1,220	1.31%
2022/07/26	48	52.11	1	51.80	51.80	47	1,221	3.85%
2022/07/25	30	53.64	1	53.70	53.80	29	1,216	2.38%
2022/07/22	2.1	57.49	1	58.00	57.60	1.1	1,199	0.09%
2022/07/19	0	51.80	0	0.00	51.50	0	1,169	0.00%
2022/07/18	0	0.00	2	53.05	51.90	-2	1,177	-0.17%
2022/07/15	1	50.60	1	51.40	51.40	0	1,197	0.00%
2022/07/14	2	50.65	1.1	50.92	50.90	0.9	1,206	0.07%
2022/07/13	1	51.30	2	50.30	50.20	-1	1,211	-0.08%
2022/07/12	5	51.38	7	50.89	50.20	-2	1,215	-0.16%
2022/07/11	4	55.88	4	55.88	55.00	0	1,221	0.00%
2022/07/08	9.1	55.65	5	57.60	57.90	4.1	1,216	0.34%
2022/07/07	10	49.51	3	54.13	54.50	7	1,201	0.58%
2022/07/06	5	51.47	1	49.95	49.95	4	1,187	0.34%
2022/07/05	4	53.60	2.8	55.19	55.00	1.3	1,167	0.11%
2022/07/04	3.2	62.48	6	61.58	59.00	-2.8	1,133	-0.25%
2022/07/01	12	70.19	82	66.20	65.50	-70	1,109	-6.31%
2022/06/30	0	0.00	5	69.50	69.50	-5	1,082	-0.46%
2022/06/29	10	70.70	0	0.00	71.70	10	1,078	0.93%
2022/06/28	2	71.75	0	0.00	71.30	2	1,076	0.19%
2022/06/27	2	72.40	11	73.05	73.70	-9	1,068	-0.84%
2022/06/24	0	70.90	0.3	70.40	70.40	-0.3	1,053	-0.03%
2022/06/23	5	71.06	1	71.20	70.90	4	1,058	0.38%
2022/06/22	8	73.45	12	74.49	72.20	-4	1,055	-0.38%
2022/06/21	4	70.20	10	71.20	71.20	-6	1,042	-0.58%
2022/06/20	3	71.07	1	72.30	69.10	2	1,045	0.19%
2022/06/17	5	70.92	2	71.15	71.80	3	1,027	0.29%
2022/06/16	12	71.86	18	72.64	72.00	-6	1,010	-0.59%
2022/06/15	8	70.35	6	71.97	70.30	2	975	0.21%
2022/06/14	2	64.30	0	0.00	68.40	2	954	0.21%
2022/06/13	1	66.90	0.5	65.10	65.80	0.5	945	0.05%
2022/06/10	10	66.85	1	67.40	66.10	9	959	0.94%
2022/06/09	2	66.65	2	66.55	66.50	0	977	0.00%
2022/06/08	1	67.30	0	0.00	67.70	1	1,018	0.10%
2022/06/06	0	0.00	1	66.40	66.00	-1	1,041	-0.10%
2022/06/02	1	67.30	1	66.80	66.60	0	1,044	0.00%
2022/06/01	1	67.30	6	68.23	67.30	-5	1,049	-0.48%
2022/05/31	3.1	66.87	1	66.90	66.80	2.1	1,049	0.20%
2022/05/30	3	67.33	1	67.30	67.30	2	1,059	0.19%
2022/05/27	2	66.85	0.1	66.70	67.40	1.9	1,080	0.17%
2022/05/26	1	66.50	5.3	68.02	66.00	-4.3	1,075	-0.40%
2022/05/25	4	73.05	13.1	73.61	71.60	-9.1	1,036	-0.88%
2022/05/24	4	78.85	2	79.48	78.30	2	1,014	0.19%
2022/05/23	7	78.59	5	77.43	81.00	2	980	0.20%
2022/05/20	4	74.23	2	74.60	74.50	2	949	0.21%
2022/05/19	4.1	72.95	5	76.46	77.70	-0.9	921	-0.10%
2022/05/18	1	72.60	1.7	72.60	72.60	-0.7	873	-0.08%
2022/05/16	0	0.00	7	60.79	60.00	-7	882	-0.79%
2022/05/13	5	59.50	1	60.10	59.90	4	889	0.45%
2022/05/12	1	59.60	0	0.00	59.50	1	898	0.11%
2022/05/11	2	59.85	0	0.00	60.00	2	899	0.22%
2022/05/09	0.1	62.72	12	63.10	61.80	-11.9	931	-1.28%
2022/05/06	0	65.30	0	0.00	65.60	0	932	0.00%
2022/05/05	0	0.00	1	67.80	67.20	-1	946	-0.11%
2022/05/03	0	64.90	0	0.00	64.30	0	973	0.00%
2022/04/29	1	67.90	0	0.00	65.60	1	1,003	0.10%
2022/04/28	1	66.40	1	65.70	65.60	0	1,039	0.00%
2022/04/27	1	66.20	0	0.00	66.20	1	1,110	0.09%
2022/04/26	0	67.80	1	67.80	67.50	-1	1,154	-0.09%
2022/04/25	4.1	68.23	0	0.00	68.50	4.1	1,172	0.35%
2022/04/22	1	72.60	0	0.00	72.10	1	1,194	0.08%
2022/04/21	3	76.21	2	76.50	76.00	1	1,236	0.08%
2022/04/20	0	0.00	4	72.38	74.00	-4	1,222	-0.33%
2022/04/19	8	67.34	6	66.50	67.30	2	1,222	0.16%
2022/04/18	50.1	66.70	2	65.65	65.10	48.1	1,236	3.89%
2022/04/15	11.2	68.53	3	69.46	67.60	8.2	1,245	0.66%
2022/04/14	51	73.20	6	73.45	73.00	45	1,247	3.61%
2022/04/13	10.1	74.21	0.3	75.02	74.60	9.9	1,256	0.78%
2022/04/12	9	75.93	3	76.13	74.60	6	1,271	0.47%
2022/04/11	6	78.58	1	80.50	77.70	5	1,289	0.39%
2022/04/08	13	78.99	12	79.90	78.90	1	1,311	0.08%
2022/04/07	2	78.10	0	0.00	78.50	2	1,333	0.15%
2022/04/06	1	80.20	0	0.00	80.10	1	1,407	0.07%
2022/04/01	2	78.91	0	0.00	79.50	2	1,508	0.13%
2022/03/31	2	80.31	1	81.60	80.10	1	1,587	0.06%
2022/03/30	7	81.90	3	82.83	81.60	4	1,665	0.24%
2022/03/29	6	81.75	8	82.18	81.60	-2	1,707	-0.12%
2022/03/28	3	82.07	3	82.47	81.70	0	1,711	0.00%
2022/03/25	3	84.70	2	85.60	84.40	1	1,712	0.06%
2022/03/24	3	89.17	16	88.56	87.10	-13	1,716	-0.76%
2022/03/23	0	0.00	3.7	86.60	86.10	-3.7	1,712	-0.21%
2022/03/22	1	84.10	0	0.00	83.80	1	1,732	0.06%
2022/03/21	4	85.68	1.1	85.42	85.10	2.9	1,761	0.16%
2022/03/18	15	85.36	4	87.12	85.50	11	1,845	0.60%
2022/03/17	3.1	86.93	10	87.53	88.50	-6.9	1,835	-0.38%
2022/03/16	3	84.10	7	85.63	84.20	-4	1,867	-0.21%
2022/03/15	8	85.51	6	87.30	86.00	2	1,934	0.10%
2022/03/14	10	87.86	15	88.38	87.10	-5	1,965	-0.25%
2022/03/11	12	89.30	8	88.85	89.50	4	1,998	0.20%
2022/03/10	6	85.58	15.2	86.24	88.50	-9.2	1,990	-0.46%
2022/03/09	5	81.10	4	80.05	80.50	1	1,995	0.05%
2022/03/08	13	78.00	1	80.50	78.00	12	2,020	0.59%
2022/03/07	6	80.50	0	0.00	80.00	6	2,053	0.29%
2022/03/04	6	84.63	2	85.00	83.50	4	2,104	0.19%
2022/03/03	7	85.17	0	0.00	85.00	7	2,186	0.32%
2022/03/02	6	86.83	2	87.70	86.80	4	2,236	0.18%
2022/03/01	4	82.15	15	81.90	85.30	-11	2,317	-0.47%
2022/02/25	3	77.77	3	78.23	77.60	0	2,389	0.00%
2022/02/24	27.7	77.76	3	75.80	75.00	24.7	2,423	1.02%
2022/02/23	2	80.00	12	79.96	80.30	-10	2,430	-0.41%
2022/02/22	6	80.82	1	81.50	79.50	5	2,464	0.20%
2022/02/18	4	83.20	17	83.73	84.10	-13	2,506	-0.52%
2022/02/17	8	85.71	7	87.24	85.50	1	2,531	0.04%
2022/02/16	8	83.71	4	84.55	83.50	4	2,560	0.16%
2022/02/15	7	83.34	3	84.57	82.80	4	2,622	0.15%
2022/02/14	12	82.11	1	82.60	81.70	11	2,718	0.40%
2022/02/11	4	85.68	2	87.50	85.10	2	2,858	0.07%
2022/02/10	19	87.59	1	87.20	86.10	18	3,043	0.59%
2022/02/09	1	83.40	13	87.55	87.70	-12	3,228	-0.37%
2022/02/08	4	83.35	6	82.53	82.90	-2	3,397	-0.06%
2022/02/07	5	80.54	2	80.05	81.80	3	3,434	0.09%
2022/01/26	4	84.15	8	85.40	83.50	-4	3,518	-0.11%
2022/01/25	9.2	86.25	6	86.47	85.00	3.2	3,528	0.09%
2022/01/24	13	88.31	10	90.27	89.50	3	3,551	0.08%
2022/01/21	18	92.28	7.1	94.38	92.00	11	3,545	0.31%
2022/01/20	25.1	97.30	21.3	97.70	96.20	3.8	3,563	0.11%
2022/01/19	5	89.62	19.1	91.19	93.20	-14.1	3,557	-0.40%
2022/01/18	4	81.73	8.1	83.39	84.80	-4.1	3,530	-0.12%
2022/01/17	26.2	79.21	10.1	81.62	83.00	16.1	3,527	0.46%
2022/01/14	23	84.73	22	84.77	83.10	1	3,508	0.03%
2022/01/13	4.2	91.50	0.7	91.00	91.80	3.6	3,463	0.10%
2022/01/12	1	88.70	2	89.75	89.90	-1	3,468	-0.03%
2022/01/11	13	88.00	0	0.00	88.00	13	3,473	0.38%
2022/01/10	3	90.49	1	92.00	90.30	2	3,459	0.06%
2022/01/07	11	97.90	1.8	95.17	93.80	9.2	3,447	0.27%
2022/01/06	2	99.20	0.5	98.40	98.00	1.5	3,454	0.04%
2022/01/05	1.1	100.00	5.5	99.09	98.10	-4.5	3,464	-0.13%
2022/01/04	1	99.30	5	97.52	99.00	-4	3,445	-0.11%
2022/01/03	2	96.00	0	0.00	94.10	2	3,427	0.06%
2021/12/30	2.1	96.39	1.4	98.09	98.00	0.7	3,412	0.02%
2021/12/29	21.7	96.05	22.7	98.44	96.10	-1.1	3,397	-0.03%
2021/12/28	17.1	94.95	82.9	96.40	100.00	-65.8	3,331	-1.97%
2021/12/27	7.1	87.96	75	89.71	91.30	-67.9	3,242	-2.09%
2021/12/24	14	80.44	14	80.56	83.00	0	3,173	0.00%
2021/12/23	5	74.66	7.3	77.26	77.50	-2.3	3,111	-0.07%
2021/12/22	1.5	71.32	0.7	72.61	70.50	0.9	3,108	0.03%
2021/12/21	0.1	69.80	0.1	69.80	71.60	0	3,185	0.00%
2021/12/20	2.1	69.48	40	70.08	70.90	-37.9	3,191	-1.19%
2021/12/17	5	70.36	1	70.70	70.10	4	3,180	0.13%
2021/12/16	7.1	72.53	4	73.98	73.00	3.1	3,173	0.10%
2021/12/15	8.8	75.63	9.5	76.19	76.00	-0.7	3,146	-0.02%
2021/12/14	30.5	77.01	34	78.23	80.00	-3.4	3,115	-0.11%
2021/12/13	3.5	73.40	2.4	73.40	73.40	1.2	3,029	0.04%
2021/12/01	11	42.19	21.5	43.00	43.50	-10.5	3,020	-0.35%
2021/11/30	10.2	42.86	44.2	43.46	43.05	-33.9	2,974	-1.14%
2021/11/29	8	38.94	3.9	40.73	42.05	4.1	2,922	0.14%
2021/11/26	42	38.40	16	38.30	38.25	26	2,884	0.90%
2021/11/25	28	42.26	2	42.33	41.00	26	2,878	0.90%
2021/11/24	22	43.65	10	43.68	43.35	12	2,908	0.41%
2021/11/23	7	45.89	4	46.03	45.10	3	3,023	0.10%
2021/11/22	4.3	45.90	13	46.64	45.55	-8.7	3,110	-0.28%
2021/11/19	12	46.55	54	46.27	46.20	-42	3,092	-1.36%
2021/11/18	13	48.60	13	48.71	48.50	0	3,059	0.00%
2021/11/17	25	47.71	1.1	48.86	46.80	23.9	2,980	0.80%
2021/11/16	43	48.27	13	48.30	48.60	30	2,934	1.02%
2021/11/15	6	49.85	12.3	48.74	50.60	-6.3	2,867	-0.22%
2021/11/12	10	45.05	26.2	44.64	46.00	-16.2	2,783	-0.58%
2021/11/11	4	42.95	39.1	43.37	42.80	-35.1	2,756	-1.27%
2021/11/10	19	42.02	12	42.79	42.45	7	2,741	0.26%
2021/11/09	1	44.20	1	44.00	44.00	0	2,730	0.00%
2021/11/08	2	43.25	0	0.00	43.70	2	2,778	0.07%
2021/11/05	0	0.00	4	45.80	45.00	-4	2,744	-0.15%
2021/11/04	6	44.78	3	45.53	44.50	3	2,715	0.11%
2021/11/03	11.1	44.18	40.2	44.27	45.55	-29.1	2,817	-1.03%
2021/11/02	22	43.63	13.6	45.00	42.85	8.4	2,884	0.29%
2021/11/01	13.4	47.24	22	46.28	47.55	-8.6	2,887	-0.30%
2021/10/29	131	45.26	10.4	44.18	45.95	120.7	2,821	4.28%	大買/鉅額交易
2021/10/28	18	40.23	23.1	40.06	42.75	-5.1	2,637	-0.19%
2021/10/27	15	37.81	18.8	38.67	38.90	-3.8	2,445	-0.15%
2021/10/26	9	35.40	3	35.40	35.40	6	2,259	0.26%
2021/10/25	12.3	31.30	36	31.71	32.20	-23.7	2,222	-1.07%
2021/10/22	10	29.40	7	29.30	29.30	3	2,143	0.14%
2021/10/21	16	30.05	8	30.23	29.75	8	2,142	0.37%
2021/10/20	6	28.68	14	29.04	28.60	-8	2,136	-0.37%
2021/10/19	18.5	28.36	17	28.87	29.40	1.5	2,137	0.07%
2021/10/18	20	28.00	22	28.93	29.05	-2	2,120	-0.09%
2021/10/15	2	24.18	4	25.83	26.45	-2	2,104	-0.10%
2021/10/14	3	24.58	1	25.25	24.05	2	2,106	0.09%
2021/10/13	2	26.30	8	25.29	25.25	-6	2,119	-0.28%
2021/10/12	2	26.63	1	26.50	26.50	1	2,118	0.05%
2021/10/08	4	27.29	0	0.00	27.20	4	2,124	0.19%
2021/10/07	1	26.10	5	26.85	27.75	-4	2,132	-0.19%
2021/10/06	7.1	26.38	1	25.25	25.25	6.1	2,151	0.28%
2021/10/05	3	25.38	3	25.65	26.50	0	2,183	0.00%
2021/10/04	6	26.70	4	27.56	26.50	2	2,210	0.09%
2021/10/01	7	28.86	18	29.00	28.60	-11	2,256	-0.49%
2021/09/30	3	27.40	1	27.70	27.70	2	2,329	0.09%
2021/09/29	10	27.46	2	27.35	27.35	8	2,380	0.34%
2021/09/28	6	27.61	3	28.40	28.40	3	2,395	0.13%
2021/09/27	5	28.11	0	0.00	28.00	5	2,393	0.21%
2021/09/24	4	28.45	2	28.83	28.60	2	2,402	0.08%
2021/09/23	15	28.93	5	29.25	28.65	10	2,401	0.42%
2021/09/22	3	29.00	10	29.73	29.00	-7	2,401	-0.29%
2021/09/17	12	29.28	15	30.35	30.15	-3	2,414	-0.12%
2021/09/16	25.5	30.43	17	30.65	29.90	8.5	2,414	0.35%
2021/09/15	36	35.23	18.1	35.58	33.00	17.9	2,390	0.75%
2021/09/14	15	32.76	9	32.48	34.45	6	2,322	0.26%
2021/09/13	3	31.35	3	31.50	31.50	0	2,352	0.00%
2021/09/10	1	31.95	5	30.99	31.40	-4	2,364	-0.17%
2021/09/08	5	28.70	3	28.30	28.50	2	2,355	0.08%
2021/09/07	1	28.00	0	0.00	28.50	1	2,362	0.04%
2021/09/06	0	0.00	4	29.00	28.20	-4	2,405	-0.17%
2021/09/03	5	28.50	2	28.00	28.30	3	2,429	0.12%
2021/09/02	4	26.60	3	27.75	27.00	1	2,422	0.04%
2021/09/01	5	29.02	2	29.90	29.00	3	2,402	0.12%
2021/08/31	22	31.45	14.6	31.58	32.20	7.4	2,391	0.31%
2021/08/30	25	32.32	10	32.25	32.20	15	2,343	0.64%
2021/08/27	15	34.23	13	34.25	33.80	2	2,273	0.09%
2021/08/26	17.1	29.95	80	29.14	31.55	-62.8	2,125	-2.96%
2021/08/25	48	27.83	1	28.70	28.70	47	2,011	2.34%
2021/08/24	13	25.42	32	25.63	26.10	-19	1,994	-0.95%
2021/08/23	0.1	23.40	0	0.00	23.75	0.1	1,968	0.00%
2021/08/20	1	23.80	12	22.10	23.65	-11	1,958	-0.56%
2021/08/19	8	23.32	1	22.80	22.80	7	1,949	0.36%
2021/08/18	0	25.30	0.3	25.30	25.30	-0.3	1,923	-0.02%
2021/08/17	1	29.00	0	0.00	28.10	1	1,929	0.05%
2021/08/16	0.3	28.50	1	28.40	28.60	-0.7	1,931	-0.04%
2021/08/13	6	28.10	1	28.60	28.70	5	1,948	0.26%
2021/08/12	42	28.49	7	28.44	30.50	35	1,940	1.80%
2021/08/11	6	31.10	0	0.00	31.10	6	1,880	0.32%
2021/08/10	0	0.00	1	34.55	34.55	-1	1,892	-0.05%
2021/08/09	19	38.24	51.4	38.21	38.35	-32.4	1,894	-1.71%
2021/08/06	59.1	31.68	17.5	33.44	35.20	41.7	1,755	2.37%
2021/08/05	12.6	29.66	25	31.54	32.00	-12.4	1,647	-0.75%
2021/08/04	17	28.92	13.1	29.13	29.15	3.9	1,575	0.25%
2021/08/03	0	0.00	4	26.50	26.50	-4	1,508	-0.27%
2021/08/02	2	24.00	14.6	24.06	24.10	-12.6	1,512	-0.83%
2021/07/30	14	24.71	2	24.50	24.50	12	1,517	0.79%
2021/07/29	0	0.00	4	25.01	25.10	-4	1,523	-0.26%
2021/07/28	8	24.10	8	24.12	23.85	0	1,531	0.00%
2021/07/27	7	25.58	7	25.60	25.60	0	1,536	0.00%
2021/07/26	29	26.06	24	26.63	25.50	5	1,529	0.33%
2021/07/23	6	27.32	4	27.75	27.75	2	1,503	0.13%
2021/07/22	19	28.84	1	28.55	28.50	18	1,506	1.19%
2021/07/21	3	28.23	31	29.32	29.50	-28	1,490	-1.88%
2021/07/20	1	26.80	1	27.00	26.85	0	1,455	0.00%
2021/07/19	3	27.05	44	25.90	27.20	-41	1,468	-2.79%
2021/07/16	2	24.75	0	0.00	24.75	2	1,508	0.13%
2021/07/14	12	23.16	11	24.20	24.20	1	1,567	0.06%
2021/07/13	34.1	26.85	23	27.71	25.45	11.1	1,631	0.68%
2021/07/12	42	24.38	23	26.57	27.00	19	1,617	1.17%
2021/07/09	34.1	24.39	34	25.01	24.55	0.1	1,589	0.01%
2021/07/08	42	24.09	25.2	24.67	24.65	16.8	1,563	1.07%
2021/07/07	29	24.24	16.9	24.04	24.40	12.1	1,497	0.81%
2021/07/06	16	22.18	7.7	22.19	22.20	8.3	1,407	0.59%
2021/07/05	35	20.20	2	20.20	20.20	33	1,358	2.43%
2021/07/02	0	0.00	12	18.32	18.40	-12	1,341	-0.89%
2021/07/01	23	17.13	15.6	17.16	16.75	7.4	1,339	0.55%
2021/06/30	35	17.95	1.5	18.10	17.85	33.5	1,330	2.52%
2021/06/29	13	18.36	3	18.50	18.20	10	1,338	0.75%
2021/06/28	37.1	19.04	12.6	19.00	19.00	24.4	1,348	1.81%
2021/06/15	3.1	10.82	0	10.90	10.85	3.1	1,347	0.23%
2021/06/10	6.4	10.95	5	10.90	10.80	1.4	1,410	0.10%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/08	1	10.00	0	0.00	10.00	1	1,374	0.07%
2021/06/07	0	0.00	0	10.43	10.05	0	1,410	0.00%
2021/06/04	1.3	10.31	0	0.00	10.25	1.3	1,487	0.09%
2021/06/03	2	11.30	1	11.10	10.60	1	1,506	0.07%
2021/06/02	1	10.50	8	10.84	11.05	-7	1,460	-0.48%
2021/05/31	0	0.00	1	10.25	9.99	-1	1,448	-0.07%
2021/05/28	0	0.00	5	9.86	9.95	-5	1,445	-0.35%
2021/05/25	0	0.00	1	9.60	9.53	-1	1,450	-0.07%
2021/05/24	1	9.31	0	0.00	9.40	1	1,454	0.07%
2021/05/20	1	9.32	0	0.00	9.28	1	1,458	0.07%
2021/05/18	0	0.00	1	9.32	9.57	-1	1,462	-0.07%
2021/05/17	2	9.25	0	0.00	8.86	2	1,458	0.14%
2021/05/14	1	10.00	0	0.00	9.80	1	1,440	0.07%
2021/05/12	0	0.00	4	10.03	9.91	-4	1,409	-0.28%
2021/05/11	1	10.45	1	10.40	10.40	0	1,382	0.00%
2021/05/10	1	10.95	2	10.90	10.90	-1	1,362	-0.07%
2021/05/07	1	10.45	1	10.65	10.65	0	1,357	0.00%
2021/05/06	2	10.40	1	10.55	10.35	1	1,344	0.07%
2021/05/05	1	10.40	3	10.45	10.40	-2	1,339	-0.15%
2021/05/04	3.1	10.99	3	10.40	10.45	0.1	1,337	0.01%
2021/05/03	21.1	11.06	21	11.20	11.05	0.1	1,322	0.01%
2021/04/29	1	10.90	1	10.90	10.80	0	1,295	0.00%
2021/04/28	0	0.00	1	11.05	11.00	-1	1,294	-0.08%
2021/04/27	0.1	11.15	2	11.43	11.15	-2	1,302	-0.15%
2021/04/26	2	11.15	11	11.20	11.15	-9	1,298	-0.69%
2021/04/23	15.1	10.78	0	0.00	10.90	15.1	1,294	1.17%
2021/04/22	0	0.00	0	11.80	11.00	0	1,301	0.00%
2021/04/21	0	0.00	1	11.25	11.30	-1	1,304	-0.08%
2021/04/20	2	11.50	2	11.43	11.40	0	1,293	0.00%
2021/04/19	13	11.29	1	11.10	11.20	12	1,289	0.93%
2021/04/16	11.1	11.69	0	0.00	11.70	11.1	1,271	0.87%
2021/04/15	0	0.00	2	12.40	12.15	-2	1,265	-0.16%
2021/04/14	15	12.00	3	12.40	12.25	12	1,259	0.95%
2021/04/13	24	13.04	17	12.98	12.75	7	1,258	0.56%
2021/04/12	0	0.00	25	12.28	12.75	-25	1,215	-2.06%
2021/04/09	2	11.65	0	0.00	11.60	2	1,175	0.17%
2021/04/08	34	12.09	19	12.22	12.15	15	1,175	1.28%
2021/04/07	0	0.00	12	11.11	11.40	-12	1,149	-1.04%
2021/04/06	0	0.00	1	10.35	10.40	-1	1,260	-0.08%
2021/03/31	3	10.30	1	10.35	10.30	2	1,321	0.15%
2021/03/30	1	10.60	0	0.00	10.40	1	1,336	0.07%
2021/03/29	3	10.55	0	0.00	10.45	3	1,333	0.22%
2021/03/26	5.1	10.45	0	0.00	10.50	5.1	1,332	0.38%
2021/03/25	0	0.00	10	10.41	10.40	-10	1,335	-0.75%
2021/03/24	11	10.71	2	10.65	10.65	9	1,330	0.68%
2021/03/23	8	10.62	0	0.00	10.45	8	1,327	0.60%
2021/03/22	4.1	11.00	4	10.94	10.95	0.1	1,312	0.01%
2021/03/19	1	11.55	8.4	11.60	11.50	-7.4	1,296	-0.57%
2021/03/18	15.1	11.54	1	12.00	11.50	14.1	1,285	1.09%
2021/03/17	6.2	11.94	2	11.83	12.10	4.2	1,256	0.33%
2021/03/16	0	0.00	7	11.02	11.35	-7	1,205	-0.58%
2021/03/15	4	10.40	0	0.00	10.35	4	1,191	0.34%
2021/03/12	1.1	10.16	0	0.00	10.15	1.1	1,207	0.09%
2021/03/11	2.1	10.35	11	10.15	10.10	-8.9	1,214	-0.73%
2021/03/10	9.5	10.24	1	10.45	10.55	8.5	1,184	0.72%
2021/03/09	3	10.40	0	0.00	10.40	3	1,114	0.27%
2021/03/08	1.3	11.55	0	0.00	11.55	1.3	1,105	0.12%
2021/03/05	4	12.80	0	0.00	12.80	4	1,114	0.36%
2021/03/04	0	0.00	0.1	14.30	14.20	-0.1	1,126	-0.01%
2021/03/03	1	14.20	0	0.00	14.20	1	1,159	0.09%
2021/03/02	0	0.00	2	14.40	14.40	-2	1,213	-0.16%
2021/02/25	1	14.50	0	0.00	14.40	1	1,377	0.07%
2021/02/24	2	14.65	1	14.55	14.50	1	1,384	0.07%
2021/02/23	3	14.57	2	14.70	14.70	1	1,388	0.07%
2021/02/19	0	0.00	14	14.44	14.55	-14	1,410	-0.99%
2021/02/18	2	14.35	0	0.00	14.40	2	1,431	0.14%
2021/02/03	1	13.85	10	14.05	13.80	-9	1,531	-0.59%
2021/02/02	0	14.00	5	14.00	13.95	-5	1,572	-0.32%
2021/02/01	10	13.65	0	0.00	13.60	10	1,666	0.60%
2021/01/29	0	14.10	2	13.75	13.75	-2	1,742	-0.11%
2021/01/28	2	14.00	1	13.90	13.90	1	1,773	0.06%
2021/01/27	0	14.20	0	0.00	14.25	0	1,813	0.00%
2021/01/25	0	0.00	1	13.65	13.90	-1	1,879	-0.05%
2021/01/22	5	13.78	1	14.00	13.95	4	1,902	0.21%
2021/01/21	0.2	14.50	11	13.90	13.85	-10.8	1,899	-0.57%
2021/01/20	11	14.65	17	14.52	14.30	-6	1,887	-0.32%
2021/01/19	10	15.30	1	15.60	15.15	9	1,875	0.48%
2021/01/18	1.3	15.15	0	0.00	15.30	1.3	1,877	0.07%
2021/01/15	5	15.98	4	15.93	15.75	1	1,872	0.05%
2021/01/14	1	16.65	27	15.96	16.65	-26	1,854	-1.40%
2021/01/12	13	15.73	0	0.00	15.35	13	1,834	0.71%
2021/01/11	11	15.76	0	0.00	15.70	11	1,828	0.60%
2021/01/07	2	16.00	2	15.80	15.80	0	1,819	0.00%
2021/01/06	18	15.81	0	0.00	15.85	18	1,825	0.99%
2021/01/05	0	0.00	6	16.65	16.55	-6	1,799	-0.33%
2021/01/04	5	16.17	2	16.10	16.10	3	1,785	0.17%
2020/12/31	7	16.32	1	16.35	16.10	6	1,780	0.34%
2020/12/30	30	16.98	2	17.15	16.65	28	1,757	1.59%
2020/12/29	16	17.68	31	17.56	17.90	-15	1,702	-0.88%
2020/12/28	36	15.91	17	16.74	17.10	19	1,571	1.21%
2020/12/25	4	15.65	3	15.65	15.55	1	1,514	0.07%
2020/12/24	12	15.76	3	15.43	15.60	9	1,502	0.60%
2020/12/23	6	14.90	0	0.00	14.95	6	1,484	0.40%
2020/12/22	2	15.05	3	15.13	15.05	-1	1,508	-0.07%
2020/12/21	0	0.00	6	15.55	15.20	-6	1,528	-0.39%
2020/12/18	1	15.20	0	0.00	15.20	1	1,545	0.06%
2020/12/17	10	15.05	35	14.90	15.00	-25	1,602	-1.56%
2020/12/16	0	0.00	0.2	15.15	15.15	-0.2	1,625	-0.01%
2020/12/14	1	15.40	0	0.00	15.50	1	1,656	0.06%
2020/12/11	1	15.40	2	15.15	15.40	-1	1,697	-0.06%
2020/12/10	7	15.27	0	0.00	15.20	7	1,774	0.39%
2020/12/09	2	16.00	2	15.65	15.65	0	1,837	0.00%
2020/12/08	1	16.40	5	16.11	15.90	-4	1,863	-0.21%
2020/12/07	3	15.20	10	15.51	15.20	-7	1,921	-0.36%
2020/12/04	1	15.70	0	0.00	15.70	1	1,953	0.05%
2020/12/03	3	15.60	0	0.00	15.60	3	2,009	0.15%
2020/12/02	15	16.05	0.1	16.50	15.85	14.9	2,082	0.72%
2020/11/30	4	16.20	12.5	16.62	16.10	-8.5	2,320	-0.36%
2020/11/27	3	17.00	32	16.79	16.70	-29	2,393	-1.21%
2020/11/26	20	16.57	7.5	16.69	16.65	12.5	2,397	0.52%
2020/11/25	15	16.74	52	16.94	17.20	-37	2,353	-1.57%
2020/11/24	33	15.13	18	15.76	16.00	15	2,235	0.67%
2020/11/20	6	15.19	1	15.20	15.20	5	2,191	0.23%
2020/11/19	3	15.20	2	15.35	15.35	1	2,190	0.05%
2020/11/17	2	15.43	5	15.50	15.40	-3	2,171	-0.14%
2020/11/13	19	15.01	2	15.00	15.00	17	2,168	0.78%
2020/11/12	20	15.39	17.6	15.55	15.30	2.4	2,148	0.11%
2020/11/11	15	16.06	7	16.34	15.85	8	2,126	0.38%
2020/11/10	35	15.96	28	15.87	15.65	7	2,116	0.33%
2020/11/09	54	16.54	48	16.70	16.45	6	2,082	0.29%
2020/11/06	8	15.29	31	15.54	16.00	-23	2,006	-1.15%
2020/11/05	11	14.96	0	0.00	15.00	11	1,956	0.56%
2020/11/04	0	14.70	15	14.99	15.00	-15	1,945	-0.77%
2020/11/03	10	14.25	2	14.20	14.10	8	2,000	0.40%
2020/11/02	8	14.40	3	14.57	14.70	5	1,979	0.25%
2020/10/30	0	0.00	12	13.88	14.20	-12	1,936	-0.62%
2020/10/29	5	13.06	3	13.10	13.05	2	1,905	0.10%
2020/10/28	1	13.60	2	13.40	13.40	-1	1,902	-0.05%
2020/10/27	4	13.33	0	0.00	13.40	4	1,903	0.21%
2020/10/26	0	0.00	21	13.65	13.65	-21	1,908	-1.10%
2020/10/23	7	13.95	6	13.90	13.90	1	1,910	0.05%
2020/10/21	1	14.25	0	0.00	14.10	1	1,923	0.05%
2020/10/19	2	14.25	0	0.00	14.05	2	1,952	0.10%
2020/10/16	0	0.00	42	14.31	14.25	-42	1,951	-2.15%
2020/10/14	4	14.28	30	14.15	14.30	-26	1,934	-1.34%
2020/10/13	0	0.00	40	13.86	13.80	-40	1,924	-2.08%
2020/10/12	21	13.74	12	13.94	13.60	9	1,917	0.47%
2020/10/08	12	14.08	0	0.00	14.05	12	1,904	0.63%
2020/10/06	0	0.00	5	14.20	14.15	-5	1,911	-0.26%
2020/09/30	5	14.09	0	0.00	14.20	5	1,926	0.26%
2020/09/29	0	0.00	3	14.23	14.15	-3	1,939	-0.15%
2020/09/28	2	14.38	0	0.00	14.10	2	1,953	0.10%
2020/09/25	0	0.00	11	14.48	14.10	-11	1,946	-0.57%
2020/09/24	11.1	13.84	3	13.90	13.85	8.1	1,925	0.42%
2020/09/23	7	14.38	0	0.00	14.35	7	1,911	0.37%
2020/09/22	18	15.03	3	14.80	14.80	15	1,893	0.79%
2020/09/21	22	16.12	3	15.85	15.85	19	1,842	1.03%
2020/09/18	4	16.40	0	0.00	16.45	4	1,818	0.22%
2020/09/17	12	16.57	2	16.55	16.55	10	1,802	0.55%
2020/09/16	10	16.70	3	16.73	16.70	7	1,791	0.39%
2020/09/15	33	17.05	21.1	17.25	17.20	11.9	1,759	0.68%
2020/09/14	2	16.43	37	16.54	16.80	-35	1,698	-2.06%
2020/09/11	14	15.57	3	15.40	15.30	11	1,654	0.67%
2020/09/10	55	16.56	1	17.35	16.05	54	1,638	3.30%
2020/09/09	6	15.69	15	16.50	16.80	-9	1,558	-0.58%
2020/09/08	63	15.65	16	15.73	16.00	47	1,521	3.09%
2020/09/07	106	16.89	19	17.06	16.50	87	1,493	5.83%	大買/
2020/09/04	19	16.41	57.6	16.31	17.05	-38.6	1,428	-2.70%
2020/09/03	3	15.10	10	15.50	15.50	-7	1,267	-0.55%
2020/09/02	7	13.43	31	13.94	14.10	-24	1,228	-1.95%
2020/09/01	2	12.80	4	12.73	12.85	-2	1,140	-0.18%
2020/08/31	2	12.10	2	12.10	12.10	0	1,124	0.00%
2020/08/27	2	12.25	2	12.00	12.00	0	1,118	0.00%
2020/08/26	3	12.40	3	12.25	12.25	0	1,120	0.00%
2020/08/25	0	0.00	2	12.20	12.20	-2	1,114	-0.18%
2020/08/20	7	11.91	4	11.40	11.40	3	1,101	0.27%
2020/08/19	0	0.00	2	12.40	12.40	-2	1,085	-0.18%
2020/08/14	8	12.49	1	12.30	12.75	7	1,073	0.65%
2020/08/13	0	0.00	1	12.10	12.10	-1	1,073	-0.09%
2020/08/12	1	12.20	7	12.21	12.25	-6	1,068	-0.56%
2020/08/11	0	12.40	3	12.10	12.05	-3	1,053	-0.28%
2020/08/10	3	12.57	1	12.50	12.60	2	1,034	0.19%
2020/08/07	46	12.91	17	13.08	12.80	29	1,017	2.85%
2020/08/06	0	0.00	1	14.15	14.10	-1	934	-0.11%
2020/08/05	0.1	14.20	3	13.95	14.20	-2.9	971	-0.30%
2020/08/04	1	13.90	0	0.00	13.85	1	991	0.10%
2020/07/29	0.1	13.60	14	13.58	13.50	-14	988	-1.41%
2020/07/28	20	13.89	6	14.03	13.50	14	979	1.43%
2020/07/27	22	14.63	9	15.03	14.15	13	979	1.33%
2020/07/24	18	16.10	4	15.94	15.65	14	966	1.45%
2020/07/23	8	16.98	10	16.90	16.85	-2	958	-0.21%
2020/07/22	10	16.00	0	0.00	16.20	10	942	1.06%
2020/07/21	0	0.00	1	16.00	15.95	-1	945	-0.11%
2020/07/20	2	16.00	0	0.00	16.00	2	950	0.21%
2020/07/17	3	16.80	0	0.00	16.45	3	968	0.31%
2020/07/16	2	16.50	2	16.50	16.50	0	977	0.00%
2020/07/15	0	0.00	8.4	16.52	16.55	-8.4	985	-0.85%
2020/07/14	1	16.50	0	0.00	16.55	1	989	0.10%
2020/07/13	1	16.60	3	17.37	17.45	-2	986	-0.20%
2020/07/10	5	15.92	4.1	16.55	16.45	0.9	979	0.09%
2020/07/09	6	16.47	0	0.00	16.15	6	975	0.62%
2020/07/08	17	17.10	6	17.01	16.90	11	965	1.14%
2020/07/07	0	0.00	4	18.05	18.05	-4	946	-0.42%
2020/07/06	3	16.65	0	0.00	16.45	3	948	0.32%
2020/07/03	1	16.40	0	0.00	16.35	1	963	0.10%
2020/07/02	0	0.00	4	17.01	16.80	-4	969	-0.41%
2020/07/01	3.4	16.36	0.6	16.20	16.15	2.8	968	0.29%
2020/06/30	0.4	16.75	41	16.60	16.65	-40.6	969	-4.19%
2020/06/29	11.7	17.04	0	0.00	16.95	11.7	988	1.18%
2020/06/24	0	0.00	8	17.29	17.40	-8	998	-0.80%
2020/06/23	6	17.43	4	17.15	17.15	2	1,017	0.20%
2020/06/22	16.4	18.72	5	17.96	17.90	11.4	1,014	1.12%
2020/06/10	10	10.40	5	10.30	10.00	5	1,015	0.49%
2020/06/09	10	10.75	3	10.30	10.30	7	1,027	0.68%
2020/06/08	10	10.60	0	0.00	10.30	10	1,029	0.97%
2020/06/05	5	10.91	10	10.95	10.85	-5	1,021	-0.49%
2020/06/04	12	10.95	4	10.85	10.85	8	1,048	0.76%
2020/06/03	53	11.35	19	11.33	11.25	34	1,078	3.15%
2020/06/02	17	10.79	14	10.37	11.15	3	1,064	0.28%
2020/06/01	10	10.33	0	0.00	10.15	10	1,059	0.94%
2020/05/29	31	10.68	8	10.59	10.40	23	1,094	2.10%
2020/05/28	10	10.90	2	10.90	10.90	8	1,123	0.71%
2020/05/27	0	0.00	2	9.93	9.93	-2	1,123	-0.18%
2020/05/26	2	8.99	0	0.00	9.03	2	1,187	0.17%
2020/05/25	3	9.09	3	9.01	9.01	0	1,310	0.00%
2020/05/11	17	9.05	10	9.21	9.20	7	1,663	0.42%
2020/05/07	5	9.66	10	9.64	9.66	-5	1,641	-0.30%
2020/05/05	2	9.40	0	0.00	9.35	2	1,638	0.12%
2020/04/30	19	9.82	0.6	9.75	9.75	18.4	1,625	1.13%
2020/04/29	0	0.00	2	9.50	9.50	-2	1,592	-0.13%
2020/04/28	1	8.41	0	0.00	8.64	1	1,571	0.06%
2020/04/27	1	8.44	0	0.00	8.50	1	1,585	0.06%
2020/04/16	3	8.95	5	8.95	8.88	-2	1,573	-0.13%
2020/04/13	11	8.86	0	0.00	8.80	11	1,598	0.69%
2020/04/10	0	0.00	11	9.50	9.53	-11	1,585	-0.69%
2020/04/09	5	9.00	0	0.00	8.67	5	1,582	0.32%
2020/04/06	1	8.41	0	0.00	8.40	1	1,600	0.06%
2020/03/30	10	7.81	0	0.00	7.79	10	1,580	0.63%
2020/03/26	0	0.00	10	8.50	8.55	-10	1,557	-0.64%
2020/03/25	3	7.80	0	0.00	7.78	3	1,542	0.19%
2020/03/23	11	6.72	2	7.16	7.12	9	1,530	0.59%
2020/03/20	2	7.21	1	7.20	7.01	1	1,519	0.07%
2020/03/19	7	7.34	0	0.00	7.34	7	1,489	0.47%
2020/03/18	9	8.84	1	8.20	8.15	8	1,477	0.54%
2020/03/17	5	9.09	4	9.28	9.05	1	1,455	0.07%
2020/03/16	6	9.83	0	0.00	9.60	6	1,444	0.42%
2020/03/13	4	9.54	2	9.62	9.80	2	1,434	0.14%
2020/03/12	7	10.60	0	0.00	10.60	7	1,415	0.49%
2020/03/10	12	11.58	23	11.93	11.85	-11	1,356	-0.81%
2020/03/09	5	12.47	0	0.00	12.15	5	1,319	0.38%
2020/03/06	5	13.57	0	0.00	13.40	5	1,275	0.39%
2020/03/05	2	13.85	25	13.94	13.90	-23	1,255	-1.83%
2020/03/04	9	13.58	30	13.62	13.95	-21	1,234	-1.70%
2020/03/03	14	14.67	7	14.51	14.20	7	1,187	0.59%
2020/03/02	3	14.60	4	14.60	14.60	-1	1,105	-0.09%
2020/02/27	19	16.21	7	16.20	16.20	12	1,090	1.10%
2020/02/26	73	17.97	34	18.54	17.95	39	1,004	3.88%
2020/02/25	18	17.30	17	17.65	17.65	1	873	0.11%
2020/02/24	11	16.17	3	16.22	16.05	8	772	1.04%
2020/02/21	53	16.92	0	0.00	16.80	53	734	7.22%
2020/02/20	35	17.04	51	16.79	17.05	-16	670	-2.39%
2020/02/19	13	15.94	19	16.25	16.25	-6	569	-1.05%
2020/02/18	0	0.00	2	14.65	14.80	-2	499	-0.40%
2020/02/13	0	14.50	3	14.63	14.50	-3	510	-0.59%
2020/02/12	2	14.75	0	0.00	14.70	2	534	0.37%
2020/02/11	0	14.50	0	0.00	14.50	0	545	0.00%
2020/02/06	0	0.00	1	14.85	15.00	-1	561	-0.18%
2020/02/04	5	14.60	4	14.18	14.55	1	575	0.17%
2020/02/03	4	13.84	0	0.00	14.10	4	584	0.68%
2020/01/31	1	14.60	1	14.75	14.70	0	588	0.00%
2020/01/30	3	14.80	1	14.50	14.60	2	628	0.32%
2020/01/20	2	15.83	5	15.80	15.85	-3	722	-0.42%
2020/01/17	0	0.00	2	15.90	15.80	-2	776	-0.26%
2020/01/15	0	0.00	1	15.75	15.80	-1	777	-0.13%
2020/01/14	3	15.75	1	16.05	15.60	2	775	0.26%
2020/01/07	0	0.00	3	15.90	15.80	-3	780	-0.38%
2020/01/06	1	15.25	0	0.00	15.35	1	755	0.13%
2020/01/03	4	15.69	4	16.01	15.50	0	763	0.00%
2020/01/02	1	15.85	0	0.00	15.85	1	777	0.13%
2019/12/31	0	0.00	1	15.50	15.45	-1	767	-0.13%
2019/12/30	0	0.00	1	15.00	15.00	-1	764	-0.13%
2019/12/25	1	14.90	0	0.00	14.90	1	791	0.13%
2019/12/20	1	15.05	0	0.00	14.95	1	818	0.12%
2019/12/19	0	0.00	5	15.00	15.10	-5	841	-0.59%
2019/12/18	2	14.95	1	14.90	14.90	1	840	0.12%
2019/12/17	0	0.00	1	14.80	14.80	-1	837	-0.12%
2019/12/09	0	0.00	1	15.00	14.90	-1	884	-0.11%
2019/11/29	0	0.00	2	14.58	14.60	-2	1,062	-0.19%
2019/11/28	2	14.70	0	0.00	14.60	2	1,087	0.18%
2019/11/27	1	14.80	0	0.00	14.80	1	1,099	0.09%
2019/11/26	0	0.00	1	14.85	14.85	-1	1,129	-0.09%
2019/11/19	0	0.00	1	15.00	15.00	-1	1,210	-0.08%
2019/11/15	0	0.00	2	15.13	15.15	-2	1,428	-0.14%
2019/11/14	1	14.75	2	14.75	14.75	-1	1,420	-0.07%
2019/11/13	2	14.95	0	0.00	14.90	2	1,414	0.14%
2019/11/11	12	15.03	0	0.00	14.85	12	1,409	0.85%
2019/11/08	1	16.25	1	16.20	16.20	0	1,391	0.00%
2019/11/05	11	15.45	0	0.00	15.45	11	1,437	0.77%
2019/11/04	2	15.98	7	16.10	15.90	-5	1,427	-0.35%
2019/11/01	3	16.05	1	16.05	16.10	2	1,425	0.14%
2019/10/31	0	0.00	5	15.98	16.05	-5	1,422	-0.35%
2019/10/30	8	16.00	1	15.85	15.95	7	1,407	0.50%
2019/10/29	9	16.03	1	15.90	15.95	8	1,391	0.57%
2019/10/28	50	16.96	8	16.70	16.80	42	1,343	3.13%
2019/10/25	2	15.28	15	15.34	16.00	-13	1,231	-1.06%
2019/10/24	5	14.60	0	0.00	14.55	5	1,170	0.43%
2019/10/23	0	0.00	1	14.50	14.55	-1	1,175	-0.09%
2019/10/22	1	14.50	0	0.00	14.50	1	1,177	0.08%
2019/10/21	0	0.00	1	14.50	14.50	-1	1,179	-0.08%
2019/10/18	1	14.45	3	14.55	14.55	-2	1,183	-0.17%
2019/10/17	3	14.40	0	0.00	14.40	3	1,181	0.25%
2019/10/16	2	14.40	0	0.00	14.35	2	1,174	0.17%
2019/10/14	0	0.00	2	14.78	14.70	-2	1,154	-0.17%
2019/10/09	5	14.70	0	0.00	14.65	5	1,153	0.43%
2019/10/08	0	0.00	5	15.40	15.05	-5	1,144	-0.44%
2019/10/04	1	15.00	0	0.00	15.05	1	1,110	0.09%
2019/10/02	1	14.90	0	0.00	14.95	1	1,110	0.09%
2019/10/01	0	0.00	3	15.10	15.05	-3	1,117	-0.27%
2019/09/23	3	14.60	1	14.65	14.65	2	1,071	0.19%
2019/09/18	0	0.00	1	14.75	14.70	-1	1,056	-0.09%
2019/09/16	0	0.00	8	14.65	14.50	-8	1,042	-0.77%
2019/09/12	3	14.90	0	0.00	14.80	3	1,029	0.29%
2019/09/11	9	15.08	1	15.25	15.15	8	1,015	0.79%
2019/09/10	9	15.37	11	15.51	15.40	-2	1,002	-0.20%
2019/09/09	13	14.77	5	15.00	15.00	8	957	0.84%
2019/09/06	0	0.00	20	14.60	14.65	-20	939	-2.13%
2019/09/05	0	0.00	3	14.60	14.65	-3	916	-0.33%
2019/09/04	8	14.59	0	0.00	14.70	8	896	0.89%
2019/09/03	13	14.69	10	14.33	14.85	3	843	0.36%
2019/09/02	20	14.10	13	14.04	14.15	7	800	0.87%
2019/08/30	0	0.00	3	13.63	13.65	-3	778	-0.39%
2019/08/29	1	13.85	6	13.67	13.70	-5	764	-0.65%
2019/08/28	5	13.15	4	13.26	13.30	1	731	0.14%
2019/08/27	0	0.00	1	13.25	13.10	-1	721	-0.14%
2019/08/26	7	13.05	0	0.00	13.15	7	714	0.98%
2019/08/23	0	0.00	5	13.39	13.35	-5	694	-0.72%
2019/08/22	7	13.61	8	13.71	13.55	-1	677	-0.15%
2019/08/21	6.2	13.33	4	13.33	13.30	2.2	639	0.35%
2019/08/20	41	13.32	6	13.53	13.45	35	599	5.83%
2019/08/19	1	14.85	0	0.00	14.70	1	414	0.24%
2019/08/16	0	0.00	5	14.60	14.60	-5	416	-1.20%
2019/08/15	4	14.30	2	14.05	14.35	2	414	0.48%
2019/08/14	13	14.63	3	14.65	14.40	10	415	2.41%
2019/08/13	6	14.41	2	14.60	14.80	4	414	0.97%
2019/08/12	1	15.10	5	14.98	15.05	-4	410	-0.97%
2019/08/08	8	15.38	5	15.50	15.45	3	405	0.74%
2019/08/07	5	15.40	3	15.38	15.40	2	379	0.53%
2019/08/06	2	14.10	0	0.00	14.00	2	345	0.58%
2019/08/05	4	14.75	11	14.70	14.60	-7	340	-2.05%
2019/08/02	0	0.00	1	15.75	15.60	-1	336	-0.30%
2019/08/01	0.2	16.35	4	16.40	16.35	-3.8	339	-1.12%
2019/07/26	1	16.80	4	16.85	16.85	-3	366	-0.82%
2019/07/25	1	16.90	8	17.06	17.20	-7	373	-1.88%
2019/07/24	6	16.46	0	0.00	16.45	6	375	1.60%
2019/07/23	1	16.50	0	0.00	16.40	1	382	0.26%
2019/07/22	1	16.75	0	0.00	16.55	1	400	0.25%
2019/07/19	1	16.50	0	0.00	16.90	1	414	0.24%
2019/07/15	1	16.85	0	0.00	16.90	1	536	0.19%
2019/07/09	14	17.03	1	17.40	17.20	13	658	1.98%
2019/07/08	2	18.15	0	0.00	17.65	2	688	0.29%
2019/07/05	10	18.97	0	0.00	18.80	10	697	1.43%
2019/07/04	15	18.49	0	0.00	18.65	15	719	2.09%
2019/06/25	3	18.40	0	0.00	18.25	3	767	0.39%
2019/06/24	0	0.00	1	18.10	18.25	-1	768	-0.13%
2019/06/18	0	0.00	2	18.10	18.10	-2	775	-0.26%
2019/06/11	0	0.00	1	18.70	18.60	-1	789	-0.13%
2019/06/10	0	0.00	3	18.00	17.80	-3	783	-0.38%
2019/06/06	5	18.42	1	18.45	18.40	4	787	0.51%
2019/06/05	0	0.00	2	18.10	18.10	-2	785	-0.25%
2019/05/31	4	17.83	0	0.00	17.70	4	809	0.49%
2019/05/29	4	17.63	0	0.00	17.55	4	825	0.48%
2019/05/06	3	20.10	0	0.00	19.75	3	876	0.34%
2019/05/02	1	19.75	0	0.00	20.30	1	881	0.11%
2019/04/30	11	19.75	0	0.00	19.90	11	880	1.25%
2019/04/26	3	20.10	0	0.00	19.90	3	878	0.34%
2019/04/25	10	21.03	0	0.00	20.55	10	866	1.15%
2019/04/24	7	20.95	0	0.00	21.00	7	852	0.82%
2019/04/22	0	0.00	4	21.41	21.90	-4	820	-0.49%
2019/04/19	3	20.30	0	0.00	19.95	3	771	0.39%
2019/04/18	10	20.40	0	0.00	20.00	10	772	1.29%
2019/04/17	0	0.00	3	20.88	21.10	-3	748	-0.40%
2019/04/16	2	20.05	3	19.68	20.70	-1	708	-0.14%
2019/04/15	0	0.00	3	18.85	18.95	-3	676	-0.44%
2019/04/12	0	0.00	5	19.35	19.50	-5	675	-0.74%
2019/04/11	4	18.44	3	18.85	18.90	1	653	0.15%
2019/04/10	2	18.25	10	18.23	18.15	-8	661	-1.21%
2019/04/09	10	18.35	0	0.00	18.35	10	640	1.56%
2019/04/01	1	15.30	0	0.00	15.25	1	677	0.15%
2019/03/29	1	15.35	0	0.00	15.45	1	742	0.13%
2019/03/25	0	0.00	2	15.70	15.65	-2	796	-0.25%
2019/03/13	0	0.00	5	16.10	16.10	-5	974	-0.51%
2019/03/11	1	16.60	0	0.00	16.55	1	973	0.10%
2019/03/08	3	16.55	2	16.70	16.55	1	973	0.10%
2019/03/07	1	16.80	0	0.00	16.70	1	970	0.10%
2019/03/04	0	0.00	4	18.20	18.10	-4	949	-0.42%
2019/02/25	1	19.05	1	19.30	19.45	0	921	0.00%
2019/02/22	1.1	18.23	0	0.00	18.20	1.1	896	0.12%
2019/02/14	0	0.00	3	18.37	18.40	-3	876	-0.34%
2019/02/11	0	0.00	2	18.13	17.90	-2	859	-0.23%
2019/01/30	4	17.89	0	0.00	18.00	4	854	0.47%
2019/01/25	2	17.85	0	0.00	17.50	2	843	0.24%
2019/01/24	1	17.85	0	0.00	17.95	1	835	0.12%
2019/01/21	5	18.20	0	0.00	17.65	5	808	0.62%
2019/01/17	3	18.60	0	0.00	18.60	3	790	0.38%
2019/01/16	2	18.90	0	0.00	18.95	2	781	0.26%
2019/01/14	2	19.05	0	0.00	19.10	2	759	0.26%
2019/01/11	1	19.40	3	19.67	19.40	-2	755	-0.26%
2019/01/03	2	19.25	0	0.00	19.15	2	694	0.29%
2019/01/02	0	0.00	5	19.57	19.65	-5	676	-0.74%
2018/12/26	2	18.60	4	18.98	18.60	-2	626	-0.32%
2018/12/25	7	19.03	0	0.00	19.20	7	608	1.15%
2018/12/24	2	19.25	0	0.00	19.50	2	581	0.34%
2018/12/22	4	19.89	0	0.00	19.95	4	548	0.73%
2018/12/21	0	0.00	25	18.55	18.55	-25	487	-5.13%
2018/12/20	0	0.00	10	17.25	16.90	-10	482	-2.07%
2018/12/18	10	17.60	0	0.00	17.60	10	481	2.08%
2018/12/17	10	17.65	0	0.00	17.60	10	477	2.10%
2018/12/14	1	17.30	0	0.00	17.30	1	477	0.21%
2018/12/13	5	17.85	0	0.00	18.05	5	454	1.10%
2018/12/11	27	17.77	0	0.00	17.50	27	401	6.72%
2018/12/10	0	0.00	1	17.50	17.50	-1	360	-0.28%
2018/11/23	1	14.30	0	0.00	14.15	1	328	0.30%
2018/11/16	1	14.00	0	0.00	14.00	1	323	0.31%
2018/11/02	0.3	14.25	0	0.00	14.25	0.3	378	0.09%
2018/10/11	7	14.47	0	0.00	14.45	7	396	1.77%
2018/10/05	2	17.00	0	0.00	17.25	2	384	0.52%
2018/09/27	1	18.45	0	0.00	18.45	1	365	0.27%
2018/09/25	0	0.00	1	18.35	18.30	-1	332	-0.30%
2018/09/20	1	17.85	0	0.00	17.70	1	323	0.31%
2018/08/31	0	0.00	2	17.70	17.70	-2	318	-0.63%
2018/08/29	1	14.60	0	0.00	14.65	1	299	0.33%
2018/08/28	1	15.00	0	0.00	15.00	1	307	0.33%
2018/08/27	1	15.10	0	0.00	15.10	1	309	0.32%
2018/08/21	5	15.30	0	0.00	15.30	5	312	1.60%
2018/08/20	2	15.10	0	0.00	15.05	2	309	0.65%
2018/08/13	0	0.00	35	19.08	18.75	-35	271	-12.87%
2018/06/11	0	0.00	5	21.85	21.55	-5	379	-1.32%
2018/06/07	2	22.50	0	0.00	22.30	2	392	0.51%
2018/06/05	3	21.85	0	0.00	22.55	3	421	0.71%
2018/05/04	0	0.00	1	22.80	22.65	-1	737	-0.14%
2018/05/02	0.3	23.45	0	0.00	23.40	0.3	737	0.04%
2018/04/24	0	0.00	5	21.80	21.50	-5	733	-0.68%
2018/04/20	0	0.00	5	21.83	21.95	-5	735	-0.68%
2018/04/18	0	0.00	8	21.87	21.80	-8	739	-1.08%
2018/04/16	0	0.00	5	22.65	22.50	-5	747	-0.67%
2018/04/13	0	0.00	1	22.60	22.50	-1	764	-0.13%
2018/04/09	1	23.70	0	0.00	23.70	1	783	0.13%
2018/04/03	4	23.05	0	0.00	23.25	4	783	0.51%
2018/04/02	1	23.30	1	23.10	23.10	0	781	0.00%
2018/03/31	0	25.00	0	0.00	24.00	0	770	0.00%
2018/03/30	1	24.40	0	0.00	24.35	1	772	0.13%
2018/03/28	1	25.15	0	0.00	25.15	1	767	0.13%
2018/03/26	1	24.65	0	0.00	24.70	1	765	0.13%
2018/03/23	3	24.93	0	0.00	24.65	3	765	0.39%
2018/03/21	0	0.00	1	25.80	25.75	-1	755	-0.13%
2018/03/20	1	25.45	0	0.00	25.35	1	752	0.13%
2018/03/16	1	26.10	0	0.00	26.00	1	763	0.13%
2018/03/14	1	26.95	0	0.00	26.50	1	745	0.13%
2018/03/08	0	0.00	2	27.80	27.30	-2	710	-0.28%
2018/03/07	2	28.95	0	0.00	27.70	2	691	0.29%
2018/03/06	0	0.00	38	27.00	28.75	-38	634	-5.99%
2018/03/05	2	26.90	1	26.90	26.80	1	582	0.17%
2018/03/02	1	27.30	10	27.45	27.50	-9	554	-1.62%
2018/02/26	2	24.20	0	0.00	24.10	2	470	0.43%
2018/02/06	5	21.25	1	22.50	21.30	4	501	0.80%
2018/02/05	1	23.75	0	0.00	23.60	1	496	0.20%
2018/02/01	10	24.35	0	0.00	24.35	10	512	1.95%
2018/01/31	10	24.40	0	0.00	24.50	10	518	1.93%
2018/01/30	6	24.40	0	0.00	24.35	6	523	1.15%
2018/01/29	1	24.45	0	0.00	24.40	1	527	0.19%
2018/01/26	0	0.00	1	24.60	24.70	-1	534	-0.19%
2018/01/25	1	24.80	0	0.00	24.80	1	552	0.18%
2018/01/24	1	24.55	0	0.00	24.55	1	567	0.18%
2018/01/23	3	24.60	0	0.00	24.60	3	578	0.52%
2018/01/17	10	25.35	0	0.00	25.10	10	634	1.58%
2018/01/10	0	0.00	1	25.50	25.55	-1	720	-0.14%
2018/01/08	0	0.00	65	24.97	24.80	-65	748	-8.69%