虹冠電 (3257)-中國信託-高雄券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
62.3
漲跌
▲0.4
漲幅
+0.65%
成交量
186張
產業
上市半導體類股
187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

虹冠電 (3257)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/03	0	0.00	5	62.50	62.30	-5	362	-1.38%
2024/04/29	0	0.00	11	61.66	62.00	-11	366	-3.01%
2024/04/26	1	60.00	0	0.00	59.90	1	372	0.27%
2024/04/24	0	0.00	1	60.00	59.50	-1	380	-0.26%
2024/04/23	6	59.07	0	0.00	59.00	6	394	1.52%
2024/04/22	3	59.40	0	0.00	59.00	3	401	0.75%
2024/04/19	7.1	59.10	0	0.00	59.20	7.1	401	1.77%
2024/04/18	5	61.10	0	0.00	61.00	5	399	1.25%
2024/04/17	6	61.65	0	62.00	61.40	6	400	1.50%
2024/04/15	5	62.80	1	63.30	62.70	4	400	1.00%
2024/04/12	4	63.93	0	0.00	63.80	4	398	1.00%
2024/04/11	5	64.50	0	0.00	64.50	5	395	1.26%
2024/04/10	8	65.73	3	66.00	65.50	5	396	1.26%
2024/04/09	8	64.29	0	0.00	64.50	8	393	2.03%
2024/04/08	6	65.53	0	0.00	65.50	6	384	1.56%
2024/04/03	5	68.50	0	0.00	68.30	5	374	1.34%
2024/04/02	1	69.90	0	0.00	69.10	1	414	0.24%
2024/03/29	2	71.40	0	0.00	71.40	2	410	0.49%
2024/03/27	0.1	71.90	0	0.00	71.50	0.1	407	0.03%
2024/03/26	2	71.20	0	0.00	71.00	2	411	0.49%
2024/03/21	0	0.00	5	73.50	73.20	-5	414	-1.21%
2024/03/20	1	72.00	0	0.00	72.80	1	406	0.25%
2024/03/19	0	0.00	0.3	72.00	71.80	-0.3	405	-0.07%
2024/03/15	1	71.00	2	71.20	71.10	-1	423	-0.24%
2024/03/04	0	0.00	1	71.50	71.30	-1	652	-0.15%
2024/02/27	0	0.00	0	71.70	71.10	0	699	0.00%
2024/02/23	0	71.90	0	0.00	70.80	0	807	0.00%
2024/02/20	1	72.30	0	0.00	72.10	1	963	0.10%
2024/02/19	0	0.00	5	72.70	72.80	-5	1,007	-0.50%
2024/02/15	2	70.60	0	0.00	70.70	2	1,014	0.20%
2024/02/05	5	70.70	0	0.00	70.60	5	1,013	0.49%
2024/02/02	5	71.70	0	0.00	71.20	5	1,014	0.49%
2024/01/22	0	0.00	1	73.80	74.40	-1	1,038	-0.10%
2024/01/17	1	72.70	0	0.00	72.60	1	1,033	0.10%
2024/01/16	0	0.00	2	72.70	73.50	-2	1,022	-0.20%
2024/01/09	1	71.30	0	0.00	71.20	1	1,027	0.10%
2024/01/02	0	0.00	2	74.50	74.20	-2	1,044	-0.19%
2023/12/29	2	73.20	0	0.00	73.30	2	1,043	0.19%
2023/12/28	1	76.40	0	0.00	73.80	1	1,044	0.10%
2023/12/21	1	71.20	0	0.00	71.10	1	1,008	0.10%
2023/12/19	2	71.20	0	0.00	71.60	2	1,022	0.20%
2023/12/18	3	72.87	0	0.00	72.40	3	1,031	0.29%
2023/12/15	1	73.90	0	0.00	73.70	1	1,041	0.10%
2023/12/13	0	0.00	2	74.90	74.60	-2	1,066	-0.19%
2023/12/12	4	74.15	19	75.18	73.80	-15	1,078	-1.39%
2023/12/11	21	76.09	4	75.73	75.90	17	1,095	1.55%
2023/12/08	11	73.71	2	73.85	73.50	9	1,091	0.82%
2023/12/07	11	74.43	0	0.00	73.80	11	1,106	0.99%
2023/12/05	2	75.55	0	0.00	75.80	2	1,147	0.17%
2023/12/04	7	76.79	0	0.00	76.60	7	1,245	0.56%
2023/12/01	4	78.65	3	78.30	78.20	1	1,302	0.08%
2023/11/30	5	81.48	13	81.00	80.70	-8	1,429	-0.56%
2023/11/29	3	77.90	3	78.07	78.20	0	1,483	0.00%
2023/11/27	0	0.00	1.2	77.28	76.50	-1.2	1,585	-0.08%
2023/11/24	4	76.03	3	76.33	76.00	1	1,688	0.06%
2023/11/23	3	77.53	7	78.41	77.10	-4	1,728	-0.23%
2023/11/22	8	78.31	8	77.98	78.00	0	1,705	0.00%
2023/11/21	7	76.97	2	76.15	76.10	5	1,638	0.31%
2023/11/20	0	0.00	11	76.73	77.20	-11	1,574	-0.70%
2023/11/17	3	75.93	5	75.78	76.40	-2	1,567	-0.13%
2023/11/16	7	75.09	0	0.00	75.30	7	1,528	0.46%
2023/11/07	1	70.80	0	0.00	70.60	1	1,700	0.06%
2023/10/18	3	69.93	0	0.00	69.90	3	2,497	0.12%
2023/10/17	2	72.05	0	0.00	70.70	2	2,493	0.08%
2023/10/13	2	73.00	0	0.00	72.80	2	2,502	0.08%
2023/10/03	0	0.00	1	74.30	74.60	-1	2,594	-0.04%
2023/09/27	2	72.35	1	72.30	72.80	1	2,612	0.04%
2023/09/22	2	71.40	0	0.00	71.40	2	2,588	0.08%
2023/09/21	0	0.00	2	71.20	71.00	-2	2,588	-0.08%
2023/09/20	4	74.20	0	0.00	73.00	4	2,586	0.15%
2023/09/19	30	75.53	0	0.00	74.90	30	2,595	1.16%
2023/09/18	5	77.50	0	0.00	77.10	5	2,578	0.19%
2023/09/15	5	78.10	0	0.00	78.20	5	2,569	0.19%
2023/09/14	1	77.52	0	0.00	77.90	1	2,552	0.04%
2023/09/13	6	77.33	0	0.00	77.70	6	2,518	0.24%
2023/09/12	1	79.60	2	79.30	78.40	-1	2,500	-0.04%
2023/09/11	0	79.70	1	80.00	80.30	-1	2,481	-0.04%
2023/09/07	0	83.40	1	82.50	83.20	-1	2,433	-0.04%
2023/09/06	1	89.99	0	0.00	90.10	1	2,325	0.04%
2023/09/05	29	88.56	43	89.28	90.70	-14	2,255	-0.62%
2023/09/04	31	88.25	25.2	86.95	87.10	5.8	2,100	0.28%
2023/09/01	7	84.78	7	84.69	84.10	0	1,928	0.00%
2023/08/31	3	82.27	8	81.29	81.10	-5	1,832	-0.27%
2023/08/30	10	81.79	12	81.34	81.20	-2	1,792	-0.11%
2023/08/29	9	78.92	5	78.94	80.80	4	1,672	0.24%
2023/08/25	1	76.10	0	0.00	76.00	1	1,605	0.06%
2023/08/24	0	0.00	10	76.21	76.00	-10	1,599	-0.63%
2023/08/23	1	77.60	0	0.00	76.30	1	1,586	0.06%
2023/08/22	0	77.80	2	79.60	77.00	-2	1,566	-0.13%
2023/08/21	0.1	80.00	1	81.40	78.40	-0.9	1,552	-0.06%
2023/08/18	2	80.50	1	80.90	79.30	1	1,531	0.07%
2023/08/17	3	80.57	1	80.90	81.10	2	1,508	0.13%
2023/08/14	4	78.10	0	0.00	75.00	4	1,448	0.28%
2023/08/11	8	81.54	9	78.89	78.00	-1	1,413	-0.07%
2023/08/10	30	84.25	26	81.84	81.20	4	1,342	0.30%
2023/08/09	7	89.13	5.5	86.80	89.50	1.5	1,228	0.12%
2023/08/08	18	83.40	29	84.64	83.00	-11	1,075	-1.02%
2023/08/07	10	82.27	5.1	82.26	80.60	4.9	1,001	0.49%
2023/08/02	12	76.27	12	76.62	76.80	0	895	0.00%
2023/08/01	8.5	81.42	0	0.00	78.40	8.5	842	1.01%
2023/07/31	4	84.00	6	85.62	87.10	-2	682	-0.29%
2023/07/28	12	77.13	20	78.39	79.20	-8	628	-1.27%
2023/07/26	3	68.90	0	0.00	68.50	3	540	0.56%
2023/07/25	1	69.40	0	0.00	69.20	1	541	0.18%
2023/07/21	7	71.17	0	0.00	70.80	7	526	1.33%
2023/07/18	0	0.00	8	75.30	74.60	-8	510	-1.57%
2023/07/14	2	71.70	0	0.00	73.20	2	488	0.41%
2023/07/13	2	71.75	0	0.00	71.20	2	482	0.41%
2023/07/11	2	76.35	7	75.64	75.20	-5	433	-1.15%
2023/07/10	1	71.70	2	73.70	72.50	-1	386	-0.26%
2023/07/07	7	72.14	1	74.00	71.80	6	371	1.62%
2023/07/06	0	0.00	12	71.60	71.40	-12	349	-3.43%
2023/07/03	0	0.00	3	71.13	71.50	-3	359	-0.83%
2023/06/28	3	70.67	0	0.00	70.20	3	355	0.84%
2023/06/27	3	72.10	2	69.10	66.70	1	340	0.29%
2023/06/12	0	0.00	1	67.00	66.90	-1	279	-0.36%
2023/06/09	1	68.90	0	0.00	67.20	1	277	0.36%
2023/06/07	6	69.87	1	69.10	69.10	5	262	1.90%
2023/06/06	0	0.00	5	70.90	71.00	-5	250	-2.00%
2023/06/05	0	0.00	5	70.10	70.10	-5	243	-2.05%
2023/06/02	0	0.00	5	69.30	69.50	-5	245	-2.04%
2023/05/31	0	0.00	1	68.60	69.00	-1	243	-0.41%
2023/05/30	0	0.00	5	69.00	68.80	-5	242	-2.06%
2023/05/26	0	0.00	4.1	68.08	67.50	-4.1	231	-1.75%
2023/05/23	0	0.00	6	69.00	67.70	-6	225	-2.66%
2023/05/22	0	0.00	5	68.30	68.20	-5	223	-2.24%
2023/05/19	0	0.00	2	67.50	67.50	-2	221	-0.90%
2023/05/18	0	0.00	5	67.70	68.70	-5	216	-2.31%
2023/05/17	0	0.00	5	65.50	66.60	-5	203	-2.45%
2023/05/12	0	0.00	2	62.30	61.30	-2	188	-1.06%
2023/05/08	6	63.53	0	0.00	61.00	6	213	2.82%
2023/05/04	0	0.00	5	61.30	61.50	-5	212	-2.35%
2023/05/03	0	0.00	5	60.10	61.80	-5	208	-2.39%
2023/05/02	0	0.00	5	59.30	59.60	-5	201	-2.48%
2023/04/25	0	0.00	2	53.80	54.10	-2	190	-1.05%
2023/04/19	5	57.20	0	0.00	57.20	5	184	2.72%
2023/04/12	0	0.00	5	58.90	59.20	-5	172	-2.89%
2023/04/10	0	0.00	1	57.10	58.00	-1	163	-0.61%
2023/04/07	1	56.20	0	0.00	55.80	1	154	0.65%
2023/04/06	0	0.00	5	53.30	53.90	-5	137	-3.64%
2023/03/30	1	54.00	1	52.60	52.40	0	132	0.00%
2023/03/29	0	0.00	5	52.00	53.80	-5	128	-3.88%
2023/03/28	5	50.20	0	0.00	50.40	5	121	4.10%
2023/03/24	0	0.00	5	51.50	51.50	-5	120	-4.17%
2023/03/23	0	0.00	2	50.30	50.30	-2	115	-1.73%
2023/03/22	0	0.00	3	49.15	49.15	-3	112	-2.67%
2023/03/17	0	0.00	0.3	47.85	47.85	-0.3	111	-0.25%
2023/03/16	0	0.00	4	47.40	47.45	-4	111	-3.60%
2023/03/02	0	0.00	0	51.00	48.15	0	103	0.00%
2023/02/08	0	0.00	2	48.35	48.20	-2	94	-2.12%
2023/02/07	0	0.00	3	47.90	47.95	-3	90	-3.31%
2023/02/06	0	0.00	5	48.50	48.35	-5	85	-5.83%
2022/12/15	0	0.00	0.1	43.60	44.05	-0.1	56	-0.18%
2022/11/14	2	39.50	0	0.00	40.20	2	93	2.14%
2022/10/11	0	0.00	4	37.50	38.10	-4	103	-3.86%
2022/10/05	0	0.00	1	40.50	40.00	-1	104	-0.96%
2022/10/04	0	0.00	4	39.81	39.95	-4	105	-3.80%
2022/09/20	5	44.60	0	0.00	44.55	5	118	4.22%
2022/09/16	3	44.90	0	0.00	44.85	3	123	2.43%
2022/09/15	2	45.20	0	0.00	45.00	2	124	1.60%
2022/07/20	0	0.00	2	50.30	50.50	-2	169	-1.18%
2022/07/12	0	0.00	1.2	47.13	46.80	-1.2	169	-0.71%
2022/07/01	0	0.00	5	51.48	49.30	-5	173	-2.89%
2022/06/15	2	59.70	0	0.00	60.80	2	201	0.99%
2022/06/10	2	60.30	0	0.00	60.40	2	250	0.80%
2022/06/09	5	61.20	0	0.00	60.90	5	266	1.87%
2022/06/08	5	62.00	0	0.00	62.00	5	277	1.80%
2022/06/07	5	63.10	0	0.00	63.20	5	286	1.74%
2022/06/06	6	64.20	0	0.00	64.00	6	306	1.96%
2022/06/02	4	64.70	0	0.00	64.80	4	343	1.16%
2022/05/31	5	64.50	0	0.00	64.70	5	371	1.35%
2022/05/27	1	66.90	1	66.40	66.40	0	380	0.00%
2022/05/26	1	72.40	1	71.80	72.20	0	387	0.00%
2022/05/19	1	71.60	1	71.10	71.60	0	498	0.00%
2022/05/10	1	71.30	1	71.40	71.30	0	898	0.00%
2022/05/06	1	72.10	11	72.68	73.00	-10	918	-1.09%
2022/05/05	0	0.00	4	73.28	73.50	-4	921	-0.43%
2022/05/04	1	72.80	0	0.00	73.00	1	923	0.11%
2022/04/26	1	69.90	1	69.60	69.70	0	932	0.00%
2022/04/21	0	0.00	2	73.00	72.80	-2	946	-0.21%
2022/04/20	1	72.40	0.1	72.40	72.30	0.9	952	0.09%
2022/04/19	2	71.95	2	71.60	72.30	0	958	0.00%
2022/04/11	10	71.30	0	0.00	72.30	10	1,024	0.98%
2022/04/07	2	73.70	0	0.00	73.10	2	1,088	0.18%
2022/04/06	3	74.10	0	0.00	74.20	3	1,098	0.27%
2022/03/22	1	75.60	0	0.00	75.50	1	1,105	0.09%
2022/03/21	0	0.00	2	75.60	75.50	-2	1,104	-0.18%
2022/03/18	1	78.20	0	0.00	77.90	1	1,101	0.09%
2022/03/17	2	74.90	1.1	73.50	76.00	0.9	1,079	0.08%
2022/03/16	0	0.00	0.2	75.00	74.20	-0.2	1,066	-0.02%
2022/03/14	0	0.00	1	79.50	79.70	-1	1,041	-0.10%
2022/03/11	1	79.40	0	0.00	79.40	1	1,034	0.10%
2022/03/07	3	79.27	1	78.80	79.00	2	958	0.21%
2022/03/04	0	0.00	2	79.40	79.40	-2	941	-0.21%
2022/03/03	1	79.30	2	79.50	79.40	-1	938	-0.11%
2022/03/01	0	0.00	2	78.80	79.00	-2	925	-0.22%
2022/02/25	0	0.00	5	78.56	78.60	-5	917	-0.55%
2022/02/23	1	78.80	3.3	78.96	79.10	-2.3	889	-0.26%
2022/02/21	0	0.00	3	78.83	78.90	-3	847	-0.35%
2022/02/18	2	78.75	1	78.70	78.70	1	837	0.12%
2022/02/17	3	78.70	12	78.81	78.60	-9	810	-1.11%
2022/02/16	22	77.65	25.2	77.75	78.00	-3.2	747	-0.43%
2022/02/15	0	0.00	4.2	75.30	75.30	-4.2	515	-0.81%
2022/02/14	0	0.00	10	67.90	68.50	-10	503	-1.99%
2022/02/11	0	0.00	2	68.00	67.90	-2	499	-0.40%
2022/02/10	0	0.00	1	68.20	67.80	-1	510	-0.20%
2022/02/09	0	0.00	10	68.00	68.00	-10	518	-1.93%
2022/02/08	0	0.00	10	66.60	67.00	-10	515	-1.94%
2022/01/25	0	0.00	1	63.50	63.60	-1	534	-0.19%
2022/01/18	1	67.10	0	0.00	65.90	1	648	0.15%
2022/01/14	5	64.20	2	64.80	64.80	3	651	0.46%
2022/01/13	15	64.29	0	0.00	64.30	15	650	2.30%
2022/01/11	4	66.40	0	0.00	65.90	4	648	0.62%
2022/01/10	5	66.30	0	0.00	66.40	5	646	0.77%
2022/01/07	10	65.60	2	65.40	65.40	8	640	1.25%
2022/01/06	0	0.00	0	67.70	67.70	0	626	0.00%
2022/01/04	0	0.00	3	70.10	69.70	-3	631	-0.48%
2022/01/03	3	70.60	0	0.00	70.20	3	616	0.49%
2021/12/30	0	0.00	45	69.46	68.80	-45	579	-7.77%
2021/12/29	40	67.96	3	67.80	69.50	37	559	6.61%
2021/12/28	0	0.00	5	67.30	67.00	-5	557	-0.90%
2021/12/23	0	0.00	3	66.90	66.40	-3	587	-0.51%
2021/12/22	0	0.00	2	66.90	66.60	-2	594	-0.34%
2021/12/16	2	65.70	0	0.00	65.60	2	605	0.33%
2021/12/14	5	65.20	0	0.00	65.00	5	615	0.81%
2021/12/13	5	66.00	1	66.00	65.90	4	616	0.65%
2021/12/10	2	65.80	0	0.00	66.00	2	626	0.32%
2021/12/08	1	66.90	110	65.56	65.80	-109	632	-17.23%	大賣/鉅額交易
2021/12/07	10	66.90	10	66.50	66.50	0	628	0.00%
2021/11/26	6	67.07	0	0.00	67.10	6	853	0.70%
2021/11/24	9	69.09	10	69.09	69.10	-1	854	-0.12%
2021/11/23	4	69.58	4	69.40	69.40	0	856	0.00%
2021/11/19	0	0.00	2	70.15	70.20	-2	863	-0.23%
2021/11/18	4	72.15	2	70.70	70.90	2	867	0.23%
2021/11/17	0	0.00	7	71.69	71.70	-7	875	-0.80%
2021/11/15	1	69.80	0	0.00	70.00	1	879	0.11%
2021/11/11	0	0.00	1	69.00	69.20	-1	876	-0.11%
2021/11/10	1	68.30	1	67.70	68.50	0	883	0.00%
2021/11/09	3	66.90	8	67.70	67.80	-5	896	-0.56%
2021/11/08	5	68.48	0	0.00	68.40	5	894	0.56%
2021/11/05	0	0.00	6.1	71.17	71.40	-6.1	926	-0.66%
2021/11/04	1	72.20	0	0.00	71.20	1	959	0.10%
2021/11/03	0.2	71.80	5	71.60	71.50	-4.8	983	-0.49%
2021/11/02	8	71.35	6	71.12	70.70	2	1,015	0.20%
2021/10/29	1	71.90	15	71.63	71.60	-14	1,016	-1.38%
2021/10/28	2	66.65	0	0.00	66.60	2	984	0.20%
2021/10/22	6	63.80	0	0.00	64.00	6	1,316	0.46%
2021/10/21	3	64.03	0	0.00	63.30	3	1,447	0.21%
2021/10/19	0	0.00	5.1	63.19	63.40	-5.1	1,510	-0.34%
2021/10/18	1	61.20	0	0.00	61.50	1	1,554	0.06%
2021/10/14	5	60.70	1	60.40	60.30	4	1,632	0.25%
2021/10/12	1	60.00	12	59.73	60.50	-11	1,671	-0.66%
2021/10/08	7	63.00	0	0.00	62.50	7	1,676	0.42%
2021/10/06	0	0.00	2	62.50	62.30	-2	1,703	-0.12%
2021/10/05	1	60.00	0	0.00	63.20	1	1,713	0.06%
2021/10/04	0	0.00	1	61.60	61.60	-1	1,707	-0.06%
2021/10/01	2	66.25	0	0.00	65.50	2	1,694	0.12%
2021/09/29	5	68.00	0	0.00	67.80	5	1,681	0.30%
2021/09/28	5	69.40	0	0.00	69.70	5	1,683	0.30%
2021/09/27	6	68.92	0	0.00	69.00	6	1,681	0.36%
2021/09/23	5	68.50	0	0.00	68.90	5	1,680	0.30%
2021/09/16	5	69.60	0	0.00	69.60	5	1,671	0.30%
2021/09/15	7	69.14	0	0.00	69.20	7	1,666	0.42%
2021/09/14	5	70.10	0	0.00	70.10	5	1,659	0.30%
2021/09/13	5	70.90	0	0.00	70.90	5	1,656	0.30%
2021/09/09	0	0.00	0.1	70.60	70.60	-0.1	1,654	0.00%
2021/09/08	0	0.00	1	70.00	70.30	-1	1,653	-0.06%
2021/09/07	12	73.18	14	73.77	73.10	-2	1,634	-0.12%
2021/09/06	1	73.80	15	75.53	74.00	-14	1,534	-0.91%
2021/09/03	0	0.00	1	72.50	73.00	-1	1,488	-0.07%
2021/09/02	2	72.85	0.1	72.50	71.50	1.9	1,482	0.13%
2021/09/01	2	72.75	27.1	70.73	73.20	-25.1	1,458	-1.72%
2021/08/31	0	0.00	1	70.60	70.70	-1	1,430	-0.07%
2021/08/30	0	0.00	5	70.12	69.70	-5	1,424	-0.35%
2021/08/27	10	70.63	6	69.60	69.60	4	1,420	0.28%
2021/08/26	1	70.80	1	70.20	70.20	0	1,414	0.00%
2021/08/25	0	0.00	5	71.60	71.00	-5	1,410	-0.35%
2021/08/24	2	69.80	1.2	70.15	69.80	0.8	1,401	0.06%
2021/08/23	5	70.24	20.9	70.75	70.60	-15.9	1,391	-1.14%
2021/08/20	16.1	68.54	7.1	68.92	68.50	9	1,377	0.65%
2021/08/19	31	69.40	30.4	69.38	68.40	0.6	1,367	0.04%
2021/08/18	28.4	69.39	28	69.80	70.80	0.4	1,353	0.03%
2021/08/17	15.8	70.18	33	70.53	69.30	-17.2	1,346	-1.28%
2021/08/16	10.2	70.23	11	70.25	70.80	-0.8	1,336	-0.06%
2021/08/13	38	71.74	299	71.79	71.10	-261	1,323	-19.72%	大賣/鉅額交易
2021/08/12	9.2	73.56	3	73.10	73.10	6.2	1,303	0.47%
2021/08/11	13.2	73.54	7	73.17	72.70	6.2	1,293	0.48%
2021/08/10	21.6	73.77	2	72.50	76.50	19.6	1,253	1.56%
2021/08/09	14	75.96	0	0.00	74.80	14	1,221	1.15%
2021/08/06	39.3	76.95	45	76.22	75.80	-5.7	1,195	-0.48%
2021/08/05	59	78.70	95	78.56	78.80	-36	1,161	-3.10%
2021/08/04	29	80.13	18	79.70	79.70	11	1,154	0.95%
2021/08/02	46.6	80.99	35.3	80.15	80.00	11.3	1,100	1.03%
2021/07/30	60	85.32	8	85.65	83.10	52	1,055	4.93%
2021/07/29	18.5	88.49	33	90.45	92.00	-14.5	935	-1.55%
2021/07/28	94	85.15	28.5	84.27	84.20	65.5	838	7.81%
2021/07/27	220.1	90.33	37.9	91.13	90.70	182.3	780	23.37%	大買/鉅額交易
2021/07/26	3.7	87.59	5.7	87.45	87.90	-1.9	655	-0.30%
2021/07/23	21.2	86.30	13	85.50	85.50	8.2	620	1.31%
2021/07/22	12.4	87.28	10.2	86.53	87.20	2.3	593	0.38%
2021/07/21	4.9	85.83	8.4	86.20	85.60	-3.5	551	-0.63%
2021/07/20	1	86.00	7.7	85.14	85.80	-6.7	540	-1.25%
2021/07/19	4.1	84.50	5	84.62	84.70	-0.9	504	-0.18%
2021/07/16	2	82.35	0	0.00	82.70	2	483	0.41%
2021/07/15	10	81.50	10	81.46	81.00	0	476	0.00%
2021/07/13	2	82.70	0	0.00	82.10	2	463	0.43%
2021/07/12	0	0.00	5	81.00	81.00	-5	438	-1.14%
2021/07/09	1	79.00	2	78.40	79.00	-1	428	-0.23%
2021/07/07	1	79.10	0	0.00	78.60	1	453	0.22%
2021/07/06	1	80.00	0	0.00	79.20	1	463	0.22%
2021/07/05	6	78.90	2	79.25	80.00	4	511	0.78%
2021/07/01	6	75.97	0	0.00	75.50	6	578	1.04%
2021/06/28	0	0.00	0.1	77.40	78.30	-0.1	610	-0.01%
2021/06/23	0	0.00	1	76.90	77.40	-1	629	-0.16%
2021/06/22	10	76.78	2.1	76.60	76.00	7.9	635	1.25%
2021/06/21	1	77.00	0	0.00	76.80	1	638	0.16%
2021/06/18	0	0.00	1	78.00	78.20	-1	644	-0.16%
2021/06/17	3	78.63	5	77.90	78.60	-2	648	-0.31%
2021/06/11	1	76.30	0	0.00	76.50	1	672	0.15%
2021/06/08	0	0.00	1	74.00	73.90	-1	763	-0.13%
2021/06/03	1	75.10	0	0.00	74.70	1	785	0.13%
2021/06/02	1	75.60	0	0.00	74.60	1	788	0.13%
2021/06/01	0.1	76.00	1	75.90	76.10	-0.9	798	-0.11%
2021/05/28	1	74.30	1	74.50	74.50	0	813	0.00%
2021/05/25	3	73.93	1	74.40	74.10	2	862	0.23%
2021/05/21	2	71.60	0	0.00	71.90	2	880	0.23%
2021/05/19	3	70.63	0	0.00	72.20	3	917	0.33%
2021/05/18	1.1	71.19	0	0.00	71.30	1.1	934	0.12%
2021/05/17	3	67.13	17	65.94	66.00	-14	966	-1.45%
2021/05/14	4.1	71.20	2	70.20	70.60	2.1	1,032	0.20%
2021/05/13	0	0.00	0.2	71.40	70.70	-0.2	1,097	-0.02%
2021/05/12	6	70.50	12	69.85	70.10	-6	1,160	-0.52%
2021/05/10	3	77.80	0	0.00	77.70	3	1,191	0.25%
2021/05/07	3	77.73	0	0.00	78.70	3	1,270	0.24%
2021/05/06	15.4	76.08	0.2	77.50	76.50	15.2	1,267	1.20%
2021/05/05	8	78.36	0	0.00	77.00	8	1,272	0.63%
2021/05/04	1	78.80	1.2	76.17	78.80	-0.2	1,270	-0.02%
2021/05/03	5	81.90	0	0.00	81.30	5	1,255	0.40%
2021/04/29	6	83.60	5	83.88	83.50	1	1,248	0.08%
2021/04/28	2	84.50	0.1	84.30	84.10	1.9	1,250	0.15%
2021/04/27	1	85.00	25	84.60	84.60	-24	1,259	-1.91%
2021/04/26	29	85.48	0	0.00	85.00	29	1,260	2.30%
2021/04/23	2	82.60	0	0.00	82.80	2	1,253	0.16%
2021/04/22	16.2	83.95	0	0.00	83.00	16.2	1,256	1.29%
2021/04/21	6	84.72	0	0.00	84.50	6	1,254	0.48%
2021/04/20	6	85.30	1.2	85.30	85.40	4.8	1,259	0.38%
2021/04/19	9	84.34	0	0.00	84.40	9	1,274	0.71%
2021/04/16	1	84.50	0	0.00	85.00	1	1,274	0.08%
2021/04/14	1	84.60	0	0.00	85.70	1	1,302	0.08%
2021/04/13	15.5	87.07	9	88.27	85.50	6.5	1,313	0.49%
2021/04/12	6	88.50	10	88.50	87.90	-4	1,357	-0.29%
2021/04/09	0	0.00	2	92.40	89.60	-2	1,372	-0.15%
2021/04/08	15	90.41	19	89.72	91.90	-4	1,376	-0.29%
2021/04/07	8.1	89.31	5	89.10	89.00	3.1	1,370	0.23%
2021/04/06	4	87.08	7	87.57	88.40	-3	1,376	-0.22%
2021/04/01	1	85.90	5	86.40	85.90	-4	1,425	-0.28%
2021/03/31	15	86.11	16.1	85.95	86.10	-1.1	1,457	-0.08%
2021/03/30	6.1	84.68	15	84.39	84.70	-8.9	1,559	-0.57%
2021/03/29	7	85.97	3	85.00	85.40	4	1,646	0.24%
2021/03/26	39.1	84.17	7	83.49	84.60	32.1	1,744	1.84%
2021/03/25	5	82.90	0	0.00	82.80	5	1,749	0.29%
2021/03/24	13	83.30	40	83.20	83.40	-27	1,757	-1.54%
2021/03/23	5	83.60	1	84.20	83.20	4	1,786	0.22%
2021/03/22	5	84.30	2	84.30	84.40	3	1,816	0.17%
2021/03/18	1	87.20	12	86.75	86.50	-11	1,831	-0.60%
2021/03/17	4	86.70	5	87.70	86.30	-1	1,827	-0.05%
2021/03/16	4	87.90	4	87.60	87.00	0	1,820	0.00%
2021/03/15	21	86.50	17	86.18	86.10	4	1,768	0.23%
2021/03/12	17	85.73	19.1	85.65	85.60	-2.1	1,770	-0.12%
2021/03/11	0	0.00	4.5	83.36	86.80	-4.5	1,768	-0.25%
2021/03/10	5	82.60	0	0.00	82.60	5	1,766	0.28%
2021/03/09	6	82.63	3	83.10	83.10	3	1,778	0.17%
2021/03/08	23	83.70	0	0.00	83.50	23	1,779	1.29%
2021/03/05	5	82.40	0	0.00	82.70	5	1,777	0.28%
2021/03/04	4	84.90	0	0.00	83.60	4	1,765	0.23%
2021/03/02	1	87.90	0	0.00	84.80	1	1,747	0.06%
2021/02/26	12	86.38	10.1	85.82	86.50	2	1,736	0.11%
2021/02/25	11.5	87.11	7	85.73	85.40	4.5	1,725	0.26%
2021/02/24	6	85.78	4	84.95	85.80	2	1,705	0.12%
2021/02/23	5	84.94	57	84.86	84.70	-52	1,703	-3.05%
2021/02/22	4	86.05	34.1	86.14	86.00	-30.1	1,692	-1.78%
2021/02/19	3	85.77	23	86.23	87.30	-20	1,675	-1.19%
2021/02/18	7	86.10	51	85.98	85.90	-44	1,669	-2.64%
2021/02/17	11	88.24	4	86.93	86.80	7	1,676	0.42%
2021/02/05	1	85.61	15.4	87.17	86.20	-14.4	1,642	-0.87%
2021/02/04	11.4	84.61	9	84.50	83.00	2.4	1,570	0.15%
2021/02/03	18.3	83.80	10	85.38	84.10	8.3	1,503	0.55%
2021/02/02	0	0.00	5	81.32	80.80	-5	1,439	-0.35%
2021/02/01	21	78.44	10	81.24	81.30	11	1,432	0.77%
2021/01/29	31	80.23	35.5	81.91	79.30	-4.5	1,391	-0.32%
2021/01/27	25	75.67	5	75.50	75.30	20	1,307	1.53%
2021/01/22	10	74.30	0	0.00	74.50	10	1,307	0.76%
2021/01/21	25	73.47	20	74.24	72.80	5	1,305	0.38%
2021/01/20	5	74.04	0.1	75.20	73.80	4.9	1,298	0.38%
2021/01/18	0	0.00	75	77.57	77.80	-75	1,279	-5.86%
2021/01/15	36	77.16	57.2	77.80	76.30	-21.2	1,260	-1.68%
2021/01/14	1.2	78.35	0.2	79.20	78.10	1	1,247	0.08%
2021/01/13	15	79.87	0.1	80.39	79.60	15	1,234	1.21%
2021/01/12	22	80.30	0	0.00	79.50	22	1,222	1.80%
2021/01/11	5	81.60	0	0.00	81.50	5	1,202	0.42%
2021/01/08	26	81.70	1	81.50	81.50	25	1,197	2.09%
2021/01/07	41	81.70	29	81.61	81.70	12	1,188	1.01%
2021/01/06	18	82.85	30	83.52	83.70	-12	1,158	-1.04%
2021/01/05	39	83.44	41	82.62	82.60	-2	1,130	-0.18%
2021/01/04	24	87.87	41	88.03	86.40	-17	1,073	-1.58%
2020/12/31	4.3	89.01	0.2	88.40	87.80	4.1	1,045	0.39%
2020/12/30	27	88.81	7	88.37	87.80	20	1,000	2.00%
2020/12/29	18	87.97	30.5	87.88	88.30	-12.5	972	-1.28%
2020/12/28	7	86.96	58.5	87.02	88.10	-51.5	925	-5.57%
2020/12/25	54	85.03	95	84.97	84.50	-41	855	-4.79%
2020/12/24	46	85.69	12	85.93	84.20	34	815	4.17%
2020/12/23	47	82.41	28	82.11	85.30	19	701	2.71%
2020/12/22	167.2	80.96	31.2	80.04	78.50	136	608	22.34%	大買/鉅額交易
2020/12/21	13	75.12	18	75.61	76.60	-5	512	-0.98%
2020/12/18	14	77.00	11	76.05	75.20	3	503	0.60%
2020/12/17	26	77.58	11	76.93	76.80	15	488	3.07%
2020/12/16	32	78.96	23	78.64	80.50	9	454	1.98%
2020/12/15	42	77.45	3.1	77.40	76.70	38.9	417	9.31%
2020/12/11	8	73.13	0	0.00	72.80	8	385	2.08%
2020/12/10	12	74.88	0	0.00	74.00	12	378	3.17%
2020/12/09	14	77.29	10	76.46	76.80	4	369	1.08%
2020/12/08	23	76.23	17	75.45	77.00	6	338	1.77%
2020/12/07	1	75.60	1	74.30	74.60	0	325	0.00%
2020/12/04	9	75.17	13	75.72	75.60	-4	316	-1.26%
2020/12/03	4	73.88	2	74.10	74.30	2	304	0.66%
2020/12/02	5	72.00	0	0.00	72.00	5	289	1.73%
2020/11/27	5	72.80	0	0.00	72.80	5	297	1.68%
2020/11/19	0.1	72.80	2	72.50	72.70	-2	284	-0.68%
2020/11/18	0.2	73.20	0	0.00	73.60	0.2	285	0.07%
2020/11/16	1	75.60	5.4	75.93	76.40	-4.4	289	-1.52%
2020/11/12	5	70.80	3	70.87	71.40	2	266	0.75%
2020/11/10	4	70.40	0	0.00	72.00	4	269	1.48%
2020/11/09	0	0.00	1	72.85	72.60	-1	269	-0.39%
2020/11/05	0	0.00	1	71.80	71.50	-1	305	-0.33%
2020/11/03	0	0.00	1	70.80	70.90	-1	350	-0.29%
2020/11/02	2	71.50	0	0.00	70.70	2	361	0.55%
2020/10/30	0	0.00	7	74.27	73.20	-7	366	-1.91%
2020/10/29	1	70.30	5	71.20	72.40	-4	373	-1.07%
2020/10/28	0	0.00	1	70.70	70.40	-1	404	-0.25%
2020/10/27	0	70.00	0	0.00	71.00	0	429	0.01%
2020/10/12	0	0.00	5	71.30	71.10	-5	683	-0.73%
2020/10/08	1	70.80	1	72.60	71.00	0	685	0.00%
2020/10/07	0	0.00	5	73.20	72.90	-5	687	-0.73%
2020/09/30	0	0.00	5	67.40	67.60	-5	699	-0.71%
2020/09/28	5	65.60	0	0.00	65.50	5	737	0.68%
2020/09/25	1.1	65.97	0	0.00	64.10	1.1	765	0.14%
2020/09/24	0	65.10	0	0.00	65.10	0	772	0.00%
2020/09/21	0.1	71.20	0	0.00	71.40	0.1	773	0.01%
2020/09/18	0.1	70.90	0	0.00	71.30	0.1	777	0.01%
2020/09/08	0.2	71.80	0	0.00	71.80	0.2	911	0.02%
2020/09/04	1	72.80	1	72.10	72.30	0	936	0.00%
2020/09/03	0	0.00	6	73.70	73.60	-6	951	-0.63%
2020/09/01	0.8	71.30	0	0.00	71.80	0.8	980	0.08%
2020/08/28	1	71.40	0	0.00	71.20	1	1,027	0.10%
2020/08/14	1	76.70	0	0.00	75.90	1	1,172	0.09%
2020/08/11	1	76.00	0	0.00	72.30	1	1,162	0.09%
2020/08/05	1	82.70	0	0.00	82.80	1	1,095	0.09%
2020/08/04	5	81.78	2	79.45	83.90	3	1,097	0.27%
2020/08/03	2	78.80	5	79.20	79.90	-3	1,110	-0.27%
2020/07/30	1	85.00	2	83.75	83.60	-1	1,063	-0.09%
2020/07/29	0	0.00	4	83.30	85.40	-4	1,052	-0.38%
2020/07/28	6	93.65	17	93.95	85.60	-11	1,037	-1.06%
2020/07/27	20	91.95	10	91.60	93.20	10	960	1.04%
2020/07/24	1	85.90	1	85.50	86.50	0	895	0.00%
2020/07/23	3	84.50	0	0.00	84.70	3	877	0.34%
2020/07/22	1	83.80	0	0.00	83.30	1	866	0.12%
2020/07/21	2	80.80	4	83.65	82.50	-2	859	-0.23%
2020/07/20	10	84.85	0	0.00	85.30	10	845	1.18%
2020/07/17	1	85.10	15	84.57	83.00	-14	830	-1.69%
2020/07/13	3	84.50	2	86.90	84.50	1	801	0.12%
2020/07/10	1	84.70	5	84.70	84.70	-4	792	-0.50%
2020/07/07	0	0.00	3	92.17	87.00	-3	772	-0.39%
2020/07/06	3	89.30	0	0.00	89.80	3	740	0.40%
2020/07/03	0	0.00	7	84.43	84.60	-7	712	-0.98%
2020/06/29	1	82.00	1	82.70	82.20	0	680	0.00%
2020/06/24	0	0.00	16	83.44	83.00	-16	674	-2.37%
2020/06/23	55	83.47	39	82.03	81.50	16	661	2.42%
2020/06/22	7	85.26	7	84.86	85.70	0	631	0.00%
2020/06/19	1	83.10	0	0.00	83.10	1	610	0.16%
2020/06/18	16	84.34	20	82.85	84.00	-4	598	-0.67%
2020/06/17	23	81.58	28	81.48	80.30	-5	567	-0.88%
2020/06/16	8	80.10	6	80.55	80.70	2	549	0.36%
2020/06/15	9	80.49	0	0.00	78.80	9	545	1.65%
2020/06/12	22	78.02	20	78.79	79.30	2	535	0.37%
2020/06/11	4	78.75	13	79.49	80.40	-9	521	-1.72%
2020/06/10	20	79.15	25	79.81	80.00	-5	517	-0.97%
2020/06/09	14	76.79	12	77.72	77.80	2	510	0.39%
2020/06/08	20	80.35	20	80.01	78.20	0	500	0.00%
2020/06/05	4	79.08	3	78.93	80.50	1	475	0.21%
2020/06/04	27	80.65	25	80.81	79.70	2	473	0.42%
2020/06/02	0	0.00	6	78.03	77.60	-6	427	-1.40%
2020/06/01	6	75.48	7	75.60	77.80	-1	406	-0.25%
2020/05/28	0	0.00	1	70.90	70.50	-1	367	-0.27%
2020/05/27	3	71.23	0	0.00	70.50	3	358	0.84%
2020/05/26	0	0.00	6	68.73	68.80	-6	333	-1.80%
2020/05/25	4	68.28	1	68.40	68.70	3	324	0.93%
2020/05/22	6	68.65	6	68.35	68.20	0	310	0.00%
2020/05/21	2	65.50	10	65.10	66.70	-8	284	-2.81%
2020/05/19	0	0.00	5	61.98	61.90	-5	247	-2.02%
2020/05/18	1	61.70	0	0.00	61.40	1	239	0.42%
2020/05/15	4	60.85	0	0.00	60.90	4	234	1.71%
2020/05/11	0	0.00	5	62.50	61.90	-5	213	-2.34%
2020/05/08	5	61.50	6	62.12	61.40	-1	198	-0.50%
2020/05/07	0	0.00	2	59.00	59.00	-2	164	-1.21%
2020/05/06	0	0.00	6	57.10	57.20	-6	155	-3.85%
2020/05/05	0	0.00	4	55.80	55.80	-4	153	-2.61%
2020/04/23	1	50.90	0	0.00	50.90	1	164	0.61%
2020/04/17	0	0.00	1	53.30	53.00	-1	168	-0.59%
2020/04/13	0	0.00	10	51.30	52.10	-10	163	-6.11%
2020/04/06	0	0.00	1	45.80	46.50	-1	170	-0.59%
2020/03/19	15	45.02	15	44.71	45.10	0	175	0.00%
2020/03/17	4	45.50	4	47.21	47.40	0	168	0.00%
2020/03/16	3	46.05	3	47.28	48.10	0	164	0.00%
2020/03/10	1	49.00	0	0.00	47.05	1	141	0.71%
2020/02/21	0	0.00	10	54.77	55.00	-10	127	-7.83%
2020/02/12	0.6	55.70	0	0.00	55.70	0.6	129	0.43%
2020/02/11	0.1	55.60	0	0.00	55.50	0.1	130	0.07%
2020/02/10	0.3	55.50	0	0.00	55.50	0.3	133	0.24%
2020/02/06	8	55.11	0	0.00	56.00	8	142	5.60%
2020/02/04	5	54.00	0	0.00	54.30	5	142	3.51%
2020/01/15	0	0.00	5	59.10	59.10	-5	156	-3.21%
2020/01/10	0	0.00	0.5	57.30	57.80	-0.5	150	-0.34%
2020/01/06	0	0.00	11	57.82	58.00	-11	157	-7.00%
2020/01/03	0	0.00	5	58.50	58.00	-5	158	-3.15%
2020/01/02	0	0.00	6	58.93	58.70	-6	159	-3.76%
2019/12/26	2	57.00	0	0.00	57.00	2	162	1.23%
2019/12/25	5	57.20	0	0.00	57.00	5	164	3.05%
2019/12/19	0	0.00	6	58.85	58.40	-6	176	-3.40%
2019/12/16	9	59.50	9	59.50	59.70	0	190	0.00%
2019/12/10	0	0.00	5	60.00	59.80	-5	221	-2.25%
2019/12/09	0	0.00	5	59.40	59.10	-5	226	-2.21%
2019/12/06	0	0.00	5	58.60	58.50	-5	225	-2.22%
2019/11/25	0	57.00	1	57.30	57.10	-1	257	-0.37%
2019/11/22	5	57.00	2	57.00	57.10	3	260	1.15%
2019/11/19	0	0.00	2	57.10	57.20	-2	265	-0.75%
2019/11/18	0.6	57.00	2	57.30	57.00	-1.4	266	-0.51%
2019/11/15	3	57.60	2	57.60	57.40	1	269	0.37%
2019/11/14	0	0.00	2	58.50	57.80	-2	271	-0.74%
2019/11/12	2	57.40	2	57.30	57.70	0	275	0.00%
2019/11/11	10	58.00	8	57.90	57.30	2	276	0.72%
2019/11/08	10	58.60	0	0.00	58.40	10	275	3.63%
2019/11/06	5	59.00	2	58.80	59.00	3	272	1.10%
2019/11/04	0	0.00	4	60.90	60.70	-4	263	-1.52%
2019/11/01	10	61.17	0	0.00	61.10	10	272	3.67%
2019/10/31	0	0.00	2	61.20	60.60	-2	271	-0.74%
2019/10/30	0	0.00	11	62.34	63.00	-11	259	-4.24%
2019/10/29	0	0.00	4	61.10	60.30	-4	243	-1.64%
2019/10/28	0	0.00	6	60.00	60.00	-6	238	-2.52%
2019/10/21	1	60.40	1	60.00	60.40	0	246	0.00%
2019/10/14	5	59.20	0	0.00	59.10	5	241	2.07%
2019/10/04	5	59.70	0	0.00	59.70	5	228	2.19%
2019/10/03	5	59.30	0	0.00	59.00	5	226	2.21%
2019/09/27	0	0.00	6	60.80	60.70	-6	218	-2.74%
2019/09/26	5	60.90	0	0.00	61.00	5	217	2.30%
2019/09/25	8	59.96	0	0.00	59.80	8	217	3.68%
2019/09/23	0	0.00	1	61.80	62.20	-1	204	-0.49%
2019/09/19	2	64.50	1	63.80	63.60	1	195	0.51%
2019/09/18	3	64.40	7	65.29	63.60	-4	193	-2.07%
2019/09/12	1	61.40	5	61.40	61.50	-4	168	-2.37%
2019/09/11	0	0.00	5	61.20	61.20	-5	165	-3.02%
2019/09/09	0	0.00	3	60.30	60.10	-3	159	-1.88%
2019/09/05	0	0.00	5	59.00	59.30	-5	149	-3.34%
2019/09/04	0	0.00	8.1	58.76	58.80	-8.1	148	-5.42%
2019/09/03	0	0.00	12	58.50	58.60	-12	147	-8.11%
2019/09/02	0	0.00	3	58.70	58.50	-3	152	-1.97%
2019/08/30	0	0.00	9	58.08	57.90	-9	153	-5.86%
2019/08/29	1	55.80	6	54.40	55.30	-5	148	-3.38%
2019/08/28	5	50.60	0	0.00	51.70	5	141	3.53%
2019/08/22	5	51.30	0	0.00	52.00	5	133	3.74%
2019/07/25	0	0.00	10	61.83	60.50	-10	116	-8.61%
2019/07/24	0	0.00	5	62.80	62.40	-5	113	-4.40%
2019/06/12	0	0.00	5	59.10	59.40	-5	194	-2.57%
2019/06/10	5	56.90	0	0.00	57.10	5	197	2.53%
2019/05/30	5	60.20	0	0.00	60.00	5	227	2.20%
2019/05/17	0	0.00	5	61.50	61.00	-5	228	-2.19%
2019/05/16	0	0.00	1	62.80	61.30	-1	226	-0.44%
2019/05/15	0	0.00	5	61.20	61.00	-5	224	-2.23%
2019/05/13	5	60.20	0	0.00	60.50	5	223	2.24%
2019/05/06	5	61.30	0	0.00	61.00	5	218	2.29%
2019/05/02	5	62.10	0	0.00	62.50	5	217	2.30%
2019/04/29	5	61.90	0	0.00	60.40	5	216	2.31%
2019/04/25	0	0.00	5	64.30	63.70	-5	212	-2.35%
2019/04/24	5	63.30	0	0.00	63.70	5	212	2.35%
2019/04/23	0	0.00	1	63.50	62.60	-1	210	-0.47%
2019/04/22	0	0.00	7	65.00	64.70	-7	209	-3.34%
2019/04/19	0	0.00	5	65.80	65.70	-5	210	-2.38%
2019/04/18	0	0.00	6	66.50	65.40	-6	220	-2.72%
2019/04/17	0	0.00	8	67.04	66.80	-8	217	-3.69%
2019/04/16	0	0.00	10.1	67.19	67.20	-10.1	214	-4.71%
2019/04/15	0	0.00	5	66.20	66.60	-5	212	-2.36%
2019/04/12	0	0.00	6	64.35	63.80	-6	203	-2.95%
2019/04/10	5	60.50	0	0.00	60.60	5	204	2.44%
2019/03/29	0	0.00	9	61.20	61.50	-9	227	-3.96%
2019/03/27	0	0.00	1	62.40	61.60	-1	225	-0.44%
2019/03/26	0	0.00	7	62.40	62.20	-7	221	-3.16%
2019/03/25	0	0.00	3	61.60	61.50	-3	218	-1.37%
2019/03/22	0	0.00	11	61.54	61.40	-11	214	-5.14%
2019/03/21	0	0.00	10	61.60	61.30	-10	211	-4.74%
2019/03/20	1	61.80	11	61.57	61.30	-10	208	-4.80%
2019/03/19	2	59.00	7	58.00	59.20	-5	199	-2.50%
2019/03/18	0	0.00	3	57.20	57.10	-3	191	-1.56%
2019/03/15	0	0.00	7	56.50	56.40	-7	188	-3.71%
2019/03/13	0	0.00	6.3	57.27	57.10	-6.3	184	-3.43%
2019/03/12	0	0.00	12	56.70	56.70	-12	181	-6.62%
2019/03/11	0	0.00	17	55.75	56.00	-17	176	-9.62%
2019/03/07	5	55.32	67	56.20	55.20	-62	172	-35.85%
2019/03/05	10	50.70	0	0.00	50.80	10	144	6.92%
2019/02/27	10	50.50	0	0.00	50.40	10	142	7.03%
2019/01/29	3	50.30	0	0.00	50.50	3	142	2.11%
2019/01/18	0	0.00	0.3	50.90	51.10	-0.3	143	-0.23%
2019/01/16	0	0.00	5	52.20	51.30	-5	144	-3.46%
2019/01/15	0	0.00	0.4	52.30	52.30	-0.4	143	-0.26%
2019/01/14	0	0.00	5	52.30	52.30	-5	143	-3.47%
2019/01/11	0	0.00	2	52.50	52.00	-2	141	-1.41%
2019/01/10	2	52.50	16	51.54	51.50	-14	139	-10.05%
2019/01/09	1	48.80	5	48.19	48.50	-4	130	-3.07%
2019/01/08	0	0.00	4	47.60	47.60	-4	130	-3.08%
2019/01/04	0	0.00	1	45.25	45.50	-1	131	-0.76%
2018/12/26	3	44.80	0	0.00	43.75	3	136	2.19%
2018/12/24	0	0.00	1	45.00	45.30	-1	123	-0.81%
2018/12/20	3	44.50	0	0.00	44.50	3	115	2.61%
2018/12/19	2	45.20	0	0.00	45.25	2	114	1.75%
2018/12/14	5	45.55	0	0.00	45.95	5	116	4.30%
2018/12/12	3	46.50	0	0.00	46.60	3	118	2.54%
2018/12/10	13	46.20	13	46.20	46.20	0	120	0.00%
2018/12/04	0	0.00	10	49.30	49.50	-10	150	-6.64%
2018/12/03	0	0.00	14	49.71	49.55	-14	153	-9.15%
2018/11/30	0	0.00	4	48.30	49.00	-4	152	-2.63%
2018/11/29	0	0.00	7	46.72	46.90	-7	149	-4.67%
2018/11/27	10	44.90	12	44.87	44.90	-2	148	-1.35%
2018/11/23	0	0.00	4	43.05	43.05	-4	151	-2.65%
2018/11/21	0	0.00	1	42.80	43.00	-1	150	-0.66%
2018/11/19	0	0.00	4	41.90	41.90	-4	149	-2.67%
2018/11/14	5	40.90	0	0.00	40.95	5	153	3.26%
2018/11/09	0	0.00	5	41.95	41.80	-5	154	-3.23%
2018/10/22	1	41.20	0	0.00	41.05	1	184	0.54%
2018/10/15	5	40.90	0	0.00	42.00	5	192	2.60%
2018/10/12	3	40.50	0	0.00	40.55	3	194	1.54%
2018/10/09	1	41.00	0	0.00	42.75	1	187	0.53%
2018/10/05	5	43.30	9	43.66	43.30	-4	184	-2.17%
2018/10/04	6	46.10	0	0.00	46.20	6	181	3.30%
2018/10/03	4	46.70	2	46.70	46.70	2	182	1.10%
2018/10/02	20	48.30	0	0.00	46.80	20	183	10.92%
2018/09/21	0	0.00	10	52.20	52.80	-10	215	-4.65%
2018/09/14	10	49.30	0	0.00	49.75	10	431	2.32%
2018/09/12	2	47.80	0	0.00	48.45	2	437	0.46%
2018/09/07	2	52.50	0	0.00	53.40	2	438	0.46%
2018/09/04	4	56.80	1	57.00	56.90	3	466	0.64%
2018/08/29	9	56.60	0	0.00	56.60	9	595	1.51%
2018/08/28	1	57.00	0	0.00	57.30	1	641	0.16%
2018/08/23	10	57.00	0	0.00	56.80	10	652	1.53%
2018/08/22	10	57.60	0	0.00	57.10	10	653	1.53%
2018/08/21	10	57.80	0	0.00	57.90	10	653	1.53%
2018/08/20	10	57.60	0	0.00	57.90	10	655	1.52%
2018/08/16	5	58.80	0	0.00	59.00	5	658	0.76%
2018/08/15	5	58.30	0	0.00	58.30	5	661	0.76%
2018/08/14	10	58.40	0	0.00	58.30	10	661	1.51%
2018/08/10	1	61.50	5	61.70	61.20	-4	652	-0.61%
2018/08/09	0	0.00	4	61.70	61.60	-4	652	-0.61%
2018/08/08	0	0.00	3	62.23	62.10	-3	654	-0.46%
2018/08/07	0	0.00	11	62.00	62.00	-11	654	-1.68%
2018/08/06	0	0.00	6	61.95	61.90	-6	654	-0.92%
2018/08/03	0	0.00	26	62.67	62.20	-26	654	-3.97%
2018/07/31	0	0.00	3	58.00	58.00	-3	645	-0.46%
2018/07/24	3	56.70	2	56.50	57.10	1	646	0.15%
2018/07/23	10	57.00	13	57.66	56.80	-3	645	-0.46%
2018/07/20	2	59.40	0	0.00	58.50	2	646	0.31%
2018/07/19	5	58.90	0	0.00	59.50	5	658	0.76%
2018/07/16	1	60.90	0	0.00	61.20	1	667	0.15%
2018/07/13	10	61.80	0	0.00	61.40	10	668	1.50%
2018/07/12	10	61.00	0	0.00	60.90	10	666	1.50%
2018/07/10	11	60.71	0	0.00	60.60	11	665	1.65%
2018/07/06	10	60.30	0	0.00	61.10	10	662	1.51%
2018/07/04	3	60.60	0	0.00	62.00	3	667	0.45%
2018/07/03	10	60.70	0	0.00	60.80	10	664	1.51%
2018/07/02	11	62.18	0	0.00	61.80	11	653	1.68%
2018/06/29	9	62.53	0	0.00	62.40	9	649	1.38%
2018/06/28	3	62.97	1	64.30	63.00	2	641	0.31%
2018/06/27	29	65.72	2	64.20	64.00	27	620	4.35%
2018/06/26	5	68.64	17	69.86	71.10	-12	538	-2.23%
2018/06/25	4	70.00	14	70.51	70.80	-10	493	-2.03%
2018/06/22	2	65.30	0	0.00	65.40	2	444	0.45%
2018/06/21	5.2	66.34	0.5	65.50	65.90	4.7	444	1.07%
2018/06/20	0	0.00	4	65.73	65.10	-4	444	-0.90%
2018/06/19	2	68.50	0	0.00	66.70	2	436	0.46%
2018/06/15	1	68.50	2	68.40	67.60	-1	426	-0.23%
2018/06/14	4	67.90	3	67.73	67.60	1	421	0.24%
2018/06/13	2	67.10	12	67.17	67.00	-10	418	-2.39%
2018/06/11	12	70.93	43.3	69.85	68.00	-31.3	405	-7.73%
2018/06/08	0	0.00	13	67.30	67.80	-13	350	-3.71%
2018/06/07	1	63.40	10	63.80	64.00	-9	312	-2.88%
2018/06/06	0	0.00	11	64.77	65.00	-11	312	-3.52%
2018/06/05	6	66.00	12.3	62.87	64.60	-6.3	303	-2.06%
2018/06/04	1.3	59.78	2	60.10	60.00	-0.8	255	-0.29%
2018/05/31	1	56.70	0	0.00	56.50	1	251	0.40%
2018/05/30	0	0.00	1	56.50	56.60	-1	256	-0.39%
2018/05/29	1	56.00	0.3	56.50	56.80	0.7	257	0.29%
2018/05/24	1	54.90	0	0.00	56.00	1	261	0.38%
2018/05/23	11	54.62	0	0.00	54.80	11	289	3.80%
2018/05/21	10	55.30	0	0.00	55.60	10	305	3.27%
2018/05/16	0	0.00	8	56.28	55.60	-8	322	-2.48%
2018/05/14	0	0.00	10	57.50	57.00	-10	355	-2.82%
2018/05/11	0	0.00	5	57.00	56.70	-5	366	-1.36%
2018/05/10	0	0.00	8	57.00	57.00	-8	403	-1.98%
2018/05/09	0	0.00	12	54.33	55.30	-12	410	-2.92%
2018/05/08	5	54.00	0	0.00	53.50	5	410	1.22%
2018/05/07	0	0.00	2	52.20	51.80	-2	413	-0.48%
2018/05/03	5	52.20	0	0.00	52.30	5	421	1.19%
2018/04/30	6	52.05	0	0.00	52.30	6	460	1.30%
2018/04/27	5	51.50	0	0.00	51.50	5	499	1.00%
2018/04/26	10	51.50	0	0.00	51.40	10	610	1.64%
2018/04/25	5	49.80	0	0.00	51.40	5	606	0.82%
2018/04/24	5	52.50	0	0.00	52.30	5	593	0.84%
2018/04/23	5	57.20	0	0.00	56.50	5	581	0.86%
2018/04/20	5	57.70	0	0.00	57.70	5	578	0.86%
2018/04/19	10	58.00	1	58.00	58.00	9	576	1.56%
2018/04/18	10	58.05	0	0.00	58.20	10	574	1.74%
2018/04/17	1	59.00	0	0.00	58.00	1	574	0.17%
2018/04/16	5	58.50	0	0.00	59.00	5	573	0.87%
2018/04/13	5	58.90	0	0.00	58.60	5	573	0.87%
2018/04/11	10	59.65	0	0.00	59.80	10	578	1.73%
2018/04/10	5	60.00	0	0.00	59.70	5	576	0.87%
2018/03/21	0	0.00	10	61.20	61.20	-10	539	-1.85%
2018/03/20	0	0.00	1.5	60.80	61.50	-1.5	538	-0.28%
2018/03/16	0	0.00	5	61.20	61.10	-5	533	-0.94%
2018/03/14	0	0.00	1	60.10	59.90	-1	522	-0.19%
2018/03/13	0	0.00	10	61.00	60.80	-10	523	-1.91%
2018/03/12	2	60.40	7	60.84	61.50	-5	514	-0.97%
2018/03/06	1	58.80	0	0.00	59.00	1	510	0.20%
2018/03/01	1	60.30	0	0.00	59.60	1	502	0.20%
2018/02/23	0	0.00	3	61.73	60.00	-3	499	-0.60%
2018/02/12	1	58.70	0	0.00	58.70	1	450	0.22%
2018/02/06	3	56.43	1	56.00	57.00	2	429	0.47%
2018/02/05	2	57.55	0	0.00	60.00	2	410	0.49%
2018/02/02	1	61.30	1	58.30	57.80	0	400	0.00%
2018/02/01	0	0.00	11	59.98	59.80	-11	367	-2.99%
2018/01/29	0	0.00	5	58.50	58.70	-5	359	-1.39%
2018/01/26	3	58.70	0	0.00	58.50	3	358	0.84%
2018/01/25	5	59.90	15	61.41	58.50	-10	354	-2.82%
2018/01/24	0	0.00	2	56.90	59.00	-2	328	-0.61%
2018/01/23	3	58.20	7	59.04	56.70	-4	323	-1.24%
2018/01/22	0	0.00	3	56.83	57.20	-3	294	-1.02%
2018/01/19	0	0.00	5	52.00	52.00	-5	187	-2.66%
2018/01/17	0	0.00	2	52.15	52.10	-2	192	-1.04%
2018/01/16	0	0.00	10.1	52.00	52.00	-10.1	195	-5.18%
2018/01/08	0	0.00	10	51.00	51.00	-10	222	-4.49%
2018/01/05	3	51.17	10	51.20	52.20	-7	222	-3.15%