康普 (4739)-群益金鼎-高雄券商分點個股進出

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

康普

(4739)

可現股當沖

股價
60.1
漲跌
▼1.0
漲幅
-1.64%
成交量
200張
產業
上市化學類股
797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

康普 (4739)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/11/06	0	0.00	1	60.20	60.80	-1	220	-0.45%
2024/11/04	1.1	59.00	0	0.00	59.00	1.1	232	0.47%
2024/10/25	1	64.00	1	63.40	61.90	0	240	0.00%
2024/10/24	0	0.00	2	61.60	59.70	-2	208	-0.96%
2024/10/18	0	57.60	0	0.00	57.20	0	211	0.00%
2024/10/11	1	57.80	0	0.00	57.40	1	223	0.45%
2024/10/09	0	57.70	0	0.00	57.80	0	230	0.00%
2024/10/08	0	58.30	0	0.00	58.40	0	233	0.00%
2024/09/23	1	59.30	0	0.00	59.30	1	469	0.21%
2024/09/09	0	57.50	0	0.00	58.70	0	497	0.00%
2024/09/04	0	58.00	0	0.00	57.70	0	509	0.00%
2024/08/27	0	60.60	0	0.00	60.90	0	539	0.00%
2024/08/26	0	0.00	1	62.10	61.10	-1	543	-0.18%
2024/08/14	1	58.70	0	0.00	58.10	1	572	0.17%
2024/08/13	1	57.60	0	0.00	57.90	1	580	0.17%
2024/08/07	0	57.40	0	0.00	57.10	0	613	0.00%
2024/08/06	1	55.00	1	55.50	53.80	0	609	0.00%
2024/08/05	0	56.80	0	0.00	56.50	0	599	0.00%
2024/07/29	0.1	64.00	0	0.00	63.50	0.1	658	0.01%
2024/07/26	0.1	64.90	0	0.00	64.50	0.1	681	0.01%
2024/07/22	0	66.00	0	0.00	66.00	0	682	0.00%
2024/07/15	2	69.60	3	69.80	69.80	-1	675	-0.15%
2024/07/11	0	0.00	2	70.05	71.30	-2	671	-0.30%
2024/07/10	1	70.90	0	0.00	70.80	1	671	0.15%
2024/07/09	1	69.71	0	0.00	71.00	1	673	0.15%
2024/07/04	0	0.00	5	72.72	71.40	-5	628	-0.80%
2024/07/03	1	73.30	0	0.00	73.40	1	598	0.17%
2024/07/02	0	0.00	0	73.50	72.50	0	560	0.00%
2024/07/01	4	70.25	1	71.00	70.20	3	515	0.58%
2024/06/27	3	68.23	0	0.00	67.10	3	489	0.61%
2024/06/20	0	0.00	0	66.60	66.70	0	441	0.00%
2024/06/18	0	0.00	0	66.60	66.20	0	440	0.00%
2024/06/11	0	0.00	1	69.00	66.50	-1	449	-0.22%
2024/06/07	0	0.00	1	68.70	69.10	-1	444	-0.22%
2024/06/06	12	65.85	10	65.10	65.00	2	430	0.47%
2024/06/04	1	66.80	0	0.00	66.80	1	438	0.23%
2024/05/31	0	0.00	1.2	67.07	67.80	-1.2	447	-0.27%
2024/05/28	0	0.00	1	68.00	67.90	-1	445	-0.22%
2024/05/21	0	0.00	5	66.14	66.60	-5	441	-1.13%
2024/05/15	0	0.00	1	64.10	64.50	-1	430	-0.23%
2024/05/14	1	65.00	1	65.60	65.70	0	432	0.00%
2024/05/10	0	0.00	1	62.00	62.70	-1	422	-0.24%
2024/04/30	0	0.00	2	65.20	65.20	-2	355	-0.56%
2024/04/29	0.3	58.94	0	0.00	59.30	0.3	328	0.09%
2024/04/19	1	58.60	0	0.00	58.30	1	342	0.29%
2024/04/16	0	59.60	0	0.00	59.40	0	335	0.00%
2024/04/15	0	61.80	0	0.00	61.10	0	332	0.00%
2024/04/12	0	63.30	0	0.00	63.20	0	326	0.00%
2024/04/01	0	0.00	0.1	63.00	63.40	-0.1	330	-0.03%
2024/03/29	0	0.00	1	63.50	62.90	-1	331	-0.30%
2024/03/25	0	64.31	0	0.00	64.60	0	330	0.00%
2024/03/21	0	63.60	0	0.00	64.00	0	337	0.00%
2024/03/20	0	63.30	0	0.00	63.30	0	348	0.00%
2024/03/19	0	63.30	0	0.00	63.30	0	351	0.00%
2024/03/18	0	63.50	0	0.00	62.80	0	352	0.00%
2024/03/15	1	63.50	0	0.00	63.40	1	349	0.29%
2024/03/14	0	64.90	0	0.00	64.90	0	349	0.00%
2024/03/12	0	66.00	0	0.00	66.30	0	359	0.00%
2024/02/29	0	0.00	1	68.30	67.90	-1	577	-0.17%
2024/02/19	1	71.20	0	0.00	71.40	1	606	0.16%
2024/02/16	0	0.00	1	69.50	69.50	-1	615	-0.16%
2024/02/15	1	66.30	0	0.00	66.40	1	607	0.16%
2024/02/05	0	0.00	1	67.80	68.20	-1	602	-0.17%
2024/02/01	0	69.40	0	0.00	69.20	0	601	0.00%
2024/01/31	0	0.00	1	69.30	69.30	-1	603	-0.17%
2024/01/30	0	0.00	5	70.20	70.10	-5	603	-0.83%
2024/01/19	0	0.00	2	70.45	69.10	-2	631	-0.32%
2024/01/16	0	0.00	1	73.20	73.10	-1	620	-0.16%
2024/01/11	0.1	73.60	0	0.00	73.60	0.1	626	0.02%
2024/01/04	0	0.00	2	75.15	74.80	-2	646	-0.31%
2023/12/28	0	78.70	0	0.00	78.70	0	652	0.00%
2023/12/27	0.1	77.60	0	0.00	77.90	0.1	657	0.02%
2023/12/22	1	77.90	0	0.00	78.10	1	669	0.15%
2023/12/21	0.1	78.20	0	0.00	77.90	0.1	678	0.01%
2023/12/19	1	77.10	2	76.95	76.80	-1	717	-0.14%
2023/12/18	0	0.00	4	78.53	78.10	-4	718	-0.56%
2023/12/15	0.1	79.90	0	0.00	79.50	0.1	721	0.01%
2023/12/13	0	0.00	0.3	77.90	77.60	-0.3	726	-0.04%
2023/12/11	0	0.00	1	79.00	78.60	-1	832	-0.12%
2023/12/08	2	79.15	0	0.00	79.00	2	872	0.23%
2023/12/07	0	0.00	2	79.40	78.90	-2	872	-0.23%
2023/12/06	0	0.00	1	80.70	80.50	-1	866	-0.12%
2023/12/05	4	83.02	1.1	83.19	81.20	2.9	854	0.34%
2023/12/04	1	81.50	0	0.00	81.40	1	809	0.12%
2023/12/01	1	86.50	0	0.00	82.80	1	799	0.13%
2023/11/30	1	84.40	2	83.75	84.00	-1	721	-0.14%
2023/11/28	0	0.00	1	79.00	79.00	-1	634	-0.16%
2023/11/22	1	78.80	0	0.00	78.80	1	616	0.16%
2023/11/20	0	0.00	1	78.60	78.60	-1	604	-0.17%
2023/11/17	1	77.50	1	78.00	77.10	0	591	0.00%
2023/11/16	1	77.40	1	77.20	77.10	0	588	0.00%
2023/11/15	2.1	76.23	0	0.00	76.60	2.1	585	0.36%
2023/11/13	1	74.00	0	0.00	74.00	1	575	0.17%
2023/11/06	1	77.30	1	77.60	77.50	0	581	0.00%
2023/11/03	0.1	74.50	1	75.80	75.80	-0.9	582	-0.15%
2023/11/02	2	73.20	0	0.00	73.40	2	579	0.35%
2023/11/01	1.4	72.45	0	0.00	72.40	1.4	580	0.25%
2023/10/31	1	72.50	0	0.00	71.60	1	580	0.17%
2023/10/27	1	74.40	0	0.00	73.90	1	588	0.17%
2023/10/17	1	79.30	0	0.00	79.00	1	596	0.17%
2023/10/11	0.2	77.46	0	0.00	77.20	0.2	590	0.03%
2023/10/03	2	77.45	0	0.00	76.30	2	592	0.34%
2023/10/02	2	79.00	0	0.00	78.00	2	586	0.34%
2023/09/27	1	77.90	17	78.93	77.70	-16	588	-2.72%
2023/09/26	10	81.55	3	80.40	79.50	7	581	1.20%
2023/09/25	11.2	80.19	0	0.00	82.00	11.2	575	1.95%
2023/09/22	0	0.00	3	80.90	80.90	-3	547	-0.55%
2023/09/15	0	0.00	0.2	82.60	84.30	-0.2	513	-0.04%
2023/09/14	0	0.00	1	85.40	84.30	-1	492	-0.20%
2023/09/13	0	0.00	3	77.63	78.70	-3	401	-0.75%
2023/09/05	0.2	74.50	0	0.00	76.00	0.2	414	0.05%
2023/08/10	0	0.00	5	74.00	74.50	-5	558	-0.90%
2023/08/09	1	76.70	1	76.70	76.70	0	550	0.00%
2023/08/04	0	0.00	3	82.03	82.30	-3	549	-0.55%
2023/08/02	0.1	82.61	0	0.00	82.70	0.1	571	0.02%
2023/07/31	0	84.60	0	0.00	84.20	0	565	0.00%
2023/07/27	0	0.00	1	85.60	85.90	-1	553	-0.18%
2023/07/25	0.1	86.00	2	85.20	85.50	-1.9	550	-0.35%
2023/07/24	2	85.20	0	0.00	85.10	2	548	0.36%
2023/07/21	0.1	87.30	0	0.00	86.40	0.1	547	0.02%
2023/07/04	0.2	92.00	0	0.00	91.60	0.2	602	0.03%
2023/06/16	2	92.85	0	0.00	92.80	2	710	0.28%
2023/06/15	1	94.00	0	0.00	93.70	1	711	0.14%
2023/06/14	1	95.00	0	0.00	95.00	1	709	0.14%
2023/06/13	1	96.30	0	0.00	95.40	1	712	0.14%
2023/06/12	0	0.00	1	96.00	96.20	-1	703	-0.14%
2023/06/09	1	95.00	0	0.00	95.80	1	700	0.14%
2023/06/07	0	0.00	1	94.80	95.10	-1	673	-0.15%
2023/06/01	0.2	93.45	0	0.00	92.70	0.2	678	0.03%
2023/05/26	0	0.00	1	88.80	87.70	-1	679	-0.15%
2023/05/17	0	0.00	1	89.20	89.00	-1	831	-0.12%
2023/05/10	0	0.00	1	86.60	88.40	-1	962	-0.10%
2023/05/09	0	0.00	2	89.20	87.20	-2	1,024	-0.20%
2023/04/25	1	95.20	0	0.00	92.20	1	1,060	0.09%
2023/04/20	1	95.20	0	0.00	95.30	1	1,053	0.09%
2023/04/12	0	0.00	1	98.90	98.90	-1	1,010	-0.10%
2023/03/27	0	0.00	1	100.50	100.00	-1	1,126	-0.09%
2023/03/22	0	0.00	2.5	102.47	101.50	-2.5	1,106	-0.22%
2023/03/21	1	99.20	1	100.00	100.50	0	1,075	0.00%
2023/03/20	0	96.60	0	0.00	96.60	0	1,067	0.00%
2023/03/16	0.1	94.25	0	0.00	92.70	0.1	1,084	0.01%
2023/03/15	0	95.60	0	0.00	94.60	0	1,096	0.00%
2023/03/14	1.1	95.61	0	0.00	95.30	1.1	1,110	0.09%
2023/03/13	0.1	97.70	0	0.00	97.20	0.1	1,130	0.00%
2023/03/10	0.1	100.00	1	99.70	99.00	-1	1,147	-0.08%
2023/03/09	6	103.16	0	0.00	101.50	6	1,173	0.51%
2023/03/08	0.1	105.00	0	0.00	104.50	0.1	1,206	0.01%
2023/03/07	0	0.00	1	104.00	105.00	-1	1,373	-0.07%
2023/03/06	0.1	104.31	3	104.00	104.50	-2.9	1,408	-0.21%
2023/03/02	1	102.00	0	0.00	102.00	1	1,479	0.07%
2023/03/01	3	101.50	0	0.00	101.50	3	1,484	0.20%
2023/02/22	1	102.00	0	0.00	102.00	1	1,509	0.07%
2023/02/17	3	105.33	5	105.40	105.50	-2	1,611	-0.12%
2023/02/13	1	99.50	1	99.90	99.80	0	1,609	0.00%
2023/02/10	1	103.50	0	0.00	102.50	1	1,605	0.06%
2023/02/09	1	102.00	0	0.00	101.50	1	1,568	0.06%
2023/02/08	6	103.42	2	103.25	102.50	4	1,584	0.25%
2023/02/07	0	0.00	1	103.00	103.00	-1	1,554	-0.06%
2023/02/03	0	0.00	1	99.80	99.10	-1	1,547	-0.06%
2023/01/31	0	0.00	1	97.50	98.00	-1	1,556	-0.06%
2023/01/30	0	0.00	1	96.30	96.30	-1	1,565	-0.06%
2023/01/10	0	0.00	1	95.30	94.40	-1	1,654	-0.06%
2023/01/05	1	93.90	0	0.00	92.70	1	1,777	0.06%
2022/12/28	1	92.40	0	0.00	91.20	1	1,858	0.05%
2022/12/27	1	94.60	1	94.60	94.60	0	1,866	0.00%
2022/12/23	1	94.90	0	0.00	94.90	1	1,919	0.05%
2022/12/19	0	0.00	1	100.00	97.70	-1	2,026	-0.05%
2022/12/16	1	100.50	0	0.00	100.50	1	2,038	0.05%
2022/12/15	1	102.50	0	0.00	102.50	1	2,043	0.05%
2022/12/05	1	104.00	0	0.00	103.50	1	2,080	0.05%
2022/12/02	1	105.00	1	105.00	105.50	0	2,059	0.00%
2022/12/01	1	104.00	0	0.00	104.50	1	2,056	0.05%
2022/11/30	3	102.67	2	102.75	102.50	1	2,051	0.05%
2022/11/29	2	107.25	13	106.81	103.00	-11	2,034	-0.54%
2022/11/28	1	102.00	2	100.60	101.50	-1	1,882	-0.05%
2022/11/25	0	0.00	1	99.70	100.00	-1	1,890	-0.05%
2022/11/24	1	96.20	0	0.00	97.60	1	1,929	0.05%
2022/11/23	0	0.00	2	94.80	94.80	-2	1,936	-0.10%
2022/11/22	0	0.00	1	93.80	93.80	-1	1,979	-0.05%
2022/11/16	2	99.00	3	98.27	98.10	-1	2,436	-0.04%
2022/11/15	0	0.00	1	99.00	99.70	-1	2,610	-0.04%
2022/11/14	3	97.87	3	96.67	97.80	0	2,542	0.00%
2022/11/11	1	91.70	0	0.00	91.30	1	2,504	0.04%
2022/11/09	0	0.00	1	92.00	92.00	-1	2,510	-0.04%
2022/11/07	1	91.80	1	92.20	91.60	0	2,549	0.00%
2022/11/03	0	0.00	1	91.20	91.30	-1	2,546	-0.04%
2022/11/02	1	92.30	0	0.00	91.00	1	2,601	0.04%
2022/10/27	0	0.00	1	87.10	87.30	-1	2,659	-0.04%
2022/10/26	1	83.50	0	0.00	83.50	1	2,671	0.04%
2022/10/14	1	88.10	7	87.01	87.40	-6	2,809	-0.21%
2022/10/13	7	82.53	0	0.00	83.20	7	2,819	0.25%
2022/10/11	0	0.00	1	91.10	90.50	-1	2,795	-0.04%
2022/10/04	1	96.50	2	98.00	99.00	-1	2,924	-0.03%
2022/09/28	4	96.98	6	97.07	94.70	-2	3,033	-0.07%
2022/09/27	1	101.50	0	0.00	101.50	1	3,038	0.03%
2022/09/26	4	105.38	1	110.50	104.50	3	3,013	0.10%
2022/09/23	0	0.00	1	117.50	114.00	-1	3,039	-0.03%
2022/09/22	2	115.00	0	0.00	117.50	2	3,052	0.07%
2022/09/20	0	113.50	0	0.00	113.00	0	3,095	0.00%
2022/09/15	1	119.00	0	0.00	118.00	1	3,183	0.03%
2022/09/14	1	119.00	0	0.00	119.50	1	3,219	0.03%
2022/09/07	1	120.50	1	121.50	120.00	0	3,394	0.00%
2022/09/06	1	122.00	1	121.50	122.00	0	3,420	0.00%
2022/09/02	0	0.00	5	129.00	129.50	-5	3,668	-0.14%
2022/09/01	5	129.80	1	128.00	128.00	4	3,779	0.11%
2022/08/31	11	132.91	1	133.00	133.50	10	3,915	0.26%
2022/08/30	0	0.00	1	128.50	129.00	-1	4,148	-0.02%
2022/08/29	1	126.50	2	126.50	127.00	-1	4,125	-0.02%
2022/08/26	6	135.58	3	134.67	132.00	3	4,094	0.07%
2022/08/25	1	130.50	0	0.00	130.50	1	3,946	0.03%
2022/08/24	2	130.75	1	128.50	129.00	1	3,917	0.03%
2022/08/23	3	129.83	4	129.38	129.50	-1	3,847	-0.03%
2022/08/22	13	127.23	13	127.35	126.00	0	3,675	0.00%
2022/08/18	0	0.00	1	119.00	120.50	-1	3,489	-0.03%
2022/08/15	1	123.00	1	123.00	123.00	0	3,509	0.00%
2022/08/05	1	118.50	0	0.00	118.00	1	3,577	0.03%
2022/08/03	0	0.00	1	122.00	119.50	-1	3,586	-0.03%
2022/07/29	0	0.00	0	121.50	121.50	0	3,608	0.00%
2022/07/22	1	124.50	1	126.00	122.00	0	3,793	0.00%
2022/07/21	2	118.50	2	120.00	122.00	0	3,759	0.00%
2022/07/20	0	0.00	1	114.50	115.50	-1	3,740	-0.03%
2022/07/18	0	0.00	2	113.75	114.00	-2	3,791	-0.05%
2022/07/15	1	113.00	0	0.00	113.50	1	3,810	0.03%
2022/07/13	0	0.00	2	111.77	111.50	-2	3,856	-0.05%
2022/07/12	2	110.75	3	109.99	108.00	-1	3,873	-0.03%
2022/07/07	3	117.17	1	113.50	120.00	2	3,881	0.05%
2022/07/06	2	118.50	2	119.00	115.00	0	3,902	0.00%
2022/07/05	1	114.50	1	116.00	122.50	0	4,069	0.00%
2022/07/01	2	120.50	0	0.00	120.50	2	4,215	0.05%
2022/06/30	2	128.00	0	0.00	127.50	2	4,202	0.05%
2022/06/29	0	0.00	11	129.45	131.00	-11	4,259	-0.26%
2022/06/28	3	128.83	3	128.67	128.50	0	4,339	0.00%
2022/06/27	1	130.00	3	130.00	130.00	-2	4,514	-0.04%
2022/06/24	12	122.00	1	123.50	123.50	11	4,673	0.24%
2022/06/23	0	0.00	12	127.00	124.50	-12	4,710	-0.25%
2022/06/22	1	138.00	1	128.50	127.50	0	4,936	0.00%
2022/06/20	1	133.50	0	0.00	133.50	1	5,394	0.02%
2022/06/16	1	143.00	2.1	145.48	138.00	-1.1	5,459	-0.02%
2022/06/15	9	143.83	3	145.00	143.00	6	5,654	0.11%
2022/06/14	9.1	146.80	8	145.75	145.50	1.1	5,779	0.02%
2022/06/13	9	148.56	6.1	148.49	147.00	2.9	5,721	0.05%
2022/06/10	4.1	146.14	5	147.00	148.00	-0.9	5,721	-0.02%
2022/06/09	10	143.20	11	144.55	145.50	-1	5,868	-0.02%
2022/06/08	14	143.61	17	141.53	139.50	-3	6,113	-0.05%
2022/06/01	0	0.00	1	137.00	135.00	-1	6,668	-0.01%
2022/05/31	0	0.00	1	136.50	136.50	-1	6,704	-0.01%
2022/05/30	3	136.17	1	137.00	135.50	2	6,793	0.03%
2022/05/27	0	0.00	2	131.75	130.50	-2	6,808	-0.03%
2022/05/26	1	131.50	2	129.50	129.50	-1	6,967	-0.01%
2022/05/25	1	131.50	1	130.50	131.50	0	7,006	0.00%
2022/05/24	1	127.00	0	0.00	127.00	1	7,106	0.01%
2022/05/19	3	126.33	11	129.59	129.50	-8	7,301	-0.11%
2022/05/18	10	131.50	0	0.00	131.00	10	7,307	0.14%
2022/05/17	1	132.50	0	0.00	131.50	1	7,458	0.01%
2022/05/16	0	0.00	1	128.50	128.50	-1	7,425	-0.01%
2022/05/13	1	125.00	2	125.25	126.00	-1	7,444	-0.01%
2022/05/12	1	120.50	10	123.00	119.50	-9	7,558	-0.12%
2022/05/11	2	127.00	0	0.00	126.50	2	7,525	0.03%
2022/05/10	11	129.00	0	0.00	129.00	11	7,561	0.15%
2022/05/06	0	0.00	20	131.25	132.50	-20	7,638	-0.26%
2022/05/05	20	134.75	2	135.50	136.00	18	7,638	0.24%
2022/05/04	2	131.50	0	0.00	129.50	2	7,673	0.03%
2022/05/03	2	131.50	3	130.33	131.50	-1	7,634	-0.01%
2022/04/29	1	132.50	0	0.00	129.50	1	7,654	0.01%
2022/04/28	1	133.00	2	131.00	131.50	-1	7,704	-0.01%
2022/04/22	0	0.00	1	147.00	143.00	-1	7,732	-0.01%
2022/04/20	3	150.00	2	149.50	150.00	1	7,722	0.01%
2022/04/19	4	146.50	1	147.00	147.00	3	7,691	0.04%
2022/04/18	7	145.36	7	142.57	143.00	0	7,664	0.00%
2022/04/15	7	147.64	6	147.67	145.00	1	7,628	0.01%
2022/04/13	0	0.00	0.1	156.00	153.00	-0.1	7,598	0.00%
2022/04/12	6	153.17	6	153.25	155.00	0	7,586	0.00%
2022/04/11	9.1	159.32	7	158.29	156.50	2.1	7,647	0.03%
2022/04/08	1	156.50	2.1	155.74	156.50	-1.1	7,480	-0.01%
2022/04/07	1.3	157.76	6.1	151.08	150.00	-4.8	7,424	-0.06%
2022/04/06	0	0.00	1	161.00	161.00	-1	7,301	-0.01%
2022/04/01	0	0.00	4	163.13	163.00	-4	7,260	-0.06%
2022/03/31	13	162.00	11	164.32	163.00	2	7,208	0.03%
2022/03/30	12.1	163.72	4.1	164.89	165.50	8	7,205	0.11%
2022/03/29	5	163.00	4	162.88	161.00	1	7,342	0.01%
2022/03/28	5	160.40	1	160.50	159.50	4	7,245	0.06%
2022/03/25	4.1	163.14	7.1	160.93	158.00	-3	7,221	-0.04%
2022/03/24	7.1	159.50	18	161.81	165.00	-10.9	6,980	-0.16%
2022/03/23	6	159.75	2	158.50	155.00	4	6,606	0.06%
2022/03/22	1	158.00	2	157.75	158.00	-1	6,507	-0.02%
2022/03/21	6	161.33	3	159.83	157.50	3	6,490	0.05%
2022/03/18	12	160.88	42.1	157.76	159.00	-30.1	6,384	-0.47%
2022/03/17	7	158.93	3	159.33	160.00	4	6,173	0.06%
2022/03/16	4	153.13	16	153.78	151.00	-12	6,063	-0.20%
2022/03/15	4	156.38	6.4	156.74	151.00	-2.4	6,161	-0.04%
2022/03/14	21	159.26	24.1	158.71	160.00	-3	6,045	-0.05%
2022/03/11	7.1	156.61	7	159.36	163.00	0.1	5,795	0.00%
2022/03/10	30	161.67	25.1	156.58	155.00	4.9	5,405	0.09%
2022/03/09	4.1	148.69	21	147.71	153.00	-16.9	4,886	-0.35%
2022/03/08	14	142.79	0	0.00	143.00	14	4,810	0.29%
2022/03/07	2	146.50	0	0.00	142.50	2	4,772	0.04%
2022/03/04	5	150.50	0.1	151.00	149.00	5	4,810	0.10%
2022/03/03	3	155.33	1	156.00	150.50	2	4,844	0.04%
2022/03/02	2	151.00	0	0.00	153.00	2	4,843	0.04%
2022/03/01	5.4	150.07	6	149.75	151.00	-0.6	4,828	-0.01%
2022/02/25	2	146.25	3.1	144.67	143.50	-1.1	4,754	-0.02%
2022/02/24	7	146.64	1	149.00	143.50	6	4,908	0.12%
2022/02/23	0	0.00	1	149.50	152.00	-1	4,901	-0.02%
2022/02/22	1.1	148.77	0	0.00	146.50	1.1	4,942	0.02%
2022/02/21	0	0.00	3	148.50	150.00	-3	5,527	-0.05%
2022/02/18	1	146.50	1	144.00	148.00	0	5,693	0.00%
2022/02/17	7	149.21	5	148.80	144.50	2	5,821	0.03%
2022/02/15	3	145.50	3	145.00	143.00	0	5,936	0.00%
2022/02/14	38	147.50	3	148.00	144.00	35	6,110	0.57%
2022/02/10	0	0.00	1	143.50	143.00	-1	6,261	-0.02%
2022/02/08	1	140.00	1	140.00	140.50	0	6,471	0.00%
2022/01/26	8	138.25	7	138.57	136.00	1	7,033	0.01%
2022/01/21	1	135.50	3	136.00	132.00	-2	8,654	-0.02%
2022/01/20	5	134.50	3	133.00	132.50	2	8,884	0.02%
2022/01/19	1	136.00	3	137.00	137.00	-2	9,719	-0.02%
2022/01/17	3	128.50	3	129.50	133.00	0	11,043	0.00%
2022/01/14	0	0.00	1	129.00	131.00	-1	11,166	-0.01%
2022/01/12	2	131.25	11	129.50	130.50	-9	11,387	-0.08%
2022/01/11	1	133.50	0	0.00	132.50	1	11,608	0.01%
2022/01/07	1	136.50	0	0.00	135.50	1	11,879	0.01%
2022/01/04	2	151.50	2	149.75	148.50	0	12,618	0.00%
2021/12/30	1	148.00	0	0.00	148.00	1	12,927	0.01%
2021/12/28	0	0.00	2	145.50	144.50	-2	13,027	-0.02%
2021/12/27	0	0.00	1	145.50	145.00	-1	13,055	-0.01%
2021/12/24	0	0.00	1	146.50	147.00	-1	13,071	-0.01%
2021/12/23	23	153.41	14	150.25	147.50	9	12,993	0.07%
2021/12/22	3	143.67	3	143.33	145.00	0	12,687	0.00%
2021/12/17	3	135.00	5	136.30	135.00	-2	12,623	-0.02%
2021/12/16	3	139.00	1	138.99	138.00	2	12,626	0.02%
2021/12/15	1	134.50	1	138.00	139.50	0	12,633	0.00%
2021/12/14	7	138.07	5	139.50	135.00	2	12,647	0.02%
2021/12/13	0	140.50	1	140.50	141.00	-1	12,659	-0.01%
2021/12/10	0	0.00	1	143.00	142.50	-1	12,728	-0.01%
2021/12/09	12	146.96	12	147.54	146.50	0	13,015	0.00%
2021/12/08	3	142.33	0	0.00	142.50	3	12,898	0.02%
2021/12/07	4	142.00	14	141.57	141.00	-10	12,952	-0.08%
2021/12/06	0	140.50	0	0.00	144.00	0	13,030	0.00%
2021/12/03	1	141.50	11	141.64	142.00	-10	13,053	-0.08%
2021/12/02	4	140.38	7	140.29	139.00	-3	13,121	-0.02%
2021/12/01	1	142.00	8	143.13	145.50	-7	13,177	-0.05%
2021/11/30	17	146.00	4	145.88	144.50	13	13,208	0.10%
2021/11/29	10	143.00	11	142.32	145.50	-1	13,291	-0.01%
2021/11/26	2	141.25	5	141.90	142.50	-3	13,330	-0.02%
2021/11/25	3	148.83	1	147.50	145.50	2	13,659	0.01%
2021/11/24	10.5	145.21	49.1	145.68	147.50	-38.6	13,788	-0.28%
2021/11/23	10	152.40	8	152.81	148.50	2	14,060	0.01%
2021/11/22	1.5	153.67	6	154.42	150.00	-4.5	14,771	-0.03%
2021/11/19	7	156.29	12.1	156.66	157.00	-5.1	15,030	-0.03%
2021/11/18	104	160.79	16.1	163.99	155.50	87.9	15,321	0.57%	大買/
2021/11/17	18	158.00	37.1	157.37	155.00	-19.1	15,486	-0.12%
2021/11/16	17	157.53	23	155.52	155.50	-6	15,748	-0.04%
2021/11/15	14.1	154.40	6	152.67	160.00	8.1	16,121	0.05%
2021/11/12	9	151.06	8	151.75	151.50	1	16,089	0.01%
2021/11/11	1	150.00	11.4	151.92	151.50	-10.4	16,228	-0.06%
2021/11/10	3	144.67	12	146.29	150.00	-9	16,164	-0.06%
2021/11/09	14	148.93	3.6	150.00	149.50	10.4	16,175	0.06%
2021/11/08	6	149.08	16	149.34	149.50	-10	16,223	-0.06%
2021/11/05	14	150.71	23	149.65	151.50	-9	16,311	-0.06%
2021/11/04	8	149.50	21	151.24	149.00	-13	16,569	-0.08%
2021/11/03	22	153.98	18	153.56	156.00	4	16,566	0.02%
2021/11/02	39	161.44	51	159.35	154.00	-12	16,636	-0.07%
2021/11/01	44.1	173.22	30	174.27	171.00	14.1	16,465	0.09%
2021/10/29	9	166.61	7	168.93	171.50	2	15,738	0.01%
2021/10/28	20	151.33	40	149.68	156.00	-20	15,275	-0.13%
2021/10/27	53	154.85	50.2	155.68	153.50	2.8	15,079	0.02%
2021/10/26	60.2	150.54	43	150.70	149.00	17.2	14,249	0.12%
2021/10/25	1	135.00	5.1	140.01	140.50	-4.1	13,356	-0.03%
2021/10/22	4	123.63	2	125.75	128.00	2	12,987	0.02%
2021/10/21	2	124.75	5	125.80	122.50	-3	12,962	-0.02%
2021/10/20	5	125.40	7	124.57	124.00	-2	12,892	-0.02%
2021/10/19	9	125.50	7	124.93	122.00	2	12,971	0.02%
2021/10/18	1	119.50	3	123.33	119.50	-2	12,996	-0.02%
2021/10/15	9	119.11	6	118.67	123.00	3	13,226	0.02%
2021/10/14	34	118.35	51	119.39	118.50	-17	13,152	-0.13%
2021/10/13	26	122.98	5	124.20	122.00	21	13,025	0.16%
2021/10/12	45	121.03	49	121.38	120.00	-4	12,778	-0.03%
2021/10/08	11	119.14	12	120.42	120.00	-1	12,660	-0.01%
2021/10/06	7	107.71	7	107.86	107.00	0	12,727	0.00%
2021/10/05	2	105.00	4	104.38	106.00	-2	12,910	-0.02%
2021/10/04	0	0.00	1	104.00	101.00	-1	12,941	-0.01%
2021/10/01	1	107.00	2	102.75	102.00	-1	13,020	-0.01%
2021/09/30	1	106.00	4	107.75	109.50	-3	13,179	-0.02%
2021/09/29	3	106.83	1	106.00	106.00	2	13,429	0.01%
2021/09/24	0	0.00	9	112.28	111.00	-9	13,859	-0.06%
2021/09/17	4	109.25	5	109.80	112.00	-1	14,509	-0.01%
2021/09/16	9	112.11	8	112.31	109.50	1	14,585	0.01%
2021/09/15	11	112.64	2	112.50	112.50	9	14,619	0.06%
2021/09/14	7	116.71	10	118.00	115.50	-3	14,525	-0.02%
2021/09/13	2	112.50	4	114.50	112.50	-2	14,174	-0.01%
2021/09/10	34	112.51	30	112.00	112.00	4	14,098	0.03%
2021/09/09	1	110.00	3	110.83	113.00	-2	14,010	-0.01%
2021/09/08	3	107.67	1	107.50	107.50	2	13,904	0.01%
2021/09/07	1	106.00	1	110.00	112.00	0	13,856	0.00%
2021/09/06	2	113.00	3	115.17	112.50	-1	13,734	-0.01%
2021/09/03	1	112.50	0	0.00	112.00	1	13,593	0.01%
2021/09/02	8	114.44	7	114.07	114.00	1	13,504	0.01%
2021/09/01	2	118.25	3	119.33	118.00	-1	13,317	-0.01%
2021/08/31	6	121.58	5	120.80	122.00	1	13,191	0.01%
2021/08/30	1	120.50	1	122.00	122.00	0	12,758	0.00%
2021/08/27	48	120.95	22	123.05	121.00	26	12,572	0.21%
2021/08/26	17	126.82	20.1	127.47	125.00	-3.1	12,189	-0.03%
2021/08/25	7	117.36	5	117.10	119.00	2	11,297	0.02%
2021/08/24	9	123.78	13	123.96	122.00	-4	10,933	-0.04%
2021/08/23	22	123.73	10	123.15	125.50	12	10,497	0.11%
2021/08/20	8	112.44	18	114.81	119.00	-10	9,685	-0.10%
2021/08/19	21	114.36	13	113.42	108.50	8	9,177	0.09%
2021/08/17	6	108.42	6	105.67	101.00	0	8,435	0.00%
2021/08/16	3	104.67	5	106.00	105.00	-2	8,195	-0.02%
2021/08/13	3	109.61	3	111.50	106.00	0	8,024	0.00%
2021/08/12	8	107.44	7	108.57	110.50	1	7,854	0.01%
2021/08/11	4	112.63	7	109.00	106.00	-3	7,645	-0.04%
2021/08/10	34	120.82	34	122.15	117.50	0	7,389	0.00%
2021/08/09	19	122.32	17	118.21	117.50	2	6,966	0.03%
2021/08/06	9	123.89	5	122.60	121.50	4	6,723	0.06%
2021/08/05	11	120.68	9.1	121.39	121.00	1.9	6,276	0.03%
2021/08/03	3	116.67	1	116.50	115.00	2	5,977	0.03%
2021/08/02	1	117.00	32	109.22	118.00	-31	5,880	-0.53%
2021/07/30	3	112.00	1	111.00	107.50	2	5,758	0.03%
2021/07/29	3	109.83	0	0.00	113.00	3	5,699	0.05%
2021/07/28	0	0.00	1	110.50	107.50	-1	5,626	-0.02%
2021/07/27	1	111.50	1	113.50	110.50	0	5,535	0.00%
2021/07/26	3	121.17	1	119.50	119.50	2	5,446	0.04%
2021/07/23	2	127.00	3	125.33	117.50	-1	5,393	-0.02%
2021/07/22	31.2	129.44	10	130.30	128.00	21.2	5,200	0.41%
2021/07/21	16	128.22	5.1	129.54	131.50	10.9	4,918	0.22%
2021/07/20	7	123.71	7	124.43	120.50	0	4,568	0.00%
2021/07/19	5	127.50	6	124.67	124.00	-1	4,463	-0.02%
2021/07/16	1	122.00	3	121.67	122.00	-2	4,377	-0.05%
2021/07/15	5	120.00	1	113.50	121.50	4	4,269	0.09%
2021/07/13	12	125.17	7	124.71	117.00	5	4,066	0.12%
2021/07/12	3	120.83	2	122.50	122.50	1	3,624	0.03%
2021/07/09	0	0.00	1	108.00	111.50	-1	3,379	-0.03%
2021/07/08	2	115.50	2	115.50	111.50	0	3,383	0.00%
2021/07/07	2	114.75	2	115.00	112.50	0	3,450	0.00%
2021/07/06	0	0.00	1	110.00	114.00	-1	3,279	-0.03%
2021/07/05	4	110.88	2	112.50	112.50	2	3,071	0.07%
2021/07/01	4	99.18	0	0.00	93.50	4	2,734	0.15%
2021/06/30	4	99.88	0	0.00	99.70	4	2,545	0.16%
2021/06/29	7	101.24	8	102.38	102.50	-1	2,432	-0.04%
2021/06/28	7	93.67	6	93.80	96.20	1	2,133	0.05%
2021/06/18	0	78.00	0	0.00	78.00	0	1,629	0.00%
2021/06/10	0	76.80	0	0.00	77.10	0	1,607	0.00%
2021/06/01	0	0.00	1.1	76.94	78.00	-1.1	1,632	-0.06%
2021/05/31	1	76.50	2	75.00	76.70	-1	1,640	-0.06%
2021/05/28	2	73.20	0	0.00	73.00	2	1,638	0.12%
2021/05/27	0	0.00	1	71.40	72.20	-1	1,676	-0.06%
2021/05/25	0.1	70.60	0	0.00	70.60	0.1	1,764	0.00%
2021/05/14	1	65.50	1	64.00	63.40	0	1,841	0.00%
2021/05/11	0	0.00	2	73.00	70.00	-2	1,798	-0.11%
2021/04/29	0	0.00	1	85.70	86.90	-1	1,687	-0.06%
2021/04/28	0	0.00	1	82.20	85.00	-1	1,649	-0.06%
2021/04/21	0	0.00	3	81.30	81.30	-3	1,621	-0.18%
2021/04/20	0	0.00	5	82.78	82.40	-5	1,615	-0.31%
2021/04/19	0	0.00	1	81.70	81.50	-1	1,617	-0.06%
2021/04/16	3	84.70	0	0.00	84.40	3	1,596	0.19%
2021/04/15	0	0.00	1	85.30	84.60	-1	1,604	-0.06%
2021/04/14	5	85.20	2	86.35	86.00	3	1,586	0.19%
2021/04/13	4	88.55	15	84.79	83.10	-11	1,505	-0.73%
2021/04/09	3	79.50	1.1	80.90	80.90	2	1,318	0.15%
2021/04/06	5	73.90	3	74.07	73.90	2	1,353	0.15%
2021/04/01	13	74.48	1	74.00	73.90	12	1,456	0.82%
2021/03/26	2	71.20	0	0.00	71.40	2	1,489	0.13%
2021/03/25	0.1	70.60	0	0.00	70.80	0.1	1,509	0.00%
2021/03/11	0	0.00	2	73.00	73.60	-2	1,531	-0.13%
2021/03/03	1	72.40	0	0.00	71.30	1	1,525	0.07%
2021/02/26	5	73.42	16	74.18	73.50	-11	1,526	-0.72%
2021/02/25	0	0.00	4	71.50	70.50	-4	1,454	-0.28%
2021/02/23	0	0.00	10.1	71.19	70.80	-10.1	1,412	-0.71%
2021/02/22	1	69.00	5	69.98	71.00	-4	1,385	-0.29%
2021/02/19	0	0.00	1	67.90	68.00	-1	1,347	-0.07%
2021/02/18	5	68.14	3.5	68.71	68.00	1.5	1,331	0.12%
2021/02/17	2	63.50	16	64.32	64.50	-14	1,283	-1.09%
2021/02/04	0	0.00	11	62.33	61.80	-11	1,261	-0.87%
2021/02/03	11	62.47	1	62.10	62.20	10	1,255	0.80%
2021/02/02	0	0.00	1	62.20	61.00	-1	1,236	-0.08%
2021/02/01	1	58.70	0	0.00	59.00	1	1,220	0.08%
2021/01/29	0	0.00	1	61.10	59.70	-1	1,211	-0.08%
2021/01/28	3	60.00	1	60.00	60.90	2	1,197	0.17%
2021/01/26	1	62.30	0	0.00	61.80	1	1,177	0.08%
2021/01/25	0	0.00	1	62.60	63.20	-1	1,172	-0.09%
2021/01/22	1	61.40	1	61.80	62.30	0	1,167	0.00%
2021/01/20	0	0.00	1	61.60	61.70	-1	1,151	-0.09%
2021/01/19	0	0.00	1	65.40	65.20	-1	1,133	-0.09%
2021/01/18	10	65.40	0	0.00	65.30	10	1,123	0.89%
2021/01/15	1	68.00	1	68.00	66.90	0	1,111	0.00%
2021/01/13	1	66.10	1	67.40	67.20	0	1,073	0.00%
2021/01/08	2	70.50	4	68.40	68.00	-2	1,032	-0.19%
2021/01/06	3.1	67.84	3	67.37	67.00	0.1	975	0.01%
2021/01/04	5	72.08	2	72.45	71.50	3	927	0.32%
2020/12/30	11	73.00	2	73.75	71.50	9	872	1.03%
2020/12/29	1	70.70	3	70.93	69.80	-2	811	-0.25%
2020/12/28	7	73.19	3	73.90	73.50	4	763	0.52%
2020/12/25	17	64.73	27	66.47	68.90	-10	647	-1.55%
2020/12/24	6	63.02	2.7	63.10	62.70	3.3	540	0.61%
2020/12/23	0	0.00	5	60.10	60.10	-5	514	-0.97%
2020/12/21	7	62.50	0	0.00	62.40	7	516	1.36%
2020/12/16	5	63.14	0	0.00	62.50	5	498	1.00%
2020/12/15	1	62.70	1	61.20	61.30	0	480	0.00%
2020/12/04	2	62.50	0	0.00	62.00	2	441	0.45%
2020/12/01	1	59.90	1	59.80	59.10	0	429	0.00%
2020/11/27	0	0.00	5	60.84	60.10	-5	458	-1.09%
2020/11/26	1	61.90	9	60.71	61.90	-8	563	-1.42%
2020/11/25	0	0.00	1	58.50	57.10	-1	569	-0.18%
2020/11/18	0	0.00	2	56.20	56.00	-2	567	-0.35%
2020/11/09	1	56.60	0	0.00	55.20	1	583	0.17%
2020/10/07	1	58.20	0	0.00	58.20	1	669	0.15%
2020/09/29	0	0.00	1	57.60	57.20	-1	775	-0.13%
2020/09/22	1	61.10	0	0.00	61.10	1	863	0.12%
2020/09/18	2	61.70	0	0.00	61.60	2	843	0.24%
2020/09/16	0	0.00	1	60.50	60.60	-1	839	-0.12%
2020/09/04	0	0.00	5	61.00	61.60	-5	823	-0.61%
2020/09/01	5	66.50	2	66.70	66.00	3	811	0.37%
2020/08/31	1	64.10	14	62.51	65.00	-13	690	-1.88%
2020/08/28	0	0.00	1	59.30	59.10	-1	689	-0.15%
2020/08/27	1	58.90	0	0.00	58.20	1	705	0.14%
2020/08/25	0	0.00	1	57.00	57.00	-1	704	-0.14%
2020/08/20	1	55.40	0	0.00	54.60	1	703	0.14%
2020/08/13	3	57.20	1	58.20	57.20	2	696	0.29%
2020/08/07	13	58.80	2	58.80	59.00	11	716	1.54%
2020/08/06	4	59.93	0	0.00	59.50	4	715	0.56%
2020/08/04	0	0.00	2	60.80	60.00	-2	727	-0.27%
2020/07/28	2	59.35	0	0.00	57.50	2	762	0.26%
2020/07/27	0	0.00	1	59.60	59.50	-1	779	-0.13%
2020/07/23	6	63.88	6	63.05	63.90	0	845	0.00%
2020/07/21	0	0.00	1	61.20	60.80	-1	828	-0.12%
2020/07/17	1	63.10	0	0.00	61.00	1	835	0.12%
2020/07/13	3	61.60	0	0.00	61.20	3	849	0.35%
2020/07/10	0	0.00	1	59.70	59.70	-1	855	-0.12%
2020/07/08	0	0.00	2	64.20	64.60	-2	842	-0.24%
2020/07/07	18	64.79	7	65.57	65.60	11	784	1.40%
2020/07/06	10	59.80	15	59.77	59.70	-5	710	-0.70%
2020/07/02	1	61.00	1	60.30	60.20	0	710	0.00%
2020/06/24	2	58.70	1	58.90	58.70	1	694	0.14%
2020/06/22	0	0.00	2	59.20	58.60	-2	701	-0.29%
2020/06/15	1	58.50	0	0.00	58.10	1	710	0.14%
2020/06/12	2	58.45	0	0.00	59.00	2	713	0.28%
2020/06/11	0	0.00	1	65.00	60.60	-1	717	-0.14%
2020/06/10	0	0.00	2	63.00	63.00	-2	714	-0.28%
2020/06/09	7	64.57	5	65.34	63.50	2	727	0.28%
2020/06/04	1	66.00	1	65.20	65.00	0	707	0.00%
2020/06/02	1	59.30	0	0.00	58.30	1	641	0.16%
2020/05/08	2	63.00	0	0.00	63.00	2	586	0.34%
2020/05/07	2	63.40	0	0.00	62.60	2	582	0.34%
2020/05/06	0	0.00	1	63.60	62.40	-1	579	-0.17%
2020/05/05	1	63.80	2	64.80	63.10	-1	574	-0.17%
2020/04/30	1	63.80	0	0.00	63.90	1	565	0.18%
2020/04/29	2	63.35	2	64.90	63.00	0	553	0.00%
2020/04/28	1	59.60	0	0.00	60.00	1	496	0.20%
2020/04/22	0	0.00	1	50.70	54.00	-1	472	-0.21%
2020/04/17	1	57.90	1	57.30	57.20	0	442	0.00%
2020/04/16	1	56.00	0	0.00	56.00	1	427	0.23%
2020/04/14	0	0.00	1	50.60	50.90	-1	402	-0.25%
2020/03/20	0	0.00	2	33.95	33.90	-2	395	-0.51%
2020/03/19	1	32.70	0	0.00	32.70	1	391	0.26%
2020/03/17	2	39.40	0	0.00	37.70	2	375	0.53%
2020/03/16	0	0.00	1	42.60	41.80	-1	360	-0.28%
2020/03/13	1	44.20	1	44.55	45.25	0	350	0.00%
2020/01/14	1	76.80	1	77.30	76.50	0	307	0.00%
2019/12/26	0	0.00	1	78.60	78.00	-1	298	-0.34%
2019/12/25	2	79.40	1	79.10	79.00	1	296	0.34%
2019/12/09	0	0.00	2	72.55	72.20	-2	338	-0.59%
2019/11/22	1	73.80	1	73.20	73.20	0	392	0.00%
2019/11/14	0	0.00	1	78.00	77.10	-1	407	-0.25%
2019/11/12	1	76.50	1	76.50	76.60	0	417	0.00%
2019/10/25	1	83.00	0	0.00	82.00	1	453	0.22%
2019/10/24	1	82.80	0	0.00	82.80	1	458	0.22%
2019/10/14	0	0.00	1	79.40	78.90	-1	488	-0.20%
2019/10/09	0	0.00	1	79.70	79.20	-1	489	-0.20%
2019/10/04	1	80.20	0	0.00	80.60	1	493	0.20%
2019/10/02	1	81.60	0	0.00	82.30	1	502	0.20%
2019/09/18	0	0.00	1	81.70	81.80	-1	562	-0.18%
2019/09/16	1	84.40	0	0.00	84.10	1	567	0.18%
2019/08/16	2	73.95	2	74.30	74.50	0	545	0.00%
2019/08/08	0	0.00	3	72.30	72.50	-3	547	-0.55%
2019/08/07	0	0.00	1	71.10	70.80	-1	552	-0.18%
2019/08/06	1	71.30	1	68.00	71.80	0	566	0.00%
2019/07/17	3	80.60	0	0.00	79.50	3	658	0.46%
2019/07/08	0	0.00	1	81.20	81.30	-1	715	-0.14%
2019/07/05	1	84.20	1	84.20	84.20	0	719	0.00%
2019/07/04	1	84.50	0	0.00	84.10	1	738	0.14%
2019/07/03	2	85.40	2	85.45	83.10	0	735	0.00%
2019/07/01	1	79.00	2	79.50	80.00	-1	694	-0.14%
2019/06/27	1	76.50	0	0.00	77.00	1	693	0.14%
2019/06/25	1	77.80	0	0.00	75.80	1	717	0.14%
2019/06/24	0	0.00	1	78.00	77.80	-1	719	-0.14%
2019/06/13	1	75.50	2	75.05	75.40	-1	790	-0.13%
2019/06/12	2	76.25	1	76.10	75.10	1	801	0.12%
2019/06/04	0	0.00	2	71.20	71.10	-2	830	-0.24%
2019/05/28	0	0.00	1	71.30	71.70	-1	886	-0.11%
2019/05/27	1	71.90	0	0.00	71.50	1	906	0.11%
2019/05/24	0	0.00	0.1	70.80	70.20	-0.1	918	-0.01%
2019/05/20	1	71.70	0	0.00	71.80	1	1,045	0.10%
2019/05/10	2	75.10	3	75.13	74.70	-1	1,306	-0.08%
2019/04/26	0	0.00	3	87.00	87.20	-3	1,260	-0.24%
2019/04/16	0	0.00	3	87.90	88.10	-3	1,480	-0.20%
2019/04/11	0	0.00	2	91.40	91.10	-2	1,476	-0.14%
2019/04/09	1	92.20	0	0.00	92.40	1	1,445	0.07%
2019/04/02	0	0.00	1	91.60	91.70	-1	1,472	-0.07%
2019/03/28	1	90.00	0	0.00	90.00	1	1,514	0.07%
2019/03/26	2	91.50	0	0.00	91.70	2	1,519	0.13%
2019/03/22	0	0.00	3	94.70	94.70	-3	1,605	-0.19%
2019/03/20	0	0.00	1	95.50	94.70	-1	1,613	-0.06%
2019/03/19	1	96.20	0	0.00	94.80	1	1,635	0.06%
2019/03/18	0	0.00	12	95.23	94.80	-12	1,613	-0.74%
2019/03/14	1	97.50	0	0.00	97.10	1	1,582	0.06%
2019/03/13	1	96.70	0	0.00	96.50	1	1,591	0.06%
2019/03/12	0	0.00	1	97.60	96.90	-1	1,604	-0.06%
2019/03/11	4	96.90	0	0.00	97.30	4	1,622	0.25%
2019/03/08	0	0.00	1	97.70	95.70	-1	1,659	-0.06%
2019/03/07	4	98.85	0	0.00	98.10	4	1,646	0.24%
2019/03/06	3	100.50	1	99.70	99.90	2	1,669	0.12%
2019/03/05	5	99.88	1	99.20	99.30	4	1,677	0.24%
2019/03/04	6	100.27	6	100.17	100.50	0	1,698	0.00%
2019/02/27	2	100.50	11	98.54	100.00	-9	1,702	-0.53%
2019/02/26	2	98.20	0	0.00	98.50	2	1,713	0.12%
2019/02/22	1	100.00	0	0.00	100.00	1	1,705	0.06%
2019/02/21	6	101.33	0	0.00	101.00	6	1,773	0.34%
2019/02/20	5	103.80	2	105.25	102.00	3	1,808	0.17%
2019/02/19	0	0.00	1	103.00	105.00	-1	1,750	-0.06%
2019/02/18	1	103.00	1	104.00	103.50	0	1,734	0.00%
2019/02/15	5	103.40	1	103.50	103.00	4	1,711	0.23%
2019/02/14	2	101.05	12	99.32	104.50	-10	1,682	-0.59%
2019/02/13	3	95.40	4	96.00	95.10	-1	1,523	-0.07%
2019/02/12	4	96.03	4	97.20	95.90	0	1,523	0.00%
2019/02/11	7	95.80	2	95.90	96.50	5	1,537	0.33%
2019/01/30	5	94.14	12	94.78	94.00	-7	1,549	-0.45%
2019/01/29	5	93.20	5	94.26	93.80	0	1,571	0.00%
2019/01/28	5	93.10	5	94.50	93.80	0	1,574	0.00%
2019/01/25	0	0.00	5	92.54	92.60	-5	1,635	-0.31%
2019/01/24	4	91.93	0	0.00	92.00	4	1,678	0.24%
2019/01/23	1	92.10	1	92.80	91.70	0	1,771	0.00%
2019/01/21	6	92.50	0	0.00	92.40	6	1,830	0.33%
2019/01/18	0	0.00	5	93.62	93.70	-5	1,869	-0.27%
2019/01/17	13	92.67	8	93.24	92.40	5	1,927	0.26%
2019/01/16	9	94.79	11	95.44	94.10	-2	1,953	-0.10%
2019/01/15	5	93.22	7	93.97	93.50	-2	1,865	-0.11%
2019/01/14	6	92.50	4	93.83	92.20	2	1,851	0.11%
2019/01/11	9	93.08	2	92.55	92.00	7	1,848	0.38%
2019/01/10	2	92.90	1	93.70	93.20	1	1,832	0.05%
2019/01/09	1	92.80	20	89.13	92.90	-19	1,817	-1.05%
2019/01/08	12	86.99	5	88.36	86.40	7	1,763	0.40%
2019/01/07	0	0.00	2	86.80	86.20	-2	1,766	-0.11%
2019/01/03	8	89.76	3	90.80	87.60	5	1,791	0.28%
2019/01/02	1	91.20	1	91.90	91.20	0	1,789	0.00%
2018/12/27	3	91.23	0	0.00	90.60	3	1,812	0.17%
2018/12/26	8	91.56	0	0.00	89.60	8	1,801	0.44%
2018/12/25	8	89.24	8	91.69	92.10	0	1,794	0.00%
2018/12/21	0	0.00	5	87.26	89.60	-5	1,818	-0.27%
2018/12/20	8	88.60	3	87.90	87.90	5	1,835	0.27%
2018/12/19	1	90.50	11	89.89	88.50	-10	1,835	-0.54%
2018/12/18	12	91.03	2	92.50	89.50	10	1,885	0.53%
2018/12/17	4	94.18	13.1	94.68	92.20	-9.1	1,868	-0.49%
2018/12/14	9	91.42	1	90.50	90.60	8	1,798	0.44%
2018/12/13	10	90.25	10	91.40	90.50	0	1,793	0.00%
2018/12/12	2	91.55	13	89.72	89.60	-11	1,792	-0.61%
2018/12/11	0	0.00	5	86.00	86.10	-5	1,778	-0.28%
2018/12/10	1	86.60	26	85.52	85.30	-25	1,805	-1.38%
2018/12/07	0	0.00	10	88.58	88.60	-10	1,810	-0.55%
2018/12/06	15	88.99	15	89.93	87.00	0	1,817	0.00%
2018/12/05	5	91.90	5	90.90	90.90	0	1,817	0.00%
2018/12/04	5	95.00	2	94.90	94.00	3	1,855	0.16%
2018/12/03	2	95.15	23	95.17	95.70	-21	1,848	-1.14%
2018/11/30	5	91.98	0	0.00	91.80	5	1,816	0.28%
2018/11/29	31	92.69	12	94.16	91.30	19	1,835	1.04%
2018/11/28	12	91.51	4	91.45	91.10	8	1,814	0.44%
2018/11/27	11	91.65	6	90.70	92.20	5	1,829	0.27%
2018/11/23	5	88.70	6	89.98	88.60	-1	1,799	-0.06%
2018/11/22	6	89.93	1	89.30	88.60	5	1,786	0.28%
2018/11/21	2	90.00	0	0.00	89.80	2	1,788	0.11%
2018/11/20	6	92.05	1	90.90	90.10	5	1,795	0.28%
2018/11/19	1	89.10	3	86.40	90.00	-2	1,799	-0.11%
2018/11/16	3	84.20	0	0.00	83.80	3	1,761	0.17%
2018/11/15	3	84.73	1	85.10	84.40	2	1,757	0.11%
2018/11/14	4	85.53	3	87.30	85.00	1	1,745	0.06%
2018/11/13	0	0.00	3	85.70	85.80	-3	1,734	-0.17%
2018/11/09	1	89.80	0	0.00	89.80	1	1,720	0.06%
2018/11/08	0	0.00	2	96.00	91.00	-2	1,728	-0.12%
2018/11/07	2	92.00	0	0.00	93.80	2	1,714	0.12%
2018/11/06	7	93.14	3	92.70	90.50	4	1,722	0.23%
2018/11/05	16	95.53	0	0.00	95.00	16	1,694	0.94%
2018/11/02	2	96.50	1	95.60	95.60	1	1,687	0.06%
2018/11/01	2	96.35	10	95.45	95.00	-8	1,658	-0.48%
2018/10/31	10	91.93	9	94.34	95.80	1	1,621	0.06%
2018/10/30	5	88.60	0	0.00	89.40	5	1,533	0.33%
2018/10/29	1	90.00	3	89.37	89.50	-2	1,544	-0.13%
2018/10/26	3	87.77	1	86.60	87.00	2	1,537	0.13%
2018/10/25	10	85.00	22	86.87	86.20	-12	1,504	-0.80%
2018/10/24	0	0.00	6	85.12	85.40	-6	1,453	-0.41%
2018/10/23	1	83.70	4	84.18	82.50	-3	1,419	-0.21%
2018/10/19	0	0.00	6	80.50	84.50	-6	1,424	-0.42%
2018/10/17	5	83.40	0	0.00	82.80	5	1,455	0.34%
2018/10/12	1	77.00	0	0.00	79.10	1	1,568	0.06%
2018/10/11	5	76.80	0	0.00	76.60	5	1,578	0.32%
2018/10/09	0	0.00	2	85.00	85.00	-2	1,593	-0.13%
2018/10/04	5	87.90	0	0.00	88.70	5	1,616	0.31%
2018/10/03	0	0.00	2	90.10	87.90	-2	1,632	-0.12%
2018/10/02	4	92.05	2	91.75	90.20	2	1,632	0.12%
2018/10/01	1	89.50	0	0.00	89.50	1	1,613	0.06%
2018/09/28	5	86.60	2	86.50	86.50	3	1,621	0.19%
2018/09/27	0	0.00	1	90.70	89.50	-1	1,609	-0.06%
2018/09/26	0	0.00	3	88.10	88.50	-3	1,634	-0.18%
2018/09/25	6	90.62	6	92.00	89.70	0	1,718	0.00%
2018/09/21	5	84.70	0	0.00	85.30	5	1,704	0.29%
2018/09/14	1	82.80	0	0.00	87.20	1	1,747	0.06%
2018/09/13	3	81.00	0	0.00	80.70	3	1,730	0.17%
2018/09/10	2	81.05	0	0.00	78.50	2	1,791	0.11%
2018/09/03	1	90.50	1	88.20	88.20	0	2,224	0.00%
2018/08/29	0	0.00	1	94.20	93.80	-1	2,365	-0.04%
2018/08/27	1	95.00	0	0.00	96.00	1	2,439	0.04%
2018/08/24	1	92.60	0	0.00	94.70	1	2,431	0.04%
2018/08/23	1	100.00	0	0.00	99.70	1	2,420	0.04%
2018/08/16	0	0.00	1	100.00	102.00	-1	2,658	-0.04%
2018/08/15	0	0.00	1	101.00	102.50	-1	2,676	-0.04%
2018/08/13	3	99.93	2	100.50	100.50	1	2,780	0.04%
2018/08/10	3	108.33	4	106.38	106.00	-1	2,763	-0.04%
2018/08/09	2	108.50	1	108.50	108.50	1	2,771	0.04%
2018/08/08	8	112.44	5	110.20	110.00	3	2,781	0.11%
2018/08/03	1	111.50	5	112.00	110.50	-4	2,821	-0.14%
2018/08/02	1	112.00	1	112.00	109.00	0	2,837	0.00%
2018/07/30	0	0.00	0.1	106.00	104.50	-0.1	2,977	0.00%
2018/07/23	0	0.00	1	104.50	104.00	-1	3,182	-0.03%
2018/07/20	1	108.00	1	107.00	109.50	0	3,193	0.00%
2018/07/19	0	0.00	1	109.50	108.50	-1	3,176	-0.03%
2018/07/17	3	114.00	1	115.00	113.50	2	3,281	0.06%
2018/07/16	10	119.80	10	119.25	117.50	0	3,259	0.00%
2018/07/13	0	0.00	10	121.00	120.50	-10	3,268	-0.31%
2018/07/12	12	118.63	7	120.00	120.00	5	3,269	0.15%
2018/07/11	2	116.00	5	118.50	119.00	-3	3,316	-0.09%
2018/07/10	0	0.00	2	119.00	118.50	-2	3,403	-0.06%
2018/07/09	13	116.85	4	116.38	117.00	9	3,424	0.26%
2018/07/06	4	116.75	0	0.00	117.00	4	3,444	0.12%
2018/07/05	1	118.00	15	118.00	117.00	-14	3,484	-0.40%
2018/07/04	25	124.20	0	0.00	120.50	25	3,534	0.71%
2018/07/03	5	131.70	18	132.39	130.50	-13	3,608	-0.36%
2018/07/02	8	125.88	15	128.00	128.50	-7	3,570	-0.20%
2018/06/29	13	126.73	11	126.14	127.00	2	3,562	0.06%
2018/06/28	2	123.50	14	123.75	124.00	-12	3,578	-0.34%
2018/06/27	23	124.83	0	0.00	122.50	23	3,615	0.64%
2018/06/26	10	121.50	10	123.85	125.50	0	3,670	0.00%
2018/06/22	5	120.70	0	0.00	121.50	5	3,715	0.13%
2018/06/20	5	122.00	0	0.00	122.50	5	3,818	0.13%
2018/06/19	4	133.38	3	129.50	129.00	1	3,823	0.03%
2018/06/14	1	130.00	1	131.00	131.50	0	3,851	0.00%
2018/06/13	6	140.00	7	132.00	130.50	-1	3,903	-0.03%
2018/06/12	2	135.00	7	136.00	138.00	-5	3,818	-0.13%
2018/06/08	0	0.00	1	125.50	125.50	-1	3,762	-0.03%
2018/06/07	19	127.50	35	127.64	126.50	-16	3,815	-0.42%
2018/06/06	1	122.00	2	122.00	122.00	-1	3,887	-0.03%
2018/06/05	3	124.83	5	124.70	121.50	-2	4,368	-0.05%
2018/06/04	0	0.00	1	120.50	123.00	-1	4,390	-0.02%
2018/06/01	1	121.00	1	121.00	120.50	0	4,457	0.00%
2018/05/31	7	121.50	0	0.00	119.50	7	4,568	0.15%
2018/05/30	9	123.06	14	122.71	122.00	-5	4,671	-0.11%
2018/05/29	0	0.00	2	118.00	117.00	-2	4,642	-0.04%
2018/05/28	4	119.25	0	0.00	119.50	4	4,844	0.08%
2018/05/25	2	116.50	2	117.00	116.50	0	4,953	0.00%
2018/05/24	7	120.36	0	0.00	119.50	7	5,083	0.14%
2018/05/22	20	125.00	15	125.00	127.50	5	5,645	0.09%
2018/05/21	1	124.00	6	124.75	126.00	-5	5,668	-0.09%
2018/05/17	0	0.00	1	122.50	119.50	-1	5,747	-0.02%
2018/05/16	5	123.30	0	0.00	121.50	5	5,895	0.08%
2018/05/14	0	0.00	3	124.00	125.50	-3	6,164	-0.05%
2018/05/10	4	124.63	1	124.50	125.00	3	6,406	0.05%
2018/05/09	2	125.50	1	125.00	121.00	1	6,491	0.02%
2018/05/08	3	124.50	2	125.50	123.00	1	6,653	0.02%
2018/05/07	0	0.00	1	117.00	118.50	-1	6,650	-0.02%
2018/05/04	1	111.00	0	0.00	117.50	1	6,757	0.01%
2018/05/03	1	114.00	0	0.00	114.50	1	6,756	0.01%
2018/05/02	2	116.00	0	0.00	115.50	2	6,758	0.03%
2018/04/30	2	120.00	0	0.00	121.50	2	6,817	0.03%
2018/04/26	2	119.00	2	114.25	112.00	0	6,738	0.00%
2018/04/25	1	114.50	0	0.00	118.00	1	6,695	0.01%
2018/04/24	4	115.25	4	116.25	117.50	0	6,687	0.00%
2018/04/23	11	131.73	10	128.00	124.00	1	6,636	0.02%
2018/04/20	0	0.00	10	132.00	131.50	-10	6,590	-0.15%
2018/04/18	10	131.50	10	130.75	131.00	0	6,588	0.00%
2018/04/17	6	134.50	13	131.00	130.00	-7	6,611	-0.11%
2018/04/16	19	139.18	17	141.17	137.00	2	6,564	0.03%
2018/04/13	10	137.50	0	0.00	137.00	10	6,500	0.15%
2018/04/12	10	139.00	0	0.00	138.50	10	6,501	0.15%
2018/04/11	1	140.50	4	136.50	135.50	-3	6,490	-0.05%
2018/04/10	2	139.00	2	139.50	137.00	0	6,462	0.00%
2018/04/09	2	141.50	3	141.17	142.00	-1	6,460	-0.02%
2018/04/03	0	135.50	0	0.00	133.00	0	6,346	0.00%
2018/04/02	0	132.00	0	0.00	130.00	0	6,314	0.00%
2018/03/31	2	126.50	1	127.00	128.00	1	6,311	0.02%
2018/03/30	7	125.00	2	125.50	124.50	5	6,333	0.08%
2018/03/29	2	129.50	0	0.00	127.50	2	6,382	0.03%
2018/03/28	1	140.00	0	0.00	135.00	1	6,338	0.02%
2018/03/27	4	144.00	0	0.00	142.50	4	6,402	0.06%
2018/03/21	1	145.00	1	147.50	143.00	0	6,460	0.00%
2018/03/20	0	0.00	1	143.00	144.50	-1	6,487	-0.02%
2018/03/19	1	146.00	1	144.50	144.50	0	6,730	0.00%
2018/03/16	2	142.00	2	140.75	141.00	0	6,717	0.00%
2018/03/15	2	141.75	3	140.83	141.50	-1	6,771	-0.01%
2018/03/14	2	146.50	11	147.00	143.50	-9	6,832	-0.13%
2018/03/13	8	144.69	4	145.75	144.50	4	6,784	0.06%
2018/03/12	4	145.50	7	147.00	146.50	-3	6,742	-0.04%
2018/03/09	24	144.42	21	145.38	143.50	3	6,640	0.05%
2018/03/08	3	140.50	5	140.20	137.50	-2	6,234	-0.03%
2018/03/07	3	138.33	3	139.33	138.50	0	6,250	0.00%
2018/03/06	4	137.13	3	139.50	142.00	1	6,196	0.02%
2018/03/05	5	141.40	1	143.00	134.00	4	6,149	0.07%
2018/03/02	0	0.00	1	137.00	139.00	-1	6,107	-0.02%
2018/03/01	7	136.29	6	136.75	141.00	1	6,126	0.02%
2018/02/27	1	132.00	2	134.75	132.00	-1	5,939	-0.02%
2018/02/26	5	138.20	4	138.00	139.00	1	5,853	0.02%
2018/02/23	13	139.38	7	139.29	134.50	6	5,751	0.10%
2018/02/22	11	129.77	9	129.00	133.50	2	5,453	0.04%
2018/02/21	2	123.50	2	120.50	123.00	0	5,209	0.00%
2018/02/12	2	114.00	2	115.00	114.00	0	5,176	0.00%
2018/02/09	3	109.50	1	113.00	112.00	2	5,229	0.04%
2018/02/08	7	122.93	14	121.89	115.50	-7	5,177	-0.14%
2018/02/07	8	123.44	9	124.06	120.50	-1	5,147	-0.02%
2018/02/06	17	121.29	13	120.12	116.50	4	5,027	0.08%
2018/02/05	11	126.09	4	127.63	129.00	7	4,909	0.14%
2018/02/02	1	126.50	12	127.71	127.50	-11	4,771	-0.23%
2018/02/01	5	125.10	6	126.92	124.00	-1	4,710	-0.02%
2018/01/31	5	125.20	6	125.00	125.00	-1	4,677	-0.02%
2018/01/30	1	118.50	4	118.50	120.00	-3	4,472	-0.07%
2018/01/29	2	121.00	4	118.13	120.50	-2	4,441	-0.05%
2018/01/26	3	108.83	1	107.00	111.00	2	4,417	0.05%
2018/01/25	2	107.00	2	107.00	106.00	0	4,400	0.00%
2018/01/24	4	102.88	2	103.75	105.50	2	4,430	0.05%
2018/01/18	0	0.00	1	115.00	113.00	-1	4,679	-0.02%
2018/01/17	1	114.50	0	0.00	113.50	1	4,715	0.02%
2018/01/15	0	0.00	1	112.00	111.50	-1	4,921	-0.02%
2018/01/10	1	112.00	1	110.50	112.00	0	5,411	0.00%
2018/01/04	0	0.00	1	118.00	118.50	-1	5,749	-0.02%
2018/01/03	2	119.25	1	119.00	119.00	1	5,902	0.02%