群電 (6412)-國票券商分點個股進出

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

群電

(6412)

可現股當沖

股價
158.0
漲跌
▼1.0
漲幅
-0.63%
成交量
846張
產業
上市電子零組件類股
250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

群電 (6412)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	161.50	0.4	165.56	159.00	3.6	783	0.46%
2024/05/02	0.2	169.90	0.4	170.88	172.50	-0.2	752	-0.03%
2024/04/30	0.2	173.69	0.2	174.11	173.50	-0.1	747	-0.01%
2024/04/29	0.5	172.80	0	172.41	173.00	0.5	739	0.06%
2024/04/26	0	169.09	0	171.00	168.00	0	738	0.01%
2024/04/25	0	166.00	2	166.08	165.50	-2	738	-0.27%
2024/04/24	0.2	170.13	1	171.00	169.00	-0.8	736	-0.10%
2024/04/23	0	0.00	0.7	163.00	162.00	-0.7	731	-0.09%
2024/04/22	0.7	170.85	0.6	167.32	164.50	0.1	717	0.01%
2024/04/19	1.6	169.13	3.5	170.98	168.00	-1.9	718	-0.26%
2024/04/18	2.4	177.62	0.5	174.47	180.00	1.9	708	0.27%
2024/04/17	0.5	167.98	0.6	169.63	170.50	-0.2	694	-0.02%
2024/04/16	0.6	171.12	0	173.50	172.00	0.6	717	0.08%
2024/04/15	0	175.50	0.8	175.78	173.50	-0.8	724	-0.11%
2024/04/12	0.8	177.20	0.3	177.28	178.50	0.6	724	0.08%
2024/04/11	0.3	173.51	0	0.00	174.00	0.3	729	0.03%
2024/04/10	0	0.00	0.3	177.60	175.00	-0.3	746	-0.05%
2024/04/09	0.1	180.00	1.2	178.54	178.50	-1.1	758	-0.15%
2024/04/08	1.2	177.85	0.6	176.79	180.00	0.6	772	0.08%
2024/04/03	1.9	179.13	5.1	179.76	177.00	-3.2	784	-0.41%
2024/04/02	4.1	181.89	0.7	179.51	184.00	3.4	780	0.43%
2024/04/01	0.7	170.53	0.4	175.17	175.50	0.3	763	0.04%
2024/03/29	0.2	171.46	0.6	171.85	170.50	-0.5	769	-0.06%
2024/03/28	0.6	177.53	1.1	176.93	177.00	-0.4	764	-0.06%
2024/03/27	5.7	177.74	1.3	177.35	178.00	4.4	778	0.57%
2024/03/26	1.4	176.14	2.1	176.38	176.50	-0.7	792	-0.08%
2024/03/25	0.7	182.81	0.5	181.15	178.50	0.2	796	0.02%
2024/03/22	0.2	183.79	0.4	184.11	184.50	-0.3	801	-0.03%
2024/03/21	0.7	184.09	0.9	184.65	183.50	-0.2	810	-0.02%
2024/03/20	0.9	183.06	1.3	183.08	184.00	-0.4	803	-0.05%
2024/03/19	1.3	179.91	0	184.00	178.50	1.3	792	0.17%
2024/03/18	0	186.75	3	188.56	179.00	-3	774	-0.38%
2024/03/15	3	177.51	0.4	175.61	179.00	2.6	732	0.35%
2024/03/14	2.4	173.71	0	174.56	174.00	2.4	733	0.32%
2024/03/13	0	173.50	10.7	177.65	179.50	-10.7	718	-1.49%
2024/03/12	4.1	164.51	0	0.00	164.50	4.1	679	0.60%
2024/03/11	4	166.88	0.4	167.72	166.50	3.6	678	0.54%
2024/03/08	0.4	168.70	0.6	167.61	166.50	-0.2	688	-0.03%
2024/03/07	0	0.00	2.2	173.02	170.00	-2.2	693	-0.32%
2024/03/06	3.2	172.86	4.5	173.22	175.00	-1.3	692	-0.18%
2024/03/05	1.5	167.50	0	166.50	169.50	1.5	688	0.22%
2024/03/04	0	172.00	2.1	169.81	167.50	-2.1	673	-0.31%
2024/03/01	1.1	171.44	0.7	171.16	169.00	0.4	664	0.06%
2024/02/29	0.4	166.92	1.1	165.76	169.50	-0.7	665	-0.11%
2024/02/27	0.7	170.13	2.9	171.32	170.50	-2.2	653	-0.34%
2024/02/26	1.7	167.05	0	162.67	167.00	1.7	649	0.26%
2024/02/23	0	159.33	0	0.00	160.00	0	651	0.00%
2024/02/22	0	0.00	0.1	157.00	159.00	-0.1	665	-0.01%
2024/02/21	1.1	158.80	0.3	156.40	156.00	0.8	666	0.11%
2024/02/20	0.3	152.02	0	153.50	152.50	0.3	661	0.04%
2024/02/19	0	149.00	0	149.50	150.00	0	667	0.00%
2024/02/16	0	150.25	1	151.00	149.00	-1	677	-0.15%
2024/02/05	0	0.00	0.2	146.31	147.00	-0.2	732	-0.03%
2024/02/02	0.2	148.99	0	150.47	149.00	0.2	750	0.03%
2024/02/01	0	146.08	0	0.00	146.00	0	797	0.00%
2024/01/31	0	0.00	0	146.00	146.50	0	821	0.00%
2024/01/30	0	148.00	0.5	147.55	145.00	-0.5	858	-0.06%
2024/01/29	1.5	150.32	0.1	151.82	149.00	1.4	910	0.16%
2024/01/26	0.1	153.26	0	149.50	151.50	0.1	941	0.01%
2024/01/25	0	146.75	0	0.00	148.50	0	929	0.00%
2024/01/19	0	0.00	0	144.00	142.00	0	950	0.00%
2024/01/18	0	146.00	0	147.00	144.00	0	948	0.00%
2024/01/16	0	0.00	0.1	152.58	150.50	-0.1	941	-0.01%
2024/01/15	0.1	154.48	0.1	155.31	155.00	0	937	0.00%
2024/01/12	0.1	148.78	0.5	151.11	148.00	-0.4	929	-0.04%
2024/01/11	0.5	154.18	4.3	154.43	156.00	-3.8	922	-0.41%
2024/01/10	3.3	154.89	0.2	157.83	157.00	3.1	939	0.33%
2024/01/09	0	148.31	0.1	146.05	149.50	-0.1	920	-0.01%
2024/01/08	0	146.10	1.3	146.54	146.50	-1.3	917	-0.14%
2024/01/05	0.3	148.74	4.4	151.86	148.00	-4	930	-0.43%
2024/01/04	6	152.58	0.5	152.19	153.50	5.5	930	0.59%
2024/01/03	0.7	147.37	0.4	147.39	149.00	0.2	923	0.03%
2024/01/02	0.5	146.14	1.2	148.18	148.00	-0.6	906	-0.07%
2023/12/29	1.3	144.35	2	145.25	145.50	-0.7	891	-0.07%
2023/12/28	0	139.00	1.2	138.94	140.00	-1.2	877	-0.13%
2023/12/27	0.2	137.99	1	137.00	138.50	-0.8	878	-0.09%
2023/12/26	0	133.33	1	134.00	136.00	-1	879	-0.11%
2023/12/22	1	127.50	0	0.00	129.50	1	869	0.11%
2023/12/20	0	0.00	0	130.72	131.00	0	846	0.00%
2023/12/19	0	131.50	0.1	131.54	130.50	-0.1	845	-0.01%
2023/12/18	1	130.00	0	132.90	130.50	1	840	0.12%
2023/12/15	0	0.00	0.2	137.18	133.00	-0.2	831	-0.02%
2023/12/14	0.1	137.52	0	0.00	138.50	0.1	831	0.02%
2023/12/13	2	136.50	0	0.00	136.50	2	823	0.24%
2023/12/12	1	135.00	0	136.50	136.50	1	824	0.12%
2023/12/11	1	133.01	4.1	133.53	133.50	-3.1	833	-0.37%
2023/12/08	0.1	138.05	0	138.50	138.50	0.1	826	0.01%
2023/12/07	1	140.00	0.7	141.70	139.50	0.3	824	0.03%
2023/12/06	0.6	142.60	0.3	143.50	143.50	0.3	822	0.03%
2023/12/05	0.3	140.46	0	0.00	143.00	0.3	824	0.04%
2023/12/04	0	0.00	41.1	140.66	141.00	-41.1	838	-4.90%
2023/12/01	0	143.25	1	144.46	143.50	-1	920	-0.11%
2023/11/30	1.1	140.09	0.3	140.77	142.00	0.8	958	0.09%
2023/11/29	0.3	142.50	8.3	143.56	143.00	-8.1	956	-0.84%
2023/11/28	0	143.03	0	0.00	143.50	0	964	0.00%
2023/11/27	0.3	143.78	0	144.00	144.50	0.3	976	0.03%
2023/11/24	0	142.67	1.1	145.93	146.00	-1.1	975	-0.11%
2023/11/22	41.1	145.20	1.1	144.19	144.00	40	979	4.09%
2023/11/21	1.1	148.14	1.2	147.33	147.00	-0.1	983	-0.01%
2023/11/20	1.2	141.32	0	0.00	142.00	1.2	1,009	0.12%
2023/11/17	0	0.00	2.2	139.72	139.50	-2.2	1,011	-0.22%
2023/11/16	0.2	141.75	1.1	142.81	140.00	-0.9	1,018	-0.09%
2023/11/15	0.1	140.00	0	140.50	140.00	0.1	1,026	0.01%
2023/11/14	0.1	138.61	2.4	140.05	141.50	-2.3	1,043	-0.22%
2023/11/13	5.4	141.52	4.5	142.44	141.50	0.9	1,043	0.09%
2023/11/10	6.3	140.43	2.1	138.93	142.50	4.1	1,048	0.40%
2023/11/09	4.3	139.45	6.2	139.48	141.50	-1.8	1,059	-0.17%
2023/11/08	2.2	133.39	3.2	134.06	134.50	-1.1	1,035	-0.10%
2023/11/07	2.2	132.86	0.7	131.51	134.00	1.5	1,040	0.14%
2023/11/06	3.3	129.08	0.6	127.60	130.00	2.6	1,080	0.24%
2023/11/03	1	118.07	0	0.00	119.50	1	1,217	0.09%
2023/11/01	0	0.00	0.4	109.60	112.00	-0.4	1,386	-0.03%
2023/10/31	0.4	112.00	0.1	112.19	112.00	0.3	1,434	0.02%
2023/10/30	0.1	109.82	1	111.50	112.00	-0.9	1,449	-0.06%
2023/10/25	0	0.00	0.5	110.00	110.00	-0.5	1,653	-0.03%
2023/10/24	0.5	109.16	0	109.00	110.50	0.5	1,679	0.03%
2023/10/23	0	108.50	0	0.00	109.00	0	1,734	0.00%
2023/10/20	0	0.00	0.1	108.79	108.00	-0.1	1,737	0.00%
2023/10/19	0.1	110.00	0	110.00	111.50	0.1	1,733	0.00%
2023/10/18	0	110.00	0	0.00	111.00	0	1,735	0.00%
2023/10/17	0	0.00	0	110.00	111.50	0	1,711	0.00%
2023/10/16	1	107.00	1	109.00	109.00	0	1,710	0.00%
2023/10/13	1	109.00	0	0.00	110.00	1	1,714	0.06%
2023/10/11	0	0.00	3	110.00	111.50	-3	1,712	-0.18%
2023/10/06	1	113.00	0	0.00	113.00	1	1,718	0.06%
2023/10/05	0	0.00	0.6	114.91	114.00	-0.6	1,725	-0.03%
2023/10/04	0.6	113.01	0	113.50	116.00	0.6	1,727	0.03%
2023/10/03	0	115.50	0.1	116.00	114.50	-0.1	1,724	-0.01%
2023/10/02	0.1	114.08	0	0.00	116.50	0.1	1,721	0.01%
2023/09/26	0	0.00	0.2	113.04	114.00	-0.2	1,741	-0.01%
2023/09/25	0.2	112.17	1	113.50	114.50	-0.8	1,747	-0.05%
2023/09/21	0	0.00	0	115.00	110.50	0	1,729	0.00%
2023/09/20	0	115.50	0	0.00	115.50	0	1,723	0.00%
2023/09/19	0	0.00	0.1	115.06	115.50	-0.1	1,723	0.00%
2023/09/18	0.1	116.00	0	0.00	115.00	0.1	1,722	0.00%
2023/09/15	0	0.00	0.4	117.22	115.50	-0.4	1,728	-0.02%
2023/09/14	0.4	118.48	2	118.50	118.50	-1.6	1,736	-0.09%
2023/09/12	0	0.00	1	114.01	115.00	-1	1,787	-0.06%
2023/09/11	0	116.00	0	0.00	116.00	0	1,829	0.00%
2023/09/08	1	115.00	0	0.00	117.00	1	1,826	0.05%
2023/09/07	1	115.50	2	117.25	117.50	-1	1,825	-0.05%
2023/09/06	4	118.49	6.4	119.17	115.50	-2.3	1,801	-0.13%
2023/09/05	4.4	121.37	1.3	124.04	127.50	3.1	1,710	0.18%
2023/09/04	0	0.00	1	112.50	116.00	-1	1,667	-0.06%
2023/09/01	0	0.00	1	112.50	112.50	-1	1,662	-0.06%
2023/08/31	0	114.00	0	0.00	117.00	0	1,657	0.00%
2023/08/29	0	0.00	0.1	112.44	111.50	-0.1	1,655	-0.01%
2023/08/28	0.1	110.51	55	111.07	112.50	-54.9	1,654	-3.32%
2023/08/25	55	116.03	0	117.00	112.00	55	1,650	3.33%
2023/08/24	6	118.57	2.2	117.16	116.00	3.8	1,638	0.23%
2023/08/23	1.2	114.89	2	114.51	114.50	-0.8	1,600	-0.05%
2023/08/22	0	0.00	0	113.50	113.50	0	1,591	0.00%
2023/08/21	0	113.00	1	113.50	113.00	-1	1,581	-0.06%
2023/08/18	1	109.50	0	112.75	110.00	1	1,567	0.06%
2023/08/17	0	112.25	1	113.00	114.00	-1	1,542	-0.06%
2023/08/16	0	113.00	1.2	113.52	114.00	-1.2	1,528	-0.08%
2023/08/15	1.2	113.22	1.1	113.61	112.50	0.1	1,479	0.01%
2023/08/14	0.1	111.50	2.1	109.14	109.50	-2	1,451	-0.14%
2023/08/11	2.1	111.74	0.4	110.26	110.00	1.8	1,432	0.12%
2023/08/10	4.7	113.63	4.1	111.54	109.00	0.6	1,406	0.04%
2023/08/09	5.1	119.10	0.2	118.41	121.00	4.9	1,329	0.37%
2023/08/08	1.2	114.66	2.3	117.67	121.00	-1.1	1,138	-0.10%
2023/08/07	0.3	102.01	8	106.31	110.00	-7.7	984	-0.78%
2023/08/04	2	102.00	1.6	104.25	101.00	0.4	934	0.05%
2023/08/02	1.6	99.07	0	0.00	97.20	1.6	884	0.18%
2023/08/01	5	99.90	0.2	102.50	102.00	4.8	863	0.55%
2023/07/31	3.2	104.23	11	106.50	104.00	-7.8	841	-0.92%
2023/07/28	21	103.62	27.3	105.42	104.00	-6.3	792	-0.79%
2023/07/26	7.8	97.57	1.1	98.15	101.00	6.7	698	0.96%
2023/07/25	1.9	91.25	0.4	91.06	91.90	1.5	657	0.23%
2023/07/24	2	90.24	0	0.00	90.50	2	708	0.29%
2023/07/18	0	0.00	0.5	91.25	90.00	-0.5	714	-0.06%
2023/07/17	0.5	92.99	0	0.00	92.80	0.5	702	0.07%
2023/07/14	1	90.30	4.9	90.29	90.00	-3.9	693	-0.56%
2023/07/13	0.7	94.26	6.8	94.01	91.80	-6.1	684	-0.89%
2023/07/12	0.4	90.19	0.5	90.08	92.20	0	667	0.00%
2023/07/11	0	89.90	2.8	89.48	90.30	-2.7	660	-0.41%
2023/07/10	0	0.00	0.3	90.12	89.80	-0.3	655	-0.04%
2023/07/07	1	90.70	0.3	91.30	91.60	0.7	653	0.11%
2023/07/06	0.4	91.50	0.7	91.81	91.30	-0.4	659	-0.05%
2023/07/05	0.8	94.32	2	93.15	92.90	-1.2	659	-0.19%
2023/07/04	7	92.59	3.4	91.54	91.60	3.6	652	0.56%
2023/07/03	1.4	91.13	0.6	91.11	93.00	0.8	647	0.13%
2023/06/30	0.3	90.25	0.2	90.09	90.80	0.1	662	0.01%
2023/06/29	1.5	89.34	0.8	89.68	89.70	0.8	663	0.12%
2023/06/28	0	0.00	2.4	87.75	88.60	-2.4	687	-0.35%
2023/06/27	0.4	89.12	6.4	89.02	88.50	-5.9	700	-0.85%
2023/06/26	1.9	90.85	0.1	91.21	90.80	1.8	705	0.25%
2023/06/21	0.1	91.47	1.7	91.52	91.30	-1.6	706	-0.23%
2023/06/20	1.6	93.29	0.8	93.09	94.30	0.8	705	0.11%
2023/06/19	1.2	93.70	1.3	93.98	94.80	-0.1	700	-0.01%
2023/06/16	1.5	92.75	3.5	90.21	93.50	-2	677	-0.29%
2023/06/15	8.5	90.63	2.8	91.10	93.00	5.8	642	0.89%
2023/06/14	1.8	85.19	0	0.00	85.50	1.8	614	0.29%
2023/06/13	0.9	84.77	0.2	84.90	85.00	0.6	621	0.10%
2023/06/12	1.2	84.45	0.2	84.40	84.30	1	625	0.16%
2023/06/09	1.2	84.61	0.6	84.50	84.90	0.6	630	0.09%
2023/06/08	0.1	84.95	0.7	85.15	84.70	-0.6	638	-0.09%
2023/06/07	1.5	85.43	0	0.00	86.00	1.5	646	0.24%
2023/06/06	1	86.70	4.3	84.69	84.70	-3.3	649	-0.50%
2023/06/05	2.2	85.94	0	0.00	86.10	2.2	646	0.34%
2023/06/02	0.4	84.89	1.2	84.23	84.60	-0.8	646	-0.13%
2023/06/01	0.7	83.98	0.1	84.00	84.30	0.6	648	0.09%
2023/05/31	0	83.30	0.7	83.25	84.00	-0.7	662	-0.11%
2023/05/30	0.1	83.44	0.5	83.55	83.90	-0.4	692	-0.06%
2023/05/29	4.3	84.85	0.1	84.70	84.80	4.2	689	0.60%
2023/05/26	2.5	83.59	0.5	83.55	84.00	2	685	0.29%
2023/05/25	4.2	83.44	0.5	83.94	84.00	3.7	683	0.54%
2023/05/24	2.9	82.40	4.6	83.15	83.30	-1.7	678	-0.25%
2023/05/23	0.1	81.60	0.5	81.54	81.90	-0.4	671	-0.05%
2023/05/22	1.2	81.77	0.6	81.96	82.00	0.5	668	0.08%
2023/05/19	0.4	80.90	0.1	80.91	81.20	0.3	663	0.04%
2023/05/18	1.2	80.37	0	0.00	81.00	1.2	661	0.19%
2023/05/17	0	0.00	0	79.80	80.30	0	656	0.00%
2023/05/16	0	79.40	0	0.00	79.50	0	651	0.00%
2023/05/11	0	0.00	0.3	78.08	78.90	-0.3	648	-0.05%
2023/05/10	0.3	78.40	1	77.90	79.00	-0.7	647	-0.11%
2023/05/05	1	79.10	0	0.00	78.70	1	642	0.16%
2023/05/04	0	0.00	0.6	79.33	78.60	-0.6	637	-0.09%
2023/05/03	2.6	80.35	0.3	81.78	79.80	2.2	608	0.37%
2023/05/02	2.3	84.10	1.2	84.28	85.20	1.1	578	0.19%
2023/04/28	0.6	85.58	5.1	85.69	85.50	-4.5	568	-0.79%
2023/04/27	5.7	85.80	0	86.21	86.50	5.6	551	1.02%
2023/04/26	0	79.99	7	80.21	82.50	-7	497	-1.40%
2023/04/25	0	79.10	0	0.00	78.60	0	482	0.00%
2023/04/18	0	0.00	0	80.80	80.20	0	463	0.00%
2023/04/17	0	81.30	0.2	81.01	80.70	-0.2	460	-0.05%
2023/04/14	0.2	80.67	0	0.00	80.80	0.2	461	0.05%
2023/04/12	0	0.00	1.5	80.70	80.60	-1.5	457	-0.33%
2023/04/11	1.5	81.02	0	81.20	81.60	1.5	454	0.33%
2023/04/10	2	79.50	0	81.30	79.40	2	446	0.45%
2023/04/07	0	80.60	0	0.00	81.00	0	441	0.00%
2023/04/06	0	0.00	0.4	79.74	79.80	-0.4	435	-0.10%
2023/03/31	0.4	79.84	1	80.00	81.00	-0.6	430	-0.14%
2023/03/30	1	76.10	5	76.78	77.20	-4	405	-0.99%
2023/03/29	4	76.10	0	0.00	76.50	4	402	0.99%
2023/03/28	0	0.00	0.5	83.04	83.00	-0.5	383	-0.13%
2023/03/27	0.5	82.90	0	0.00	83.00	0.5	365	0.14%
2023/03/21	5	82.20	0	0.00	82.60	5	341	1.46%
2023/03/17	0	0.00	0	81.74	81.50	0	329	-0.01%
2023/03/16	0	81.06	0	81.90	81.50	0	311	0.01%
2023/03/15	2	82.50	0	0.00	82.00	2	300	0.67%
2023/03/14	0	0.00	0	83.50	83.00	0	291	0.00%
2023/03/13	0	82.80	0.4	83.93	84.00	-0.4	285	-0.12%
2023/03/10	0.4	83.34	0.4	83.47	84.30	0	274	-0.02%
2023/03/09	0.4	83.94	0.7	84.00	84.20	-0.3	265	-0.10%
2023/03/08	0.7	83.40	24	83.44	84.00	-23.3	259	-9.00%
2023/03/06	0	0.00	2	83.10	83.20	-2	249	-0.80%
2023/03/03	0	83.00	0.7	82.78	83.10	-0.7	240	-0.27%
2023/03/02	24.4	82.60	0.6	82.76	82.00	23.8	222	10.69%
2023/03/01	0.8	79.28	0	78.82	80.00	0.8	186	0.44%
2023/02/24	0	78.44	0	79.10	78.90	0	181	0.00%
2023/02/23	2	77.90	0	0.00	78.10	2	175	1.15%
2023/02/22	0	0.00	0.1	77.60	77.70	-0.1	175	-0.05%
2023/02/21	0	77.20	0.5	77.70	77.80	-0.5	174	-0.28%
2023/02/20	0.6	76.83	0	0.00	77.90	0.6	179	0.32%
2023/02/16	0	0.00	0	78.00	78.00	0	184	0.00%
2023/02/14	0	0.00	1	78.50	78.20	-1	188	-0.53%
2023/02/13	0	0.00	0	78.00	77.80	0	189	-0.01%
2023/02/10	0	77.70	0.2	77.86	77.60	-0.2	191	-0.09%
2023/02/09	0.2	78.00	0	0.00	78.10	0.2	194	0.09%
2023/02/08	0	0.00	3	78.70	78.00	-3	196	-1.52%
2023/02/07	0	0.00	0.3	78.44	78.80	-0.3	212	-0.16%
2023/02/06	2.3	78.75	0.4	78.90	78.70	2	209	0.94%
2023/02/03	0.4	77.05	0	0.00	78.20	0.4	206	0.18%
2023/02/02	0	0.00	0.2	77.60	76.80	-0.2	203	-0.10%
2023/02/01	0.2	76.77	0.1	77.38	77.00	0.1	201	0.04%
2023/01/31	0.1	76.34	0.3	76.50	77.10	-0.2	203	-0.08%
2023/01/30	0.3	75.50	0	0.00	76.30	0.3	201	0.14%
2023/01/11	0	0.00	3	75.40	75.80	-3	231	-1.30%
2023/01/10	0	0.00	0.1	75.80	75.40	-0.1	233	-0.03%
2023/01/09	0.1	75.30	0.5	75.58	75.30	-0.5	236	-0.20%
2023/01/06	0.1	74.63	0	75.00	75.40	0.1	237	0.04%
2023/01/05	0	0.00	0.4	74.90	75.00	-0.4	239	-0.18%
2023/01/04	0.4	74.77	0.1	75.00	74.90	0.3	239	0.12%
2023/01/03	0.6	73.46	0	0.00	74.00	0.6	239	0.24%
2022/12/30	0	0.00	0	73.50	73.00	0	244	-0.01%
2022/12/29	0	73.00	0	0.00	73.70	0	245	0.01%
2022/12/28	0	0.00	0	73.50	73.10	0	244	0.00%
2022/12/27	0	73.00	0	0.00	73.80	0	244	0.00%
2022/12/26	0	0.00	0.6	73.73	73.60	-0.6	245	-0.26%
2022/12/23	0.3	72.91	0	0.00	74.50	0.3	248	0.13%
2022/12/22	0.1	72.30	0.1	72.00	72.70	0	247	0.00%
2022/12/21	0.2	71.46	0.1	71.28	71.90	0.1	252	0.03%
2022/12/20	2.1	71.34	0.5	72.21	70.60	1.6	259	0.62%
2022/12/19	0	73.80	0.3	73.81	73.20	-0.2	258	-0.09%
2022/12/16	0.6	73.96	0.3	74.20	73.70	0.3	260	0.10%
2022/12/15	0.1	75.10	0.1	75.23	75.30	0	255	-0.02%
2022/12/14	0.3	74.94	1	75.20	75.00	-0.8	255	-0.30%
2022/12/13	0.5	74.02	0.9	74.19	74.70	-0.3	250	-0.13%
2022/12/12	0.2	73.16	0	72.99	74.00	0.2	247	0.08%
2022/12/09	0	72.80	0.1	73.21	73.30	-0.1	248	-0.05%
2022/12/08	1	72.80	0	0.00	73.50	1	248	0.41%
2022/12/07	0	72.50	0.9	72.65	73.10	-0.8	250	-0.33%
2022/12/06	0.1	73.08	0.1	73.30	72.90	0	253	0.00%
2022/12/05	1.4	72.99	0	72.90	73.80	1.4	258	0.54%
2022/12/02	0	72.40	0.3	72.67	72.90	-0.3	258	-0.10%
2022/12/01	0.3	72.17	4	72.15	72.60	-3.7	259	-1.43%
2022/11/30	0	0.00	0.4	72.20	71.90	-0.4	262	-0.14%
2022/11/29	0.4	72.07	0	0.00	72.60	0.4	261	0.14%
2022/11/28	0	0.00	0.2	71.55	72.40	-0.2	261	-0.09%
2022/11/25	0.2	71.69	0	0.00	71.80	0.2	262	0.09%
2022/11/21	0	0.00	0	72.00	72.00	0	267	-0.01%
2022/11/18	0	71.10	0	0.00	71.80	0	269	0.01%
2022/11/16	0	0.00	0.6	71.94	70.50	-0.6	268	-0.21%
2022/11/15	4	71.90	0.3	72.17	72.30	3.7	272	1.36%
2022/11/14	0.9	71.93	5	72.16	72.20	-4.1	271	-1.53%
2022/11/11	0	0.00	0	71.00	71.30	0	268	0.00%
2022/11/10	0	70.30	0	0.00	70.70	0	267	0.00%
2022/11/09	2	71.30	0	0.00	71.20	2	275	0.73%
2022/11/08	2	71.30	0.4	71.57	71.50	1.6	273	0.60%
2022/11/07	0	71.10	0.5	71.09	71.70	-0.5	275	-0.17%
2022/11/04	0.3	70.90	2.2	71.29	70.90	-1.9	273	-0.71%
2022/11/03	1.9	71.06	1.5	71.96	71.80	0.4	270	0.15%
2022/11/02	0	69.90	0.2	70.06	70.20	-0.2	257	-0.06%
2022/11/01	0.2	70.37	0	70.20	70.10	0.2	257	0.08%
2022/10/31	0.5	70.04	0.1	70.30	69.90	0.4	259	0.15%
2022/10/28	0	0.00	0.3	69.89	69.70	-0.3	261	-0.11%
2022/10/27	1.2	70.18	0	0.00	70.80	1.2	261	0.46%
2022/10/26	0.1	69.50	0	69.53	69.40	0.1	258	0.02%
2022/10/25	0.4	70.00	0	0.00	69.90	0.4	260	0.15%
2022/10/24	0	70.40	0.1	70.00	69.90	0	258	-0.01%
2022/10/21	5.2	70.03	0.2	70.02	69.80	5.1	256	1.98%
2022/10/20	0.3	69.02	7.1	73.83	73.90	-6.8	246	-2.77%
2022/10/19	0	0.00	0.2	68.60	68.60	-0.2	228	-0.10%
2022/10/18	0.3	68.31	0	68.07	68.00	0.3	224	0.12%
2022/10/17	0	67.25	0	66.65	68.00	0	222	0.00%
2022/10/14	0.2	67.00	0	67.15	66.80	0.2	223	0.09%
2022/10/13	0.1	65.43	0	0.00	65.50	0.1	223	0.02%
2022/10/12	0	0.00	0.7	66.65	66.80	-0.7	221	-0.31%
2022/10/11	0.7	67.50	0	67.54	66.90	0.6	221	0.29%
2022/10/07	0	68.20	0.9	69.04	68.60	-0.8	220	-0.37%
2022/10/06	0.8	67.60	0	0.00	67.60	0.8	218	0.38%
2022/10/05	0	0.00	0.4	66.84	66.80	-0.4	219	-0.17%
2022/10/04	0.4	66.11	0	0.00	66.30	0.4	221	0.17%
2022/09/29	0	0.00	0	65.00	64.50	0	218	0.00%
2022/09/28	0	65.90	0	0.00	64.00	0	215	0.00%
2022/09/19	0	0.00	0.2	69.06	69.30	-0.2	199	-0.09%
2022/09/16	0.2	69.70	0	0.00	69.70	0.2	201	0.09%
2022/09/07	0	0.00	0.6	69.32	68.70	-0.6	217	-0.29%
2022/09/06	0.6	69.80	0	0.00	69.60	0.6	218	0.29%
2022/08/23	1	70.00	0	0.00	70.60	1	216	0.46%
2022/08/17	0	0.00	1	71.50	72.10	-1	215	-0.46%
2022/08/16	1	72.80	0	73.40	71.40	1	215	0.46%
2022/08/15	0	0.00	0	73.50	73.40	0	206	0.00%
2022/08/12	0	72.70	1	72.80	73.40	-1	205	-0.48%
2022/08/09	2	71.70	1.1	71.56	72.10	0.9	200	0.45%
2022/08/08	0.1	71.23	1	71.61	71.90	-0.9	196	-0.47%
2022/08/05	1	72.00	0.4	71.97	71.90	0.6	197	0.31%
2022/08/04	1.2	70.75	1.1	71.54	72.00	0.1	200	0.05%
2022/08/02	0	0.00	0.2	72.64	72.30	-0.2	200	-0.08%
2022/08/01	2	73.54	0	72.97	73.50	1.9	201	0.97%
2022/07/29	0.2	72.60	0	0.00	73.00	0.2	200	0.11%
2022/07/28	0.3	71.38	0	0.00	71.90	0.3	203	0.15%
2022/07/27	0	0.00	0	71.60	71.80	0	204	0.00%
2022/07/26	0	0.00	0	71.87	71.10	0	205	-0.02%
2022/07/25	0	0.00	0	71.80	71.90	0	208	-0.01%
2022/07/22	0	0.00	0.1	71.59	71.80	-0.1	209	-0.05%
2022/07/21	0.2	71.49	0	0.00	71.80	0.2	211	0.09%
2022/07/15	0	0.00	0.3	70.24	70.30	-0.3	215	-0.16%
2022/07/14	0.3	70.55	0.1	69.60	71.20	0.3	217	0.12%
2022/07/13	0.1	69.09	0	0.00	70.20	0.1	215	0.04%
2022/07/11	0	0.00	0.7	69.72	69.20	-0.7	216	-0.30%
2022/07/08	0	70.20	0.2	70.19	69.90	-0.2	220	-0.07%
2022/07/07	1.1	70.11	1.1	70.45	70.30	0	224	0.00%
2022/07/06	1.1	70.70	1	71.00	70.40	0.1	232	0.02%
2022/07/05	0.2	70.50	0.1	70.60	70.70	0.1	239	0.06%
2022/07/04	0	69.60	0	69.00	69.40	0	243	0.00%
2022/07/01	0.1	69.40	0.3	69.60	69.60	-0.1	278	-0.05%
2022/06/30	0.5	69.92	0.4	69.76	69.90	0.1	300	0.04%
2022/06/29	0	0.00	0.8	71.74	71.30	-0.8	307	-0.24%
2022/06/28	0.1	72.70	0	72.87	72.70	0.1	321	0.02%
2022/06/27	0.5	73.58	0.2	72.96	73.30	0.3	331	0.09%
2022/06/24	0.1	73.30	0.6	73.35	73.10	-0.5	337	-0.15%
2022/06/23	0	0.00	0.2	71.81	72.30	-0.2	350	-0.06%
2022/06/22	0	71.00	0.3	71.78	71.90	-0.3	354	-0.10%
2022/06/21	1.5	72.12	0	0.00	73.00	1.5	353	0.42%
2022/06/20	0.6	71.61	1.1	71.64	70.80	-0.5	347	-0.13%
2022/06/17	1.1	70.50	0.4	70.49	72.40	0.7	343	0.20%
2022/06/16	0.4	70.80	0.4	71.51	70.90	0	343	0.00%
2022/06/15	0.4	69.80	0	70.10	71.60	0.4	347	0.12%
2022/06/14	0	69.40	0	0.00	69.50	0	361	0.00%
2022/05/31	0	0.00	0	71.30	70.90	0	423	0.00%
2022/05/30	0	70.20	0	0.00	70.90	0	425	0.00%
2022/05/26	0	0.00	0.1	69.30	70.80	-0.1	423	-0.02%
2022/05/25	0.1	68.40	0	0.00	69.00	0.1	421	0.02%
2022/05/24	0	0.00	0.1	69.40	68.10	-0.1	426	-0.03%
2022/05/23	0	0.00	0.3	69.40	69.50	-0.3	426	-0.06%
2022/05/20	0.1	69.20	0	69.60	69.30	0.1	429	0.02%
2022/05/19	0.2	68.70	0.1	69.10	69.20	0.2	429	0.04%
2022/05/18	0.2	69.30	0	0.00	69.60	0.2	430	0.04%
2022/05/17	0	0.00	0.2	69.54	69.10	-0.2	432	-0.04%
2022/05/16	0	0.00	0.2	69.07	68.90	-0.2	433	-0.04%
2022/05/13	0.4	68.73	0	0.00	69.20	0.4	437	0.08%
2022/05/09	0	0.00	0	70.20	69.10	0	453	-0.01%
2022/05/06	0	70.20	0	0.00	70.00	0	468	0.01%
2022/04/29	0	0.00	0.1	70.68	70.00	-0.1	489	-0.02%
2022/04/28	0.1	69.10	0	0.00	70.30	0.1	524	0.02%
2022/04/27	4	68.95	0	0.00	69.10	4	537	0.74%
2022/04/25	1	70.00	0	0.00	69.80	1	547	0.18%
2022/04/20	0	0.00	0.1	73.16	72.50	-0.1	543	-0.01%
2022/04/19	0.1	72.10	0	0.00	72.40	0.1	541	0.01%
2022/04/18	0	0.00	0.1	73.80	71.90	-0.1	542	-0.02%
2022/04/15	0.1	73.50	0	0.00	73.70	0.1	543	0.02%
2022/04/14	0	0.00	1.1	73.70	73.70	-1.1	545	-0.20%
2022/04/13	0.1	72.60	0	0.00	73.40	0.1	546	0.02%
2022/04/06	0	0.00	1	80.90	80.90	-1	498	-0.20%
2022/04/01	1	82.20	1	82.40	82.30	0	474	0.00%
2022/03/31	1	82.60	1	82.70	82.80	0	465	0.00%
2022/03/30	2	84.45	1	84.30	84.00	1	453	0.22%
2022/03/29	3	84.67	2	84.95	84.80	1	449	0.22%
2022/03/28	5	86.82	4	86.05	85.80	1	440	0.23%
2022/03/25	0	85.49	1	85.20	86.10	-1	425	-0.23%
2022/03/24	0	0.00	0	85.45	85.00	0	427	0.00%
2022/03/23	1	84.80	1	85.80	85.80	0	436	0.00%
2022/03/22	0	0.00	0.1	85.10	85.00	-0.1	444	-0.02%
2022/03/21	1.1	86.66	1	86.30	86.00	0.1	454	0.02%
2022/03/18	1	86.00	0	0.00	86.40	1	453	0.22%
2022/03/17	2	85.40	1	85.30	85.30	1	448	0.22%
2022/03/15	0	0.00	1	83.30	83.90	-1	447	-0.22%
2022/03/11	0	0.00	0.1	84.00	84.00	-0.1	446	-0.02%
2022/03/10	0.1	83.00	0	83.90	83.50	0.1	445	0.01%
2022/03/09	0	82.96	0	0.00	82.70	0	463	0.01%
2022/03/07	1	82.80	0	0.00	83.30	1	457	0.22%
2022/03/04	7	84.96	3	84.27	84.20	4	451	0.89%
2022/03/02	0	0.00	0.1	80.51	80.80	-0.1	426	-0.03%
2022/02/25	0	0.00	0	79.28	79.20	0	428	-0.01%
2022/02/24	0	0.00	0.1	80.03	79.70	-0.1	428	-0.02%
2022/02/23	0.3	80.10	0	81.00	80.20	0.2	428	0.06%
2022/02/22	0	80.20	0	0.00	80.20	0	433	0.01%
2022/02/21	0	0.00	0.1	81.59	81.00	-0.1	437	-0.02%
2022/02/18	0.1	81.31	0.6	81.64	81.40	-0.6	447	-0.13%
2022/02/17	0.1	81.67	0.8	81.88	81.50	-0.7	458	-0.16%
2022/02/16	0	80.70	0.1	81.20	81.80	-0.1	468	-0.02%
2022/02/15	0.3	81.65	0.4	81.24	80.50	0	470	-0.01%
2022/02/14	0.3	81.48	0.7	81.54	81.20	-0.4	473	-0.08%
2022/02/11	0.2	83.23	0.4	83.19	82.90	-0.3	479	-0.05%
2022/02/10	0.2	83.47	0.1	83.50	83.40	0.1	487	0.02%
2022/02/09	0.3	82.67	0.2	82.26	83.30	0.1	491	0.03%
2022/02/08	0.4	82.62	1.6	82.75	83.00	-1.3	499	-0.26%
2022/02/07	0.4	79.80	0	0.00	81.40	0.4	500	0.08%
2022/01/26	0.3	79.10	0.2	79.07	78.90	0.2	508	0.03%
2022/01/25	1.1	79.39	0.3	79.30	79.50	0.7	514	0.14%
2022/01/24	0.6	79.96	1.4	80.23	79.60	-0.9	515	-0.17%
2022/01/21	0.6	82.44	0.6	82.09	82.10	0	500	0.00%
2022/01/20	0.5	79.79	1.1	80.14	80.40	-0.6	466	-0.14%
2022/01/19	0.6	79.04	1	79.50	79.60	-0.4	453	-0.10%
2022/01/18	0.5	78.57	0	0.00	79.10	0.5	448	0.10%
2022/01/17	0.4	76.98	0	0.00	77.30	0.4	440	0.09%
2022/01/14	0	76.70	0.5	76.71	76.90	-0.5	439	-0.10%
2022/01/13	0.3	77.27	0	0.00	77.80	0.3	441	0.07%
2022/01/12	0	77.40	1.1	77.17	77.00	-1.1	441	-0.25%
2022/01/11	0	77.60	1.7	77.75	77.30	-1.6	442	-0.37%
2022/01/10	1.1	78.60	0.1	78.65	78.50	0.9	439	0.21%
2022/01/07	0.2	78.98	1	79.10	79.10	-0.9	436	-0.19%
2022/01/06	0.4	79.07	0.1	78.60	78.50	0.4	433	0.08%
2022/01/04	0.5	78.96	0	0.00	79.50	0.5	425	0.12%
2022/01/03	0.4	78.33	0	0.00	78.60	0.4	419	0.11%
2021/12/30	1.4	78.14	0	77.90	78.10	1.3	419	0.32%
2021/12/29	0.2	77.90	0.1	78.18	78.00	0.1	420	0.02%
2021/12/28	0	78.10	0.4	78.00	77.90	-0.4	422	-0.09%
2021/12/27	0.2	78.00	0.2	78.45	78.50	0	425	-0.01%
2021/12/24	0.1	78.36	0	78.50	78.40	0.1	426	0.02%
2021/12/23	0.4	77.55	0	77.50	78.50	0.4	424	0.09%
2021/12/22	0	76.85	0	76.90	77.10	0	419	0.00%
2021/12/21	0	76.20	0.2	76.10	76.60	-0.2	417	-0.06%
2021/12/20	0.2	76.35	0	0.00	75.80	0.2	416	0.06%
2021/12/17	0	0.00	0.1	77.70	76.50	-0.1	408	-0.02%
2021/12/16	0.1	79.00	0.8	78.57	78.10	-0.7	397	-0.19%
2021/12/15	0.4	78.82	2	79.30	79.80	-1.6	386	-0.40%
2021/12/14	0.4	78.38	0	0.00	78.00	0.4	376	0.10%
2021/12/10	0	0.00	0.2	79.28	78.80	-0.2	369	-0.05%
2021/12/09	0.2	78.05	0.1	78.70	78.70	0.1	359	0.03%
2021/12/08	0.1	77.45	1	77.60	77.70	-0.9	350	-0.27%
2021/12/06	6	78.35	0	0.00	78.30	6	343	1.75%
2021/11/30	0	0.00	5	75.00	74.60	-5	310	-1.61%
2021/11/26	2	75.35	0	0.00	74.30	2	306	0.65%
2021/11/24	3	76.83	0	0.00	76.80	3	299	1.00%
2021/11/19	0	0.00	1	77.50	78.40	-1	284	-0.35%
2021/11/05	0	0.00	1	75.30	75.30	-1	198	-0.50%
2021/11/03	0	0.00	1	73.80	74.00	-1	165	-0.60%
2021/09/23	0	0.00	2	68.20	67.80	-2	151	-1.32%
2021/09/08	1	67.40	0	0.00	67.00	1	235	0.42%
2021/08/19	2	66.70	0	0.00	66.70	2	284	0.70%
2021/07/16	0	0.00	4	71.10	70.30	-4	506	-0.79%
2021/07/13	0	0.00	2	72.20	72.10	-2	527	-0.38%
2021/07/09	2	71.20	0	0.00	71.00	2	537	0.37%
2021/07/02	0	0.00	1	70.10	70.90	-1	638	-0.16%
2021/06/30	0	0.00	2	72.60	72.40	-2	713	-0.28%
2021/06/21	10	75.02	1	76.70	74.00	9	741	1.21%
2021/05/14	1	67.40	0	0.00	67.30	1	1,004	0.10%
2021/04/22	0	0.00	1	75.20	75.00	-1	915	-0.11%
2021/04/13	2	77.30	0	0.00	76.10	2	876	0.23%
2021/04/08	2	80.15	0	0.00	79.80	2	827	0.24%
2021/04/07	4	84.80	0	0.00	84.80	4	794	0.50%
2021/04/06	0	0.00	10	83.80	84.00	-10	761	-1.31%
2021/04/01	10	81.60	0	83.30	83.40	10	720	1.39%
2021/03/31	0	0.00	2	81.50	81.60	-2	700	-0.29%
2021/03/30	0	0.00	1	81.70	81.70	-1	694	-0.14%
2021/03/29	1	80.80	1	81.00	80.90	0	687	0.00%
2021/03/15	0	0.00	25	78.52	79.30	-25	657	-3.80%
2021/03/11	1	78.70	5	78.40	78.80	-4	721	-0.55%
2021/03/10	1	77.60	0	0.00	77.60	1	733	0.14%
2021/03/09	0	0.00	2	77.70	77.70	-2	750	-0.27%
2021/03/04	2	81.70	0	80.30	80.80	2	807	0.25%
2021/03/02	1	78.60	0	0.00	78.20	1	778	0.13%
2021/02/26	2	79.15	0	0.00	79.00	2	770	0.26%
2021/02/24	30	82.20	0	0.00	80.80	30	752	3.98%
2021/02/23	1	81.80	1	80.20	83.50	0	727	0.00%
2021/02/22	0	0.00	0.1	78.30	78.70	-0.1	686	-0.01%
2021/02/19	2	79.50	0	0.00	79.40	2	677	0.30%
2021/02/18	0	0.00	3	77.20	80.10	-3	666	-0.45%
2021/02/17	0	0.00	1	75.50	76.40	-1	626	-0.16%
2020/12/22	1	68.60	0	0.00	69.70	1	551	0.18%
2020/12/21	3	69.17	0	0.00	69.00	3	541	0.55%
2020/12/11	0	0.00	1	73.50	74.20	-1	523	-0.19%
2020/12/10	1	74.80	0	0.00	73.80	1	524	0.19%
2020/12/09	1	76.70	0	0.00	76.20	1	515	0.19%
2020/12/08	2	77.60	2	76.90	77.10	0	509	0.00%
2020/12/07	2	76.60	1	76.50	76.30	1	472	0.21%
2020/12/03	1	73.50	2	74.30	74.50	-1	443	-0.23%
2020/12/02	2	72.20	0	0.00	74.50	2	430	0.46%
2020/12/01	0	0.00	1	70.40	70.40	-1	369	-0.27%
2020/11/18	1	67.30	1	67.40	67.40	0	366	0.00%
2020/11/10	0	0.00	2	66.70	66.70	-2	432	-0.46%
2020/11/09	2	67.50	0	0.00	67.10	2	443	0.45%
2020/11/04	0	0.00	1	68.40	68.40	-1	523	-0.19%
2020/10/27	2	66.60	2	67.75	67.50	0	554	0.00%
2020/10/22	0	0.00	1	67.90	67.90	-1	556	-0.18%
2020/09/09	2	65.60	0	0.00	65.50	2	727	0.27%
2020/09/08	4	67.15	0	0.00	67.00	4	721	0.55%
2020/08/24	0	0.00	1	72.80	72.80	-1	784	-0.13%
2020/08/20	0	0.00	2	70.25	70.00	-2	817	-0.24%
2020/08/19	1	75.00	0	0.00	75.00	1	803	0.12%
2020/08/18	0	0.00	1	72.60	72.90	-1	782	-0.13%
2020/08/14	0	0.00	1	73.60	74.00	-1	785	-0.13%
2020/08/13	0	0.00	1	74.00	74.00	-1	783	-0.13%
2020/08/11	1	74.70	1	73.10	71.30	0	766	0.00%
2020/08/10	5	72.32	6	71.97	73.10	-1	752	-0.13%
2020/08/07	0	0.00	11	70.74	69.10	-11	745	-1.48%
2020/08/06	11	68.47	0	0.00	69.80	11	734	1.50%
2020/07/31	0	0.00	1	68.80	67.90	-1	813	-0.12%
2020/07/23	0	0.00	2	70.60	70.80	-2	943	-0.21%
2020/07/21	1	69.90	0	0.00	69.90	1	931	0.11%
2020/07/17	0	0.00	1	67.10	67.10	-1	914	-0.11%
2020/07/15	1	69.70	0	0.00	69.70	1	895	0.11%
2020/07/01	0	0.00	2	68.45	68.90	-2	952	-0.21%
2020/06/19	0	0.00	1	67.50	67.50	-1	999	-0.10%
2020/06/03	0	0.00	2	66.30	66.20	-2	1,210	-0.17%
2020/06/01	0	0.00	1	66.70	66.60	-1	1,210	-0.08%
2020/05/28	0	0.00	1	66.50	64.80	-1	1,205	-0.08%
2020/05/27	1	64.40	2	65.20	65.50	-1	1,188	-0.08%
2020/05/13	1	64.00	0	0.00	64.70	1	1,128	0.09%
2020/05/12	0	0.00	1	64.00	64.60	-1	1,119	-0.09%
2020/05/08	0	0.00	1	64.30	64.10	-1	1,082	-0.09%
2020/05/07	3	63.73	0	0.00	63.00	3	1,056	0.28%
2020/05/06	0	0.00	1	62.00	61.80	-1	1,033	-0.10%
2020/05/05	2	60.75	5	60.62	61.40	-3	1,007	-0.30%
2020/04/28	0	0.00	4	56.55	56.80	-4	904	-0.44%
2020/04/27	0	0.00	2	56.10	55.80	-2	915	-0.22%
2020/04/24	0	0.00	2	55.60	55.40	-2	913	-0.22%
2020/04/22	0	0.00	4	56.05	55.20	-4	921	-0.43%
2020/04/20	1	56.00	0	0.00	56.50	1	929	0.11%
2020/04/17	3	57.43	0	0.00	56.80	3	926	0.32%
2020/04/14	2	54.40	0	0.00	55.00	2	918	0.22%
2020/04/13	1	54.50	0	0.00	54.30	1	921	0.11%
2020/04/09	4	54.85	2	54.50	54.50	2	932	0.21%
2020/04/07	6	56.17	0	0.00	56.50	6	879	0.68%
2020/04/06	1	54.50	0	0.00	55.00	1	861	0.12%
2020/03/31	0	0.00	12	52.02	52.60	-12	823	-1.46%
2020/03/27	1	50.50	0	0.00	50.00	1	799	0.13%
2020/03/26	12	48.40	0	0.00	48.00	12	793	1.51%
2020/03/04	1	57.50	0	0.00	58.00	1	569	0.18%
2020/01/30	1	58.50	0	0.00	58.60	1	1,402	0.07%
2020/01/07	0	0.00	3	60.00	59.80	-3	1,415	-0.21%
2019/12/30	0	0.00	1	61.90	62.10	-1	1,423	-0.07%
2019/12/11	0	0.00	1	63.50	63.60	-1	1,451	-0.07%
2019/12/09	0	0.00	0	64.40	64.40	0	1,450	0.00%
2019/12/03	0	0.00	1	64.50	64.50	-1	1,458	-0.07%
2019/11/29	1	64.00	0	0.00	64.00	1	1,443	0.07%
2019/11/28	0	0.00	4	69.15	65.50	-4	1,434	-0.28%
2019/11/27	1	66.10	0	0.00	66.20	1	1,365	0.07%
2019/11/26	0	0.00	4	65.65	65.20	-4	1,345	-0.30%
2019/11/21	1	65.00	0	0.00	64.30	1	1,315	0.08%
2019/11/20	11	65.81	1	64.40	64.40	10	1,266	0.79%
2019/11/19	2	67.20	0	0.00	67.90	2	1,169	0.17%
2019/11/15	0	0.00	1	63.40	63.40	-1	1,113	-0.09%
2019/11/11	0	0.00	1	63.70	63.70	-1	1,108	-0.09%
2019/11/08	0	0.00	10	66.40	66.30	-10	1,094	-0.91%
2019/11/07	10	66.15	1	66.40	67.00	9	1,118	0.80%
2019/11/06	1	65.80	0	0.00	65.20	1	1,072	0.09%
2019/11/05	7	62.56	9	63.16	66.10	-2	1,000	-0.20%
2019/11/04	0	0.00	1	59.50	60.10	-1	792	-0.13%
2019/11/01	2	59.80	2	59.25	59.20	0	778	0.00%
2019/10/31	0	0.00	2	59.60	59.40	-2	776	-0.26%
2019/10/30	0	0.00	2	58.40	58.40	-2	750	-0.27%
2019/10/25	0	0.00	10	56.90	57.40	-10	728	-1.37%
2019/10/24	0	0.00	2	56.40	56.80	-2	724	-0.28%
2019/10/23	2	55.50	0	0.00	55.80	2	725	0.28%
2019/10/18	4	55.13	0	0.00	56.40	4	766	0.52%
2019/10/15	5	55.40	0	0.00	55.20	5	753	0.66%
2019/10/09	2	55.10	0	0.00	55.50	2	753	0.27%
2019/10/08	1	55.20	0	0.00	55.70	1	753	0.13%
2019/10/07	11	56.15	0	0.00	55.80	11	751	1.46%
2019/10/04	0	0.00	1	56.50	56.50	-1	757	-0.13%
2019/10/02	0	0.00	3	56.83	56.90	-3	749	-0.40%
2019/10/01	2	56.00	0	0.00	56.10	2	749	0.27%
2019/09/26	2	57.40	0	0.00	57.60	2	727	0.28%
2019/09/23	0	0.00	1	59.00	59.00	-1	712	-0.14%
2019/09/19	2	58.50	5	58.50	58.50	-3	709	-0.42%
2019/09/18	4	58.63	3	58.70	58.50	1	705	0.14%
2019/09/17	4	58.30	2	59.10	57.80	2	693	0.29%
2019/09/12	2	57.90	0	0.00	57.90	2	682	0.29%
2019/09/09	1	57.60	0	0.00	57.70	1	679	0.15%
2019/09/06	1	58.30	2	59.40	57.70	-1	684	-0.15%
2019/08/29	0	0.00	1	57.50	57.50	-1	628	-0.16%
2019/08/28	2	57.50	0	0.00	57.50	2	622	0.32%
2019/08/27	0	0.00	2	57.90	57.90	-2	618	-0.32%
2019/08/21	1	59.00	0	0.00	58.80	1	605	0.17%
2019/08/19	4	58.55	1	58.20	58.20	3	575	0.52%
2019/08/16	1	56.90	0	0.00	57.60	1	550	0.18%
2019/08/12	0	0.00	5	58.50	58.30	-5	512	-0.98%
2019/07/23	5	57.50	0	0.00	57.20	5	380	1.32%
2019/07/22	0	0.00	5	55.82	56.90	-5	360	-1.39%
2019/04/29	0	0.00	3	55.10	54.30	-3	1,200	-0.25%
2019/04/23	0	0.00	2	54.90	54.90	-2	1,216	-0.16%
2019/04/22	3	55.17	0	0.00	55.10	3	1,221	0.25%
2019/03/29	0	0.00	1	57.10	57.10	-1	1,214	-0.08%
2019/03/22	0	0.00	2	56.00	56.70	-2	1,190	-0.17%
2019/03/21	2	55.20	0	0.00	55.00	2	1,182	0.17%
2019/03/19	2	57.00	0	0.00	56.90	2	1,162	0.17%
2019/03/18	0	0.00	0	56.50	56.50	0	1,155	0.00%
2019/03/14	0	0.00	2	57.70	57.70	-2	1,137	-0.18%
2019/03/07	6	56.00	8	55.79	55.80	-2	1,015	-0.20%
2019/03/06	0	0.00	184.1	51.62	53.70	-184.1	933	-19.71%	大賣/鉅額交易
2019/03/05	36	50.23	16	50.88	50.80	20	856	2.34%
2019/03/04	10.1	50.39	25	50.57	51.30	-14.9	833	-1.79%
2019/02/27	0	0.00	4	49.10	49.00	-4	795	-0.50%
2019/02/26	0	0.00	1	49.30	49.00	-1	787	-0.13%
2019/02/25	75	49.11	20	50.56	48.50	55	774	7.10%
2019/02/22	20	47.85	0	0.00	48.50	20	740	2.70%
2019/02/21	110	48.07	0	0.00	47.45	110	719	15.28%	大買/鉅額交易
2019/02/20	3	47.00	2	46.98	48.35	1	701	0.14%
2019/02/19	0	0.00	2.1	46.90	46.80	-2.1	680	-0.31%
2019/02/15	0	0.00	1	46.80	47.00	-1	661	-0.15%
2019/02/13	2	47.25	0	0.00	46.50	2	639	0.31%
2019/01/30	0	0.00	2	46.60	46.65	-2	616	-0.32%
2019/01/29	2	47.40	2	46.90	46.90	0	613	0.00%
2019/01/28	0	0.00	5	48.10	48.20	-5	587	-0.85%
2019/01/25	3.1	48.90	0	0.00	48.40	3.1	571	0.54%
2019/01/24	0	0.00	3	49.65	49.85	-3	525	-0.57%
2019/01/23	0	0.00	1	47.95	48.70	-1	481	-0.21%
2019/01/22	22	46.61	22	47.57	47.50	0	409	0.00%
2018/12/10	0	0.00	1	43.20	43.20	-1	299	-0.33%
2018/12/07	1	46.10	0	0.00	44.40	1	298	0.33%
2018/11/29	0	0.00	1	43.55	43.50	-1	285	-0.35%
2018/11/22	0	0.00	10	43.00	43.05	-10	288	-3.47%
2018/10/11	3	39.35	0	0.00	39.50	3	316	0.95%
2018/08/10	2	45.20	0	0.00	45.10	2	504	0.40%
2018/08/02	5	45.00	0	0.00	45.00	5	528	0.95%
2018/08/01	0	0.00	1	46.10	46.10	-1	512	-0.20%
2018/07/26	1	45.60	0	0.00	45.75	1	511	0.20%
2018/07/24	3	45.30	0	0.00	45.25	3	531	0.56%
2018/07/19	5	45.10	0	0.00	45.15	5	571	0.87%
2018/06/28	1	50.50	0	0.00	50.50	1	474	0.21%
2018/05/25	2	50.25	0	0.00	50.70	2	658	0.30%
2018/05/24	1	50.30	2	50.20	50.60	-1	655	-0.15%
2018/05/23	3	50.57	0	0.00	50.10	3	657	0.46%
2018/05/18	2	50.50	0	0.00	50.90	2	659	0.30%
2018/05/17	6	50.65	0	0.00	50.80	6	661	0.91%
2018/04/30	0	0.00	20	53.00	52.90	-20	664	-3.01%
2018/04/27	1	53.70	0	0.00	54.00	1	664	0.15%
2018/04/18	1	59.00	0	0.00	59.00	1	640	0.16%
2018/04/17	0	0.00	3	59.90	59.80	-3	665	-0.45%
2018/03/16	0	0.00	2	61.00	61.00	-2	760	-0.26%
2018/03/13	2	61.30	0	0.00	62.20	2	744	0.27%
2018/03/08	7	65.30	0	0.00	63.00	7	731	0.96%
2018/03/07	14	65.98	25	65.87	65.80	-11	689	-1.60%
2018/03/06	10	61.10	0	0.00	61.20	10	591	1.69%
2018/01/11	2	57.00	0	0.00	56.90	2	1,503	0.13%
2018/01/05	0	0.00	0	60.00	59.50	0	1,512	0.00%