高力 (8996)-合庫-台南券商分點個股進出

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

高力

(8996)

可現股當沖

股價
383.5
漲跌
▲15.5
漲幅
+4.21%
成交量
17,828張
產業
上市電機機械類股
307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

高力 (8996)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	384.12	5.3	386.72	383.50	-0.3	9,403	0.00%
2024/04/25	6	370.08	5.1	369.21	368.00	0.9	9,117	0.01%
2024/04/24	1	354.51	10	358.45	361.50	-9	8,882	-0.10%
2024/04/23	8.2	338.41	3.1	341.82	329.00	5.1	8,794	0.06%
2024/04/22	3.4	342.12	4.6	343.87	333.50	-1.2	8,706	-0.01%
2024/04/19	3.6	364.57	3	363.12	351.50	0.6	8,566	0.01%
2024/04/18	3.4	359.56	3	351.83	364.00	0.4	8,370	0.00%
2024/04/17	4.6	336.77	3.3	336.67	335.00	1.3	8,264	0.02%
2024/04/16	0	0.00	2	322.00	327.00	-2	8,202	-0.02%
2024/04/15	2	336.00	7	338.64	337.50	-5	8,160	-0.06%
2024/04/12	1	360.50	1	359.00	360.00	0	8,099	0.00%
2024/04/11	4	351.75	1	357.48	356.00	3	8,023	0.04%
2024/04/10	2	357.75	1.1	362.18	353.50	0.9	7,984	0.01%
2024/04/09	3	359.50	12	361.67	359.50	-9	7,943	-0.11%
2024/04/08	4.4	374.73	7	369.14	367.50	-2.6	7,816	-0.03%
2024/04/03	3	364.17	2	364.75	364.00	1	7,714	0.01%
2024/04/02	2.1	363.80	2	368.75	362.00	0.1	7,618	0.00%
2024/04/01	5	372.30	6	368.16	363.00	-1	7,532	-0.01%
2024/03/29	5.1	371.90	11.3	371.53	366.00	-6.2	7,476	-0.08%
2024/03/28	2	376.50	5	377.20	379.00	-3	7,368	-0.04%
2024/03/27	13	372.31	5.1	372.27	383.00	7.9	7,262	0.11%
2024/03/26	10	380.95	16	381.78	370.00	-6	7,045	-0.09%
2024/03/25	2	386.75	10	390.65	390.50	-8	6,684	-0.12%
2024/03/22	7	375.93	5.4	383.07	387.50	1.6	6,343	0.03%
2024/03/21	21	345.36	9.9	340.16	352.50	11.1	6,142	0.18%
2024/03/20	14	331.86	14.6	331.16	320.50	-0.6	5,904	-0.01%
2024/03/19	7.2	320.08	11.2	322.21	318.50	-3.9	5,723	-0.07%
2024/03/18	13.1	324.15	16	318.41	327.00	-3	5,589	-0.05%
2024/03/15	1	297.00	1	300.00	297.50	0	5,423	0.00%
2024/03/14	6	297.25	3	298.83	298.50	3	5,490	0.05%
2024/03/13	2.7	311.76	11	296.05	305.00	-8.4	5,573	-0.15%
2024/03/12	21	321.74	9	321.50	315.00	12	5,577	0.22%
2024/03/11	9.1	300.98	9.3	304.99	313.50	-0.2	5,346	0.00%
2024/03/08	18.2	289.20	32	294.42	288.50	-13.9	5,180	-0.27%
2024/03/07	5	309.60	2.1	310.34	302.00	3	5,081	0.06%
2024/03/06	23.1	310.72	22	310.39	308.00	1.1	4,916	0.02%
2024/03/05	7.2	299.33	5	300.70	300.00	2.2	4,700	0.05%
2024/03/04	9.1	302.21	9	302.56	296.00	0.1	4,638	0.00%
2024/03/01	8	290.81	3	288.67	292.50	5	4,476	0.11%
2024/02/29	10.1	272.87	5	265.10	277.50	5.1	4,336	0.12%
2024/02/27	2.1	260.57	0	0.00	261.50	2.1	4,313	0.05%
2024/02/26	4	272.75	6	272.00	264.50	-2	4,310	-0.05%
2024/02/23	1	274.50	0	0.00	270.00	1	4,285	0.02%
2024/02/22	0	278.50	0	0.00	277.00	0	4,293	0.00%
2024/02/21	2	269.50	2	272.50	270.50	0	4,302	0.00%
2024/02/20	2	274.75	2.1	280.17	274.00	-0.1	4,532	0.00%
2024/02/19	10	294.65	4.2	285.98	279.50	5.8	4,566	0.13%
2024/02/16	1	289.00	1	291.50	287.00	0	4,632	0.00%
2024/02/15	4.1	276.85	2.1	279.19	275.50	2	4,506	0.04%
2024/02/05	8	271.56	7.1	273.94	273.00	0.9	4,356	0.02%
2024/02/02	0.2	260.71	3.3	256.46	261.50	-3	4,015	-0.08%
2024/02/01	0	0.00	1.1	233.05	238.50	-1.1	3,830	-0.03%
2024/01/31	1	227.00	2	227.50	227.00	-1	3,797	-0.03%
2024/01/30	0.2	233.67	0	0.00	232.00	0.2	3,819	0.00%
2024/01/29	1	233.50	1	234.50	232.50	0	3,840	0.00%
2024/01/25	1	224.00	0	0.00	221.00	1	3,850	0.03%
2024/01/24	1	230.00	1	225.50	225.50	0	3,877	0.00%
2024/01/23	0	0.00	4	234.75	230.50	-4	3,916	-0.10%
2024/01/22	1	222.50	0	0.00	229.00	1	3,857	0.03%
2024/01/19	0	0.00	0.1	210.00	210.00	-0.1	3,874	0.00%
2024/01/16	2	220.50	1	217.50	217.50	1	4,127	0.02%
2024/01/15	1	216.50	0	0.00	217.00	1	4,254	0.02%
2024/01/12	1	216.50	0.2	218.00	214.50	0.8	4,387	0.02%
2024/01/10	0.1	210.50	0	0.00	210.00	0.1	4,587	0.00%
2024/01/08	1	217.00	0	0.00	216.00	1	4,927	0.02%
2024/01/05	1.1	216.09	0	0.00	216.50	1.1	5,121	0.02%
2023/12/27	0	0.00	3	224.33	224.00	-3	5,574	-0.05%
2023/12/26	0	0.00	0.3	228.00	228.00	-0.3	5,607	-0.01%
2023/12/25	1.1	223.05	0	0.00	222.00	1.1	5,629	0.02%
2023/12/22	0	0.00	1.3	222.47	223.00	-1.3	5,688	-0.02%
2023/12/21	0.1	215.50	0	0.00	218.50	0.1	5,785	0.00%
2023/12/20	1.1	215.18	0	0.00	215.50	1.1	5,832	0.02%
2023/12/19	1	220.00	0	0.00	218.00	1	5,847	0.02%
2023/12/18	0.3	223.00	0	0.00	219.50	0.3	5,842	0.01%
2023/12/13	10	229.75	10	227.50	227.50	0	5,851	0.00%
2023/12/12	0	0.00	1	229.00	229.00	-1	5,862	-0.02%
2023/12/11	2.2	234.14	0	0.00	234.00	2.2	5,839	0.04%
2023/12/08	1	252.00	9	259.44	248.00	-8	5,772	-0.14%
2023/12/07	5.1	263.94	2.1	268.45	263.00	3	5,651	0.05%
2023/12/06	4	260.50	1	257.00	256.50	3	5,482	0.05%
2023/12/05	1	255.00	5	253.10	253.00	-4	5,403	-0.07%
2023/12/04	6	255.58	3	252.00	254.00	3	5,378	0.06%
2023/12/01	1	249.00	0	0.00	247.00	1	5,348	0.02%
2023/11/30	0	0.00	8	248.00	247.00	-8	5,408	-0.15%
2023/11/29	1	253.00	0	0.00	251.00	1	5,432	0.02%
2023/11/27	2	255.00	2	252.50	253.50	0	5,440	0.00%
2023/11/24	3	250.50	3	253.67	254.50	0	5,412	0.00%
2023/11/22	2	244.25	1	249.50	251.50	1	5,305	0.02%
2023/11/20	0	0.00	1	251.00	247.00	-1	5,271	-0.02%
2023/11/17	1	247.00	2	248.75	253.50	-1	5,198	-0.02%
2023/11/16	0	0.00	1	234.50	239.50	-1	4,970	-0.02%
2023/11/15	6.2	234.03	2	233.50	231.00	4.2	4,856	0.09%
2023/11/14	1	220.00	1.1	220.18	221.00	-0.1	4,744	0.00%
2023/11/13	1	216.00	2	213.75	211.50	-1	4,780	-0.02%
2023/11/10	1	211.50	0	0.00	212.50	1	4,803	0.02%
2023/11/09	1	213.50	0	0.00	216.00	1	4,821	0.02%
2023/11/08	3.1	222.40	0	0.00	220.50	3.1	4,831	0.06%
2023/11/07	1	219.00	0	0.00	218.00	1	4,835	0.02%
2023/11/06	0.1	218.00	0	0.00	221.00	0.1	4,959	0.00%
2023/11/02	1	216.00	1	214.00	213.50	0	4,875	0.00%
2023/10/27	2	222.25	0	0.00	221.00	2	4,695	0.04%
2023/10/26	1	228.00	0	0.00	225.50	1	4,623	0.02%
2023/10/25	0	0.00	1	233.50	230.00	-1	4,563	-0.02%
2023/10/24	0	0.00	2	221.25	226.00	-2	4,464	-0.04%
2023/10/23	11	229.27	11	227.73	224.00	0	4,366	0.00%
2023/10/20	4	223.75	1	223.00	223.00	3	4,390	0.07%
2023/10/19	3	234.83	0	0.00	231.00	3	4,407	0.07%
2023/10/18	2	244.25	1	243.00	243.00	1	4,415	0.02%
2023/10/17	3.1	256.29	1	257.50	255.50	2.1	4,444	0.05%
2023/10/16	2.1	260.00	0	0.00	259.50	2.1	4,496	0.05%
2023/10/13	2	295.50	0	0.00	288.00	2	4,322	0.05%
2023/10/12	1	318.00	2.2	318.50	320.00	-1.2	4,119	-0.03%
2023/10/11	1	291.00	1.1	292.05	291.00	-0.1	3,866	0.00%
2023/10/05	0	0.00	1	279.50	277.50	-1	3,752	-0.03%
2023/10/04	0.1	284.00	0	286.50	283.00	0.1	3,715	0.00%
2023/10/02	1	300.50	1	302.50	296.50	0	3,616	0.00%
2023/09/28	1	301.50	1	296.00	296.50	0	3,557	0.00%
2023/09/27	0	0.00	1	293.00	297.00	-1	3,506	-0.03%
2023/09/26	5.2	296.24	6	298.83	294.50	-0.8	3,588	-0.02%
2023/09/22	0	0.00	1	262.50	270.00	-1	3,634	-0.03%
2023/09/21	1	263.00	1	262.00	261.00	0	3,633	0.00%
2023/09/15	1	270.50	1	271.50	271.00	0	3,800	0.00%
2023/09/13	1	279.00	1	267.00	273.50	0	3,717	0.00%
2023/09/12	2.1	282.26	1	277.00	277.50	1.1	3,651	0.03%
2023/09/11	2	303.75	1	296.50	295.00	1	3,616	0.03%
2023/09/07	2	306.00	0	0.00	307.00	2	3,601	0.06%
2023/09/06	0	0.00	1	316.00	307.50	-1	3,609	-0.03%
2023/09/05	1	312.50	2	314.25	316.00	-1	3,610	-0.03%
2023/09/04	2	301.25	0	0.00	298.00	2	3,559	0.06%
2023/09/01	2	311.50	4	315.25	309.50	-2	3,660	-0.05%
2023/08/31	1	312.00	0	0.00	308.50	1	3,669	0.03%
2023/08/30	1	309.08	2.1	312.71	315.50	-1.1	3,705	-0.03%
2023/08/29	3	304.33	2	303.50	301.00	1	3,871	0.03%
2023/08/28	2	303.00	2	298.50	298.50	0	4,067	0.00%
2023/08/25	3	306.50	2	305.75	302.50	1	4,121	0.02%
2023/08/24	1	316.00	2	317.75	315.00	-1	4,235	-0.02%
2023/08/23	1	311.50	2	309.50	310.00	-1	4,376	-0.02%
2023/08/22	3	313.67	3	313.00	309.50	0	4,523	0.00%
2023/08/21	2	310.50	1.1	307.45	308.50	0.9	4,546	0.02%
2023/08/18	4.1	307.03	5	310.80	309.00	-1	4,661	-0.02%
2023/08/17	8.1	312.36	9	319.72	327.00	-1	4,752	-0.02%
2023/08/16	2	293.25	1.1	300.62	302.50	1	4,689	0.02%
2023/08/15	3	292.83	3	292.83	290.00	0	4,816	0.00%
2023/08/14	1	294.88	2	281.75	282.50	-1	4,903	-0.02%
2023/08/11	3	299.57	1	293.00	292.00	2	4,850	0.04%
2023/08/10	9.2	306.04	1	303.00	297.00	8.2	4,805	0.17%
2023/08/09	1	327.00	0	0.00	330.00	1	4,726	0.02%
2023/08/08	1	330.00	1	332.50	321.50	0	4,770	0.00%
2023/08/04	1	329.00	0	0.00	331.00	1	4,874	0.02%
2023/08/02	1	326.50	0	0.00	316.50	1	4,980	0.02%
2023/07/31	2	354.75	0	0.00	340.00	2	5,153	0.04%
2023/07/28	1	364.50	1	368.00	363.00	0	5,186	0.00%
2023/07/25	3	405.50	2	402.75	397.50	1	5,388	0.02%
2023/07/24	3	432.17	2	428.25	420.50	1	5,295	0.02%
2023/07/21	7	383.43	15	408.37	421.00	-8	5,228	-0.15%
2023/07/20	14	398.32	6	381.75	383.00	8	5,159	0.16%
2023/07/19	12.1	382.10	12	393.42	391.00	0.1	5,076	0.00%
2023/07/03	2	356.50	3.1	355.65	372.00	-1.1	5,292	-0.02%
2023/06/30	0	0.00	1	335.00	338.50	-1	5,151	-0.02%
2023/06/27	2.1	315.68	0	0.00	306.50	2.1	4,955	0.04%
2023/06/21	0	0.00	0	334.50	335.50	0	4,935	0.00%
2023/06/20	0	306.00	0	0.00	305.50	0	5,081	0.00%
2023/06/16	1	307.50	0	0.00	317.00	1	5,260	0.02%
2023/06/15	0	0.00	0	316.00	314.50	0	5,260	0.00%
2023/06/13	0	0.00	0	306.50	306.00	0	5,249	0.00%
2023/06/09	0	0.00	3.1	293.35	292.50	-3.1	5,220	-0.06%
2023/06/08	3	267.00	3	266.00	267.00	0	5,181	0.00%
2023/06/07	3.1	281.33	6	278.42	280.50	-2.9	5,172	-0.06%
2023/06/06	18	269.03	17	272.00	266.50	1	5,029	0.02%
2023/06/05	2	272.00	0	267.00	267.50	2	4,959	0.04%
2023/06/02	2	276.00	3	274.67	270.50	-1	4,884	-0.02%
2023/06/01	4	261.50	3.3	264.31	264.00	0.7	4,681	0.01%
2023/05/31	1.1	250.40	0	0.00	246.50	1.1	4,489	0.02%
2023/05/30	1.1	257.38	1	254.50	253.50	0.1	4,491	0.00%
2023/05/29	0.2	260.50	1.1	263.18	254.00	-0.9	4,536	-0.02%
2023/05/26	0	0.00	1	258.50	268.50	-1	4,468	-0.02%
2023/05/25	0	0.00	1.1	246.09	244.50	-1.1	4,509	-0.02%
2023/05/24	3	245.33	2.1	249.67	242.50	0.9	4,672	0.02%
2023/05/23	3	241.17	2	241.00	243.50	1	4,606	0.02%
2023/05/22	1	230.50	1.1	228.27	230.00	-0.1	4,495	0.00%
2023/05/19	6.1	229.23	5	227.91	225.50	1	4,627	0.02%
2023/05/18	1	223.00	1	215.00	223.50	0	4,574	0.00%
2023/05/17	0.1	209.00	1	207.50	208.50	-0.9	4,629	-0.02%
2023/05/15	2	212.75	2	208.50	207.00	0	5,002	0.00%
2023/05/11	2	211.25	1	210.00	209.00	1	5,660	0.02%
2023/05/10	0	0.00	2	210.75	212.00	-2	5,851	-0.03%
2023/05/09	2	212.00	2	208.50	207.50	0	5,973	0.00%
2023/05/08	0	0.00	1	210.00	208.00	-1	5,994	-0.02%
2023/05/05	1	199.00	0	0.00	198.00	1	6,034	0.02%
2023/05/04	3	198.17	2	198.25	198.50	1	6,257	0.02%
2023/05/03	2	201.25	1	198.00	197.50	1	6,646	0.02%
2023/05/02	1	199.73	3	206.00	205.50	-2	7,018	-0.03%
2023/04/28	1	203.00	1	199.50	198.50	0	7,431	0.00%
2023/04/27	1	190.50	1	198.00	196.00	0	7,850	0.00%
2023/04/26	2	190.25	1	197.50	195.50	1	8,020	0.01%
2023/04/25	1	195.00	0	0.00	190.50	1	8,054	0.01%
2023/04/21	1	200.00	0	0.00	201.50	1	8,469	0.01%
2023/04/20	2.1	215.49	1	210.00	210.00	1.1	8,548	0.01%
2023/04/17	5	249.30	4	242.50	241.00	1	9,058	0.01%
2023/04/14	8	241.56	8	247.00	252.00	0	9,109	0.00%
2023/04/12	0	0.00	1	243.50	244.50	-1	10,027	-0.01%
2023/04/07	15	231.67	0	0.00	236.50	15	10,649	0.14%
2023/03/31	1	234.00	0	0.00	234.00	1	11,231	0.01%
2023/03/27	1	226.00	4	223.75	223.00	-3	12,122	-0.02%
2023/03/24	2	219.50	4	216.89	214.50	-2	12,140	-0.02%
2023/03/23	14	223.96	8	227.56	222.50	6	12,378	0.05%
2023/03/20	0	0.00	1	240.00	239.50	-1	12,479	-0.01%
2023/03/17	0	0.00	1	230.00	232.50	-1	12,847	-0.01%
2023/03/15	1	229.48	0	0.00	226.50	1	13,217	0.01%
2023/03/10	4	221.13	0	0.00	220.50	4	13,587	0.03%
2023/03/09	1	230.00	0	0.00	232.50	1	13,835	0.01%
2023/03/03	0.1	240.00	0	0.00	234.00	0.1	15,128	0.00%
2023/03/02	1	245.00	0	0.00	241.00	1	15,599	0.01%
2023/03/01	15	246.17	10	239.50	244.50	5	15,637	0.03%
2023/02/24	11	236.45	16	237.53	239.00	-5	15,651	-0.03%
2023/02/23	5	236.00	1	236.00	234.00	4	16,017	0.02%
2023/02/22	7	239.21	8	240.94	242.00	-1	15,983	-0.01%
2023/02/20	0	0.00	20	231.75	236.00	-20	16,383	-0.12%
2023/02/17	3	242.17	0	0.00	232.50	3	16,529	0.02%
2023/02/15	12	237.08	12	235.71	234.50	0	16,915	0.00%
2023/02/14	3	238.67	2	234.75	233.50	1	17,106	0.01%
2023/02/13	0	0.00	1	234.00	237.00	-1	17,575	-0.01%
2023/02/10	17	231.56	14	233.57	229.00	3	18,189	0.02%
2023/02/09	27	230.83	7	232.07	230.00	20	18,423	0.11%
2023/02/08	3	221.33	1.1	222.45	219.00	1.9	18,190	0.01%
2023/02/07	2	216.50	1	216.00	217.00	1	18,165	0.01%
2023/02/06	1	210.51	2	216.75	217.50	-1	18,269	-0.01%
2023/02/03	1	213.50	2	215.00	212.50	-1	18,329	-0.01%
2023/02/02	0	0.00	2	218.50	214.00	-2	18,361	-0.01%
2023/02/01	3.1	213.39	2	214.25	212.50	1.1	18,399	0.01%
2023/01/30	38	203.30	37	202.35	200.00	1	18,022	0.01%
2023/01/17	26	201.33	35	202.03	205.50	-9	17,738	-0.05%
2023/01/16	2	179.25	5	183.50	187.00	-3	17,413	-0.02%
2023/01/13	1	180.00	0	0.00	180.00	1	17,381	0.01%
2023/01/12	4	182.13	1.1	181.68	180.00	2.9	17,521	0.02%
2023/01/11	1	186.00	3	188.67	186.00	-2	17,472	-0.01%
2023/01/10	1	183.50	0	0.00	181.50	1	17,540	0.01%
2023/01/09	4	187.25	3	188.83	183.00	1	17,679	0.01%
2023/01/06	3	184.17	3	183.00	183.50	0	17,642	0.00%
2023/01/05	2	186.00	1	179.50	179.00	1	17,648	0.01%
2023/01/04	2	187.25	2	191.75	186.00	0	17,784	0.00%
2023/01/03	5	183.80	6	189.58	193.50	-1	17,906	-0.01%
2022/12/30	6	181.50	13	185.23	188.00	-7	18,202	-0.04%
2022/12/29	34	171.10	36	165.44	179.50	-2	18,410	-0.01%
2022/12/28	4	172.13	2	171.50	171.50	2	18,224	0.01%
2022/12/27	2	172.50	2	173.25	172.50	0	18,331	0.00%
2022/12/26	3	183.33	0	0.00	174.00	3	18,266	0.02%
2022/12/23	7	181.93	11	179.45	183.50	-4	18,174	-0.02%
2022/12/22	10	174.25	12	172.42	171.00	-2	17,821	-0.01%
2022/12/21	9	169.72	7	169.71	167.50	2	17,658	0.01%
2022/12/20	10	177.75	11	177.68	168.00	-1	17,592	-0.01%
2022/12/19	2	172.75	1	172.00	171.50	1	17,281	0.01%
2022/12/16	2	173.00	1	174.50	169.00	1	17,330	0.01%
2022/12/15	14.1	179.11	12	177.75	178.50	2.1	17,300	0.01%
2022/12/14	1	169.00	4	172.63	178.50	-3	17,038	-0.02%
2022/12/13	3	164.67	4	164.38	162.50	-1	16,940	-0.01%
2022/12/12	1	171.50	0	0.00	166.00	1	16,904	0.01%
2022/12/09	4.1	175.63	7	174.93	171.00	-3	16,826	-0.02%
2022/12/08	5	164.10	5	166.10	171.00	0	16,541	0.00%
2022/12/07	4	163.25	4	163.13	164.00	0	16,413	0.00%
2022/12/06	2	167.00	1	165.50	166.50	1	16,349	0.01%
2022/12/05	9	168.56	6.1	168.86	166.50	2.9	16,450	0.02%
2022/12/02	12.1	166.84	12	164.54	165.00	0.1	16,512	0.00%
2022/12/01	11	163.36	17	167.18	167.00	-6	16,564	-0.04%
2022/11/30	15	165.50	19	166.13	162.50	-4	16,455	-0.02%
2022/11/29	4	162.39	3	162.17	159.00	1	16,244	0.01%
2022/11/28	2	160.50	2	162.00	164.00	0	16,447	0.00%
2022/11/25	18	165.94	16	165.78	161.50	2	16,665	0.01%
2022/11/24	7	153.93	15	158.43	163.00	-8	16,443	-0.05%
2022/11/23	0	0.00	1	149.00	148.50	-1	16,101	-0.01%
2022/11/22	33	146.52	32	145.97	146.50	1	16,075	0.01%
2022/11/21	5	156.60	8	153.06	150.50	-3	16,110	-0.02%
2022/11/18	4	150.13	3	147.17	146.00	1	15,705	0.01%
2022/11/17	7	153.07	16	152.69	152.50	-9	15,663	-0.06%
2022/11/16	3	149.17	5	147.30	150.50	-2	15,234	-0.01%
2022/11/15	5	147.40	4	145.50	146.50	1	15,095	0.01%
2022/11/14	4	148.63	66	148.00	149.50	-62	15,105	-0.41%
2022/11/11	7	144.86	29	146.52	145.00	-22	15,192	-0.14%
2022/11/10	32	136.48	27	135.91	136.50	5	14,882	0.03%
2022/11/09	102	144.98	40	144.98	138.50	62	14,565	0.43%	大買/
2022/11/08	21	147.02	22.1	144.16	141.00	-1.1	13,981	-0.01%
2022/11/07	6	140.08	10	143.95	146.00	-4	13,448	-0.03%
2022/11/04	7	128.86	10	131.00	133.00	-3	13,181	-0.02%
2022/11/03	4	121.38	4	120.13	121.00	0	12,956	0.00%
2022/11/02	12	120.75	12	121.08	119.50	0	12,825	0.00%
2022/11/01	7	118.00	8	119.19	120.00	-1	12,621	-0.01%
2022/10/31	6	116.67	5	117.40	117.00	1	12,485	0.01%
2022/10/28	5	115.40	9	113.61	113.00	-4	12,307	-0.03%
2022/10/27	1	113.50	9	114.00	115.50	-8	12,127	-0.07%
2022/10/26	12	104.67	12	102.79	105.00	0	11,987	0.00%
2022/10/25	5	107.00	7	105.21	105.00	-2	12,115	-0.02%
2022/10/24	30	111.00	32	111.52	108.00	-2	12,028	-0.02%
2022/10/21	2	110.00	1	113.50	111.50	1	11,999	0.01%
2022/10/20	32	112.94	5	114.40	115.00	27	11,822	0.23%
2022/10/19	2	120.00	2	121.75	118.50	0	11,590	0.00%
2022/10/18	3	124.33	35	123.94	122.00	-32	11,429	-0.28%
2022/10/17	3	121.17	3	121.33	122.50	0	11,074	0.00%
2022/10/14	0	0.00	9	125.67	127.00	-9	10,824	-0.08%
2022/10/13	3	115.33	2	116.00	115.50	1	10,775	0.01%
2022/10/12	1.1	120.29	1	122.00	123.50	0.1	10,604	0.00%
2022/10/11	2	124.25	0	0.00	123.00	2	10,259	0.02%
2022/10/07	3	139.00	5	133.80	130.50	-2	9,932	-0.02%
2022/10/06	6	131.50	23	134.13	140.00	-17	9,251	-0.18%
2022/10/05	0	0.00	27	124.61	127.50	-27	8,418	-0.32%
2022/10/04	1	108.50	14	110.71	116.00	-13	8,242	-0.16%
2022/10/03	2	103.50	0	0.00	107.00	2	8,050	0.02%
2022/09/30	18	102.57	9	99.91	105.00	9	7,969	0.11%
2022/09/29	0	0.00	2	105.00	102.50	-2	7,855	-0.03%
2022/09/28	2	102.75	10	102.00	102.00	-8	7,813	-0.10%
2022/09/27	25	105.90	7	104.64	108.50	18	7,744	0.23%
2022/09/26	9	106.06	3	103.17	103.00	6	7,655	0.08%
2022/09/23	0	0.00	17	107.35	107.50	-17	7,572	-0.22%
2022/09/21	1	109.00	0	0.00	109.00	1	7,371	0.01%
2022/09/19	2	113.25	9	114.06	111.00	-7	7,240	-0.10%
2022/09/16	2	114.00	0	0.00	114.50	2	7,200	0.03%
2022/09/15	1	117.00	1.3	114.91	113.50	-0.3	7,211	0.00%
2022/09/12	1	122.00	2.5	119.00	116.00	-1.5	6,983	-0.02%
2022/09/08	0.5	114.40	0	0.00	115.50	0.5	6,819	0.01%
2022/09/07	2	111.75	2	112.75	113.50	0	6,746	0.00%
2022/09/06	0	0.00	1	106.50	109.00	-1	6,626	-0.02%
2022/09/05	0	0.00	1	108.00	111.00	-1	6,550	-0.02%
2022/09/02	4	116.75	3	116.50	111.00	1	6,382	0.02%
2022/09/01	7	114.79	12	115.21	113.00	-5	6,102	-0.08%
2022/08/31	7	107.93	14	112.36	114.00	-7	5,722	-0.12%
2022/08/30	2	97.00	9	103.11	104.00	-7	5,515	-0.13%
2022/08/29	0	0.00	2	94.40	94.90	-2	5,373	-0.04%
2022/08/26	1	97.50	12	96.65	96.40	-11	5,309	-0.21%
2022/08/25	2	88.30	1	91.90	91.80	1	5,105	0.02%
2022/08/22	2	90.90	2	91.30	89.10	0	4,836	0.00%
2022/08/19	17	91.67	9	93.06	92.40	8	4,832	0.17%
2022/08/18	6	86.00	9	86.84	89.20	-3	4,704	-0.06%
2022/08/17	2	82.00	8	83.50	85.90	-6	4,502	-0.13%
2022/08/16	3	80.73	2	81.50	81.70	1	4,499	0.02%
2022/08/15	0	0.00	1	78.60	79.60	-1	4,497	-0.02%
2022/08/12	1	82.10	2	82.40	81.30	-1	4,427	-0.02%
2022/08/11	3	81.40	4	83.58	85.20	-1	4,102	-0.02%
2022/08/10	2	77.45	2	77.50	77.50	0	3,838	0.00%
2022/08/09	7	77.23	5	76.98	77.10	2	3,806	0.05%
2022/08/08	2	78.70	2	79.90	78.80	0	3,728	0.00%
2022/08/05	2	78.10	1	79.50	78.70	1	3,627	0.03%
2022/08/04	1	77.10	2	79.05	78.90	-1	3,567	-0.03%
2022/08/03	0	0.00	2	79.55	79.40	-2	3,511	-0.06%
2022/08/01	5	83.04	12	83.13	85.40	-7	3,253	-0.22%
2022/07/29	1	78.60	0	0.00	78.60	1	2,940	0.03%
2022/07/28	1	71.20	4	71.63	71.50	-3	2,846	-0.11%
2022/07/25	0	0.00	4	68.00	68.50	-4	2,642	-0.15%
2022/07/21	1	67.90	0	0.00	67.90	1	2,602	0.04%
2022/07/20	6	66.17	8	67.75	67.30	-2	2,532	-0.08%
2022/07/19	1	63.00	5	63.96	64.70	-4	2,385	-0.17%
2022/07/13	6	57.65	0	0.00	57.20	6	2,295	0.26%
2022/07/08	0	0.00	1	56.40	56.30	-1	2,295	-0.04%
2022/07/07	1	54.00	0	0.00	54.80	1	2,311	0.04%
2022/07/06	0	0.00	1	56.40	54.00	-1	2,310	-0.04%
2022/06/30	1	63.20	0	0.00	61.20	1	2,464	0.04%
2022/06/29	0	0.00	1	66.70	68.00	-1	2,459	-0.04%
2022/06/28	1	64.90	0	0.00	66.30	1	2,490	0.04%
2022/06/23	3	68.40	4	68.23	68.20	-1	2,580	-0.04%
2022/06/22	1	66.10	0	0.00	66.20	1	2,563	0.04%
2022/06/21	0	0.00	1	66.70	67.60	-1	2,660	-0.04%
2022/06/16	1	68.20	0	0.00	66.30	1	2,845	0.04%
2022/06/15	2	71.30	3	70.50	70.00	-1	2,872	-0.03%
2022/06/14	1	70.10	0	0.00	66.00	1	2,789	0.04%
2022/06/10	0	0.00	7	72.00	72.00	-7	2,767	-0.25%
2022/06/09	0	0.00	2	68.50	68.90	-2	2,724	-0.07%
2022/06/08	0	0.00	1	67.50	66.90	-1	2,787	-0.04%
2022/06/06	1	65.60	1	67.00	65.40	0	2,960	0.00%
2022/05/31	0	0.00	1	65.00	63.50	-1	3,003	-0.03%
2022/05/26	1	65.80	1	66.20	65.50	0	2,852	0.00%
2022/05/25	2	65.25	3.1	64.74	66.00	-1.1	2,734	-0.04%
2022/05/24	2	62.75	8.1	61.09	60.60	-6.1	2,586	-0.23%
2022/05/23	0	0.00	1.1	60.02	60.20	-1.1	2,434	-0.05%
2022/05/05	0	0.00	0	56.40	56.30	0	2,331	0.00%
2022/05/04	0.1	54.50	0	0.00	55.20	0.1	2,312	0.00%
2022/05/03	0	0.00	0.2	55.92	55.60	-0.2	2,305	-0.01%
2022/04/20	2.1	54.71	0	0.00	54.90	2.1	2,255	0.09%
2022/04/18	2	56.10	2	55.60	55.60	0	2,243	0.00%
2022/04/14	1.2	57.21	0	0.00	56.70	1.2	2,207	0.05%
2022/04/11	3	61.00	0.1	61.20	59.70	3	2,170	0.14%
2022/04/08	0	0.00	3	66.23	66.30	-3	2,101	-0.14%
2022/04/07	1	66.00	0.1	64.00	63.80	1	2,077	0.05%
2022/04/06	1	67.80	1.1	69.57	66.30	-0.1	2,061	0.00%
2022/03/31	1	70.40	1	68.60	67.90	0	1,970	0.00%
2022/03/28	1	70.50	3.1	70.83	70.50	-2.1	1,846	-0.11%
2022/03/25	2	68.00	1	68.50	67.30	1	1,744	0.06%
2022/03/24	1	70.60	9	70.47	70.50	-8	1,733	-0.46%
2022/03/23	3	68.00	0	0.00	67.20	3	1,610	0.19%
2022/03/22	5	66.54	3	68.30	68.50	2	1,558	0.13%
2022/03/21	0	0.00	3.1	68.66	68.20	-3.1	1,475	-0.21%
2022/03/18	0	0.00	2.2	65.34	64.60	-2.2	1,337	-0.16%
2022/03/17	0.1	60.50	0.1	61.00	61.00	0	1,188	0.00%
2022/03/16	5	58.90	0	0.00	58.90	5	1,164	0.43%
2022/03/15	1.1	60.09	0	0.00	58.80	1.1	1,116	0.10%
2022/03/11	0	0.00	0.1	65.30	65.30	-0.1	991	-0.01%
2022/03/10	1	62.40	1	63.00	61.30	0	884	0.00%
2022/03/09	2	61.30	7.1	62.39	62.00	-5.1	839	-0.61%
2022/03/08	10	59.04	13	59.48	57.90	-3	699	-0.43%
2022/03/07	0	0.00	0.1	57.57	56.30	-0.1	619	-0.01%
2022/03/03	0	0.00	0	54.20	54.00	0	591	-0.01%
2022/02/21	1	51.90	0	0.00	51.80	1	667	0.15%
2022/02/16	0	0.00	0.2	51.10	50.60	-0.2	701	-0.03%
2022/02/14	1	51.80	2	51.60	51.40	-1	725	-0.14%
2022/02/11	0	0.00	3	53.43	53.40	-3	739	-0.41%
2022/02/09	0	0.00	20	54.00	54.20	-20	788	-2.54%
2022/02/08	0	0.00	14	52.86	53.80	-14	792	-1.77%
2022/02/07	0	0.00	28	52.54	52.70	-28	791	-3.54%
2022/01/17	0	0.00	0.1	55.10	55.40	-0.1	923	-0.01%
2022/01/07	1	59.00	0	0.00	58.50	1	894	0.11%
2022/01/06	2	59.60	0	0.00	59.10	2	883	0.23%
2022/01/05	0	0.00	1	60.50	59.70	-1	875	-0.11%
2022/01/04	2	60.90	0	0.00	60.80	2	866	0.23%
2021/12/30	1	62.60	0.1	64.10	64.40	0.9	840	0.11%
2021/12/29	0	0.00	1.1	63.92	63.30	-1.1	829	-0.13%
2021/12/27	0	0.00	3.1	62.79	62.40	-3.1	793	-0.39%
2021/12/24	0	0.00	1	59.00	59.00	-1	775	-0.13%
2021/12/23	1	59.60	6	59.35	60.00	-5	776	-0.64%
2021/12/22	2	61.00	0	0.00	59.20	2	776	0.26%
2021/12/20	1	64.80	5	64.78	63.40	-4	749	-0.53%
2021/12/17	0	0.00	20	61.47	61.70	-20	699	-2.86%
2021/12/16	0	0.00	8.1	60.71	61.60	-8.1	694	-1.17%
2021/12/15	0	0.00	26	59.60	60.30	-26	685	-3.79%
2021/12/03	1	61.40	3	62.37	61.00	-2	638	-0.31%
2021/12/02	0	0.00	29	59.66	59.20	-29	592	-4.89%
2021/12/01	0	0.00	0.1	59.60	59.80	-0.1	586	-0.02%
2021/11/30	0	0.00	0.1	59.60	59.60	-0.1	579	-0.02%
2021/11/25	1.4	60.21	17	59.50	59.10	-15.6	549	-2.84%
2021/11/24	0	0.00	1	59.40	59.50	-1	543	-0.18%
2021/11/23	0	0.00	0.1	57.40	57.70	-0.1	531	-0.02%
2021/11/22	1	58.80	1	59.10	58.50	0	525	0.00%
2021/11/19	0	0.00	11.2	57.24	58.00	-11.2	500	-2.24%
2021/11/18	0	0.00	1	56.90	56.70	-1	486	-0.21%
2021/11/17	0	0.00	0.3	56.90	56.90	-0.3	483	-0.06%
2021/11/15	0	0.00	2	56.20	56.30	-2	465	-0.43%
2021/11/12	0	0.00	0.2	55.30	55.80	-0.2	453	-0.04%
2021/11/11	2	53.10	2	53.10	53.60	0	421	0.00%
2021/11/09	12	53.20	19	53.21	54.70	-7	396	-1.77%
2021/11/08	6	52.28	5	52.30	52.40	1	360	0.28%
2021/11/05	0	0.00	1	50.20	50.60	-1	348	-0.29%
2021/11/03	9	50.20	9	50.20	50.40	0	348	0.00%
2021/11/01	4	51.75	6	51.73	52.20	-2	336	-0.59%
2021/10/29	1	50.60	0	0.00	50.30	1	318	0.31%
2021/10/28	1	48.80	0	0.00	49.90	1	312	0.32%
2021/10/27	0	0.00	7	50.54	49.50	-7	324	-2.16%
2021/10/26	4	47.75	0	0.00	49.95	4	268	1.49%
2021/09/10	0	0.00	2	44.50	44.65	-2	397	-0.50%
2021/09/08	1	44.00	1	44.35	44.00	0	393	0.00%
2021/09/07	0	0.00	10	44.94	45.20	-10	390	-2.56%
2021/09/06	1	44.80	2	45.25	45.50	-1	388	-0.26%
2021/09/01	3	45.77	3	45.77	46.65	0	394	0.00%
2021/08/26	1	46.85	1	46.85	46.50	0	384	0.00%
2021/08/16	27	46.91	37	46.69	46.35	-10	371	-2.69%
2021/08/13	1	48.60	1	48.60	47.55	0	369	0.00%
2021/08/04	0	0.00	1	50.70	51.00	-1	434	-0.23%
2021/08/02	6	50.57	9	50.48	51.70	-3	428	-0.70%
2021/07/22	0	0.00	3.1	50.52	50.80	-3.1	441	-0.70%
2021/07/21	1	49.30	0	0.00	48.65	1	422	0.24%
2021/07/16	0.1	49.20	0	0.00	49.20	0.1	425	0.02%
2021/07/14	1	49.60	69	50.27	49.65	-68	448	-15.15%
2021/07/13	68	50.28	3.2	51.61	51.80	64.8	459	14.10%
2021/07/12	0	0.00	5	47.00	47.10	-5	455	-1.10%
2021/07/09	0	0.00	1	46.70	46.55	-1	456	-0.22%
2021/07/08	5	47.05	5	47.05	47.15	0	465	0.00%
2021/07/05	4	46.85	4	46.85	47.60	0	491	0.00%
2021/06/24	0.2	47.60	0	0.00	47.60	0.2	560	0.04%
2021/06/23	0.1	46.80	0	0.00	46.70	0.1	559	0.01%
2021/06/11	0	0.00	2	46.85	46.30	-2	582	-0.34%
2021/06/10	2	46.80	0	0.00	46.85	2	586	0.34%
2021/05/28	0	0.00	12	45.00	45.10	-12	608	-1.97%
2021/05/27	0.1	44.70	2	44.60	44.60	-1.9	608	-0.32%
2021/05/17	2	38.50	0	0.00	38.50	2	624	0.32%
2021/05/12	5	42.70	0	0.00	42.65	5	604	0.83%
2021/05/07	0	0.00	0	50.50	49.45	0	612	0.00%
2021/05/06	2.1	48.19	0	0.00	48.00	2.1	626	0.34%
2021/05/04	0	49.50	0	0.00	48.85	0	641	0.00%
2021/05/03	1	52.98	0	0.00	51.60	1	644	0.16%
2021/04/29	0	0.00	2	53.00	53.00	-2	735	-0.27%
2021/04/28	0	0.00	11	53.47	53.20	-11	753	-1.46%
2021/04/26	0.5	53.40	22	53.61	53.50	-21.5	764	-2.81%
2021/04/22	0.2	54.30	0	0.00	53.30	0.2	785	0.03%
2021/04/21	0.3	55.20	45	54.99	54.60	-44.7	803	-5.56%
2021/04/20	1	56.50	5	57.90	56.30	-4	839	-0.48%
2021/04/19	0	0.00	6	57.62	57.60	-6	835	-0.72%
2021/04/16	0	0.00	21	53.80	56.80	-21	798	-2.63%
2021/04/15	0	0.00	11	52.54	52.70	-11	796	-1.38%
2021/04/14	0	0.00	11	51.88	51.80	-11	811	-1.35%
2021/04/13	0	0.00	13	52.80	52.60	-13	832	-1.56%
2021/04/12	2	54.60	0	0.00	53.20	2	845	0.24%
2021/04/09	1	54.60	0	0.00	54.30	1	869	0.12%
2021/04/06	0	0.00	8	55.20	55.20	-8	855	-0.94%
2021/03/31	0	0.00	2	55.90	55.60	-2	839	-0.24%
2021/03/30	9	55.70	0	0.00	55.70	9	835	1.08%
2021/03/18	0	0.00	11	53.40	53.30	-11	834	-1.32%
2021/03/17	0	0.00	4	53.50	53.40	-4	837	-0.48%
2021/03/15	1	54.30	0	0.00	54.00	1	838	0.12%
2021/03/11	0	0.00	1	53.70	53.50	-1	840	-0.12%
2021/03/10	0	0.00	4	52.65	52.70	-4	841	-0.48%
2021/03/08	0	0.00	33	53.52	53.20	-33	858	-3.84%
2021/03/05	0	0.00	35	52.94	52.70	-35	861	-4.06%
2021/03/03	0	0.00	12	53.43	53.40	-12	869	-1.38%
2021/03/02	0	0.00	3	52.80	52.40	-3	876	-0.34%
2021/02/25	2	53.10	11	53.37	53.20	-9	910	-0.99%
2021/02/24	3	53.93	4	53.15	53.10	-1	910	-0.11%
2021/02/23	0	0.00	5	54.20	54.30	-5	906	-0.55%
2021/02/22	0	0.00	15	54.40	54.10	-15	914	-1.64%
2021/02/19	1	53.90	0	0.00	54.00	1	924	0.11%
2021/02/17	4	52.63	0	0.00	52.40	4	921	0.43%
2021/02/02	2	52.90	0	0.00	53.00	2	960	0.21%
2021/02/01	2	53.35	0	0.00	53.60	2	980	0.20%
2021/01/28	2	60.00	2	58.20	58.20	0	957	0.00%
2021/01/27	6	59.30	0	0.00	59.30	6	948	0.63%
2021/01/26	0	0.00	3	58.97	59.20	-3	952	-0.32%
2021/01/25	3	59.00	1	60.50	58.70	2	940	0.21%
2021/01/22	4	60.03	1	59.10	59.90	3	920	0.33%
2021/01/21	0	0.00	9	55.64	56.30	-9	825	-1.09%
2021/01/19	1	54.90	0	0.00	54.60	1	796	0.13%
2021/01/18	1	54.70	0	0.00	54.70	1	789	0.13%
2021/01/15	0	0.00	1	56.40	56.50	-1	781	-0.13%
2021/01/14	1	58.70	1	60.70	59.00	0	764	0.00%
2021/01/13	2	60.00	2	59.95	60.00	0	737	0.00%
2021/01/11	1	59.90	1	59.80	59.40	0	687	0.00%
2021/01/07	0	0.00	10	58.30	58.40	-10	645	-1.55%
2021/01/04	0	0.00	0.1	57.00	57.20	-0.1	612	-0.02%
2020/12/30	5	53.90	0	0.00	53.90	5	573	0.87%
2020/12/29	0	0.00	0.1	54.00	53.70	-0.1	572	-0.01%
2020/12/28	0	0.00	6	52.90	52.90	-6	563	-1.06%
2020/12/25	0	0.00	4	52.70	52.70	-4	561	-0.71%
2020/12/22	1.1	51.48	13	51.12	50.50	-11.9	604	-1.97%
2020/12/21	1	52.90	12	51.85	51.90	-11	611	-1.80%
2020/12/17	1	52.40	0	0.00	52.30	1	607	0.16%
2020/12/16	3	52.70	0	0.00	52.70	3	611	0.49%
2020/12/15	0	0.00	8	51.50	51.00	-8	607	-1.32%
2020/12/14	2	52.00	1	52.00	52.80	1	610	0.16%
2020/12/11	1	51.00	0	0.00	51.30	1	611	0.16%
2020/12/09	2	53.30	6	53.30	53.10	-4	622	-0.64%
2020/12/08	5	54.42	0	0.00	54.20	5	623	0.80%
2020/12/03	0	0.00	2	55.65	55.30	-2	629	-0.32%
2020/12/02	7	56.33	0	0.00	56.50	7	632	1.11%
2020/11/30	0	0.00	13	54.67	54.30	-13	644	-2.02%
2020/11/27	2	55.30	0	0.00	55.20	2	648	0.31%
2020/11/26	5	56.10	0	0.00	55.30	5	656	0.76%
2020/11/25	2	56.80	0	0.00	56.00	2	653	0.31%
2020/11/24	2	55.10	0	0.00	56.00	2	648	0.31%
2020/11/20	2	54.60	0	0.00	54.70	2	665	0.30%
2020/11/19	0	0.00	1	55.40	55.00	-1	672	-0.15%
2020/11/18	11	55.44	0.1	55.80	55.00	10.9	677	1.61%
2020/11/17	2	54.80	1	54.80	54.50	1	679	0.15%
2020/11/13	1	54.20	0	0.00	55.00	1	741	0.13%
2020/11/12	1	55.60	0	0.00	55.40	1	742	0.13%
2020/11/11	7	54.20	0	0.00	54.20	7	733	0.95%
2020/11/10	2	52.75	0	0.00	53.10	2	742	0.27%
2020/11/09	3	53.57	2	53.00	53.70	1	738	0.14%
2020/11/05	3	49.75	0	0.00	49.50	3	743	0.40%
2020/11/04	1	49.90	0	0.00	49.90	1	796	0.13%
2020/11/03	0	0.00	2	50.00	50.20	-2	803	-0.25%
2020/10/28	2	48.70	0	0.00	48.50	2	862	0.23%
2020/10/26	1	49.60	0	0.00	49.40	1	895	0.11%
2020/10/22	1	49.30	0	0.00	49.40	1	949	0.11%
2020/10/20	0.4	50.40	0	0.00	50.40	0.4	1,009	0.04%
2020/10/16	2	49.15	0	0.00	48.40	2	1,107	0.18%
2020/10/14	7	50.07	0	0.00	50.20	7	1,211	0.58%
2020/10/13	1	48.90	0	0.00	48.90	1	1,402	0.07%
2020/10/08	2.1	51.62	0	0.00	51.60	2.1	1,706	0.12%
2020/09/29	0	0.00	10	53.50	52.50	-10	1,848	-0.54%
2020/09/25	11	50.55	0	0.00	50.20	11	1,895	0.58%
2020/09/24	2	55.35	0	0.00	53.40	2	1,909	0.10%
2020/09/23	2	56.40	0	0.00	56.00	2	2,060	0.10%
2020/09/22	1.1	56.64	0	0.00	56.80	1.1	2,180	0.05%
2020/09/18	1	58.50	0	0.00	58.90	1	2,183	0.05%
2020/09/17	11	59.05	0	0.00	58.80	11	2,189	0.50%
2020/09/15	1	58.70	0	0.00	58.20	1	2,214	0.05%
2020/09/14	0	0.00	0.1	58.40	58.40	-0.1	2,233	0.00%
2020/09/11	0	0.00	1	58.00	56.50	-1	2,250	-0.04%
2020/09/09	2.1	55.08	0	0.00	56.30	2.1	2,320	0.09%
2020/09/08	1	57.20	1	57.00	57.00	0	2,334	0.00%
2020/09/03	4	60.80	4	59.93	59.10	0	2,529	0.00%
2020/08/28	1	58.50	0	0.00	58.60	1	2,739	0.04%
2020/08/27	9	58.28	3	57.50	57.70	6	2,782	0.22%
2020/08/26	0	58.90	0.1	58.90	58.70	0	2,797	0.00%
2020/08/24	5	55.80	0	0.00	56.30	5	2,840	0.18%
2020/08/21	0.1	56.80	0	0.00	56.40	0.1	2,867	0.00%
2020/08/20	2	57.15	0	0.00	56.20	2	2,942	0.07%
2020/08/19	17	63.24	0	0.00	62.00	17	2,946	0.58%
2020/08/18	0	0.00	1	62.80	61.60	-1	2,990	-0.03%
2020/08/14	0	0.00	0.2	62.70	62.20	-0.2	3,187	-0.01%
2020/08/12	5	60.96	2	60.80	61.20	3	3,500	0.09%
2020/08/11	2	62.20	0	0.00	61.90	2	3,533	0.06%
2020/08/10	6	63.63	0	0.00	63.10	6	3,551	0.17%
2020/08/07	2	66.50	1	66.80	66.70	1	3,547	0.03%
2020/08/06	10	68.55	0	0.00	67.80	10	3,630	0.28%
2020/08/05	2	68.80	1	69.00	69.30	1	3,682	0.03%
2020/07/30	0	0.00	2	67.80	66.80	-2	3,795	-0.05%
2020/07/28	1	67.50	2	68.80	66.40	-1	3,863	-0.03%
2020/07/27	3	69.67	2	70.05	69.50	1	3,896	0.03%
2020/07/24	2	69.75	13	68.59	68.80	-11	3,905	-0.28%
2020/07/23	13	73.56	1	72.30	71.80	12	3,912	0.31%
2020/07/22	14	72.36	1	72.70	71.70	13	3,936	0.33%
2020/07/21	4	70.45	2	70.50	70.00	2	3,892	0.05%
2020/07/20	7	69.66	1	69.00	69.10	6	3,870	0.16%
2020/07/17	13	73.22	5	70.80	69.50	8	3,862	0.21%
2020/07/16	42	74.23	15	74.61	75.30	27	3,786	0.71%
2020/07/15	2	68.50	29	70.30	68.50	-27	3,581	-0.75%
2020/07/14	3	68.43	1	68.50	68.50	2	3,541	0.06%
2020/07/13	3	69.33	1	69.30	69.30	2	3,568	0.06%
2020/07/10	2	68.80	4	65.98	68.10	-2	3,601	-0.06%
2020/07/09	3	68.03	5	67.80	67.80	-2	3,601	-0.06%
2020/07/08	1	68.90	1	70.00	68.90	0	3,616	0.00%
2020/07/07	5	69.16	1	70.90	68.80	4	3,634	0.11%
2020/07/06	5	68.62	0	0.00	70.10	5	3,701	0.14%
2020/07/03	4	68.50	0	0.00	68.60	4	3,739	0.11%
2020/07/02	21	70.69	28.1	70.30	70.60	-7.1	3,803	-0.19%
2020/07/01	0	0.00	11	69.25	69.90	-11	3,767	-0.29%
2020/06/22	1.1	63.49	0	0.00	63.40	1.1	4,059	0.03%
2020/06/18	5	66.80	0	0.00	66.30	5	4,164	0.12%
2020/06/17	11	67.41	2	67.00	67.60	9	4,197	0.21%
2020/06/15	10	64.00	1	62.80	62.80	9	4,247	0.21%
2020/06/11	1	66.50	1	68.00	66.70	0	4,325	0.00%
2020/06/10	0	0.00	1	69.50	69.90	-1	4,380	-0.02%
2020/06/09	31	67.89	81	65.94	65.70	-50	4,398	-1.14%
2020/06/08	2	73.25	1	74.10	73.00	1	4,344	0.02%
2020/06/04	3	74.00	0	0.00	73.50	3	4,438	0.07%
2020/06/03	13	73.42	16	74.59	73.80	-3	4,378	-0.07%
2020/06/02	0	0.00	1	74.60	72.10	-1	4,365	-0.02%
2020/06/01	2	74.00	0	0.00	73.80	2	4,368	0.05%
2020/05/29	1	74.20	6	73.55	73.80	-5	4,379	-0.11%
2020/05/28	0	0.00	2	72.75	72.20	-2	4,392	-0.05%
2020/05/27	3	74.60	2	75.05	73.00	1	4,437	0.02%
2020/05/26	2	74.00	2	74.10	74.90	0	4,450	0.00%
2020/05/25	2	73.55	3	72.50	74.60	-1	4,551	-0.02%
2020/05/22	4	73.00	0	0.00	71.00	4	4,608	0.09%
2020/05/21	2	74.40	20	73.71	75.50	-18	4,741	-0.38%
2020/05/20	4	71.78	12	71.43	71.50	-8	4,852	-0.16%
2020/05/19	2	67.30	2	68.20	68.70	0	4,954	0.00%
2020/05/15	0	0.00	11	62.61	62.50	-11	5,026	-0.22%
2020/05/14	1	65.10	1	66.50	64.50	0	5,059	0.00%
2020/05/13	3	67.67	2	67.70	68.00	1	5,074	0.02%
2020/05/12	2	67.45	1	69.70	70.10	1	5,061	0.02%
2020/05/11	1	66.50	0	0.00	65.60	1	5,073	0.02%
2020/05/08	1	64.70	1	65.70	65.70	0	5,099	0.00%
2020/05/07	20.2	65.38	1	65.30	66.10	19.2	5,126	0.37%
2020/05/06	0	0.00	1	64.00	63.40	-1	5,214	-0.02%
2020/05/05	2	65.35	31	64.90	64.20	-29	5,346	-0.54%
2020/04/30	17	65.42	25	65.06	64.20	-8	5,439	-0.15%
2020/04/29	17	63.50	52	64.19	63.30	-35	5,537	-0.63%
2020/04/28	2	65.00	1	65.80	63.40	1	5,574	0.02%
2020/04/27	5	61.20	2	61.05	64.30	3	5,709	0.05%
2020/04/24	10	60.50	5	60.90	60.60	5	5,701	0.09%
2020/04/23	1	62.30	10	62.10	61.10	-9	5,762	-0.16%
2020/04/22	10	60.70	0	0.00	61.30	10	5,806	0.17%
2020/04/21	5	63.80	47	62.59	62.00	-42	5,838	-0.72%
2020/04/20	26	62.01	16	61.84	61.80	10	5,917	0.17%
2020/04/17	12	61.23	28	61.50	61.20	-16	5,949	-0.27%
2020/04/16	55	63.68	0	0.00	63.00	55	6,062	0.91%
2020/04/15	7	63.57	4	63.23	63.60	3	6,290	0.05%
2020/04/14	1	61.40	1	61.50	61.40	0	6,422	0.00%
2020/04/13	1	60.30	1	60.80	59.60	0	6,433	0.00%
2020/04/10	1	59.00	35	58.58	60.50	-34	6,439	-0.53%
2020/04/09	2	59.70	4	59.80	59.10	-2	6,428	-0.03%
2020/04/08	1	58.50	1	59.60	58.50	0	6,326	0.00%
2020/04/07	2	58.35	3	58.50	59.00	-1	6,280	-0.02%
2020/04/06	1	55.00	3	54.20	56.40	-2	6,211	-0.03%
2020/04/01	2	50.38	4	50.28	51.30	-2	6,123	-0.03%
2020/03/31	2	49.55	3	49.92	49.45	-1	6,107	-0.02%
2020/03/27	12	49.78	11	48.65	47.10	1	5,993	0.02%
2020/03/26	0	0.00	1	42.60	47.75	-1	5,868	-0.02%
2020/03/25	2	44.05	3	44.22	43.45	-1	5,762	-0.02%
2020/03/24	4	40.60	0	0.00	41.60	4	5,666	0.07%
2020/03/23	2	38.05	0	0.00	37.90	2	5,622	0.04%
2020/03/19	4	40.16	0	0.00	40.05	4	5,563	0.07%
2020/03/18	8	45.55	1	45.95	44.50	7	5,515	0.13%
2020/03/17	4	47.69	1	47.50	44.85	3	5,438	0.06%
2020/03/16	0	0.00	2	52.75	49.80	-2	5,348	-0.04%
2020/03/13	12	52.90	16	50.86	55.30	-4	5,276	-0.08%
2020/03/12	25	57.45	8	55.50	55.50	17	5,162	0.33%
2020/03/11	1	63.50	3	60.00	60.70	-2	5,051	-0.04%
2020/03/10	9	62.17	0	0.00	65.20	9	4,978	0.18%
2020/03/09	9	67.82	1	66.50	63.60	8	4,903	0.16%
2020/03/06	2	70.70	0	0.00	70.60	2	4,832	0.04%
2020/03/05	15	71.77	5	72.70	72.20	10	4,809	0.21%
2020/03/04	10	70.19	1	70.10	70.10	9	4,768	0.19%
2020/03/03	2	71.80	1	74.20	71.20	1	4,738	0.02%
2020/03/02	9	71.69	2	70.05	71.10	7	4,693	0.15%
2020/02/27	7	72.49	0	0.00	70.20	7	4,637	0.15%
2020/02/26	7	76.20	0	0.00	73.70	7	4,569	0.15%
2020/02/25	7	79.14	3	79.27	77.60	4	4,464	0.09%
2020/02/24	0	0.00	8	80.18	78.00	-8	4,310	-0.19%
2020/02/21	4	84.23	2	82.85	82.60	2	4,194	0.05%
2020/02/20	3	82.23	1	84.20	85.00	2	3,978	0.05%
2020/02/19	0	0.00	16	79.99	79.00	-16	3,731	-0.43%
2020/02/18	7	76.46	8	76.50	74.60	-1	3,429	-0.03%
2020/02/17	3	72.50	0	0.00	72.10	3	3,200	0.09%
2020/02/14	6	70.37	1	69.90	73.20	5	3,157	0.16%
2020/02/13	37	73.48	45	71.34	71.20	-8	3,082	-0.26%
2020/02/12	11.9	73.32	11	73.95	73.70	0.9	3,017	0.03%
2020/02/11	4	73.20	0	0.00	72.20	4	2,930	0.14%
2020/02/10	5	70.00	0	0.00	71.50	5	2,839	0.18%
2020/02/07	2	74.95	2	76.15	72.30	0	2,770	0.00%
2020/02/06	2	75.40	1	76.30	76.00	1	2,679	0.04%
2020/02/05	2	75.35	57	74.01	74.50	-55	2,541	-2.16%
2020/02/04	2	72.70	6	72.20	71.70	-4	2,382	-0.17%
2020/01/31	0	0.00	4	73.75	72.60	-4	2,169	-0.18%
2020/01/30	3	80.10	6	77.40	77.40	-3	2,006	-0.15%
2020/01/20	3	84.43	5	83.96	86.00	-2	1,936	-0.10%
2020/01/16	1	80.40	1	78.60	78.90	0	1,688	0.00%
2020/01/15	0	0.00	1	80.10	79.90	-1	1,601	-0.06%
2020/01/13	20	73.65	40	76.39	78.00	-20	1,434	-1.39%
2020/01/10	0	0.00	1	71.90	71.90	-1	1,230	-0.08%
2020/01/09	0	0.00	5	71.24	71.20	-5	1,164	-0.43%
2020/01/08	7	66.30	33	68.41	70.90	-26	1,002	-2.59%
2020/01/07	0	0.00	36	62.57	64.50	-36	730	-4.93%
2020/01/06	6	59.80	9	58.79	59.90	-3	540	-0.56%
2020/01/03	8	57.10	10	55.98	58.00	-2	484	-0.41%
2020/01/02	7	54.80	3	55.03	56.30	4	428	0.93%
2019/12/27	1	53.70	4	54.45	53.70	-3	357	-0.84%
2019/12/26	5	52.10	5	52.20	52.40	0	315	0.00%
2019/12/25	0	0.00	3	52.80	54.50	-3	277	-1.08%
2019/12/24	0	0.00	4	50.18	50.00	-4	228	-1.75%
2019/12/23	0	0.00	1	48.75	49.30	-1	211	-0.47%
2019/12/17	1	46.15	0	0.00	46.60	1	171	0.58%
2019/12/12	0	0.00	5	45.50	45.70	-5	156	-3.20%
2019/12/05	1	44.40	0	0.00	44.40	1	136	0.73%
2019/11/28	3	45.30	3	45.30	45.25	0	134	0.00%
2019/11/27	1	45.00	0	0.00	44.95	1	129	0.77%
2019/11/26	3	45.10	0	0.00	45.05	3	127	2.35%
2019/11/22	0	0.00	1	42.90	42.65	-1	102	-0.98%
2019/11/21	4	42.69	1	42.75	43.00	3	100	3.00%
2019/11/20	8	42.16	3	41.75	42.35	5	94	5.32%
2019/11/19	1	40.80	0	0.00	41.10	1	85	1.17%
2019/11/18	2	40.80	0	0.00	40.80	2	84	2.36%
2019/11/08	3	40.77	1	40.80	40.60	2	94	2.12%
2019/11/07	2	40.65	2	40.65	40.45	0	94	0.00%
2019/11/06	5	41.07	10	40.90	40.90	-5	94	-5.29%
2019/11/05	0	0.00	18	39.90	39.90	-18	90	-19.86%
2019/11/04	3	40.03	0	0.00	39.90	3	90	3.30%
2019/11/01	1	39.95	1	39.95	39.95	0	92	0.00%
2019/10/30	3	40.15	1	40.25	40.20	2	96	2.06%
2019/10/28	8	40.14	6	40.08	40.05	2	99	2.00%
2019/10/24	5	40.17	5	40.17	40.00	0	105	0.00%
2019/10/21	3	40.23	2	40.35	40.00	1	105	0.94%
2019/10/18	3	39.92	0	0.00	39.75	3	106	2.83%
2019/10/16	2	40.00	0	0.00	39.90	2	104	1.92%
2019/10/15	3	40.27	0	0.00	40.90	3	103	2.91%
2019/10/02	1	41.70	1	41.70	41.30	0	108	0.00%
2019/10/01	1	41.75	0	0.00	41.80	1	110	0.91%
2019/09/27	8	41.93	7	41.93	42.00	1	110	0.90%
2019/09/26	3	41.37	2	41.40	41.35	1	108	0.92%
2019/09/25	6	41.52	5	41.58	40.95	1	108	0.92%
2019/09/24	1	41.65	1	41.65	41.15	0	110	0.00%
2019/09/23	5.2	41.81	5	41.81	41.70	0.2	110	0.17%
2019/09/17	1	41.25	1	41.25	41.15	0	114	0.00%
2019/09/16	2	41.65	2	41.65	41.30	0	115	0.00%
2019/09/11	1	42.25	1	42.25	42.25	0	117	0.00%
2019/09/10	2	42.60	0	0.00	42.25	2	116	1.71%
2019/09/09	2	41.68	2	41.68	41.65	0	115	0.00%
2019/09/05	2	41.55	2	41.55	41.50	0	126	0.00%
2019/09/04	3	41.18	3	41.20	41.25	0	125	0.00%
2019/09/02	1	40.10	1	42.00	42.05	0	124	0.00%
2019/08/30	1	39.90	1	39.90	39.70	0	122	0.00%
2019/08/29	1	39.70	0	0.00	39.60	1	121	0.82%
2019/08/28	1.1	39.95	1	39.95	39.85	0.1	121	0.12%
2019/08/27	2	40.20	2	40.20	39.80	0	122	0.00%
2019/08/23	1	40.90	1	40.90	40.75	0	122	0.00%
2019/08/22	1.2	40.58	1	40.55	40.65	0.2	122	0.17%
2019/08/21	1	40.60	1	40.60	40.30	0	121	0.00%
2019/08/20	1	40.20	0	0.00	40.50	1	121	0.82%
2019/08/19	1	39.80	0	0.00	39.90	1	121	0.83%
2019/08/16	8	39.31	1	39.40	39.30	7	120	5.79%
2019/08/15	2	39.43	1	39.25	39.50	1	117	0.85%
2019/08/14	9	40.13	1	40.45	39.90	8	115	6.93%
2019/08/12	2	41.88	2	41.88	41.70	0	107	0.00%
2019/08/08	2	41.70	2	41.70	41.75	0	108	0.00%
2019/08/07	6	41.82	6	41.82	41.65	0	108	0.00%
2019/08/06	3.1	40.86	1	41.75	41.50	2.1	109	1.92%
2019/08/05	3	42.32	0	0.00	41.65	3	109	2.74%
2019/08/02	2	43.55	2	43.55	43.45	0	107	0.00%
2019/07/31	2	44.50	0	0.00	44.40	2	105	1.90%
2019/07/30	1	44.40	1	44.50	44.50	0	105	0.00%
2019/07/29	3	44.50	2	44.50	44.50	1	103	0.96%
2019/07/26	2	44.58	0	0.00	44.50	2	101	1.97%
2019/07/25	2	42.98	0	0.00	43.35	2	98	2.02%
2019/07/24	2	42.95	2	42.95	42.70	0	99	0.00%
2019/07/15	4	44.30	4	44.30	44.35	0	96	0.00%
2019/07/11	1	44.65	1	44.65	44.50	0	97	0.00%
2019/07/04	2.1	44.80	0	0.00	44.80	2.1	107	1.91%
2019/07/03	2	44.25	2	44.25	44.30	0	113	0.00%
2019/07/01	1	44.20	1	44.20	44.20	0	115	0.00%
2019/06/28	0	0.00	1	44.00	43.90	-1	116	-0.86%
2019/06/27	1	44.15	1	44.15	43.85	0	120	0.00%
2019/06/26	1	44.25	1	44.25	43.85	0	121	0.00%
2019/06/25	4	44.35	4	44.35	44.15	0	121	0.00%
2019/06/24	2	44.95	2	44.95	45.00	0	121	0.00%
2019/06/21	2	44.45	2	44.45	44.20	0	120	0.00%
2019/06/18	9	43.86	8	43.86	43.75	1	121	0.83%
2019/06/13	6	41.88	6	41.88	41.90	0	116	0.00%
2019/06/12	3	41.80	3	41.80	41.80	0	119	0.00%
2019/06/10	6	41.51	6	41.58	41.65	0	131	0.00%
2019/06/06	1	41.85	1	41.85	41.50	0	136	0.00%
2019/06/04	1	42.90	1	42.90	42.75	0	147	0.00%
2019/05/27	1	41.95	1	41.95	42.20	0	173	0.00%
2019/05/21	1	41.70	1	41.70	41.75	0	192	0.00%
2019/05/17	1	41.70	1	41.70	41.60	0	203	0.00%
2019/05/14	2	41.23	1	41.25	41.30	1	223	0.45%
2019/05/07	3	43.08	0	0.00	43.20	3	218	1.37%
2019/05/02	1	44.50	1	44.50	44.40	0	219	0.00%
2019/04/30	2	44.58	2	44.58	44.35	0	218	0.00%
2019/04/22	0	0.00	0	46.00	46.15	0	219	0.00%
2019/04/16	1	45.80	0	0.00	46.30	1	218	0.46%
2019/04/10	0	0.00	1	46.20	46.20	-1	207	-0.48%
2019/04/08	0	0.00	2	47.50	47.50	-2	200	-1.00%
2019/04/03	0	0.00	1	47.10	47.45	-1	192	-0.52%
2019/03/18	0	0.00	1	46.95	46.95	-1	174	-0.57%
2019/03/13	0	0.00	3	47.55	48.50	-3	165	-1.81%
2019/03/05	0	0.00	3	46.20	46.15	-3	142	-2.11%
2019/03/04	0	0.00	1	45.70	46.25	-1	140	-0.71%
2019/02/26	0	0.00	1	43.75	43.95	-1	126	-0.79%
2019/02/14	3	42.10	1	41.50	40.90	2	91	2.19%
2019/02/13	1	39.45	1	39.90	40.50	0	79	0.00%
2019/01/30	0	0.00	1	37.50	37.40	-1	72	-1.37%
2019/01/23	3	37.40	23.9	37.18	37.30	-20.9	76	-27.39%
2019/01/16	2	37.20	0	0.00	37.35	2	87	2.29%
2019/01/15	2	36.95	0	0.00	36.80	2	88	2.26%
2019/01/11	3	36.40	3	36.40	36.20	0	89	0.00%
2019/01/09	2	36.30	0	0.00	35.85	2	92	2.15%
2019/01/08	1	36.35	1	36.35	36.10	0	92	0.00%
2018/12/18	1	37.80	0	0.00	37.60	1	149	0.67%
2018/12/17	1	38.60	1	38.60	38.20	0	151	0.00%
2018/11/29	1	38.25	0	0.00	38.00	1	197	0.51%
2018/11/19	5	36.24	0	0.00	36.70	5	260	1.92%
2018/11/15	2	35.80	0	0.00	35.80	2	263	0.76%
2018/11/08	2	36.40	0	0.00	36.50	2	278	0.72%
2018/11/07	2	36.40	2	36.40	36.45	0	282	0.00%
2018/11/05	0.1	36.60	0	0.00	36.50	0.1	306	0.05%
2018/11/02	5	36.01	5	36.01	36.05	0	310	0.00%
2018/11/01	5	35.56	5	35.56	35.80	0	314	0.00%
2018/10/29	1	34.30	0	0.00	34.20	1	321	0.31%
2018/10/26	1	33.95	0	0.00	34.50	1	325	0.31%
2018/10/24	5	35.85	0	0.00	36.30	5	330	1.51%
2018/10/12	2	37.45	1	37.20	37.70	1	445	0.22%
2018/10/11	4	37.51	0	0.00	36.05	4	444	0.90%
2018/10/09	2	40.90	2	40.90	40.05	0	432	0.00%
2018/10/05	1	43.00	0	0.00	42.80	1	429	0.23%
2018/10/04	4	45.01	0	0.00	44.90	4	436	0.92%
2018/10/03	2	46.40	0	0.00	45.85	2	441	0.45%
2018/09/28	2	47.68	0	0.00	47.60	2	460	0.43%
2018/09/27	2	48.70	2	48.70	48.60	0	463	0.00%
2018/09/19	1	49.00	1	49.00	48.55	0	592	0.00%
2018/09/18	5	48.66	0	0.00	48.60	5	601	0.83%
2018/09/14	0.2	49.15	0	0.00	49.05	0.2	621	0.03%
2018/09/10	2	49.68	0	0.00	50.60	2	630	0.32%
2018/09/06	6	51.75	7	51.94	51.40	-1	624	-0.16%
2018/08/28	1.3	49.64	0	0.00	50.50	1.3	623	0.21%
2018/08/21	4	49.44	0	0.00	49.25	4	640	0.62%
2018/08/20	0.5	49.30	0	0.00	49.20	0.5	642	0.07%
2018/08/17	21	49.75	19	49.76	49.20	2	640	0.31%
2018/08/16	32	49.33	27	49.40	49.40	5	636	0.79%
2018/08/14	2	48.85	2	48.85	48.95	0	630	0.00%
2018/08/13	1.1	48.01	1	47.95	48.90	0.1	626	0.01%
2018/08/10	0	0.00	1	51.80	50.80	-1	618	-0.16%
2018/08/08	1	51.00	0	0.00	50.50	1	601	0.17%
2018/08/07	1.8	50.45	0	0.00	50.30	1.8	596	0.31%
2018/08/06	9	49.42	5	49.30	49.85	4	591	0.68%
2018/08/03	1	49.35	0	0.00	49.15	1	592	0.17%
2018/07/30	6.6	52.09	0	0.00	51.00	6.6	578	1.14%
2018/07/27	15.8	52.92	1	52.40	52.90	14.8	570	2.59%
2018/07/25	3	53.20	3	53.27	51.60	0	517	0.00%
2018/07/24	9	51.10	6	50.80	52.50	3	489	0.61%
2018/07/18	2	49.40	0	0.00	49.70	2	468	0.43%
2018/07/17	7	49.94	5	50.00	49.60	2	464	0.43%
2018/07/13	0	0.00	4	50.80	50.40	-4	464	-0.86%
2018/07/10	10	48.50	13	48.64	51.00	-3	458	-0.65%
2018/07/05	0	0.00	10	50.00	48.10	-10	503	-1.99%
2018/07/04	6	49.50	6	49.50	49.40	0	501	0.00%
2018/07/03	6.1	49.31	0	0.00	49.70	6.1	501	1.22%
2018/07/02	9	52.66	8	50.50	51.00	1	484	0.21%
2018/06/29	10	50.16	13	50.95	51.90	-3	450	-0.67%
2018/06/28	2	48.25	3	48.87	49.00	-1	387	-0.26%
2018/06/27	0	0.00	2	48.40	47.75	-2	380	-0.53%
2018/06/26	1	46.30	0	0.00	47.60	1	373	0.27%
2018/06/25	7	48.67	12	48.11	46.85	-5	369	-1.35%
2018/06/22	3	48.10	4	47.15	48.20	-1	362	-0.28%
2018/06/20	5	44.85	0	0.00	45.00	5	351	1.42%
2018/06/19	5	45.80	0	0.00	45.45	5	348	1.44%
2018/06/15	9	46.54	0	0.00	46.20	9	347	2.59%
2018/06/14	13	46.95	0	0.00	46.80	13	351	3.70%
2018/06/12	13	46.43	0	0.00	46.40	13	341	3.80%
2018/06/08	3	47.95	1	48.65	48.00	2	330	0.61%
2018/06/07	2	45.90	0	0.00	48.30	2	321	0.62%
2018/06/06	2	45.70	1	45.70	45.90	1	302	0.33%
2018/06/05	3	45.30	0	0.00	45.40	3	309	0.97%
2018/06/04	0	0.00	1	46.10	45.20	-1	328	-0.30%
2018/06/01	0	0.00	1	45.20	45.65	-1	324	-0.31%
2018/05/29	0	0.00	1	46.20	45.60	-1	324	-0.31%
2018/05/28	3	43.45	3	43.45	44.10	0	311	0.00%
2018/05/18	1	42.15	1	42.15	42.70	0	349	0.00%
2018/05/16	1	42.90	0	0.00	42.60	1	353	0.28%
2018/05/14	0	0.00	4	43.80	43.75	-4	365	-1.09%
2018/05/09	0	0.00	1	44.10	43.70	-1	373	-0.27%
2018/05/08	1	42.40	1	42.40	42.05	0	377	0.00%
2018/05/07	1	42.60	1	42.60	42.40	0	382	0.00%
2018/05/04	2	42.45	1	42.90	42.60	1	385	0.26%
2018/05/02	2	43.00	2	43.00	42.55	0	399	0.00%
2018/04/30	1	42.90	0	0.00	42.90	1	403	0.25%
2018/04/26	2	43.93	0	0.00	43.40	2	435	0.46%
2018/04/25	12	44.29	12	44.29	44.30	0	446	0.00%
2018/04/24	2	44.75	2	44.75	44.35	0	461	0.00%
2018/04/23	6	45.83	6	45.83	45.30	0	490	0.00%
2018/04/19	5	45.50	5	45.50	45.10	0	602	0.00%
2018/04/17	2	45.60	0	0.00	45.20	2	651	0.31%
2018/04/16	0	0.00	1	48.20	47.85	-1	644	-0.16%
2018/04/12	2	48.80	4	49.88	48.40	-2	634	-0.32%
2018/04/11	0	0.00	2	47.20	47.30	-2	588	-0.34%
2018/03/31	3	44.70	0	0.00	45.00	3	567	0.53%
2018/03/26	13	44.80	17	44.74	44.50	-4	557	-0.72%
2018/03/23	3	43.90	0	0.00	44.20	3	558	0.54%
2018/03/13	2	43.70	1	43.80	43.60	1	556	0.18%
2018/03/12	1	43.00	0	0.00	43.10	1	553	0.18%
2018/03/08	0	0.00	1	46.10	45.30	-1	539	-0.19%
2018/03/07	0	0.00	4	44.10	44.15	-4	522	-0.77%
2018/03/06	4	43.30	4	43.30	43.10	0	519	0.00%
2018/03/05	11	42.65	8	42.61	42.70	3	518	0.58%
2018/03/02	9	43.34	2	43.40	43.30	7	516	1.36%
2018/03/01	2	43.83	2	43.85	43.70	0	515	0.00%
2018/02/27	3	43.70	4	43.55	43.55	-1	513	-0.19%
2018/02/26	3	43.60	0	0.00	44.00	3	511	0.59%
2018/02/23	2	43.70	0	0.00	43.65	2	508	0.39%
2018/02/12	2.1	40.17	3	40.45	41.35	-0.9	490	-0.18%
2018/02/09	17	38.12	16	38.17	38.40	1	481	0.21%
2018/02/07	1	39.80	1	39.80	39.65	0	479	0.00%
2018/02/06	3	38.30	0	0.00	38.50	3	480	0.62%
2018/01/29	0	0.00	1	44.50	44.15	-1	461	-0.22%
2018/01/18	0	0.00	5	45.30	45.15	-5	403	-1.24%
2018/01/17	0.1	44.80	10	45.46	45.10	-9.9	384	-2.57%
2018/01/16	2	45.60	0	0.00	45.95	2	353	0.57%
2018/01/12	4	42.40	13	43.13	43.45	-9	245	-3.67%
2018/01/03	3	39.30	0	0.00	38.90	3	204	1.46%
2018/01/02	0	0.00	1	39.40	39.00	-1	213	-0.47%