倉和 (6538)-國泰-敦南券商分點個股進出

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

倉和

(6538)

可現股當沖

股價
178.5
漲跌
▼4.0
漲幅
-2.19%
成交量
819張
產業
上櫃電子零組件類股
203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

倉和 (6538)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	5.3	178.72	4	179.26	178.50	1.3	1,850	0.07%
2024/05/22	31.9	184.74	30.5	184.04	182.50	1.4	1,890	0.07%
2024/05/21	10.4	179.71	24.1	181.03	182.50	-13.7	1,877	-0.73%
2024/05/20	9.9	178.38	14	178.82	177.50	-4.1	1,871	-0.22%
2024/05/17	35.5	178.50	26.6	179.95	181.50	8.9	1,871	0.47%
2024/05/16	37.1	180.10	26.7	181.28	176.00	10.4	1,866	0.56%
2024/05/15	36.7	188.64	23.1	187.15	186.00	13.6	1,841	0.74%
2024/05/14	49.4	189.00	35.7	189.79	188.50	13.8	1,842	0.75%
2024/05/13	70.2	188.66	72.2	189.81	191.50	-2.1	1,823	-0.11%
2024/05/10	74.6	184.84	122.1	185.92	188.00	-47.4	1,752	-2.71%	大賣/
2024/05/09	28.1	179.61	94.7	180.47	179.50	-66.6	1,671	-3.98%
2024/05/08	15	171.97	60.1	171.14	173.50	-45.1	1,609	-2.80%
2024/05/07	31.3	167.14	16.8	167.97	167.00	14.5	1,590	0.91%
2024/05/06	36.9	171.33	24.7	173.58	169.50	12.2	1,579	0.77%
2024/05/03	172.7	176.46	119.1	176.37	172.50	53.6	1,559	3.44%	大買/大賣/
2024/05/02	20.7	168.51	16.5	168.90	169.50	4.2	1,488	0.28%
2024/04/30	26.4	167.28	28.9	167.63	167.50	-2.6	1,475	-0.18%
2024/04/29	12.1	162.83	18.7	163.36	163.00	-6.5	1,453	-0.45%
2024/04/26	31.6	166.64	30.1	166.94	164.50	1.5	1,454	0.10%
2024/04/25	19	165.29	49.7	165.67	165.00	-30.7	1,430	-2.15%
2024/04/24	63	167.28	42.7	167.02	167.00	20.3	1,415	1.43%
2024/04/23	47.7	161.76	36.9	162.89	165.00	10.8	1,385	0.78%
2024/04/22	73.1	161.82	53.1	161.67	158.50	20.1	1,363	1.47%
2024/04/19	81.4	159.56	58.3	159.15	158.00	23.1	1,343	1.72%
2024/04/18	21.7	157.29	8.2	157.52	157.00	13.4	1,320	1.02%
2024/04/17	7.6	152.38	59.1	155.70	155.50	-51.5	1,338	-3.85%
2024/04/16	9.2	149.37	22.9	150.17	147.50	-13.7	1,331	-1.03%
2024/04/15	7.6	155.71	6.4	156.99	155.50	1.2	1,328	0.09%
2024/04/12	18.6	163.21	3.1	162.45	160.50	15.4	1,319	1.17%
2024/04/11	38	167.37	19.3	166.85	164.50	18.7	1,307	1.43%
2024/04/10	15.5	165.97	39.6	166.10	166.00	-24	1,305	-1.84%
2024/04/09	21.8	161.92	10.6	161.74	161.00	11.2	1,267	0.88%
2024/04/08	21.3	160.18	28	163.28	164.00	-6.7	1,255	-0.54%
2024/04/03	56.3	162.23	55.3	164.20	158.50	1	1,240	0.08%
2024/04/02	35.8	158.46	9.3	158.30	158.50	26.5	1,189	2.23%
2024/04/01	15.2	157.41	22.2	157.87	159.00	-7	1,185	-0.59%
2024/03/29	20.1	156.85	18.4	156.10	154.50	1.6	1,182	0.14%
2024/03/28	7.4	155.20	5.5	154.73	152.50	1.9	1,171	0.16%
2024/03/27	7.6	153.44	6.1	152.93	154.00	1.5	1,170	0.12%
2024/03/26	17	156.62	14.6	155.92	153.50	2.4	1,174	0.21%
2024/03/25	50.8	162.74	59.1	161.83	156.50	-8.3	1,168	-0.71%
2024/03/22	68.3	156.12	78.7	157.08	159.00	-10.4	1,119	-0.93%
2024/03/21	13.5	146.83	24.6	147.00	148.00	-11.1	1,047	-1.06%
2024/03/20	1.1	141.51	3.3	142.12	142.50	-2.2	1,028	-0.21%
2024/03/19	7.3	141.58	1.1	142.09	141.50	6.2	1,050	0.59%
2024/03/18	4	143.74	6.3	143.55	144.00	-2.2	1,052	-0.21%
2024/03/15	2.2	141.07	3.1	142.99	142.50	-0.9	1,079	-0.08%
2024/03/14	5.1	139.64	2.6	141.52	140.00	2.5	1,105	0.22%
2024/03/13	4.1	143.37	7	141.65	142.50	-2.9	1,123	-0.26%
2024/03/12	12.2	144.33	9.6	144.87	144.00	2.6	1,181	0.22%
2024/03/11	27.4	138.64	21	138.64	140.00	6.4	1,269	0.51%
2024/03/08	29.5	132.41	12.4	133.30	131.00	17.1	1,378	1.24%
2024/03/07	30.9	140.09	5.4	139.04	138.00	25.4	1,366	1.86%
2024/03/06	7.3	146.60	9.4	145.32	145.00	-2.2	1,370	-0.16%
2024/03/05	11.5	144.77	8.4	145.46	143.50	3.1	1,431	0.22%
2024/03/04	8.1	145.62	4	145.24	144.50	4	1,446	0.28%
2024/03/01	5.2	143.61	0.2	144.39	144.50	5	1,468	0.34%
2024/02/29	4.8	145.05	3.1	143.71	143.50	1.8	1,466	0.12%
2024/02/27	13.7	144.50	15.4	145.39	144.50	-1.7	1,464	-0.12%
2024/02/26	14.8	145.13	7.3	144.53	144.50	7.5	1,448	0.52%
2024/02/23	30.3	147.66	43.6	148.34	147.00	-13.3	1,438	-0.92%
2024/02/22	15.3	141.15	17.2	142.75	141.00	-1.9	1,398	-0.14%
2024/02/21	3.4	144.43	13	146.04	144.00	-9.6	1,384	-0.69%
2024/02/20	27.3	143.60	3.4	144.14	143.00	24	1,374	1.75%
2024/02/19	26.4	147.10	11	146.45	145.50	15.4	1,362	1.13%
2024/02/16	10.4	147.81	17.5	147.17	147.00	-7.1	1,351	-0.52%
2024/02/15	24.2	144.40	5	141.72	141.00	19.1	1,336	1.43%
2024/02/05	28.3	142.06	24.1	140.01	143.50	4.2	1,342	0.31%
2024/02/02	3.3	135.90	2.3	136.43	135.50	1	1,325	0.08%
2024/02/01	7.1	139.42	9.1	141.10	137.00	-2	1,340	-0.15%
2024/01/31	1.1	139.46	1.1	138.18	138.00	0	1,360	0.00%
2024/01/30	0.1	138.22	0	139.00	138.00	0.1	1,392	0.01%
2024/01/29	2.1	137.82	6	138.83	139.00	-3.9	1,398	-0.28%
2024/01/26	9.1	137.17	5	136.90	137.50	4.1	1,430	0.29%
2024/01/25	10.8	139.15	10.4	138.66	137.50	0.4	1,428	0.03%
2024/01/24	5.1	141.51	1	142.01	141.50	4.1	1,417	0.29%
2024/01/23	6.2	141.51	1	142.03	141.00	5.2	1,415	0.36%
2024/01/22	6.3	143.00	4	141.75	141.50	2.3	1,409	0.16%
2024/01/19	2.1	146.69	1	144.00	143.50	1.1	1,406	0.08%
2024/01/18	4.1	144.11	3.2	144.78	144.50	1	1,402	0.07%
2024/01/17	4.3	145.37	13.3	145.77	145.00	-9	1,400	-0.64%
2024/01/16	22.1	149.71	14	150.29	149.00	8.1	1,399	0.58%
2024/01/15	23.6	152.75	11.3	153.55	152.00	12.3	1,395	0.88%
2024/01/12	20.8	150.01	11	150.87	149.00	9.8	1,380	0.71%
2024/01/11	35.2	147.36	21.1	146.75	146.50	14.1	1,353	1.04%
2024/01/10	3.2	144.00	4.1	142.51	142.50	-0.9	1,330	-0.06%
2024/01/09	9.8	146.36	7.1	145.04	145.00	2.7	1,332	0.20%
2024/01/08	1.5	150.69	4.4	149.48	148.50	-2.9	1,323	-0.22%
2024/01/05	18.4	152.39	8	151.38	151.00	10.4	1,332	0.78%
2024/01/04	5.1	153.22	6.2	154.10	152.00	-1.2	1,368	-0.08%
2024/01/03	6.1	159.00	2	158.51	158.50	4.1	1,369	0.30%
2024/01/02	12	159.37	10	159.95	161.50	2	1,368	0.15%
2023/12/29	15.4	158.99	10.2	159.48	159.00	5.2	1,369	0.38%
2023/12/28	21.3	165.64	11	166.14	163.00	10.3	1,358	0.76%
2023/12/27	5.6	166.78	2	167.73	164.50	3.6	1,390	0.26%
2023/12/26	10.3	163.45	6	162.25	164.00	4.3	1,378	0.31%
2023/12/25	6.5	164.72	4.2	164.69	164.50	2.3	1,372	0.17%
2023/12/22	21.6	169.22	4.1	168.05	167.00	17.5	1,373	1.27%
2023/12/21	14	169.22	10.1	168.81	168.00	3.9	1,370	0.29%
2023/12/20	10.3	177.31	7.1	176.81	173.00	3.2	1,362	0.23%
2023/12/19	9.1	178.93	5.1	179.87	177.00	4	1,355	0.29%
2023/12/18	6.3	184.44	31.4	183.43	181.00	-25.1	1,354	-1.85%
2023/12/15	9.3	188.36	6.9	187.93	186.00	2.4	1,343	0.18%
2023/12/14	20.5	191.97	15	190.43	187.00	5.4	1,341	0.41%
2023/12/13	17.3	193.41	60.1	192.55	192.50	-42.9	1,319	-3.25%
2023/12/12	21.2	194.26	28.6	194.70	193.00	-7.4	1,309	-0.56%
2023/12/11	16	191.09	21	191.81	194.50	-5	1,282	-0.39%
2023/12/08	58.6	191.64	24	192.02	191.00	34.6	1,256	2.75%
2023/12/07	81.4	192.56	76.3	190.09	190.50	5.1	1,244	0.41%
2023/12/06	100.6	188.40	137	189.45	191.50	-36.4	1,188	-3.06%	大賣/
2023/12/05	123.4	176.68	148	177.51	183.00	-24.7	1,088	-2.27%	大買/大賣/
2023/12/04	32.1	171.97	25.6	171.31	170.00	6.5	973	0.67%
2023/12/01	34.1	169.38	27.2	170.00	170.50	6.9	979	0.71%
2023/11/30	51.2	170.14	46.8	170.55	169.50	4.4	1,061	0.42%
2023/11/29	26.2	161.30	20.6	161.59	163.50	5.6	999	0.56%
2023/11/28	8	158.50	15.5	158.55	159.00	-7.5	978	-0.77%
2023/11/27	3.1	150.63	2.1	149.14	149.00	1	971	0.11%
2023/11/24	1.4	147.19	2	148.25	149.50	-0.6	1,008	-0.06%
2023/11/22	1.4	149.99	2	150.50	149.50	-0.6	1,055	-0.06%
2023/11/21	2.3	150.13	3	153.17	149.00	-0.7	1,149	-0.06%
2023/11/20	0	154.00	1.1	153.08	154.00	-1.1	1,175	-0.09%
2023/11/17	1.1	154.04	10	155.00	153.00	-8.9	1,220	-0.73%
2023/11/16	2.9	155.49	2	154.25	152.00	0.9	1,251	0.07%
2023/11/15	6	155.99	10	155.25	156.50	-4	1,285	-0.31%
2023/11/14	4.4	153.22	5	152.20	151.50	-0.6	1,379	-0.05%
2023/11/13	19.1	156.66	10.1	155.20	156.00	9	1,444	0.62%
2023/11/10	5	152.10	11.1	153.68	156.00	-6.1	1,446	-0.42%
2023/11/09	15.2	149.85	14	150.25	152.50	1.2	1,487	0.08%
2023/11/08	26	148.04	19.1	148.78	151.00	6.9	1,561	0.44%
2023/11/07	26.1	147.33	37.2	146.17	148.00	-11.1	1,573	-0.71%
2023/11/06	5	135.91	10.5	137.34	139.50	-5.5	1,553	-0.35%
2023/11/03	28.3	137.61	13.1	137.37	133.50	15.2	1,551	0.98%
2023/11/02	2.3	134.62	1	135.00	135.00	1.2	1,531	0.08%
2023/11/01	0	130.00	1	130.50	130.50	-1	1,570	-0.06%
2023/10/31	7.1	132.24	6.2	131.00	128.50	1	1,677	0.06%
2023/10/30	2	133.01	5	132.70	132.50	-3	1,735	-0.17%
2023/10/27	4.2	130.24	1.1	131.86	131.00	3.1	1,827	0.17%
2023/10/26	2	131.75	1.3	133.35	131.00	0.7	1,864	0.04%
2023/10/25	1.1	134.63	0	135.85	134.50	1.1	1,934	0.06%
2023/10/24	5.1	134.87	7.1	134.36	135.50	-2	1,981	-0.10%
2023/10/23	6	134.75	7.3	135.69	135.50	-1.2	2,080	-0.06%
2023/10/20	6.1	134.24	7	134.42	133.00	-1	2,087	-0.05%
2023/10/19	2.3	138.15	3.4	138.59	138.50	-1.1	2,082	-0.05%
2023/10/18	11.3	140.39	7	139.51	138.00	4.3	2,084	0.21%
2023/10/17	3	142.50	6	142.92	141.00	-3	2,090	-0.14%
2023/10/16	8.2	141.37	4	142.00	141.50	4.2	2,088	0.20%
2023/10/13	10.1	142.20	7.9	143.06	141.00	2.2	2,092	0.11%
2023/10/12	22.4	146.18	16.1	146.49	142.50	6.3	2,081	0.30%
2023/10/11	18.5	151.13	8.5	149.99	145.50	10.1	2,047	0.49%
2023/10/06	4	157.00	6	156.00	155.00	-2	2,042	-0.10%
2023/10/05	6.2	160.25	7.3	161.83	158.00	-1.1	2,048	-0.05%
2023/10/04	8.6	157.35	11	158.95	159.00	-2.4	2,091	-0.11%
2023/10/03	58.1	167.05	36	163.15	158.50	22.1	2,154	1.03%
2023/10/02	1.1	161.58	2	162.00	163.00	-0.9	2,224	-0.04%
2023/09/28	3	159.33	4	160.38	159.00	-1	2,334	-0.04%
2023/09/27	1.1	157.35	1	156.50	155.50	0.1	2,379	0.00%
2023/09/26	0	0.00	0.2	158.50	158.50	-0.2	2,399	-0.01%
2023/09/25	6.1	159.27	5	159.80	159.00	1	2,399	0.04%
2023/09/22	1.2	157.79	7.1	153.48	154.50	-5.9	2,393	-0.25%
2023/09/21	5.4	158.34	6.3	158.34	159.50	-0.9	2,385	-0.04%
2023/09/20	2.2	163.99	5	161.82	163.00	-2.8	2,373	-0.12%
2023/09/19	8.4	168.97	4	166.25	166.00	4.4	2,369	0.18%
2023/09/18	2	174.04	5.1	173.63	173.00	-3	2,359	-0.13%
2023/09/15	1.3	173.32	1	174.00	174.00	0.3	2,357	0.01%
2023/09/14	4	170.50	9	172.22	173.00	-5	2,357	-0.21%
2023/09/13	6.1	169.00	2.1	167.61	167.50	4	2,353	0.17%
2023/09/12	13.1	170.28	21.2	169.60	172.50	-8.1	2,361	-0.34%
2023/09/11	13.3	173.59	21.6	169.47	169.50	-8.3	2,349	-0.35%
2023/09/08	7.1	178.98	7.3	177.11	175.50	-0.2	2,334	-0.01%
2023/09/07	15	176.03	14.1	176.93	177.50	0.9	2,329	0.04%
2023/09/06	39.5	179.00	61.1	177.63	176.00	-21.6	2,317	-0.93%
2023/09/05	80.1	186.14	65.3	184.61	180.50	14.8	2,282	0.65%
2023/09/04	27.2	177.12	18.3	178.15	178.50	8.9	2,178	0.41%
2023/09/01	13.3	175.86	11	177.23	178.00	2.3	2,168	0.10%
2023/08/31	28.8	177.45	14	177.79	174.50	14.8	2,156	0.68%
2023/08/30	60.1	178.59	40	177.55	177.50	20.1	2,143	0.94%
2023/08/29	25.6	179.69	40.2	180.63	182.50	-14.6	2,107	-0.69%
2023/08/28	19	172.77	17	174.29	177.00	2	2,075	0.10%
2023/08/25	106.4	179.06	101.2	177.90	171.00	5.2	2,050	0.25%	大買/大賣/
2023/08/24	47.2	173.26	34.2	174.06	175.50	13	1,957	0.66%
2023/08/23	39.5	170.49	45.1	170.22	173.50	-5.5	1,929	-0.29%
2023/08/22	35.3	165.51	44.4	164.17	162.00	-9.2	1,885	-0.49%
2023/08/21	51.2	169.26	55.3	169.62	170.00	-4	1,854	-0.22%
2023/08/18	94.7	172.93	105.3	172.07	168.00	-10.6	1,817	-0.58%	大賣/
2023/08/17	59.4	167.89	67.7	167.74	167.00	-8.3	1,714	-0.48%
2023/08/16	27.6	160.86	22	161.70	160.50	5.6	1,639	0.34%
2023/08/15	64.2	156.17	64	157.91	162.50	0.2	1,620	0.01%
2023/08/14	115.6	156.84	107.1	156.59	161.50	8.5	1,586	0.54%	大買/大賣/
2023/08/11	13.1	152.74	67.8	153.97	155.50	-54.7	1,501	-3.64%
2023/08/10	11.2	145.29	14.6	143.42	141.50	-3.3	1,472	-0.23%
2023/08/09	4	145.50	2.1	146.47	146.00	1.9	1,481	0.13%
2023/08/08	15.2	144.57	14.1	144.99	146.50	1.1	1,498	0.07%
2023/08/07	40.5	145.82	52.7	146.34	143.50	-12.2	1,519	-0.80%
2023/08/04	137.8	164.99	109.6	160.76	158.00	28.1	1,498	1.88%	大買/大賣/
2023/08/02	36.9	156.04	56	156.17	164.00	-19.2	1,499	-1.28%
2023/08/01	50.2	158.15	56.2	156.27	155.50	-5.9	1,477	-0.40%
2023/07/31	95.6	151.85	36.2	150.99	152.00	59.4	1,395	4.26%
2023/07/28	62.1	153.69	34	150.54	150.50	28.1	1,372	2.05%
2023/07/27	37.7	147.23	47.3	149.44	152.50	-9.5	1,344	-0.71%
2023/07/26	65.6	149.97	80.6	149.95	139.00	-15	1,317	-1.14%
2023/07/25	12.9	146.98	17.4	145.09	143.00	-4.4	1,225	-0.36%
2023/07/24	8.2	149.21	1.5	149.11	152.00	6.7	1,221	0.55%
2023/07/21	1.2	141.01	0.2	142.63	146.00	1.1	1,224	0.09%
2023/07/20	3.8	143.59	12.5	140.82	140.00	-8.7	1,246	-0.70%
2023/07/19	1.6	151.63	6	150.83	149.00	-4.4	1,248	-0.35%
2023/07/18	2.5	152.16	7.6	152.07	154.50	-5.1	1,286	-0.40%
2023/07/17	0.6	159.46	0	159.50	159.50	0.5	1,299	0.04%
2023/07/14	8	156.69	4.1	156.65	158.00	3.9	1,334	0.30%
2023/07/13	0.6	148.51	20	149.95	154.00	-19.4	1,357	-1.43%
2023/07/12	6.7	147.47	13.3	147.99	148.50	-6.6	1,367	-0.48%
2023/07/11	25.7	147.09	32.4	147.77	149.00	-6.6	1,384	-0.48%
2023/07/10	63.4	144.82	60.2	146.16	147.00	3.2	1,400	0.23%
2023/07/07	121.6	141.04	116.3	141.72	143.00	5.3	1,369	0.39%	大買/大賣/
2023/07/06	116.6	131.75	55.2	135.16	137.50	61.3	1,268	4.84%	大買/
2023/07/05	16	123.50	23.3	124.55	125.00	-7.3	1,208	-0.61%
2023/07/04	17.2	113.45	16.1	113.72	114.00	1.1	1,201	0.09%
2023/07/03	2	109.50	17.2	108.05	109.00	-15.1	1,178	-1.28%
2023/06/30	0	0.00	5.4	106.03	107.00	-5.4	1,171	-0.46%
2023/06/29	3	105.83	2.2	105.56	107.00	0.8	1,170	0.07%
2023/06/27	0.3	102.98	2.1	102.12	102.00	-1.8	1,165	-0.15%
2023/06/26	2	102.50	2	102.50	103.00	0	1,167	0.00%
2023/06/21	0.1	104.18	0	0.00	104.00	0.1	1,165	0.01%
2023/06/20	6	106.33	6	105.91	106.50	0	1,164	0.00%
2023/06/19	7.2	104.03	3.1	104.52	103.50	4.1	1,158	0.35%
2023/06/16	8.2	107.24	7	107.92	105.50	1.1	1,155	0.10%
2023/06/15	0	105.00	2	103.75	104.50	-2	1,144	-0.17%
2023/06/14	1	102.50	0.1	102.50	103.00	0.9	1,142	0.08%
2023/06/13	2	104.00	1	102.50	103.00	1	1,140	0.09%
2023/06/12	0.1	100.53	3	101.67	101.50	-2.9	1,136	-0.26%
2023/06/09	10	101.30	12	100.67	100.50	-2	1,134	-0.18%
2023/06/08	13.1	101.31	3.2	101.88	100.00	9.9	1,133	0.87%
2023/06/07	0	104.75	1	104.50	104.00	-1	1,128	-0.09%
2023/06/06	10.2	104.50	7.1	102.65	103.00	3.1	1,125	0.28%
2023/06/05	10.1	107.93	1	106.50	105.00	9.1	1,125	0.81%
2023/06/02	0	105.02	6	104.92	104.00	-6	1,116	-0.54%
2023/06/01	1	103.99	0	0.00	104.00	1	1,117	0.09%
2023/05/31	0	0.00	1	105.00	104.50	-1	1,116	-0.09%
2023/05/30	2.1	104.72	3	104.17	103.00	-0.9	1,114	-0.09%
2023/05/29	2	107.50	4	108.25	108.00	-2	1,103	-0.18%
2023/05/26	7	102.71	20	102.03	102.50	-13	1,094	-1.19%
2023/05/25	3	104.68	0.2	104.50	103.50	2.9	1,093	0.26%
2023/05/24	0	107.50	0.3	107.00	106.50	-0.2	1,091	-0.02%
2023/05/23	4	107.38	0.2	108.00	107.50	3.8	1,091	0.35%
2023/05/22	3	108.33	3	108.83	107.50	0	1,085	0.00%
2023/05/19	14	108.64	14	106.71	107.00	0	1,079	0.00%
2023/05/18	23.3	113.07	17.2	112.76	109.50	6.2	1,069	0.58%
2023/05/17	10.2	109.89	10	110.40	110.50	0.2	1,047	0.02%
2023/05/16	7.1	107.81	8.1	109.50	110.00	-1	1,038	-0.10%
2023/05/15	32	108.56	33.5	107.25	106.50	-1.5	1,027	-0.15%
2023/05/12	12.1	102.78	14.1	103.90	105.00	-2	1,006	-0.20%
2023/05/11	24.5	108.73	23.2	107.76	104.00	1.3	988	0.13%
2023/05/10	8.2	115.00	10	114.55	115.50	-1.8	961	-0.19%
2023/05/09	130.1	119.39	92.2	118.57	115.50	37.9	947	4.01%	大買/
2023/05/08	3	116.67	31.2	117.11	119.50	-28.2	837	-3.36%
2023/05/05	4.1	110.26	1.3	112.11	109.00	2.8	803	0.35%
2023/05/04	9.2	111.99	6	110.58	111.50	3.2	791	0.41%
2023/05/03	34.4	113.96	21	113.83	113.00	13.4	766	1.74%
2023/05/02	22.1	111.47	18.1	111.72	111.50	4	720	0.56%
2023/04/28	5.4	107.97	9	106.95	108.50	-3.6	695	-0.52%
2023/04/27	5.2	103.90	3.1	103.16	103.00	2.1	677	0.32%
2023/04/26	1	105.00	5.2	104.62	106.00	-4.2	667	-0.63%
2023/04/25	21	104.76	16	103.34	105.00	5	656	0.76%
2023/04/24	10.1	107.05	18	106.25	105.50	-8	627	-1.27%
2023/04/21	45	112.66	38.5	111.26	105.00	6.5	611	1.06%
2023/04/20	21.3	110.80	19.1	109.89	108.00	2.3	565	0.40%
2023/04/19	31.6	116.56	33	115.71	114.00	-1.4	540	-0.26%
2023/04/18	23	114.04	16.1	114.17	111.00	6.9	499	1.39%
2023/04/17	1.3	109.07	5.2	111.86	109.00	-3.9	465	-0.85%
2023/04/14	35.2	109.81	33	110.09	111.00	2.2	442	0.49%
2023/04/13	56.5	110.11	65.7	109.88	108.00	-9.1	411	-2.22%
2023/04/12	18	102.76	26.2	104.68	107.50	-8.2	340	-2.42%
2023/04/11	7.1	96.33	8.3	97.17	98.10	-1.2	296	-0.41%
2023/04/10	68.4	98.16	55	97.72	97.30	13.4	277	4.83%
2023/04/07	7	95.80	11.9	96.84	96.90	-4.9	217	-2.27%
2023/04/06	2.3	88.08	10.2	87.96	88.10	-7.9	171	-4.60%
2023/03/31	3.1	85.07	0.1	85.70	85.10	3	164	1.82%
2023/03/30	1	83.90	0.1	83.76	83.90	0.9	162	0.55%
2023/03/29	1	81.82	0	82.40	81.60	1	161	0.62%
2023/03/28	0.5	84.19	0	84.40	83.10	0.5	161	0.30%
2023/03/27	0.1	85.01	1.1	84.35	84.70	-1	159	-0.60%
2023/03/23	0.4	83.30	1	83.70	83.20	-0.6	153	-0.40%
2023/03/22	0.3	84.00	0	0.00	83.70	0.3	152	0.20%
2023/03/21	1	83.39	0	0.00	83.10	1	153	0.66%
2023/03/20	0.1	83.90	2	82.95	83.20	-1.9	157	-1.19%
2023/03/17	0	81.80	2	81.10	81.30	-2	167	-1.20%
2023/03/16	1.2	79.64	0	0.00	79.70	1.2	167	0.72%
2023/03/15	0	82.00	1	82.09	81.50	-1	167	-0.60%
2023/03/14	0	79.79	0	82.50	80.60	0	166	-0.01%
2023/03/13	2	79.15	1	79.60	79.70	1	168	0.60%
2023/03/10	4	81.13	0.2	81.10	80.60	3.8	168	2.28%
2023/03/09	1	84.40	0	86.70	84.30	1	166	0.60%
2023/03/08	1	85.00	3.1	85.91	86.00	-2.1	165	-1.25%
2023/03/07	1.1	84.36	0.2	83.62	83.60	0.9	160	0.55%
2023/03/06	0.1	84.00	8	84.07	84.40	-7.9	159	-4.98%
2023/03/03	0	83.20	0	83.90	81.50	0	153	0.00%
2023/03/02	0	81.67	0	83.59	81.30	0	153	0.00%
2023/03/01	0	83.12	0	84.00	81.80	0	153	0.01%
2023/02/24	2	81.70	1	82.21	82.00	1	154	0.63%
2023/02/23	0	84.00	4	82.30	82.00	-4	153	-2.61%
2023/02/22	3	79.51	1	80.10	80.30	2	152	1.34%
2023/02/21	1	81.72	0	0.00	81.60	1	148	0.68%
2023/02/20	1	83.00	1	83.31	83.00	0	151	0.00%
2023/02/17	0	82.60	1	82.10	82.10	-1	151	-0.66%
2023/02/16	0	82.65	2	82.05	82.00	-2	151	-1.31%
2023/02/15	0.1	82.41	2	82.95	82.20	-1.9	151	-1.24%
2023/02/14	1	82.00	0	82.51	82.60	1	151	0.64%
2023/02/13	1	82.39	3	82.20	82.40	-2	150	-1.33%
2023/02/10	4.1	80.66	2	81.10	79.70	2.1	145	1.46%
2023/02/09	4	81.71	1	83.60	81.90	3	142	2.13%
2023/02/08	10.1	81.84	8	81.36	80.50	2.1	133	1.54%
2023/02/07	5.2	78.62	10	79.06	79.40	-4.8	121	-3.96%
2023/02/06	3	75.73	1	76.00	75.20	2	112	1.79%
2023/02/03	1.2	77.53	3	77.10	76.70	-1.8	110	-1.62%
2023/02/02	1	74.80	0	74.30	74.30	1	103	0.97%
2023/02/01	0	0.00	2	72.91	73.00	-2	101	-1.99%
2023/01/31	1	72.51	0	0.00	72.60	1	101	0.99%
2023/01/30	0	75.45	0	75.00	71.20	0	99	-0.01%
2023/01/17	0	70.47	1	69.90	70.30	-1	99	-0.99%
2023/01/16	0	0.00	0	72.00	69.80	0	100	0.00%
2023/01/12	0	0.00	0	72.50	71.00	0	102	0.00%
2023/01/11	0	71.50	1	71.30	71.30	-1	102	-0.97%
2023/01/10	0	71.20	0	0.00	70.20	0	101	0.00%
2023/01/09	2	70.55	0	0.00	70.50	2	104	1.91%
2023/01/06	1	70.00	0	71.00	70.60	1	104	0.93%
2023/01/04	1	71.50	1	71.40	70.60	0	111	0.00%
2022/12/30	0	73.93	0	0.00	68.60	0	110	0.00%
2022/12/29	0	69.90	0	0.00	68.90	0	111	0.00%
2022/12/28	0	74.20	0	0.00	68.80	0	112	0.00%
2022/12/27	1	70.21	0	0.00	70.00	1	114	0.88%
2022/12/26	0	0.00	0.1	69.00	70.00	-0.1	114	-0.06%
2022/12/22	0	0.00	0	70.00	69.10	0	117	0.00%
2022/12/21	0	71.00	0	0.00	68.70	0	121	0.00%
2022/12/20	0	71.30	0.1	71.60	69.10	-0.1	122	-0.10%
2022/12/15	0	74.30	0	0.00	72.20	0	127	0.00%
2022/12/13	0	72.90	1	72.40	71.60	-1	128	-0.78%
2022/12/12	1.2	76.86	0.1	76.20	74.00	1.1	128	0.83%
2022/12/09	5	76.74	5	77.26	76.20	0	126	0.00%
2022/12/08	0	0.00	1	73.20	72.40	-1	114	-0.87%
2022/12/07	0	0.00	2	72.45	72.10	-2	117	-1.71%
2022/12/06	0	76.00	0	0.00	73.80	0	123	0.00%
2022/12/05	0	76.30	0	0.00	74.30	0	124	0.00%
2022/12/02	3	76.03	1	76.00	76.00	2	123	1.61%
2022/11/29	0	72.50	0	0.00	70.80	0	132	0.00%
2022/11/25	0	71.90	1	71.60	71.40	-1	168	-0.59%
2022/11/24	1	72.50	0	0.00	71.90	1	184	0.54%
2022/11/23	1	72.60	0	0.00	72.30	1	195	0.51%
2022/11/22	0	0.00	3	71.97	72.80	-3	195	-1.53%
2022/11/21	0	0.00	0	73.40	71.60	0	196	0.00%
2022/11/18	0	72.54	1	73.10	72.00	-1	197	-0.50%
2022/11/17	0	72.90	0	0.00	73.00	0	197	0.00%
2022/11/16	0	0.00	3	73.20	73.00	-3	197	-1.52%
2022/11/14	0	71.00	0	0.00	71.20	0	195	0.00%
2022/11/10	1	69.60	1	71.20	69.10	0	195	0.00%
2022/11/09	0	0.00	4	70.03	70.70	-4	201	-1.99%
2022/11/08	0	0.00	1	69.10	68.20	-1	201	-0.50%
2022/11/07	1	69.10	0	0.00	69.00	1	202	0.49%
2022/11/04	0	70.90	2	67.10	68.00	-2	205	-0.97%
2022/11/03	0.1	67.00	0	0.00	67.60	0.1	205	0.05%
2022/11/02	1	66.90	3	66.37	66.60	-2	208	-0.96%
2022/11/01	1	65.40	0	0.00	65.40	1	211	0.47%
2022/10/28	1.1	64.39	0	0.00	63.70	1.1	215	0.50%
2022/10/27	0	0.00	2	64.60	65.50	-2	217	-0.92%
2022/10/25	0	66.55	0	0.00	63.50	0	219	0.00%
2022/10/24	0	65.00	0	64.90	65.00	0	222	0.00%
2022/10/21	0.1	65.37	0	0.00	63.50	0.1	222	0.03%
2022/10/20	0	65.60	0	0.00	64.90	0	222	0.00%
2022/10/19	0	67.00	0	0.00	65.80	0	223	0.00%
2022/10/18	0	66.00	0	0.00	65.30	0	223	0.00%
2022/10/17	0	0.00	0	63.60	64.80	0	223	-0.01%
2022/10/14	0	66.00	0	0.00	66.70	0	223	0.01%
2022/10/13	4	64.90	2	68.10	63.50	2	224	0.89%
2022/10/11	0	0.00	1	68.70	69.00	-1	220	-0.45%
2022/10/07	0	76.20	0	0.00	71.80	0	221	0.00%
2022/10/06	1	74.40	1	73.90	73.50	0	221	0.00%
2022/10/05	4	74.18	1	74.80	73.30	3	223	1.34%
2022/10/04	2	73.15	0.1	73.50	73.70	2	224	0.87%
2022/09/30	0	69.50	0	0.00	70.60	0	228	0.00%
2022/09/29	0	69.80	1	69.60	69.50	-1	230	-0.43%
2022/09/28	2	69.25	0	69.60	68.10	2	234	0.85%
2022/09/26	2	72.76	0	0.00	71.90	2	236	0.85%
2022/09/23	3	76.67	0	0.00	76.80	3	237	1.27%
2022/09/22	1	78.10	0	0.00	78.50	1	236	0.42%
2022/09/21	1	78.70	0	0.00	78.70	1	236	0.42%
2022/09/16	0	83.45	6.1	82.22	82.80	-6.1	243	-2.50%
2022/09/15	0	86.10	0	0.00	83.60	0	246	0.00%
2022/09/14	0	83.80	0	0.00	85.50	0	252	0.00%
2022/09/13	1	86.80	0	0.00	84.10	1	252	0.40%
2022/09/12	0	83.70	0	0.00	84.10	0	249	0.00%
2022/09/08	0.1	82.00	0	0.00	83.00	0.1	252	0.02%
2022/09/07	0	0.00	1	80.70	81.30	-1	253	-0.39%
2022/09/06	1.1	84.20	1	83.40	82.10	0.1	252	0.02%
2022/09/05	4.1	88.55	5	86.12	83.70	-0.9	253	-0.35%
2022/09/02	9	89.20	9	90.31	88.80	0	248	0.00%
2022/09/01	15	88.61	19	89.15	88.60	-4	240	-1.68%
2022/08/31	7.2	85.98	5	85.46	85.00	2.2	221	0.97%
2022/08/30	1	85.30	7.1	84.58	87.60	-6.1	207	-2.91%
2022/08/29	0	79.70	2	79.20	79.70	-2	202	-0.99%
2022/08/26	0	0.00	1	80.90	80.30	-1	216	-0.46%
2022/08/23	0	0.00	0.1	77.94	78.30	-0.1	245	-0.02%
2022/08/22	0	79.10	0	0.00	78.50	0	253	0.00%
2022/08/19	0.1	79.71	0	0.00	78.60	0.1	256	0.04%
2022/08/18	0	77.70	0	0.00	78.70	0	258	0.00%
2022/08/17	0	0.00	1	76.90	77.40	-1	261	-0.38%
2022/08/16	4	78.74	3	78.20	76.50	1	264	0.39%
2022/08/15	0	0.00	0	75.70	76.50	0	265	0.00%
2022/08/11	0	74.80	2	74.91	74.70	-2	300	-0.67%
2022/08/10	0	74.80	0	0.00	73.90	0	318	0.00%
2022/08/09	4	74.95	3.1	74.66	74.50	0.9	337	0.28%
2022/08/08	0	70.24	0	0.00	73.80	0	384	0.00%
2022/08/05	0	68.90	0	0.00	70.00	0	396	0.00%
2022/08/04	1	68.20	2	67.85	67.30	-1	402	-0.25%
2022/08/03	2	70.55	1	70.00	70.00	1	410	0.24%
2022/07/28	0	73.10	0.1	76.47	73.10	-0.1	444	-0.02%
2022/07/27	1	72.60	0	75.70	73.70	1	451	0.22%
2022/07/26	0	74.15	0	74.80	73.00	0	451	0.00%
2022/07/25	0.1	73.70	0	0.00	73.90	0.1	451	0.03%
2022/07/22	0	75.10	1	73.30	73.90	-1	453	-0.22%
2022/07/21	0	0.00	2	75.05	75.10	-2	457	-0.44%
2022/07/20	1	73.40	0	0.00	73.50	1	457	0.22%
2022/07/19	0	74.10	0	0.00	73.60	0	458	0.00%
2022/07/18	3	72.90	0	0.00	73.00	3	460	0.65%
2022/07/15	0	71.09	0	0.00	71.40	0	460	0.00%
2022/07/14	0	70.01	0	0.00	70.70	0	461	0.01%
2022/07/13	0	0.00	3	69.80	68.60	-3	461	-0.65%
2022/07/12	0	68.00	0	0.00	67.60	0	462	0.00%
2022/07/07	0	0.00	3	69.70	70.40	-3	459	-0.65%
2022/07/06	3	71.60	0	71.00	68.80	3	459	0.65%
2022/07/05	1	69.00	0	0.00	70.20	1	456	0.22%
2022/07/04	2	69.00	0	0.00	69.00	2	453	0.44%
2022/07/01	0	68.00	1	69.20	67.90	-1	453	-0.22%
2022/06/30	0	76.80	0	0.00	71.50	0	451	0.00%
2022/06/29	0	76.80	1	72.80	73.40	-1	450	-0.22%
2022/06/28	3	73.80	2	73.55	73.00	1	455	0.22%
2022/06/27	1	76.30	3	76.10	76.30	-2	453	-0.44%
2022/06/24	0	0.00	0.1	73.90	73.90	-0.1	452	-0.02%
2022/06/23	0	73.90	0	0.00	71.70	0	451	0.00%
2022/06/22	6	76.90	3	74.80	72.50	3	449	0.67%
2022/06/17	0	0.00	1	77.60	77.00	-1	441	-0.23%
2022/06/16	3	79.33	0	0.00	79.40	3	439	0.68%
2022/06/15	0	0.00	2	82.75	81.80	-2	438	-0.46%
2022/06/14	2	82.00	13	81.45	81.80	-11	443	-2.48%
2022/06/13	1	83.30	3	83.97	83.50	-2	442	-0.45%
2022/06/10	1	85.90	0	0.00	85.30	1	444	0.23%
2022/06/09	1	87.50	2	88.25	88.20	-1	441	-0.23%
2022/06/08	2	86.60	1	86.80	87.40	1	439	0.23%
2022/06/07	3.3	87.31	1	86.90	86.90	2.3	440	0.52%
2022/06/06	10	89.66	5	90.58	88.30	5	444	1.12%
2022/06/02	7	90.74	12	90.92	89.50	-5	433	-1.15%
2022/06/01	7	87.11	4	88.50	87.60	3	420	0.71%
2022/05/31	4	87.22	0	0.00	87.40	4	419	0.96%
2022/05/30	3	85.53	8	85.83	87.60	-5	433	-1.16%
2022/05/27	8	83.58	3	83.40	84.10	5	430	1.16%
2022/05/26	4	85.73	7	84.50	83.50	-3	428	-0.70%
2022/05/25	1	84.60	2	85.00	84.90	-1	427	-0.23%
2022/05/24	1	84.10	2	84.55	82.70	-1	429	-0.23%
2022/05/23	3	85.50	4	85.28	85.30	-1	431	-0.23%
2022/05/20	7	87.84	9	87.28	86.80	-2	443	-0.45%
2022/05/19	11	86.82	12	86.73	86.20	-1	439	-0.22%
2022/05/18	9	93.24	10	93.59	91.80	-1	424	-0.24%
2022/05/17	22	92.56	18	91.74	92.70	4	433	0.92%
2022/05/16	66	94.58	55.3	94.05	93.80	10.7	420	2.56%
2022/05/13	5	86.38	5.8	86.50	89.50	-0.8	373	-0.20%
2022/05/12	0	83.10	1	84.04	82.00	-1	365	-0.28%
2022/05/11	6.2	84.48	5.1	83.91	83.70	1.1	365	0.31%
2022/05/10	5	82.42	12	82.38	83.50	-7	360	-1.94%
2022/05/09	12.4	81.65	7	81.89	80.00	5.4	357	1.50%
2022/05/06	3	78.60	4	76.15	78.60	-1	346	-0.29%
2022/05/05	3	78.83	0	0.00	76.40	3	342	0.88%
2022/05/04	0	0.00	1.1	76.03	76.90	-1.1	342	-0.32%
2022/04/29	1	72.10	0	0.00	71.80	1	361	0.28%
2022/04/28	0.1	70.50	1	71.20	71.20	-1	374	-0.25%
2022/04/27	1	68.80	1	69.70	69.30	0	380	0.00%
2022/04/25	1	73.04	5	74.58	73.00	-4	409	-0.97%
2022/04/22	0	0.00	6	77.80	77.10	-6	454	-1.32%
2022/04/21	0	0.00	1	79.30	79.10	-1	514	-0.20%
2022/04/20	1	79.90	0	0.00	79.80	1	611	0.16%
2022/04/19	0	79.85	1	78.80	78.80	-1	624	-0.16%
2022/04/18	1	77.72	0	0.00	77.70	1	644	0.16%
2022/04/15	2	78.35	2	79.30	78.90	0	663	0.00%
2022/04/14	0	78.40	1	78.50	78.40	-1	669	-0.15%
2022/04/13	0	78.40	0	0.00	78.30	0	676	0.00%
2022/04/12	1	79.10	1	77.90	77.70	0	684	0.00%
2022/04/11	1	80.50	0	0.00	78.30	1	693	0.14%
2022/04/08	1.1	80.03	1	80.30	79.80	0.1	715	0.01%
2022/04/07	2	80.90	2	80.25	79.50	0	727	0.00%
2022/04/06	5	83.00	2.1	83.02	82.80	3	760	0.39%
2022/04/01	1	84.30	1	85.00	84.30	0	786	0.00%
2022/03/31	4	86.82	2	85.90	85.10	2	860	0.23%
2022/03/30	2	87.20	2	88.10	87.00	0	910	0.00%
2022/03/29	0	87.10	0	0.00	87.00	0	932	0.00%
2022/03/28	1	85.64	4	86.45	86.60	-3	932	-0.32%
2022/03/25	4.1	87.13	6	87.03	86.80	-2	931	-0.21%
2022/03/24	1	88.50	3	88.50	88.40	-2	935	-0.21%
2022/03/23	3	89.47	2	89.95	88.80	1	935	0.11%
2022/03/22	3	89.63	0	0.00	89.20	3	935	0.32%
2022/03/21	0	0.00	2	89.65	89.70	-2	933	-0.21%
2022/03/18	1	88.00	0	0.00	88.30	1	936	0.11%
2022/03/17	2	88.55	2	88.95	88.50	0	944	0.00%
2022/03/16	0	0.00	1.1	86.22	87.80	-1.1	949	-0.12%
2022/03/15	3	86.53	2	86.15	86.70	1	966	0.10%
2022/03/14	5	88.12	0.1	90.20	88.60	4.9	963	0.51%
2022/03/11	0.2	90.45	0.1	90.00	89.70	0.1	963	0.01%
2022/03/10	1	91.40	0	0.00	90.50	1	968	0.10%
2022/03/09	3	90.97	4.1	92.06	91.10	-1.1	975	-0.11%
2022/03/08	1	89.81	0	0.00	89.60	1	966	0.11%
2022/03/07	3.2	90.88	0	0.00	90.80	3.2	963	0.33%
2022/03/04	3.1	95.47	2	94.95	94.90	1.1	956	0.12%
2022/03/03	8	98.23	9.1	98.27	97.00	-1.1	951	-0.11%
2022/03/02	1	95.40	2.1	94.86	96.30	-1.1	933	-0.12%
2022/03/01	1	93.50	2.1	93.97	93.00	-1.1	929	-0.12%
2022/02/25	11	91.65	9	92.17	92.60	2	927	0.22%
2022/02/24	12.3	93.20	8	91.41	90.10	4.3	925	0.47%
2022/02/23	7.1	96.60	9	96.30	96.50	-2	919	-0.21%
2022/02/22	15	99.83	18	99.18	96.60	-3	914	-0.33%
2022/02/21	12.6	97.96	8	98.19	98.10	4.6	895	0.51%
2022/02/18	6	100.12	10	99.75	100.00	-4	887	-0.45%
2022/02/17	11.1	101.25	19.1	100.64	99.10	-8	877	-0.91%
2022/02/16	1	93.70	1	95.50	95.00	0	847	0.00%
2022/02/15	2	93.60	2	91.90	92.00	0	844	0.00%
2022/02/14	10	92.72	4	93.08	91.40	6	840	0.71%
2022/02/11	8	95.58	13	95.16	95.50	-5	833	-0.60%
2022/02/10	8.1	92.41	4	91.45	93.60	4.1	826	0.50%
2022/02/09	1.1	92.01	5	90.62	91.50	-3.9	821	-0.47%
2022/02/08	1.5	89.84	2	88.40	90.50	-0.6	817	-0.07%
2022/02/07	2.5	86.90	0	0.00	87.00	2.5	814	0.31%
2022/01/26	7	86.17	8	86.35	84.80	-1	815	-0.12%
2022/01/25	15.4	89.04	6	87.35	85.50	9.4	813	1.15%
2022/01/24	10.4	93.17	7	93.33	91.70	3.4	809	0.42%
2022/01/21	12.8	99.07	10.7	99.49	95.80	2.1	800	0.26%
2022/01/20	5.1	100.24	12.4	99.77	99.40	-7.3	794	-0.91%
2022/01/19	15.2	100.04	20.3	100.36	101.50	-5.1	786	-0.65%
2022/01/18	29.5	101.23	14.3	101.59	101.50	15.2	777	1.95%
2022/01/17	50.7	106.16	41	105.44	105.00	9.7	753	1.28%
2022/01/14	41.4	100.10	40	101.68	107.00	1.4	708	0.19%
2022/01/13	52.4	105.02	59.4	104.87	101.50	-7	647	-1.09%
2022/01/12	10.1	99.95	3.4	99.54	97.50	6.7	555	1.21%
2022/01/11	9.4	98.42	10	98.82	99.00	-0.6	540	-0.11%
2022/01/10	13	97.32	8.2	96.87	99.00	4.9	521	0.93%
2022/01/07	1	93.00	2.2	92.09	92.80	-1.2	501	-0.23%
2022/01/06	3	92.86	3	91.83	92.00	0	495	0.00%
2022/01/05	8	95.21	6	94.12	92.70	2	492	0.41%
2022/01/04	8.2	97.33	6	97.12	96.00	2.2	485	0.46%
2022/01/03	19.2	100.73	16.1	100.76	99.10	3.1	476	0.65%
2021/12/30	5.1	96.59	9.4	96.65	97.30	-4.3	458	-0.95%
2021/12/29	19.2	98.78	26	98.44	98.30	-6.8	454	-1.50%
2021/12/28	57.5	94.02	57	92.43	94.60	0.5	430	0.11%
2021/12/27	109	99.58	100	99.88	96.00	9	435	2.08%	大買/
2021/12/24	47.1	93.16	59.1	93.18	94.90	-12.1	388	-3.10%
2021/12/23	9	85.30	12.4	85.23	86.30	-3.4	333	-1.03%
2021/12/22	0	0.00	0.3	80.00	80.80	-0.3	310	-0.08%
2021/12/20	0	0.00	2	79.75	79.10	-2	308	-0.65%
2021/12/17	0	0.00	1	78.00	78.00	-1	303	-0.33%
2021/12/16	3	78.93	0	0.00	78.30	3	303	0.99%
2021/12/15	1	80.08	1	80.00	78.20	0	302	0.00%
2021/12/14	4	78.72	0	0.00	77.80	4	302	1.33%
2021/12/13	8.2	83.03	8	82.35	81.80	0.2	298	0.07%
2021/12/10	6	84.53	7	83.52	84.10	-1	293	-0.34%
2021/12/09	7.2	82.10	6	80.98	82.70	1.2	283	0.41%
2021/12/08	0	77.40	0	0.00	77.30	0	262	0.00%
2021/12/07	1	78.50	0	0.00	77.70	1	264	0.38%
2021/12/06	3	78.30	1.3	79.23	79.00	1.7	262	0.65%
2021/12/03	4	77.85	5.1	77.95	77.60	-1.1	257	-0.43%
2021/12/01	0	0.00	1	74.30	74.90	-1	253	-0.39%
2021/11/26	0.1	74.17	0	0.00	74.30	0.1	264	0.04%
2021/11/25	0	0.00	1	75.10	75.00	-1	268	-0.37%
2021/11/24	1	74.50	2	74.50	74.70	-1	269	-0.37%
2021/11/23	1	73.80	0	0.00	73.80	1	273	0.37%
2021/11/18	0.1	74.00	0	0.00	73.70	0.1	276	0.04%
2021/11/16	1	73.60	0	73.30	73.40	1	278	0.36%
2021/11/12	1	72.12	0	0.00	72.10	1	279	0.36%
2021/11/10	1	73.60	0	0.00	73.40	1	281	0.35%
2021/11/08	0	73.50	1	73.60	73.20	-1	286	-0.35%
2021/11/04	0	0.00	1	75.80	74.60	-1	295	-0.34%
2021/11/03	3	75.70	0.7	76.30	75.60	2.3	298	0.77%
2021/11/02	2.1	79.14	1	80.70	78.10	1.1	298	0.37%
2021/11/01	5.1	81.41	1	81.70	81.80	4.1	295	1.39%
2021/10/29	1	76.50	3	76.84	76.60	-2	290	-0.70%
2021/10/28	3	78.33	2	78.20	77.70	1	319	0.31%
2021/10/27	0.1	73.50	1	74.50	74.90	-1	328	-0.29%
2021/10/26	0	0.00	7	74.19	73.00	-7	354	-1.97%
2021/10/25	0	0.00	2	72.20	72.60	-2	419	-0.48%
2021/10/22	1	71.81	4	72.40	72.50	-3	463	-0.65%
2021/10/21	2	73.90	1	73.60	73.90	1	496	0.20%
2021/10/20	7	75.86	4	75.90	76.00	3	502	0.60%
2021/10/19	0	0.00	1.1	73.00	72.70	-1.1	497	-0.22%
2021/10/18	1	72.00	3	72.00	71.70	-2	497	-0.40%
2021/10/15	0.2	72.55	1	72.10	72.70	-0.8	500	-0.16%
2021/10/14	1	72.40	0	0.00	72.50	1	500	0.20%
2021/10/13	0	73.40	0	0.00	72.60	0	503	0.00%
2021/10/12	2	75.00	2	74.20	73.70	0	501	0.00%
2021/10/08	2	74.65	2	73.95	74.50	0	500	0.00%
2021/10/07	3	72.70	3	73.17	73.40	0	499	0.00%
2021/10/06	5.1	74.51	4	73.58	72.00	1.1	500	0.21%
2021/10/05	4	75.63	1.5	75.47	75.20	2.5	496	0.50%
2021/10/04	50.5	85.33	32	85.42	80.30	18.5	487	3.80%
2021/10/01	3.2	89.10	11.2	88.84	89.10	-8	455	-1.76%
2021/09/30	0.1	81.00	5	79.90	81.00	-5	429	-1.15%
2021/09/29	0	0.00	5	80.10	80.00	-5	429	-1.16%
2021/09/28	0	0.00	4	81.63	80.70	-4	430	-0.93%
2021/09/27	0.1	80.80	2	81.55	81.50	-1.9	431	-0.44%
2021/09/23	0	80.50	0.1	81.00	81.00	-0.1	436	-0.02%
2021/09/22	0	80.20	0	0.00	79.90	0	437	0.00%
2021/09/17	0.1	81.00	1	80.30	80.50	-0.9	437	-0.21%
2021/09/16	2	78.90	1	78.30	79.00	1	439	0.23%
2021/09/15	1	78.80	1	78.50	78.80	0	442	0.00%
2021/09/14	1	80.30	2	81.40	80.40	-1	446	-0.22%
2021/09/13	0	82.57	0.1	83.00	83.00	-0.1	447	-0.02%
2021/09/10	0	0.00	2	83.05	82.60	-2	449	-0.44%
2021/09/09	0	0.00	1	80.60	81.00	-1	447	-0.22%
2021/09/08	2.1	82.41	1.2	83.40	81.10	0.9	449	0.20%
2021/09/07	2	80.55	3.1	83.21	83.40	-1.1	460	-0.24%
2021/09/06	2.1	82.59	1	81.20	81.20	1.1	457	0.23%
2021/09/03	4	84.33	3.1	83.79	83.50	0.9	455	0.20%
2021/09/02	3.6	83.63	3	83.77	83.40	0.6	457	0.12%
2021/09/01	9.3	84.85	4	84.10	83.10	5.3	455	1.17%
2021/08/31	4.2	87.17	1	87.50	86.90	3.2	448	0.72%
2021/08/30	0	92.00	2	90.90	90.20	-2	446	-0.45%
2021/08/27	0	0.00	5	91.84	91.00	-5	446	-1.12%
2021/08/26	6.2	97.29	2	97.50	97.00	4.2	445	0.95%
2021/08/25	1	97.90	0	0.00	97.30	1	447	0.22%
2021/08/23	0	98.50	1	99.10	98.90	-1	448	-0.22%
2021/08/19	1	98.50	0	0.00	96.10	1	448	0.22%
2021/08/16	2	97.30	0	95.30	95.60	2	455	0.43%
2021/08/13	0	99.00	1	98.30	97.80	-1	454	-0.22%
2021/08/12	1	95.50	0	101.00	99.00	1	457	0.22%
2021/08/11	2	97.35	5.1	98.30	96.50	-3.1	461	-0.67%
2021/08/10	0	0.00	7	100.07	100.00	-7	463	-1.51%
2021/08/09	1	103.50	3	103.17	103.00	-2	473	-0.42%
2021/08/06	11	107.55	0	0.00	107.00	11	481	2.29%
2021/08/05	2	109.00	0	0.00	109.50	2	493	0.41%
2021/08/04	2	110.75	3	110.83	109.50	-1	511	-0.20%
2021/08/03	11.1	113.42	11	111.15	110.00	0	524	0.00%
2021/08/02	6	124.00	6.2	120.61	120.00	-0.2	499	-0.03%
2021/07/30	12	126.87	9.5	127.26	127.00	2.5	486	0.52%
2021/07/29	27.7	129.64	22.4	130.76	132.00	5.4	472	1.14%
2021/07/28	34.1	119.07	22	118.82	120.50	12.1	420	2.88%
2021/07/27	3	122.83	3.2	122.50	125.00	-0.2	385	-0.05%
2021/07/26	0	114.00	1.3	113.69	114.00	-1.3	356	-0.36%
2021/07/22	0	0.00	1	108.50	108.00	-1	355	-0.28%
2021/07/21	0	0.00	1	111.00	107.50	-1	357	-0.28%
2021/07/20	0	0.00	1	114.50	111.00	-1	355	-0.28%
2021/07/19	1	114.50	1	114.00	114.50	0	354	0.00%
2021/07/16	0	0.00	5	112.50	112.50	-5	356	-1.40%
2021/07/15	0	0.00	2	110.25	110.00	-2	358	-0.56%
2021/07/14	1	113.00	3	112.00	112.00	-2	365	-0.55%
2021/07/13	4	111.12	8	110.68	111.00	-4	370	-1.08%
2021/07/12	7	107.43	0	0.00	107.00	7	369	1.90%
2021/07/09	0	108.83	0.1	109.50	108.50	-0.1	368	-0.03%
2021/07/08	0	110.50	0	0.00	109.50	0	375	0.00%
2021/07/07	2	109.01	0	0.00	109.00	2	386	0.52%
2021/07/06	5	112.50	0	0.00	111.00	5	394	1.27%
2021/07/05	1	111.50	1	113.00	113.00	0	405	0.00%
2021/07/02	0	109.00	0	0.00	111.50	0	432	0.00%
2021/07/01	0	110.18	1.3	110.10	109.00	-1.2	468	-0.26%
2021/06/30	1	112.00	0	0.00	112.00	1	470	0.21%
2021/06/29	0	0.00	4.6	113.87	113.00	-4.6	471	-0.97%
2021/06/28	4	112.50	0	0.00	112.50	4	474	0.84%
2021/06/24	0	114.00	2	115.00	115.00	-2	491	-0.41%
2021/06/23	5	115.00	5	113.50	113.00	0	498	0.00%
2021/06/22	2	109.76	2	108.00	108.00	0	492	0.00%
2021/06/21	0	111.25	1	113.00	110.00	-1	491	-0.20%
2021/06/18	0	114.00	0	0.00	114.00	0	493	0.00%
2021/06/17	3	113.67	0	0.00	114.00	3	499	0.60%
2021/06/16	3.1	117.18	4	116.75	115.00	-1	500	-0.19%
2021/06/15	1	110.50	0	0.00	110.50	1	491	0.20%
2021/06/11	2	111.50	1	111.00	111.50	1	494	0.20%
2021/06/10	0	0.00	5.4	115.02	113.50	-5.4	495	-1.08%
2021/06/09	0	108.00	0	0.00	109.50	0	495	0.00%
2021/06/08	0	0.00	2	110.00	109.00	-2	502	-0.40%
2021/06/07	2	107.00	0	0.00	107.50	2	510	0.39%
2021/06/03	2	110.50	0	0.00	110.00	2	524	0.38%
2021/06/02	3	114.00	11	113.41	113.00	-8	528	-1.51%
2021/06/01	0	116.30	2	117.00	117.50	-2	527	-0.38%
2021/05/27	0	115.10	1	114.00	113.00	-1	534	-0.19%
2021/05/26	0	116.50	0	0.00	115.50	0	540	0.00%
2021/05/25	0.1	118.50	3	118.00	116.00	-3	543	-0.54%
2021/05/21	2	112.75	3	113.33	113.50	-1	557	-0.18%
2021/05/20	0	111.00	2	110.50	111.00	-2	568	-0.35%
2021/05/19	3.2	112.76	0	0.00	109.00	3.2	575	0.55%
2021/05/18	1	110.50	2	108.25	113.00	-1	572	-0.17%
2021/05/17	4	102.38	6	102.67	103.00	-2	567	-0.35%
2021/05/14	10.1	114.12	1	117.00	108.00	9.1	555	1.64%
2021/05/13	0	0.00	3	113.50	113.50	-3	546	-0.55%
2021/05/12	1	106.02	1.1	113.09	107.50	-0.1	542	-0.02%
2021/05/11	3	118.34	1.5	117.77	117.50	1.5	526	0.29%
2021/05/10	2.3	129.89	0	0.00	129.50	2.3	511	0.44%
2021/05/07	0.1	133.00	3	134.00	134.50	-2.9	514	-0.56%
2021/05/06	0.1	133.07	2	134.00	131.00	-1.9	516	-0.38%
2021/05/05	2.4	140.58	2.1	143.26	131.50	0.2	507	0.05%
2021/05/04	3.2	146.60	5.7	145.46	144.00	-2.5	497	-0.50%
2021/05/03	1.1	150.11	5.1	153.29	154.00	-4	495	-0.80%
2021/04/29	3.1	152.69	8.1	152.07	154.00	-4.9	499	-0.99%
2021/04/28	0	157.00	0.3	156.00	155.00	-0.3	503	-0.06%
2021/04/27	0	0.00	4	156.75	156.00	-4	516	-0.78%
2021/04/26	1.2	155.69	1.3	157.50	156.00	-0.1	544	-0.03%
2021/04/23	2	156.00	1	156.00	156.50	1	575	0.17%
2021/04/22	5.1	158.09	3.3	159.83	156.00	1.8	589	0.30%
2021/04/21	1	161.49	0.3	160.50	160.50	0.8	606	0.13%
2021/04/20	2.1	159.08	6.1	160.74	161.00	-4	621	-0.65%
2021/04/19	4	158.76	0.1	159.21	157.50	3.9	623	0.62%
2021/04/16	0	162.11	1	161.50	160.50	-1	627	-0.15%
2021/04/15	0.2	162.00	3	162.00	162.00	-2.8	632	-0.45%
2021/04/14	2.3	161.49	3.4	164.60	163.00	-1.1	646	-0.17%
2021/04/13	5	172.61	8.2	170.43	167.00	-3.2	644	-0.50%
2021/04/12	5.3	173.21	4	173.13	170.00	1.3	637	0.20%
2021/04/09	3	172.35	4.9	173.63	173.00	-1.9	636	-0.30%
2021/04/08	14.3	177.78	8.1	177.84	176.00	6.2	630	0.98%
2021/04/07	12.4	171.78	10.1	172.39	173.00	2.3	605	0.38%
2021/04/06	1.2	160.68	3	160.00	163.50	-1.8	578	-0.31%
2021/04/01	5	160.60	1	160.00	160.00	4	578	0.69%
2021/03/31	2.1	163.95	6	162.58	162.50	-3.9	580	-0.68%
2021/03/30	1	164.50	1	165.00	163.50	0	588	0.00%
2021/03/29	2	163.00	3.3	164.22	164.50	-1.3	603	-0.22%
2021/03/26	3.1	161.84	12	161.71	161.00	-8.9	602	-1.49%
2021/03/25	1	160.50	2	160.00	159.00	-1	605	-0.17%
2021/03/23	4.1	159.27	1	162.50	158.50	3.1	620	0.49%
2021/03/22	5	161.69	2	161.75	161.50	3	619	0.49%
2021/03/19	0.1	158.50	0	0.00	157.50	0.1	622	0.01%
2021/03/18	0.1	159.50	0	0.00	160.50	0.1	625	0.01%
2021/03/17	3.1	158.33	2	159.00	158.00	1.1	635	0.17%
2021/03/16	0	160.00	0	162.00	159.50	0	644	0.00%
2021/03/15	3.1	161.47	2.2	161.57	161.00	0.9	655	0.13%
2021/03/12	2	158.00	1	156.00	158.50	1	664	0.15%
2021/03/11	9.4	155.18	0	0.00	154.50	9.4	675	1.40%
2021/03/09	3.3	150.66	2	150.01	150.50	1.2	693	0.18%
2021/03/08	0.2	157.20	0.1	156.00	154.00	0.1	693	0.01%
2021/03/05	0	0.00	2.1	160.02	159.00	-2.1	700	-0.30%
2021/03/04	2.1	162.73	4.1	161.90	161.00	-2.1	719	-0.29%
2021/03/03	1	161.50	3	161.00	162.50	-2	735	-0.27%
2021/03/02	3.1	167.94	1	164.00	162.50	2.1	751	0.28%
2021/02/26	2.2	164.35	1.1	166.57	166.50	1.2	777	0.15%
2021/02/25	4.3	171.11	4	171.00	169.50	0.3	808	0.04%
2021/02/24	9.5	174.98	4	173.88	171.00	5.5	901	0.61%
2021/02/23	8.2	171.86	4	170.88	172.50	4.2	1,010	0.41%
2021/02/22	5.5	171.85	6.1	170.83	172.00	-0.6	1,019	-0.06%
2021/02/19	0.1	165.58	0	0.00	166.00	0.1	1,020	0.01%
2021/02/18	1	158.00	2	158.75	161.00	-1	1,030	-0.10%
2021/02/17	2.2	154.32	1	155.50	155.00	1.2	1,039	0.12%
2021/02/05	3	157.00	1	156.50	155.00	2	1,047	0.19%
2021/02/04	4	158.13	3.5	157.43	156.00	0.5	1,069	0.05%
2021/02/03	6	156.93	6	159.00	157.50	0	1,095	0.00%
2021/02/02	4.1	153.61	6	152.67	153.50	-1.9	1,156	-0.16%
2021/02/01	4	152.26	5.1	153.85	151.00	-1.1	1,228	-0.09%
2021/01/29	3	158.33	2	159.25	156.00	1	1,267	0.08%
2021/01/28	6	162.00	6	162.33	161.50	0	1,325	0.00%
2021/01/27	2	166.75	1	169.50	166.50	1	1,357	0.07%
2021/01/26	0	0.00	1.1	167.14	168.00	-1.1	1,385	-0.08%
2021/01/25	5.1	169.40	5.3	169.70	169.00	-0.2	1,418	-0.01%
2021/01/22	3	169.50	6.2	170.46	169.00	-3.2	1,427	-0.22%
2021/01/21	7	167.00	5.1	166.61	165.00	1.9	1,427	0.13%
2021/01/20	7.3	172.00	6	169.92	167.50	1.3	1,447	0.09%
2021/01/19	10.9	175.52	11	175.36	175.00	-0.1	1,441	-0.01%
2021/01/18	10	162.65	9.2	164.87	172.00	0.8	1,421	0.06%
2021/01/15	5.1	161.50	5	162.10	160.00	0.1	1,396	0.00%
2021/01/14	9.1	166.27	10.4	164.69	164.00	-1.3	1,390	-0.09%
2021/01/13	7.3	172.41	3.1	171.84	170.50	4.3	1,379	0.31%
2021/01/12	1	180.03	1.2	179.92	176.00	-0.2	1,376	-0.01%
2021/01/11	4.4	179.84	2	179.50	179.50	2.4	1,398	0.17%
2021/01/08	1.1	184.36	1	187.00	184.00	0.1	1,433	0.01%
2021/01/07	11	185.54	12	185.63	183.50	-1	1,475	-0.07%
2021/01/06	3.1	179.86	0	0.00	179.00	3.1	1,496	0.20%
2021/01/05	0	0.00	0	183.50	182.50	0	1,504	0.00%
2021/01/04	0	184.00	1	183.51	185.50	-1	1,535	-0.07%
2020/12/31	2	183.75	2.1	181.19	181.00	-0.1	1,570	-0.01%
2020/12/30	0.1	184.02	0	0.00	183.50	0.1	1,655	0.01%
2020/12/29	1.1	183.10	3	184.50	184.00	-1.9	1,701	-0.11%
2020/12/28	0	0.00	1	185.50	182.50	-1	1,729	-0.06%
2020/12/25	0	0.00	1	185.50	185.50	-1	1,776	-0.06%
2020/12/24	6	187.75	5	185.80	184.50	1	1,812	0.06%
2020/12/23	5	185.10	7.1	183.55	188.50	-2.1	1,832	-0.12%
2020/12/22	9	182.56	9.1	180.48	178.50	-0.1	1,878	-0.01%
2020/12/21	1	182.50	4	181.13	180.00	-3	1,912	-0.16%
2020/12/18	1.1	186.14	4	186.00	186.00	-2.9	1,943	-0.15%
2020/12/17	1	188.00	0	0.00	187.00	1	1,975	0.05%
2020/12/16	0	0.00	1.1	191.90	192.00	-1.1	2,001	-0.06%
2020/12/15	4	191.25	1	191.50	189.50	3	2,037	0.15%
2020/12/14	1	190.50	1	190.00	191.00	0	2,076	0.00%
2020/12/11	2.3	187.58	0	187.50	187.00	2.3	2,123	0.11%
2020/12/10	6	190.67	5	190.60	190.00	1	2,191	0.05%
2020/12/09	5	193.80	10.1	193.66	192.50	-5.1	2,233	-0.23%
2020/12/08	3	196.00	6	195.75	195.00	-3	2,271	-0.13%
2020/12/07	2	194.00	6	196.42	193.50	-4	2,303	-0.17%
2020/12/04	5.7	201.10	11	202.73	199.00	-5.4	2,336	-0.23%
2020/12/03	8	208.31	9	206.61	205.50	-1	2,387	-0.04%
2020/12/02	1	206.00	2	206.25	205.00	-1	2,436	-0.04%
2020/12/01	10.1	203.87	11.1	205.73	204.00	-1	2,566	-0.04%
2020/11/30	4.3	210.50	3	209.50	207.50	1.3	2,717	0.05%
2020/11/27	5.2	211.16	4.2	210.28	211.50	1.1	2,799	0.04%
2020/11/26	6.1	208.26	9	209.83	208.00	-2.9	2,833	-0.10%
2020/11/25	9.3	211.47	7.1	211.19	207.50	2.1	2,865	0.07%
2020/11/24	21	215.12	22.5	214.36	212.00	-1.4	2,947	-0.05%
2020/11/23	57.3	219.64	42.3	219.52	219.00	15	2,974	0.50%
2020/11/20	37.3	207.33	45.9	207.09	210.50	-8.6	2,945	-0.29%
2020/11/19	3	194.49	5.2	194.83	194.50	-2.2	2,885	-0.08%
2020/11/18	1.1	191.05	3	191.33	191.00	-1.9	2,961	-0.06%
2020/11/17	15	193.60	22	193.86	191.50	-7	3,095	-0.23%
2020/11/16	5	194.10	4.2	191.79	191.00	0.8	3,164	0.03%
2020/11/13	9.5	191.68	12.3	191.91	193.00	-2.8	3,225	-0.09%
2020/11/12	6.4	192.42	4	192.88	192.00	2.4	3,290	0.07%
2020/11/11	12.2	191.53	15.1	190.60	191.00	-2.9	3,345	-0.09%
2020/11/10	38.9	198.51	11.6	197.83	193.50	27.3	3,354	0.81%
2020/11/09	25.5	196.27	31.5	193.79	204.50	-6	3,316	-0.18%
2020/11/06	19.2	189.48	15	190.70	186.00	4.2	3,256	0.13%
2020/11/05	21	191.67	20	193.05	190.00	1	3,250	0.03%
2020/11/04	17	187.91	14.1	186.45	186.00	2.9	3,211	0.09%
2020/11/03	15	190.17	8	192.38	187.50	7	3,187	0.22%
2020/11/02	14	191.46	8	189.13	187.00	6	3,183	0.19%
2020/10/30	5	202.77	1	200.50	199.00	4	3,156	0.13%
2020/10/29	11	204.68	10	206.00	207.50	1	3,155	0.03%
2020/10/28	8	210.56	10	211.90	208.00	-2	3,181	-0.06%
2020/10/27	1	206.01	1	208.00	207.50	0	3,162	0.00%
2020/10/26	3	209.00	1	207.52	207.50	2	3,179	0.06%
2020/10/23	2	211.00	6	212.83	211.50	-4	3,214	-0.12%
2020/10/22	6	208.42	4	209.75	211.00	2	3,241	0.06%
2020/10/21	4.1	212.49	7	212.57	213.00	-2.9	3,286	-0.09%
2020/10/20	13	212.69	9	212.50	211.00	4	3,344	0.12%
2020/10/19	19	210.68	28.2	210.21	214.50	-9.2	3,344	-0.28%
2020/10/16	28	210.94	20	211.88	206.00	8	3,322	0.24%
2020/10/15	24	221.22	13	220.91	216.00	11	3,296	0.33%
2020/10/14	17	230.53	9	228.89	228.00	8	3,260	0.25%
2020/10/13	8	230.63	7	232.14	234.00	1	3,244	0.03%
2020/10/12	26	233.79	17	234.50	231.00	9	3,243	0.28%
2020/10/08	25	238.90	22	241.05	236.50	3	3,253	0.09%
2020/10/07	28	240.20	29	237.53	238.00	-1	3,226	-0.03%
2020/10/06	24	232.67	25	232.34	228.50	-1	3,157	-0.03%
2020/10/05	19	231.68	22	232.11	232.50	-3	3,182	-0.09%
2020/09/30	29	233.66	26	235.27	237.00	3	3,170	0.09%
2020/09/29	14	229.71	15	230.33	232.00	-1	3,146	-0.03%
2020/09/28	22	234.95	16	234.72	233.00	6	3,129	0.19%
2020/09/25	18	245.22	17	239.44	234.00	1	3,125	0.03%
2020/09/24	19	257.08	12	257.04	248.50	7	3,075	0.23%
2020/09/23	9.2	255.10	15	254.57	265.00	-5.8	3,067	-0.19%
2020/09/22	38	255.07	35	253.36	250.00	3	3,079	0.10%
2020/09/21	23.5	265.16	19	265.05	259.00	4.5	3,092	0.15%
2020/09/18	22.1	260.48	24	262.44	265.00	-2	3,080	-0.06%
2020/09/17	21	265.93	14.4	264.13	260.50	6.6	3,065	0.22%
2020/09/16	20	261.85	20.1	263.56	264.50	-0.1	3,037	0.00%
2020/09/15	30	261.92	32	262.86	258.50	-2	2,995	-0.07%
2020/09/14	20	252.53	19	250.39	252.00	1	2,930	0.03%
2020/09/11	13	257.69	14	258.79	255.00	-1	2,892	-0.03%
2020/09/10	13	268.85	11	267.77	263.50	2	2,858	0.07%
2020/09/09	24	272.77	19	274.08	268.00	5	2,827	0.18%
2020/09/08	28	266.34	27	265.15	274.50	1	2,803	0.04%
2020/09/07	34	275.53	31	274.45	268.50	3	2,768	0.11%
2020/09/04	69	284.86	70	284.04	275.00	-1	2,759	-0.04%
2020/09/03	62	282.71	56.2	282.96	280.00	5.9	2,667	0.22%
2020/09/02	12	255.04	18.2	255.81	266.00	-6.2	2,568	-0.24%
2020/09/01	7	243.79	6.2	242.91	242.00	0.9	2,509	0.03%
2020/08/31	6	252.50	9.2	251.02	248.00	-3.2	2,518	-0.13%
2020/08/28	43	254.71	31.2	252.59	245.50	11.8	2,490	0.47%
2020/08/27	12	238.54	9.3	242.80	245.00	2.7	2,412	0.11%
2020/08/26	14	281.64	14.2	278.67	276.50	-0.2	2,385	-0.01%
2020/08/25	15	275.00	11.3	275.41	277.50	3.7	2,398	0.15%
2020/08/24	35	277.27	39.2	278.78	275.00	-4.2	2,374	-0.18%
2020/08/21	29	252.45	50.2	258.23	262.00	-21.2	2,330	-0.91%
2020/08/20	16	233.63	18	235.75	241.00	-2	2,298	-0.09%
2020/08/19	5	237.90	7	237.64	238.50	-2	2,348	-0.09%
2020/08/18	10	230.70	6	228.28	230.00	4	2,321	0.17%
2020/08/17	7	217.00	18	223.28	228.00	-11	2,318	-0.47%
2020/08/14	13	203.19	19	202.58	207.50	-6	2,311	-0.26%
2020/08/13	9	197.67	5	199.20	193.50	4	2,436	0.16%
2020/08/12	8	210.19	8	208.94	208.00	0	2,532	0.00%
2020/08/11	1	216.00	1	217.50	208.00	0	2,577	0.00%
2020/08/10	1	211.50	3	212.18	212.00	-2	2,621	-0.08%
2020/08/07	1	205.50	0	0.00	204.50	1	2,688	0.04%
2020/08/06	1	209.00	0	0.00	209.00	1	2,782	0.04%
2020/08/05	2	204.25	4	205.38	202.50	-2	2,822	-0.07%
2020/08/04	8	205.69	6	203.75	201.00	2	3,023	0.07%
2020/08/03	17	207.97	18	208.72	206.00	-1	3,119	-0.03%
2020/07/31	7	195.79	7	197.57	201.00	0	3,113	0.00%
2020/07/30	6	195.33	5	196.30	198.50	1	3,122	0.03%
2020/07/29	8	196.64	9	198.00	200.00	-1	3,116	-0.03%
2020/07/28	9	191.83	9	192.56	187.00	0	3,095	0.00%
2020/07/27	23	203.09	38	202.46	195.00	-15	3,088	-0.49%
2020/07/24	35	216.19	13	211.12	208.50	22	3,100	0.71%
2020/07/23	4	233.00	4	234.63	231.50	0	3,065	0.00%
2020/07/22	3	233.67	2	233.50	233.00	1	3,105	0.03%
2020/07/21	5	234.80	1	233.50	233.50	4	3,135	0.13%
2020/07/20	1	237.00	1	236.50	237.50	0	3,161	0.00%
2020/07/17	2	236.75	5	240.00	237.00	-3	3,166	-0.09%
2020/07/16	2	237.25	2	235.50	235.50	0	3,167	0.00%
2020/07/15	10	240.25	10.5	240.19	237.50	-0.5	3,168	-0.02%
2020/07/14	5	232.90	3	233.33	233.00	2	3,171	0.06%
2020/07/13	4.1	234.61	4	234.25	234.50	0.1	3,223	0.00%
2020/07/10	13.5	239.11	12	241.13	233.00	1.5	3,247	0.05%
2020/07/09	9	236.33	4	235.50	233.00	5	3,262	0.15%
2020/07/08	3	242.67	9	239.28	238.00	-6	3,280	-0.18%
2020/07/07	7	241.21	2	242.00	237.00	5	3,301	0.15%
2020/07/06	8	246.00	2	251.00	245.50	6	3,345	0.18%
2020/07/03	7	253.71	3	255.83	252.50	4	3,414	0.12%
2020/07/02	6	259.08	5	257.60	254.00	1	3,448	0.03%
2020/07/01	25	256.12	25	252.68	250.00	0	3,442	0.00%
2020/06/30	8	243.06	12	242.54	254.00	-4	3,451	-0.12%
2020/06/29	5	232.90	4	237.13	231.00	1	3,452	0.03%
2020/06/24	5	247.20	13	247.96	243.50	-8	3,484	-0.23%
2020/06/23	5	247.60	3	248.83	247.50	2	3,528	0.06%
2020/06/22	4	254.38	0	0.00	253.50	4	3,556	0.11%
2020/06/19	2	257.50	2	258.00	257.00	0	3,583	0.00%
2020/06/18	1	253.00	0	0.00	255.00	1	3,606	0.03%
2020/06/17	4	259.25	3	259.50	255.00	1	3,604	0.03%
2020/06/16	2	256.75	3	257.17	256.50	-1	3,622	-0.03%
2020/06/15	7	255.86	1	261.00	253.50	6	3,633	0.17%
2020/06/12	4	253.75	6	251.17	263.00	-2	3,621	-0.06%
2020/06/11	14	262.82	5	261.70	256.50	9	3,605	0.25%
2020/06/10	15	276.53	9	274.39	273.50	6	3,566	0.17%
2020/06/09	17	282.65	13	282.12	283.50	4	3,528	0.11%
2020/06/08	10	277.00	13	277.77	275.50	-3	3,475	-0.09%
2020/06/05	12	275.92	12	276.33	273.00	0	3,436	0.00%
2020/06/04	4	271.75	4	271.88	270.00	0	3,389	0.00%
2020/06/03	9	270.50	6	272.00	269.50	3	3,371	0.09%
2020/06/02	9	270.00	10	269.25	268.00	-1	3,342	-0.03%
2020/06/01	22	275.95	10	274.90	268.50	12	3,316	0.36%
2020/05/29	11	280.00	7	278.71	284.50	4	3,290	0.12%
2020/05/28	8	290.56	6	289.92	281.50	2	3,338	0.06%
2020/05/27	34	301.31	23	294.76	290.00	11	3,353	0.33%
2020/05/26	21	286.57	33	291.45	299.00	-12	3,304	-0.36%
2020/05/25	17	269.94	20	270.08	272.00	-3	3,244	-0.09%
2020/05/22	15	277.23	12	273.67	266.50	3	3,286	0.09%
2020/05/21	14	290.29	8	287.63	281.00	6	3,287	0.18%
2020/05/20	50	286.46	57	286.64	288.00	-7	3,229	-0.22%
2020/05/19	12	265.25	9	270.50	278.00	3	3,101	0.10%
2020/05/18	8	258.56	14	258.89	254.50	-6	3,006	-0.20%
2020/05/15	15	255.13	10	257.20	254.50	5	2,963	0.17%
2020/05/14	25	262.98	27	263.98	252.00	-2	2,910	-0.07%
2020/05/13	23	257.83	24	257.17	264.00	-1	2,866	-0.03%
2020/05/12	11	248.14	18	248.86	247.00	-7	2,822	-0.25%
2020/05/11	54	255.96	43	257.71	241.00	11	2,830	0.39%
2020/05/08	21	237.02	26	244.29	250.50	-5	2,673	-0.19%
2020/05/07	2	227.75	11	228.55	228.00	-9	2,583	-0.35%
2020/05/06	4	228.38	6	229.67	226.50	-2	2,577	-0.08%
2020/05/05	13	234.35	5	232.80	230.00	8	2,579	0.31%
2020/05/04	4	229.75	3	231.33	231.00	1	2,588	0.04%
2020/04/30	6	238.83	16	237.75	238.00	-10	2,600	-0.38%
2020/04/29	10	236.85	11	239.64	235.00	-1	2,586	-0.04%
2020/04/28	7	230.07	5	231.20	227.00	2	2,532	0.08%
2020/04/27	15	233.20	14	232.79	229.00	1	2,513	0.04%
2020/04/24	10	242.80	5	242.90	237.00	5	2,474	0.20%
2020/04/23	6	242.58	5	241.60	240.50	1	2,450	0.04%
2020/04/22	1	228.50	6	227.67	231.00	-5	2,411	-0.21%
2020/04/21	7	233.21	4	238.88	230.00	3	2,395	0.13%
2020/04/20	5	245.80	1	245.00	242.50	4	2,382	0.17%
2020/04/17	8	256.13	11	261.14	244.50	-3	2,374	-0.13%
2020/04/16	9	253.83	8	252.38	254.00	1	2,339	0.04%
2020/04/15	4	246.00	3	242.83	245.50	1	2,334	0.04%
2020/04/14	9	248.11	12	243.88	245.50	-3	2,304	-0.13%
2020/04/13	12	246.00	8	245.56	235.50	4	2,249	0.18%
2020/04/10	9	255.11	7	254.21	253.50	2	2,220	0.09%
2020/04/09	31	263.98	20	263.25	254.00	11	2,201	0.50%
2020/04/08	25	254.30	26	255.23	262.00	-1	2,170	-0.05%
2020/04/07	9	236.67	10	238.40	244.00	-1	2,111	-0.05%
2020/04/06	6	220.33	7	218.57	222.00	-1	2,084	-0.05%
2020/04/01	7	210.43	9	212.67	220.00	-2	2,079	-0.10%
2020/03/31	10.1	243.78	6	242.17	221.00	4.1	2,025	0.20%
2020/03/30	21	253.16	18	253.14	245.50	3	1,996	0.15%
2020/03/27	14	262.46	19	260.05	252.00	-5	1,970	-0.25%
2020/03/26	13	246.38	9	239.67	243.50	4	1,923	0.21%
2020/03/25	9	236.06	9	234.83	243.50	0	1,908	0.00%
2020/03/24	7	225.50	10	225.20	221.50	-3	1,899	-0.16%
2020/03/23	6	211.58	2	213.25	211.50	4	1,886	0.21%
2020/03/20	1	240.00	3	234.50	234.50	-2	1,976	-0.10%
2020/03/19	4	228.25	2	223.25	220.50	2	1,983	0.10%
2020/03/18	1	248.00	1	245.00	245.00	0	2,089	0.00%
2020/03/17	0	0.00	1	235.50	238.00	-1	2,182	-0.05%
2020/03/16	1	276.50	5	258.60	257.50	-4	2,185	-0.18%
2020/03/13	3	277.00	3	259.00	286.00	0	2,222	0.00%
2020/03/12	2	290.25	1	287.50	287.50	1	2,262	0.04%
2020/03/10	2	308.50	0	0.00	324.00	2	2,274	0.09%
2020/03/09	0	0.00	1	327.00	321.00	-1	2,276	-0.04%
2020/03/06	2	333.00	1	332.50	334.50	1	2,301	0.04%
2020/03/05	3	336.67	0	0.00	333.00	3	2,354	0.13%
2020/03/04	14	327.39	18	328.14	331.00	-4	2,406	-0.17%
2020/03/03	20	336.43	15	326.67	325.00	5	2,383	0.21%
2020/03/02	13	305.04	16	302.72	321.00	-3	2,358	-0.13%
2020/02/27	18	291.14	16	294.31	292.00	2	2,343	0.09%
2020/02/26	12	284.21	16	282.72	293.00	-4	2,386	-0.17%
2020/02/25	22	274.89	16	278.06	278.50	6	2,436	0.25%
2020/02/24	33	255.12	34	254.94	263.00	-1	2,452	-0.04%
2020/02/21	7	240.43	5	240.80	239.50	2	2,478	0.08%
2020/02/20	13	243.38	14	245.11	241.00	-1	2,532	-0.04%
2020/02/19	10	237.30	10	235.15	242.00	0	2,543	0.00%
2020/02/18	2	231.00	2	232.75	232.00	0	2,616	0.00%
2020/02/17	1	230.00	1	230.50	232.00	0	2,732	0.00%
2020/02/14	24	240.67	23	240.93	243.00	1	2,753	0.04%
2020/02/13	13	234.54	12	235.83	243.00	1	2,783	0.04%
2020/02/12	24	229.65	24	231.85	230.50	0	2,751	0.00%
2020/02/11	23	208.70	28	216.05	218.50	-5	2,717	-0.18%
2020/02/10	6	189.50	5	192.90	199.00	1	2,686	0.04%
2020/02/07	4	204.25	3	199.67	195.50	1	2,686	0.04%
2020/02/06	0	0.00	1	206.00	210.00	-1	2,739	-0.04%
2020/02/05	5	201.20	4	202.88	199.50	1	2,730	0.04%
2020/02/04	3	201.17	2	199.50	199.00	1	2,720	0.04%
2020/02/03	1	203.00	0	0.00	206.00	1	2,700	0.04%
2020/01/31	0	0.00	1	220.00	215.50	-1	2,706	-0.04%
2020/01/30	3	216.00	0	0.00	216.00	3	2,728	0.11%
2020/01/17	0	0.00	1	234.00	234.00	-1	2,745	-0.04%
2020/01/09	8	222.19	13.1	222.23	225.00	-5.1	2,894	-0.18%
2020/01/07	3	210.33	3	211.17	214.00	0	2,939	0.00%
2020/01/03	5.1	217.26	5	212.40	210.50	0.1	2,935	0.00%
2020/01/02	8	214.50	9	214.94	217.50	-1	2,921	-0.03%
2019/12/31	4	209.88	2	211.75	207.50	2	2,924	0.07%
2019/12/30	1	205.50	1	207.00	204.50	0	2,920	0.00%
2019/12/27	7	205.29	7	204.36	201.00	0	2,900	0.00%
2019/12/26	0	0.00	1	198.00	197.00	-1	2,878	-0.03%
2019/12/24	35	200.23	35	198.60	205.00	0	2,855	0.00%
2019/12/23	3	201.33	2	200.50	195.00	1	2,838	0.04%
2019/12/20	11	204.55	12	206.00	207.50	-1	2,836	-0.04%
2019/12/19	2	203.00	4	205.63	204.50	-2	2,817	-0.07%
2019/12/18	1	208.50	1	210.50	211.00	0	2,790	0.00%
2019/12/17	8	215.88	6	218.33	208.50	2	2,767	0.07%
2019/12/16	3	207.17	5	209.80	213.00	-2	2,668	-0.07%
2019/12/13	34	207.69	28	207.21	209.50	6	2,630	0.23%
2019/12/12	9	188.17	10	192.20	199.50	-1	2,520	-0.04%
2019/12/10	6	183.67	8	182.81	184.50	-2	2,458	-0.08%
2019/12/09	5	184.80	6	183.25	177.00	-1	2,421	-0.04%
2019/12/06	5	174.80	4	178.25	175.50	1	2,395	0.04%
2019/12/05	1	179.00	1	176.00	179.00	0	2,406	0.00%
2019/12/03	1	183.99	1	176.00	175.50	0	2,390	0.00%
2019/12/02	17	174.47	17	175.06	181.00	0	2,359	0.00%
2019/11/29	30	185.55	31	184.60	178.50	-1	2,305	-0.04%
2019/11/28	2	190.00	2	189.00	190.00	0	2,241	0.00%
2019/11/27	14	195.14	13	190.23	188.00	1	2,214	0.05%
2019/11/26	6	190.75	10	189.65	191.00	-4	2,156	-0.19%
2019/11/25	8	189.38	9	189.44	193.50	-1	2,118	-0.05%
2019/11/22	30	177.13	25	180.26	182.00	5	2,032	0.25%
2019/11/21	35	165.41	43	160.23	173.00	-8	1,919	-0.42%
2019/11/20	11	169.14	11	169.27	157.50	0	1,859	0.00%
2019/11/19	32	178.72	31	178.31	175.00	1	1,786	0.06%
2019/11/18	2	173.50	1	174.00	171.00	1	1,720	0.06%
2019/11/15	26	178.58	25	180.34	181.50	1	1,683	0.06%
2019/11/14	19	164.53	20	166.05	171.00	-1	1,578	-0.06%
2019/11/13	10	152.70	25	151.12	155.50	-15	1,444	-1.04%
2019/11/12	50	148.84	34	148.15	146.00	16	1,395	1.15%
2019/11/11	4	140.00	7	141.00	140.00	-3	1,321	-0.23%
2019/11/08	6	138.17	7	139.00	138.00	-1	1,300	-0.08%
2019/11/07	11	133.91	6	133.83	135.00	5	1,266	0.39%
2019/11/06	3	132.00	1	131.00	131.00	2	1,245	0.16%
2019/11/05	12	136.96	19.1	136.07	137.00	-7.1	1,226	-0.58%
2019/11/04	8	128.44	4	128.00	128.50	4	1,151	0.35%
2019/11/01	8	127.38	10	128.00	127.50	-2	1,144	-0.17%
2019/10/31	6.1	124.57	1	123.50	123.50	5.1	1,126	0.45%
2019/10/30	1	123.50	8	129.31	130.50	-7	1,115	-0.63%
2019/10/29	5	123.00	3	125.00	124.00	2	1,108	0.18%
2019/10/28	1	126.00	2	128.25	126.50	-1	1,073	-0.09%
2019/10/25	5	127.60	3	127.00	125.00	2	1,052	0.19%
2019/10/24	4	124.50	8	125.88	130.00	-4	1,022	-0.39%
2019/10/23	9	122.22	3	120.67	119.00	6	986	0.61%
2019/10/22	9	114.94	9	117.61	119.00	0	927	0.00%
2019/10/21	0	0.00	1	110.00	108.50	-1	875	-0.11%
2019/10/18	0	0.00	1	109.00	109.00	-1	860	-0.12%
2019/10/17	8	111.13	5	112.00	112.00	3	843	0.36%
2019/10/16	9	106.61	11	108.77	111.00	-2	813	-0.25%
2019/10/15	3	105.00	2	100.75	101.00	1	744	0.13%
2019/10/14	10	99.17	10	99.09	99.50	0	690	0.00%
2019/10/09	3	95.17	4	96.13	95.00	-1	661	-0.15%
2019/10/08	2	95.00	1	94.50	94.50	1	646	0.15%
2019/10/07	3	96.67	0	0.00	95.50	3	632	0.47%
2019/10/04	1	91.50	2	92.15	92.90	-1	597	-0.17%
2019/10/02	0	0.00	1	87.50	88.10	-1	561	-0.18%
2019/09/27	3	84.77	1	84.50	84.30	2	551	0.36%
2019/09/25	1	88.00	2	89.40	92.00	-1	527	-0.19%
2019/09/24	1	87.10	4	87.63	87.00	-3	508	-0.59%
2019/09/23	1	86.30	0	0.00	85.70	1	494	0.20%
2019/09/17	2	85.50	0	0.00	87.50	2	479	0.42%
2019/09/16	10	91.52	10	90.40	90.40	0	460	0.00%
2019/09/12	5	87.78	1	87.10	87.00	4	432	0.92%
2019/09/11	1	83.30	5	83.96	85.00	-4	395	-1.01%
2019/09/10	6	83.37	4	82.13	81.10	2	376	0.53%
2019/09/09	0	0.00	2	81.85	82.60	-2	351	-0.57%
2019/09/06	0	0.00	4	77.80	78.70	-4	324	-1.23%
2019/09/05	1	76.60	0	0.00	75.60	1	318	0.31%
2019/09/03	3	78.50	0	0.00	78.90	3	317	0.94%
2019/08/30	2	79.75	0	0.00	78.20	2	325	0.61%
2019/08/26	1	82.60	1	82.40	76.80	0	304	0.00%
2019/08/23	2	84.25	0	0.00	83.00	2	290	0.69%
2019/08/22	0	0.00	2	76.25	78.60	-2	246	-0.81%
2019/08/20	0	0.00	5	72.00	69.70	-5	220	-2.26%
2019/08/19	1	67.00	6	69.18	70.40	-5	219	-2.28%
2019/08/15	1	66.00	0	0.00	65.50	1	235	0.42%
2019/08/14	5	68.56	1	67.50	67.50	4	258	1.55%
2019/08/13	2	71.70	1	67.50	67.50	1	264	0.38%
2019/08/12	1	64.90	1	68.00	68.60	0	261	0.00%
2019/08/08	1	64.90	1	66.50	64.30	0	267	0.00%
2019/08/07	1	62.60	2	63.00	63.00	-1	270	-0.37%
2019/08/06	0	0.00	1	62.20	63.80	-1	275	-0.36%
2019/08/05	2	64.25	0	0.00	61.70	2	280	0.71%
2019/08/02	1	68.20	1	68.20	68.50	0	291	0.00%
2019/08/01	2	69.55	2	70.20	70.40	0	304	0.00%
2019/07/31	2	68.60	4	67.75	70.30	-2	302	-0.66%
2019/07/23	0	0.00	3	65.93	64.50	-3	345	-0.87%
2019/07/16	0	0.00	2	63.30	63.40	-2	450	-0.44%
2019/07/11	3	66.40	1	67.20	65.50	2	457	0.44%
2019/07/10	1	67.60	0	0.00	67.80	1	458	0.22%
2019/07/05	1	64.70	0	0.00	64.30	1	464	0.22%
2019/07/03	0	0.00	4	63.00	63.10	-4	476	-0.84%
2019/06/27	3	65.00	3	65.23	65.20	0	502	0.00%
2019/06/26	0	0.00	1	64.60	64.40	-1	503	-0.20%
2019/06/21	6	70.72	0	0.00	66.50	6	501	1.20%
2019/06/19	0	0.00	5	67.40	67.50	-5	498	-1.00%
2019/06/11	8	68.20	6	67.92	68.90	2	497	0.40%
2019/06/10	2	71.90	0	0.00	71.30	2	486	0.41%
2019/06/06	3	71.70	0	0.00	71.70	3	481	0.62%
2019/05/29	0	0.00	1	68.00	67.00	-1	444	-0.22%
2019/05/28	0	0.00	4	66.73	66.30	-4	443	-0.90%
2019/05/27	2	66.70	0	0.00	65.80	2	440	0.45%
2019/05/24	0	0.00	2	66.70	66.10	-2	437	-0.46%
2019/05/23	0	0.00	1	66.60	65.00	-1	430	-0.23%
2019/05/22	4	66.45	3	68.70	65.70	1	423	0.24%
2019/05/21	7	62.59	6	64.60	65.00	1	411	0.24%
2019/05/20	2	57.85	7	60.27	61.80	-5	390	-1.28%
2019/05/17	2	58.40	2	56.35	56.20	0	380	0.00%
2019/05/14	0	0.00	1	67.00	68.10	-1	356	-0.28%
2019/05/13	4	69.00	1	68.00	68.00	3	357	0.84%
2019/05/10	5	76.24	5	76.04	75.00	0	350	0.00%
2019/05/09	3	77.97	5	79.96	78.40	-2	335	-0.60%
2019/05/08	0	0.00	1	77.90	77.90	-1	321	-0.31%
2019/05/07	1	78.50	0	0.00	77.50	1	318	0.31%
2019/05/03	0	0.00	2	78.50	79.70	-2	308	-0.65%
2019/04/30	3	77.10	0	0.00	76.00	3	282	1.06%
2019/04/29	10	81.32	6	81.62	77.20	4	272	1.47%
2019/04/26	10	84.25	4	82.70	81.80	6	258	2.33%
2019/04/25	18	88.07	14	89.11	88.80	4	247	1.62%
2019/04/24	3	80.17	3	82.00	84.00	0	204	0.00%
2019/04/19	0	0.00	1	73.40	74.30	-1	162	-0.62%
2019/04/18	1	71.80	0	0.00	72.10	1	159	0.63%
2019/04/15	0	0.00	1	79.70	80.00	-1	146	-0.68%
2019/04/12	1	75.00	0	0.00	75.80	1	138	0.72%
2019/04/11	0	0.00	1	77.20	76.80	-1	135	-0.74%
2019/04/02	2	69.75	1	71.10	72.00	1	102	0.98%
2019/02/15	0	0.00	5	43.60	43.40	-5	54	-9.12%
2019/02/13	5	45.50	0	0.00	44.15	5	52	9.44%
2019/02/12	0	0.00	1	43.85	43.85	-1	48	-2.06%
2019/01/21	1	34.70	0	0.00	34.65	1	31	3.20%