盛群 (6202)-國泰-高雄券商分點個股進出

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

盛群

(6202)

可現股當沖

股價
58.2
漲跌
▼1.1
漲幅
-1.85%
成交量
1,277張
產業
上市半導體類股
798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

盛群 (6202)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	6.1	58.29	0	0.00	58.20	6.1	1,363	0.45%
2024/05/06	1	59.41	2	60.40	59.30	-1	1,348	-0.07%
2024/05/03	0	60.10	5	60.58	58.90	-5	1,328	-0.38%
2024/05/02	1	60.20	1	59.20	59.20	0	1,301	0.00%
2024/04/30	3	58.87	3.4	59.60	60.00	-0.4	1,249	-0.03%
2024/04/29	0	58.80	0	58.70	59.20	0	1,227	0.00%
2024/04/26	5	58.90	0	0.00	58.30	5	1,216	0.41%
2024/04/25	5	58.50	2	58.85	58.80	3	1,199	0.25%
2024/04/24	0	0.00	0	58.50	58.30	0	1,182	0.00%
2024/04/23	0	0.00	1.2	57.40	57.60	-1.2	1,164	-0.10%
2024/04/22	1.1	56.12	0	0.00	55.90	1.1	1,150	0.10%
2024/04/19	1.1	57.89	1	56.90	57.00	0.1	1,134	0.00%
2024/04/18	4.4	58.06	1	57.90	58.50	3.4	1,095	0.31%
2024/04/17	0.1	56.33	2	56.40	56.30	-1.9	1,075	-0.18%
2024/04/16	3.3	56.00	0	0.00	56.10	3.3	1,074	0.30%
2024/04/15	0.2	58.99	2.2	58.05	58.00	-2	1,078	-0.18%
2024/04/12	0.4	58.86	0	0.00	59.00	0.4	1,071	0.03%
2024/04/11	0.1	58.00	0	0.00	57.80	0.1	1,060	0.01%
2024/04/10	2.1	58.70	3	59.00	58.40	-0.9	1,055	-0.09%
2024/04/09	1	57.90	0	57.40	57.30	1	1,029	0.10%
2024/04/08	0.1	58.37	0.2	58.00	57.90	-0.1	1,022	-0.01%
2024/04/03	6	58.80	4.6	58.52	59.00	1.4	1,017	0.14%
2024/04/02	14.2	58.81	12.1	59.31	59.70	2.1	1,013	0.21%
2024/04/01	2.4	55.24	0	0.00	55.70	2.4	904	0.26%
2024/03/29	0.1	54.02	0	0.00	53.90	0.1	891	0.01%
2024/03/28	0.2	54.88	1.2	54.80	54.00	-1	890	-0.11%
2024/03/27	0.4	55.20	0	0.00	55.00	0.4	889	0.05%
2024/03/26	0	54.60	1	54.40	54.50	-1	885	-0.11%
2024/03/25	0.2	54.15	0	0.00	54.20	0.2	879	0.02%
2024/03/22	0.3	54.60	0	0.00	54.70	0.3	874	0.03%
2024/03/21	0	53.55	8	53.45	53.80	-8	870	-0.92%
2024/03/20	0.2	53.52	0	0.00	53.00	0.2	903	0.02%
2024/03/19	0	54.23	0	0.00	53.90	0	907	0.00%
2024/03/18	0	53.50	0	0.00	53.80	0	915	0.00%
2024/03/15	1.3	54.07	0	0.00	53.00	1.3	910	0.14%
2024/03/14	3.4	54.96	0	0.00	54.80	3.4	902	0.38%
2024/03/13	1.2	55.62	0	0.00	55.30	1.2	897	0.14%
2024/03/12	1.3	56.76	0	0.00	56.80	1.3	895	0.14%
2024/03/11	1.2	56.91	1	57.00	57.20	0.2	909	0.02%
2024/03/08	2.3	56.05	7	56.19	56.20	-4.7	913	-0.51%
2024/03/07	3.8	58.20	1	58.20	57.70	2.8	942	0.30%
2024/03/06	5.9	59.30	3	59.20	59.10	2.9	979	0.29%
2024/03/05	1.1	60.29	0	0.00	59.90	1.1	978	0.11%
2024/03/04	5.2	59.67	0	0.00	59.60	5.2	988	0.52%
2024/03/01	1.4	59.94	0	0.00	59.80	1.4	995	0.14%
2024/02/29	5.7	60.17	2	60.20	60.00	3.7	1,001	0.36%
2024/02/27	2.1	60.69	1	61.40	60.40	1.1	1,007	0.11%
2024/02/26	1.1	60.81	0	0.00	60.80	1.1	1,046	0.10%
2024/02/23	4.1	61.60	2	61.80	61.20	2.1	1,068	0.19%
2024/02/22	4.2	61.26	4	61.55	61.40	0.2	1,080	0.01%
2024/02/21	2	60.70	0	0.00	60.80	2	1,094	0.19%
2024/02/20	0.1	61.45	0	0.00	61.00	0.1	1,110	0.01%
2024/02/19	2.1	61.12	0	0.00	61.30	2.1	1,122	0.19%
2024/02/16	0	61.00	0	0.00	61.00	0	1,153	0.00%
2024/02/15	1.1	59.74	0	0.00	60.50	1.1	1,178	0.09%
2024/02/05	5.1	60.26	6	60.27	60.20	-0.9	1,201	-0.08%
2024/02/02	1	61.00	0	0.00	61.00	1	1,210	0.08%
2024/02/01	2.2	60.86	1	61.00	60.90	1.2	1,224	0.10%
2024/01/31	0	61.80	2	61.50	61.80	-2	1,275	-0.16%
2024/01/30	7.1	60.79	2	60.70	60.60	5.1	1,299	0.39%
2024/01/29	1.1	61.90	0	0.00	61.80	1.1	1,297	0.08%
2024/01/26	1.1	61.54	0	0.00	61.30	1.1	1,308	0.08%
2024/01/25	4.1	61.83	0.2	62.49	61.80	3.9	1,325	0.29%
2024/01/24	0	0.00	0	62.50	62.30	0	1,331	0.00%
2024/01/23	2	62.70	1.4	62.61	62.60	0.6	1,343	0.04%
2024/01/22	0	61.70	3	61.53	61.90	-3	1,354	-0.22%
2024/01/19	0	61.50	0	0.00	61.10	0	1,376	0.00%
2024/01/18	2	60.90	1	60.61	60.90	1	1,385	0.07%
2024/01/17	4	61.05	0	0.00	60.80	4	1,405	0.28%
2024/01/15	0	0.00	0	62.50	62.40	0	1,460	0.00%
2024/01/12	1	62.50	0.1	62.70	62.20	1	1,508	0.06%
2024/01/11	0	62.90	0	63.70	62.50	0	1,529	0.00%
2024/01/10	2	62.30	0	0.00	62.50	2	1,553	0.13%
2024/01/09	5.2	63.21	0.1	62.90	62.60	5.1	1,579	0.32%
2024/01/08	2	64.30	0	0.00	64.30	2	1,571	0.13%
2024/01/05	1	65.00	0	0.00	64.90	1	1,575	0.06%
2024/01/04	0	0.00	2	65.80	65.20	-2	1,578	-0.13%
2024/01/03	0	0.00	2	66.00	65.80	-2	1,585	-0.13%
2024/01/02	0	0.00	9.1	66.50	66.00	-9.1	1,580	-0.57%
2023/12/29	2	66.40	1	66.80	66.70	1	1,574	0.06%
2023/12/28	0	0.00	1	66.78	66.40	-1	1,561	-0.07%
2023/12/27	0	0.00	2.6	65.62	65.50	-2.6	1,539	-0.17%
2023/12/26	2	65.10	0	0.00	65.20	2	1,537	0.13%
2023/12/21	1	64.70	0.2	65.00	64.60	0.8	1,533	0.05%
2023/12/20	1	64.60	0	0.00	65.10	1	1,538	0.07%
2023/12/19	2.1	64.55	0	0.00	64.60	2.1	1,537	0.14%
2023/12/18	1	65.20	0.1	65.30	65.00	0.9	1,531	0.06%
2023/12/15	3	65.37	1	65.80	64.90	2	1,530	0.13%
2023/12/13	2	65.40	2	65.56	65.70	0	1,493	0.00%
2023/12/12	4.1	65.00	0	0.00	65.00	4.1	1,485	0.27%
2023/12/11	1.1	65.90	0	0.00	65.40	1.1	1,476	0.07%
2023/12/08	4	66.08	0	0.00	66.00	4	1,461	0.27%
2023/12/07	1.1	66.56	2	66.20	65.90	-0.9	1,455	-0.06%
2023/12/06	1	66.50	4	66.50	66.50	-3	1,450	-0.21%
2023/12/05	6	66.98	21	67.48	66.90	-15	1,434	-1.05%
2023/12/04	10.1	68.43	0	0.00	68.10	10.1	1,431	0.70%
2023/12/01	4	69.00	7.2	69.05	68.90	-3.2	1,376	-0.23%
2023/11/30	14	68.05	1	67.60	67.10	13	1,329	0.98%
2023/11/28	0	0.00	1	67.30	67.40	-1	1,309	-0.08%
2023/11/27	1.2	66.55	3	66.60	66.00	-1.8	1,302	-0.14%
2023/11/24	1	67.90	1.1	67.34	67.60	-0.1	1,289	-0.01%
2023/11/22	1.2	67.57	30.3	67.46	67.40	-29.1	1,229	-2.37%
2023/11/21	1.3	67.23	0.2	67.33	67.20	1.2	1,205	0.10%
2023/11/20	21.2	67.19	0	0.00	67.50	21.2	1,188	1.78%
2023/11/17	11.1	66.88	6	66.48	66.70	5.1	1,167	0.43%
2023/11/16	5.4	66.50	0	0.00	66.30	5.4	1,151	0.47%
2023/11/15	2	66.15	27	66.60	66.40	-25	1,138	-2.20%
2023/11/14	6	65.73	3	65.43	65.60	3	1,104	0.27%
2023/11/13	11.3	65.34	3	65.20	64.90	8.3	1,080	0.77%
2023/11/10	3.1	64.08	0	0.00	64.20	3.1	1,058	0.29%
2023/11/08	5.2	64.95	2	65.00	65.00	3.2	1,042	0.31%
2023/11/07	6	63.90	9.1	63.79	64.70	-3.1	990	-0.31%
2023/11/06	1	62.50	1	62.50	62.60	0	959	0.00%
2023/11/03	4.2	62.03	0	0.00	61.90	4.2	956	0.43%
2023/11/02	0	0.00	1	62.60	62.50	-1	956	-0.10%
2023/11/01	4	62.13	7	62.44	61.90	-3	939	-0.32%
2023/10/31	4	62.13	0	0.00	61.60	4	939	0.43%
2023/10/30	1	62.20	5	63.16	64.20	-4	939	-0.43%
2023/10/27	2	63.60	0	0.00	62.00	2	942	0.21%
2023/10/26	1.1	64.23	0	0.00	64.00	1.1	926	0.12%
2023/10/25	1	64.80	0	0.00	65.20	1	920	0.11%
2023/10/24	6	65.43	11.1	64.81	65.10	-5.1	903	-0.56%
2023/10/23	1	64.10	0	64.30	63.60	1	860	0.12%
2023/10/20	9.1	64.84	0.2	65.20	64.80	8.9	862	1.03%
2023/10/19	7.1	64.36	10	64.18	64.60	-3	831	-0.35%
2023/10/18	2.2	63.09	0	0.00	62.70	2.2	825	0.26%
2023/10/17	6	63.65	2	63.00	63.50	4	834	0.48%
2023/10/16	0	0.00	12	62.41	62.20	-12	826	-1.45%
2023/10/13	10	61.52	0	0.00	62.10	10	824	1.21%
2023/10/12	0.1	60.55	4	60.30	61.10	-3.9	838	-0.47%
2023/10/11	9.2	60.95	1.2	61.03	60.50	8	833	0.96%
2023/10/06	0	62.00	0	0.00	61.80	0	828	0.00%
2023/10/05	5	62.22	0.1	62.78	61.90	4.9	835	0.59%
2023/10/04	0	0.00	1.2	61.85	62.00	-1.2	838	-0.15%
2023/10/03	1	62.40	2	62.90	62.40	-1	841	-0.12%
2023/10/02	0.2	62.17	0	0.00	61.80	0.2	845	0.02%
2023/09/28	2	62.10	1	62.30	61.90	1	846	0.12%
2023/09/26	1.2	62.58	0	0.00	62.10	1.2	856	0.14%
2023/09/22	0	0.00	3	63.40	63.50	-3	860	-0.35%
2023/09/21	3	63.00	4	63.10	63.20	-1	860	-0.11%
2023/09/19	0	0.00	1	64.90	64.30	-1	895	-0.11%
2023/09/18	2.1	64.47	1	64.30	64.50	1.1	894	0.12%
2023/09/15	0	0.00	1	63.70	63.70	-1	888	-0.11%
2023/09/14	5.2	63.18	2	63.55	63.30	3.2	892	0.36%
2023/09/12	0	63.00	0	0.00	62.90	0	910	0.00%
2023/09/11	3.1	62.80	1	62.60	62.30	2.1	923	0.22%
2023/09/08	1	63.51	1.1	63.91	63.80	0	930	0.00%
2023/09/07	1.3	64.12	0.1	64.90	64.30	1.2	938	0.13%
2023/09/06	1	64.50	0	0.00	64.80	1	938	0.11%
2023/09/05	0	64.40	0	0.00	64.40	0	945	0.00%
2023/09/04	2.2	63.99	0	0.00	64.40	2.2	969	0.22%
2023/09/01	0	63.70	1	63.00	63.90	-1	986	-0.10%
2023/08/31	2	62.95	1	63.20	63.00	1	987	0.10%
2023/08/30	0	0.00	1	62.50	62.90	-1	988	-0.10%
2023/08/25	1	60.40	0	0.00	60.60	1	1,072	0.09%
2023/08/24	1.1	60.53	1.1	60.75	60.60	0	1,075	0.00%
2023/08/23	0.1	61.14	0.1	61.50	60.90	0	1,077	0.00%
2023/08/22	1	61.50	1	61.50	61.40	0	1,082	0.00%
2023/08/21	0.2	61.81	0	0.00	61.80	0.2	1,095	0.02%
2023/08/18	0	63.80	0	0.00	62.70	0	1,148	0.00%
2023/08/17	0	0.00	1	63.80	63.90	-1	1,143	-0.09%
2023/08/16	0.1	62.50	0	0.00	62.20	0.1	1,138	0.01%
2023/08/15	2	66.10	1	66.20	66.20	1	1,132	0.09%
2023/08/14	4.1	66.13	3	66.10	66.00	1.1	1,123	0.10%
2023/08/11	2	66.75	1	66.70	66.70	1	1,128	0.09%
2023/08/10	1.2	67.14	0	0.00	66.90	1.2	1,121	0.10%
2023/08/09	2	67.80	2	67.80	67.80	0	1,108	0.00%
2023/08/08	0	0.00	2	68.70	68.30	-2	1,098	-0.18%
2023/08/04	2	68.35	1	68.40	68.80	1	1,090	0.09%
2023/08/02	3	68.10	1	67.80	67.80	2	1,089	0.19%
2023/08/01	6	68.53	1	68.20	69.00	5	1,074	0.47%
2023/07/31	3	69.90	1	69.30	69.30	2	1,062	0.19%
2023/07/28	0	0.00	1	69.80	69.80	-1	1,055	-0.09%
2023/07/27	0	69.30	1	69.20	69.30	-1	1,054	-0.09%
2023/07/26	6	68.75	0	0.00	68.60	6	1,058	0.57%
2023/07/25	3	69.73	0	0.00	69.70	3	1,061	0.28%
2023/07/24	3.1	71.13	1.3	71.05	70.40	1.8	1,050	0.17%
2023/07/21	2	71.30	1	72.10	71.70	1	1,042	0.10%
2023/07/20	5	71.74	1.1	71.97	71.90	3.9	1,049	0.37%
2023/07/19	0	0.00	0	71.10	70.70	0	1,012	0.00%
2023/07/18	3	70.60	3	70.20	70.50	0	1,003	0.00%
2023/07/17	0	0.00	2	70.20	70.50	-2	992	-0.20%
2023/07/13	0.2	68.90	1	68.70	68.70	-0.8	997	-0.08%
2023/07/12	1	68.00	0	0.00	68.00	1	995	0.10%
2023/07/11	0.1	68.78	0	0.00	69.00	0.1	990	0.01%
2023/07/10	0.1	68.05	0	0.00	68.50	0.1	993	0.01%
2023/07/07	0	70.50	0	0.00	68.40	0	1,002	0.00%
2023/07/06	1	69.90	1	69.50	69.50	0	999	0.00%
2023/07/04	3	69.43	0	0.00	69.60	3	989	0.30%
2023/07/03	0	69.10	0	0.00	68.90	0	991	0.00%
2023/06/29	0	68.50	0	0.00	68.60	0	990	0.00%
2023/06/28	1	67.73	0	0.00	68.10	1	995	0.10%
2023/06/27	2	68.56	0	0.00	68.20	2	992	0.21%
2023/06/26	0	70.20	0	0.00	69.80	0	989	0.00%
2023/06/21	0	70.20	1	70.00	70.10	-1	1,013	-0.10%
2023/06/20	3	70.23	6	70.37	70.40	-3	1,020	-0.29%
2023/06/19	3	71.10	1	71.00	70.90	2	1,018	0.20%
2023/06/16	0	0.00	0.1	71.50	71.70	-0.1	1,018	-0.01%
2023/06/15	0	0.00	1	72.00	71.80	-1	1,003	-0.10%
2023/06/14	1	71.50	2	71.40	71.30	-1	1,005	-0.10%
2023/06/13	0	0.00	2	72.30	71.80	-2	1,015	-0.20%
2023/06/12	2	71.60	1	71.90	72.50	1	1,015	0.10%
2023/06/09	5	71.68	1	71.70	72.10	4	1,009	0.40%
2023/06/08	6.2	72.27	3	72.37	72.20	3.2	1,009	0.32%
2023/06/07	0	0.00	4	71.20	71.70	-4	990	-0.40%
2023/06/06	0	70.00	0	0.00	69.70	0	981	0.00%
2023/06/05	1.1	70.22	3.1	70.31	70.30	-2	986	-0.20%
2023/06/02	2	70.25	1	70.50	70.20	1	986	0.10%
2023/06/01	5	70.50	3	70.70	70.60	2	1,012	0.20%
2023/05/31	0	0.00	4	69.70	70.30	-4	997	-0.40%
2023/05/30	0.1	70.00	2	69.50	69.40	-1.9	957	-0.20%
2023/05/29	2	70.00	0	0.00	69.70	2	969	0.21%
2023/05/26	4.1	69.33	0	0.00	69.20	4.1	984	0.42%
2023/05/25	8	70.01	1	70.30	69.90	7	988	0.71%
2023/05/24	5	71.04	3	70.23	70.60	2	992	0.20%
2023/05/23	0	0.00	1	68.20	68.20	-1	965	-0.10%
2023/05/19	1	68.30	0	0.00	68.40	1	1,040	0.10%
2023/05/17	0	67.60	3	67.40	67.30	-3	1,055	-0.28%
2023/05/15	3	66.90	0	0.00	67.00	3	1,051	0.29%
2023/05/12	2	66.90	0	0.00	67.40	2	1,068	0.19%
2023/05/11	1	67.01	0	0.00	66.90	1	1,084	0.09%
2023/05/10	0	68.00	1	67.70	68.20	-1	1,121	-0.09%
2023/05/09	0.1	68.10	0	0.00	68.20	0.1	1,201	0.01%
2023/05/05	1	67.70	0	0.00	68.40	1	1,251	0.08%
2023/05/04	0	67.80	0	0.00	67.50	0	1,312	0.00%
2023/05/03	1	67.00	0	0.00	67.00	1	1,428	0.07%
2023/05/02	2.1	68.00	0	0.00	67.50	2.1	1,444	0.15%
2023/04/28	2	68.70	0	0.00	68.70	2	1,448	0.14%
2023/04/27	1	66.91	3	67.30	66.90	-2	1,436	-0.14%
2023/04/26	1	67.19	0	0.00	67.70	1	1,435	0.07%
2023/04/25	7.1	67.61	1	67.00	67.00	6.1	1,433	0.43%
2023/04/21	3.2	70.56	0	0.00	70.00	3.2	1,415	0.22%
2023/04/20	0.2	72.01	0	0.00	71.70	0.2	1,424	0.02%
2023/04/19	1.1	72.53	0	0.00	72.30	1.1	1,438	0.08%
2023/04/18	0.1	74.32	0	74.10	74.50	0.1	1,437	0.01%
2023/04/17	0	74.17	0	0.00	74.00	0	1,441	0.00%
2023/04/13	0	0.00	8	74.70	74.10	-8	1,454	-0.55%
2023/04/12	0	0.00	0	75.10	75.30	0	1,465	0.00%
2023/04/07	2	74.65	0	0.00	74.40	2	1,472	0.14%
2023/03/28	0	73.60	0	0.00	73.10	0	1,657	0.00%
2023/03/27	0	74.60	0.4	74.80	74.20	-0.4	1,673	-0.02%
2023/03/24	1.6	75.75	1	75.70	75.90	0.6	1,692	0.04%
2023/03/23	0.4	74.40	0	0.00	74.00	0.4	1,687	0.02%
2023/03/22	0	73.05	1	72.70	72.90	-1	1,689	-0.06%
2023/03/21	2	72.60	0	0.00	72.60	2	1,691	0.12%
2023/03/17	2	71.40	0	0.00	71.40	2	1,730	0.12%
2023/03/16	0.1	72.74	0	0.00	71.40	0.1	1,723	0.01%
2023/03/15	0	75.00	0	0.00	74.10	0	1,708	0.00%
2023/03/14	0	75.90	0	0.00	75.30	0	1,708	0.00%
2023/03/13	1	75.20	1	75.90	76.40	0	1,722	0.00%
2023/03/10	1	75.80	4	76.58	75.50	-3	1,726	-0.17%
2023/03/09	0	76.92	0	0.00	77.00	0	1,729	0.00%
2023/03/08	0	0.00	4	76.90	77.00	-4	1,734	-0.23%
2023/03/07	3	76.60	0	0.00	76.50	3	1,743	0.17%
2023/03/06	8	76.50	4.1	76.68	76.60	4	1,735	0.23%
2023/03/03	4	75.23	2.1	75.25	75.20	1.9	1,705	0.11%
2023/03/02	1	74.10	0.2	74.90	74.30	0.8	1,702	0.05%
2023/03/01	0	0.00	0.2	74.90	74.80	-0.2	1,701	-0.01%
2023/02/24	1	75.58	5	74.70	74.10	-4	1,696	-0.23%
2023/02/23	0	0.00	0.2	75.20	75.60	-0.2	1,692	-0.01%
2023/02/22	5	74.44	1.6	74.74	74.70	3.5	1,705	0.20%
2023/02/21	0.1	75.83	3	75.44	75.40	-3	1,727	-0.17%
2023/02/20	2.1	73.66	0	0.00	74.60	2.1	1,801	0.11%
2023/02/17	9.2	74.65	0.1	75.40	74.70	9.1	1,784	0.51%
2023/02/16	1	76.30	1	76.20	76.70	0	1,753	0.00%
2023/02/15	2	75.50	0	0.00	75.90	2	1,794	0.11%
2023/02/10	0	76.20	3	76.17	75.80	-3	1,882	-0.16%
2023/02/09	2	76.75	0	0.00	76.70	2	1,873	0.11%
2023/02/08	27	77.25	27	77.53	77.50	0	1,860	0.00%
2023/02/07	13	76.91	5	76.94	77.40	8	1,826	0.44%
2023/02/06	4.2	74.68	0	0.00	74.60	4.2	1,784	0.23%
2023/02/03	6	76.55	5	76.62	76.70	1	1,758	0.06%
2023/02/02	11	76.79	11	76.98	77.30	0	1,731	0.00%
2023/02/01	16	75.52	10	75.57	75.80	6	1,665	0.36%
2023/01/31	2	72.30	2	72.30	72.70	0	1,558	0.00%
2023/01/16	1	69.03	0	0.00	69.70	1	1,533	0.07%
2023/01/09	0.2	69.90	1	69.70	70.30	-0.9	1,585	-0.05%
2023/01/06	2.1	69.91	1	70.20	69.80	1.1	1,579	0.07%
2023/01/04	0.1	69.30	1	68.90	69.00	-1	1,574	-0.06%
2022/12/30	0.1	68.50	0	0.00	68.20	0.1	1,579	0.01%
2022/12/29	0	66.50	0	0.00	68.30	0	1,568	0.00%
2022/12/27	2	68.25	0	0.00	68.10	2	1,567	0.13%
2022/12/26	2	68.30	2	68.20	68.50	0	1,566	0.00%
2022/12/23	2	67.00	2	67.15	67.60	0	1,565	0.00%
2022/12/22	0	0.00	1	66.90	67.60	-1	1,565	-0.06%
2022/12/21	3.1	67.99	7	67.03	67.10	-3.9	1,561	-0.25%
2022/12/20	17	70.75	16.4	70.45	68.20	0.6	1,512	0.04%
2022/12/19	4	68.93	4	68.45	68.40	0	1,400	0.00%
2022/12/16	1	68.60	0	0.00	68.50	1	1,374	0.07%
2022/12/15	0	0.00	1	69.50	69.70	-1	1,335	-0.07%
2022/12/13	4	68.05	2	68.35	68.00	2	1,298	0.15%
2022/12/12	2	68.70	0	0.00	68.30	2	1,289	0.16%
2022/12/09	0.5	70.80	1	70.40	70.30	-0.5	1,272	-0.04%
2022/12/08	4	69.73	0	0.00	69.80	4	1,242	0.32%
2022/12/07	1	69.30	2	69.10	69.10	-1	1,234	-0.08%
2022/12/06	5	71.06	4.3	71.09	70.50	0.7	1,224	0.06%
2022/12/05	0	0.00	3	72.40	72.60	-3	1,214	-0.25%
2022/12/02	0	0.00	1	72.60	72.80	-1	1,199	-0.08%
2022/12/01	0	0.00	0	72.30	72.10	0	1,177	0.00%
2022/11/30	0	0.00	5	71.20	71.20	-5	1,162	-0.43%
2022/11/29	0.1	68.67	1	68.90	70.20	-0.9	1,144	-0.08%
2022/11/25	0.1	71.00	0	0.00	70.30	0.1	1,120	0.01%
2022/11/24	1	72.00	2	71.60	72.00	-1	1,109	-0.09%
2022/11/23	0	0.00	7	70.26	70.20	-7	1,098	-0.64%
2022/11/22	2	69.95	1	70.50	69.90	1	1,099	0.09%
2022/11/21	1	71.01	0	72.80	70.80	1	1,086	0.10%
2022/11/18	7	72.61	6	73.50	72.50	1	1,066	0.09%
2022/11/17	7	72.41	1	72.80	72.60	6	1,037	0.58%
2022/11/16	19.4	72.67	10	72.51	73.10	9.4	996	0.94%
2022/11/15	4	69.13	2	69.65	69.90	2	893	0.23%
2022/11/14	1	69.00	1	69.40	69.40	0	887	0.00%
2022/11/11	1.1	70.63	1.2	71.10	70.00	-0.1	877	-0.01%
2022/11/10	5.5	69.75	4	69.80	70.00	1.5	827	0.18%
2022/11/03	0	65.70	0	0.00	65.60	0	751	0.00%
2022/11/02	3	65.53	4	64.45	66.80	-1	759	-0.13%
2022/10/24	0	0.00	1.2	67.31	66.00	-1.2	808	-0.14%
2022/10/20	1.2	67.22	1	67.70	67.70	0.2	848	0.02%
2022/10/19	2	68.60	0	0.00	68.30	2	914	0.22%
2022/10/18	0.1	65.20	0	0.00	66.00	0.1	896	0.01%
2022/10/17	0	61.55	0.3	64.10	65.00	-0.3	898	-0.03%
2022/10/14	0	0.00	1	63.20	63.20	-1	911	-0.11%
2022/10/13	0.2	61.13	3	61.00	59.90	-2.8	911	-0.31%
2022/10/12	0	62.45	1	62.70	62.10	-1	902	-0.11%
2022/10/11	0.2	62.89	0.3	62.60	62.20	-0.1	907	-0.01%
2022/10/05	0.1	68.90	0	0.00	67.60	0.1	899	0.01%
2022/10/03	0.1	65.76	0	0.00	65.40	0.1	892	0.01%
2022/09/30	0	64.23	0	0.00	66.60	0	903	0.00%
2022/09/29	0	65.40	0.1	64.90	65.30	-0.1	903	-0.01%
2022/09/28	0.3	64.79	0	0.00	63.70	0.3	901	0.04%
2022/09/27	0.1	67.02	0	0.00	66.60	0.1	897	0.01%
2022/09/26	0.3	67.47	0	0.00	67.00	0.3	907	0.03%
2022/09/23	0	68.90	0	0.00	70.50	0	966	0.00%
2022/09/22	0.1	69.80	0	0.00	69.60	0.1	979	0.01%
2022/09/21	0.1	70.50	0	0.00	70.10	0.1	987	0.01%
2022/09/20	0	70.80	0	0.00	70.70	0	995	0.00%
2022/09/15	0	0.00	1	71.60	71.80	-1	1,008	-0.10%
2022/09/12	1.1	70.24	0	0.00	70.70	1.1	1,047	0.11%
2022/09/08	0	0.00	0.3	71.36	71.30	-0.3	1,067	-0.03%
2022/09/07	1	68.11	0	0.00	68.30	1	1,070	0.10%
2022/09/06	2.1	69.30	0	0.00	69.00	2.1	1,073	0.20%
2022/09/05	0	71.10	0	0.00	70.70	0	1,076	0.00%
2022/09/01	1	73.60	2	73.55	73.30	-1	1,104	-0.09%
2022/08/30	1	72.90	1	73.20	73.30	0	1,127	0.00%
2022/08/29	0	73.00	1	72.20	73.10	-1	1,130	-0.09%
2022/08/25	0	0.00	0.4	74.20	74.20	-0.4	1,139	-0.04%
2022/08/24	1	73.51	3	73.50	73.50	-2	1,176	-0.17%
2022/08/23	1	73.61	0	0.00	73.50	1	1,187	0.09%
2022/08/22	0	75.00	0	0.00	74.50	0	1,195	0.00%
2022/08/19	0	75.60	0	0.00	75.50	0	1,202	0.00%
2022/08/18	0.1	75.10	2	74.40	74.70	-1.9	1,235	-0.15%
2022/08/16	0	0.00	1	75.40	75.00	-1	1,233	-0.08%
2022/08/15	1.1	74.67	1	74.90	74.70	0.1	1,234	0.01%
2022/08/10	0	73.00	0	0.00	72.50	0	1,243	0.00%
2022/08/09	1	74.01	0	0.00	74.00	1	1,245	0.08%
2022/08/08	4	81.53	2	81.75	82.00	2	1,245	0.16%
2022/08/05	1	81.50	0	0.00	81.50	1	1,229	0.08%
2022/08/04	0	79.50	0	0.00	79.80	0	1,216	0.00%
2022/08/03	1	78.50	0	0.00	78.50	1	1,216	0.08%
2022/08/02	2	79.16	0	0.00	79.00	2	1,221	0.17%
2022/07/29	3.1	80.45	0	0.00	80.40	3.1	1,214	0.26%
2022/07/28	5.1	80.11	1	81.99	81.30	4.1	1,221	0.33%
2022/07/27	4	81.50	5.1	79.76	81.30	-1.1	1,220	-0.09%
2022/07/26	6	79.37	5.2	79.79	79.30	0.8	1,190	0.07%
2022/07/25	0.1	87.10	0	0.00	86.10	0.1	1,116	0.01%
2022/07/22	0.1	89.00	0	0.00	87.50	0.1	1,121	0.01%
2022/07/21	3	87.23	3	88.20	88.60	0	1,134	0.00%
2022/07/20	1	84.50	0	0.00	83.80	1	1,144	0.09%
2022/07/19	0	0.00	2	83.70	83.80	-2	1,170	-0.17%
2022/07/18	4	83.60	2	83.60	83.50	2	1,191	0.17%
2022/07/13	2	79.00	2	79.05	79.00	0	1,237	0.00%
2022/07/12	0.1	77.08	0	0.00	76.20	0.1	1,261	0.01%
2022/07/08	1	80.70	0	0.00	80.50	1	1,362	0.07%
2022/07/07	0	0.00	2	79.75	79.40	-2	1,370	-0.15%
2022/07/04	1.2	79.93	4	79.23	79.70	-2.8	1,525	-0.18%
2022/07/01	1.3	81.70	3	80.07	78.40	-1.7	1,546	-0.11%
2022/06/30	0.2	86.62	1	87.30	85.80	-0.8	1,505	-0.06%
2022/06/29	0	89.97	0	0.00	89.60	0	1,513	0.00%
2022/06/28	2	90.70	0	0.00	90.90	2	1,549	0.13%
2022/06/27	1	92.50	0.6	92.20	92.30	0.4	1,675	0.02%
2022/06/24	4	90.98	0	0.00	90.80	4	1,892	0.21%
2022/06/23	0	91.00	2	90.90	91.10	-2	1,932	-0.10%
2022/06/22	0	91.80	2	92.30	91.50	-2	1,993	-0.10%
2022/06/20	1.3	91.19	2	92.10	91.00	-0.7	2,354	-0.03%
2022/06/17	0.1	91.90	0	0.00	93.90	0.1	2,382	0.00%
2022/06/16	0.1	95.77	1	95.00	93.70	-0.9	2,388	-0.04%
2022/06/14	2	94.00	2	95.65	96.00	0	2,499	0.00%
2022/06/13	0	96.40	0	0.00	96.40	0	2,512	0.00%
2022/06/10	9	98.05	0	0.00	98.10	9	2,550	0.35%
2022/06/09	10.3	100.37	1	103.00	100.00	9.3	2,585	0.36%
2022/06/08	0	0.00	8	102.19	102.00	-8	2,635	-0.30%
2022/06/07	2	101.00	0	0.00	101.00	2	2,754	0.07%
2022/06/06	0	0.00	0	101.50	101.00	0	2,908	0.00%
2022/05/31	0	0.00	3.3	100.00	100.00	-3.3	2,997	-0.11%
2022/05/30	0	0.00	2	99.50	99.70	-2	3,047	-0.07%
2022/05/27	3	98.70	2	98.50	98.40	1	3,075	0.03%
2022/05/26	5	100.40	4	100.10	98.00	1	3,081	0.03%
2022/05/25	0	0.00	1	98.00	98.70	-1	3,059	-0.03%
2022/05/24	0	0.00	1	97.70	97.30	-1	3,083	-0.03%
2022/05/23	2	98.55	1	98.50	98.50	1	3,093	0.03%
2022/05/20	2	99.35	2	99.60	99.40	0	3,094	0.00%
2022/05/19	0	0.00	1	99.00	99.00	-1	3,091	-0.03%
2022/05/18	0	0.00	1	100.00	98.80	-1	3,089	-0.03%
2022/05/17	0	0.00	6	98.35	98.40	-6	3,082	-0.19%
2022/05/16	1	97.10	2	97.65	96.70	-1	3,104	-0.03%
2022/05/12	3	94.57	1	95.50	94.50	2	3,113	0.06%
2022/05/11	1	95.90	0	0.00	95.20	1	3,127	0.03%
2022/05/10	10	94.10	0	0.00	94.80	10	3,144	0.32%
2022/05/09	0	94.04	0	0.00	93.70	0	3,149	0.00%
2022/05/05	1	97.30	1.2	96.90	96.80	-0.2	3,165	0.00%
2022/05/04	0	95.80	0.2	95.60	95.40	-0.2	3,163	-0.01%
2022/05/03	0	0.00	1.1	94.01	94.30	-1.1	3,158	-0.04%
2022/04/29	1	94.00	0	0.00	93.60	1	3,174	0.03%
2022/04/28	0.1	93.16	0	0.00	93.40	0.1	3,183	0.00%
2022/04/27	0.1	91.25	1	91.40	93.40	-0.9	3,174	-0.03%
2022/04/26	6.1	96.50	1	94.80	94.00	5.1	3,147	0.16%
2022/04/25	5.8	95.36	1	95.00	95.10	4.8	3,130	0.15%
2022/04/22	1.1	99.14	7	99.63	99.00	-5.9	3,100	-0.19%
2022/04/21	1	101.00	1	102.00	101.00	0	3,094	0.00%
2022/04/20	1	100.50	0	0.00	99.80	1	3,081	0.03%
2022/04/19	0.3	100.00	5.1	100.06	100.50	-4.7	3,073	-0.15%
2022/04/18	3	98.17	3.2	98.25	99.00	-0.2	3,057	-0.01%
2022/04/15	5.6	98.55	11	98.33	98.30	-5.4	3,030	-0.18%
2022/04/14	6.2	101.52	3	101.00	101.50	3.2	2,998	0.11%
2022/04/13	32.1	103.00	32	103.02	103.00	0.1	2,996	0.00%
2022/04/12	2.2	102.59	8	101.88	102.00	-5.8	2,992	-0.19%
2022/04/11	25.1	105.02	12.1	104.04	104.00	13	2,970	0.44%
2022/04/08	5.4	113.85	9	113.83	114.50	-3.6	2,880	-0.12%
2022/04/07	5.1	113.02	13	113.62	112.50	-7.9	2,927	-0.27%
2022/04/06	8.3	116.26	0	0.00	116.00	8.3	2,935	0.28%
2022/04/01	8	118.00	6	117.92	118.50	2	2,904	0.07%
2022/03/31	6	120.50	3	120.17	119.50	3	2,882	0.10%
2022/03/30	44.5	123.21	29	121.48	120.50	15.4	2,845	0.54%
2022/03/29	26	123.69	30.3	123.14	122.00	-4.3	2,731	-0.16%
2022/03/28	10	118.55	8.5	119.35	119.50	1.5	2,534	0.06%
2022/03/25	14.6	121.37	15	122.10	119.50	-0.4	2,495	-0.02%
2022/03/24	36.5	121.64	13.2	121.96	121.50	23.3	2,438	0.96%
2022/03/23	28	124.04	17	124.48	123.00	11	2,365	0.46%
2022/03/22	0	0.00	8	119.13	119.00	-8	2,096	-0.38%
2022/03/21	7	118.36	2	118.50	117.50	5	2,056	0.24%
2022/03/18	7.1	117.78	7	118.79	117.50	0.1	2,034	0.00%
2022/03/17	5.7	117.82	13.2	117.10	119.00	-7.5	1,989	-0.38%
2022/03/16	6	113.58	2	112.75	113.50	4	1,922	0.21%
2022/03/15	6.2	112.92	6	113.00	112.00	0.2	1,911	0.01%
2022/03/14	17.5	117.71	8	116.31	116.50	9.5	1,870	0.51%
2022/03/11	11	117.27	9.2	117.19	117.50	1.8	1,827	0.10%
2022/03/10	22.1	117.70	34.3	117.29	116.00	-12.2	1,768	-0.69%
2022/03/09	15.2	115.00	24.1	116.12	115.50	-8.9	1,653	-0.54%
2022/03/08	19.2	112.15	7.2	112.26	110.50	12.1	1,505	0.80%
2022/03/07	5.1	110.81	2.1	110.02	110.00	3	1,467	0.20%
2022/03/04	3	113.50	5.2	114.48	113.50	-2.2	1,445	-0.15%
2022/03/03	23.2	113.03	20	113.15	113.50	3.2	1,410	0.22%
2022/03/02	8.2	110.55	13.1	110.66	111.00	-5	1,367	-0.36%
2022/03/01	1.1	109.00	1	109.00	109.00	0.1	1,340	0.00%
2022/02/25	0	0.00	3	107.17	107.50	-3	1,347	-0.22%
2022/02/24	2	105.75	0.3	106.00	105.50	1.7	1,349	0.13%
2022/02/23	0	0.00	3	108.50	108.50	-3	1,343	-0.22%
2022/02/21	1	107.50	0.2	107.50	107.50	0.8	1,404	0.06%
2022/02/18	0	0.00	2	107.25	107.50	-2	1,475	-0.14%
2022/02/17	0	108.00	0	0.00	106.50	0	1,497	0.00%
2022/02/16	6.1	107.02	2	107.75	108.50	4.1	1,536	0.27%
2022/02/15	0.1	108.00	0.1	107.50	106.50	0	1,523	0.00%
2022/02/14	2.2	106.49	0	0.00	106.00	2.2	1,518	0.14%
2022/02/11	3.3	105.73	8	106.00	106.00	-4.7	1,528	-0.31%
2022/02/10	1	104.00	3	104.33	105.50	-2	1,543	-0.13%
2022/02/07	12	100.33	2	101.25	101.50	10	1,537	0.65%
2022/01/26	1	101.01	1	102.00	100.50	0	1,534	0.00%
2022/01/25	1	102.00	2	102.00	101.00	-1	1,572	-0.06%
2022/01/21	0	0.00	0	105.00	105.50	0	1,688	0.00%
2022/01/19	1	104.00	2	103.75	103.00	-1	1,816	-0.06%
2022/01/18	3	105.67	3	105.33	105.00	0	2,009	0.00%
2022/01/14	4	100.75	2	101.00	101.50	2	2,088	0.10%
2022/01/13	3	102.50	2	103.00	102.50	1	2,130	0.05%
2022/01/12	6	102.67	2	103.25	104.50	4	2,246	0.18%
2022/01/11	4	103.88	2	103.25	103.50	2	2,260	0.09%
2022/01/07	5	106.40	1.1	107.05	105.00	3.9	2,310	0.17%
2022/01/06	6	110.33	4	110.13	110.00	2	2,306	0.09%
2022/01/05	0	0.00	2.1	109.01	109.50	-2.1	2,316	-0.09%
2022/01/04	2.2	108.55	4.4	108.24	109.00	-2.2	2,312	-0.09%
2022/01/03	2	110.25	7	109.86	110.00	-5	2,322	-0.22%
2021/12/30	14	111.68	8	111.44	112.50	6	2,314	0.26%
2021/12/29	5	109.90	5	110.00	110.00	0	2,264	0.00%
2021/12/28	1	106.50	0	0.00	106.50	1	2,241	0.04%
2021/12/27	0.1	107.00	0	0.00	107.00	0.1	2,260	0.00%
2021/12/23	2.1	107.74	3	108.00	108.00	-1	2,290	-0.04%
2021/12/22	4	107.25	2	106.50	106.50	2	2,294	0.09%
2021/12/21	1	105.50	1.1	103.68	105.50	-0.1	2,294	0.00%
2021/12/20	1.1	103.52	1	104.50	103.00	0.1	2,306	0.00%
2021/12/17	0.1	104.00	0	0.00	105.50	0.1	2,325	0.00%
2021/12/16	0	0.00	1.2	105.89	105.00	-1.2	2,313	-0.05%
2021/12/15	1	102.51	0	0.00	102.50	1	2,305	0.04%
2021/12/14	0.1	103.50	0.1	104.00	102.50	0.1	2,334	0.00%
2021/12/09	0.1	106.00	0	0.00	106.00	0.1	2,357	0.00%
2021/12/08	5.1	105.00	0.7	105.50	105.00	4.4	2,383	0.18%
2021/12/07	2.1	105.01	0	107.00	105.50	2	2,427	0.08%
2021/12/06	0.1	108.00	1	108.50	107.00	-0.9	2,475	-0.04%
2021/12/03	0	0.00	3	109.00	108.50	-3	2,545	-0.12%
2021/12/02	1	106.50	0	0.00	107.00	1	2,616	0.04%
2021/12/01	1	107.00	1	106.50	109.00	0	2,673	0.00%
2021/11/30	0	106.50	1	107.00	106.00	-1	2,734	-0.04%
2021/11/29	3	104.18	4.5	105.06	105.50	-1.5	2,886	-0.05%
2021/11/26	1	106.00	0.3	104.50	104.00	0.7	2,937	0.02%
2021/11/22	2	109.50	2	110.00	110.50	0	3,054	0.00%
2021/11/19	2	110.24	3	109.83	109.50	-1	3,098	-0.03%
2021/11/18	3.1	112.84	5	111.99	112.50	-2	3,195	-0.06%
2021/11/17	2	112.25	1	112.50	112.00	1	3,203	0.03%
2021/11/16	4	108.75	3	108.72	109.00	1	3,179	0.03%
2021/11/15	2	109.50	0	0.00	109.00	2	3,218	0.06%
2021/11/12	0	0.00	1	107.49	106.50	-1	3,253	-0.03%
2021/11/11	1	106.50	2	107.00	106.50	-1	3,283	-0.03%
2021/11/10	2	106.25	2.1	107.02	108.00	-0.1	3,338	0.00%
2021/11/09	1	107.00	4	105.88	106.00	-3	3,361	-0.09%
2021/11/08	1	103.50	0	0.00	104.00	1	3,369	0.03%
2021/11/05	0	0.00	1	105.00	105.00	-1	3,404	-0.03%
2021/11/04	0	0.00	3	105.83	104.00	-3	3,439	-0.09%
2021/11/03	1	103.50	3	103.72	103.50	-2	3,596	-0.06%
2021/11/02	4	105.00	11.3	103.89	103.00	-7.3	3,655	-0.20%
2021/11/01	5	103.40	8	103.88	106.00	-3	3,680	-0.08%
2021/10/29	6.2	103.02	7	103.20	103.00	-0.8	3,746	-0.02%
2021/10/28	18	105.36	26.1	105.60	105.00	-8.1	3,765	-0.21%
2021/10/27	8.3	107.07	7.3	106.91	108.50	1	3,793	0.03%
2021/10/26	35.4	108.50	32.2	107.54	107.00	3.2	3,828	0.08%
2021/10/25	7.1	116.49	5.2	117.27	118.50	1.9	3,885	0.05%
2021/10/22	4.1	116.34	7	116.07	117.00	-2.9	4,099	-0.07%
2021/10/21	9.9	115.24	5	115.60	113.00	4.9	4,279	0.11%
2021/10/20	25.7	115.98	6	115.08	115.50	19.7	4,452	0.44%
2021/10/19	0	0.00	2	113.25	114.00	-2	4,703	-0.04%
2021/10/15	3	107.00	3	109.00	110.50	0	5,588	0.00%
2021/10/14	2	104.25	5	104.50	104.50	-3	5,788	-0.05%
2021/10/13	1	103.00	1	103.00	103.00	0	6,351	0.00%
2021/10/08	3	113.83	2	113.51	111.00	1	6,678	0.01%
2021/10/07	1	111.50	2.1	111.74	112.00	-1.1	6,914	-0.02%
2021/10/06	0	0.00	3	106.83	106.50	-3	7,303	-0.04%
2021/10/05	2.2	110.02	0	0.00	110.50	2.2	7,572	0.03%
2021/10/04	0.1	108.00	1	108.50	107.50	-0.9	7,642	-0.01%
2021/10/01	9.4	110.10	2	109.00	108.00	7.4	7,685	0.10%
2021/09/30	0	0.00	1	113.00	113.50	-1	7,694	-0.01%
2021/09/29	2.2	111.50	0	0.00	110.50	2.2	7,697	0.03%
2021/09/28	3.3	114.98	0	0.00	114.50	3.3	7,709	0.04%
2021/09/27	2	118.25	2.1	118.26	116.50	-0.1	7,706	0.00%
2021/09/23	0	0.00	1	118.50	116.00	-1	7,687	-0.01%
2021/09/22	0.1	117.00	0	0.00	117.50	0.1	7,697	0.00%
2021/09/17	1	117.00	1.1	118.44	118.00	-0.1	7,715	0.00%
2021/09/15	1	117.50	1	117.00	117.50	0	7,729	0.00%
2021/09/14	0	0.00	1	117.50	119.00	-1	7,752	-0.01%
2021/09/13	3	117.50	6	118.67	117.50	-3	7,756	-0.04%
2021/09/10	2	115.00	0	0.00	116.00	2	7,780	0.03%
2021/09/09	0.1	116.50	1	116.00	116.00	-0.9	7,817	-0.01%
2021/09/08	5.1	116.58	5	114.20	114.00	0.1	7,840	0.00%
2021/09/07	6.1	119.75	9	120.72	122.00	-2.9	7,904	-0.04%
2021/09/06	4.1	127.71	6.1	130.32	126.00	-2	7,897	-0.03%
2021/09/03	2	127.74	4	127.50	129.50	-2	8,131	-0.02%
2021/09/02	22	131.00	17	129.82	125.00	5	8,269	0.06%
2021/09/01	7	126.86	3	127.34	129.00	4	8,179	0.05%
2021/08/31	1	126.50	2	127.00	128.50	-1	8,133	-0.01%
2021/08/30	5	126.00	1.1	126.05	125.50	3.9	8,115	0.05%
2021/08/27	2	125.50	13	125.81	125.50	-11	8,096	-0.14%
2021/08/26	9	128.50	10	128.45	126.00	-1	8,071	-0.01%
2021/08/25	2.1	127.48	1	128.00	126.50	1.1	8,014	0.01%
2021/08/24	9	126.61	5	124.90	124.50	4	7,960	0.05%
2021/08/23	2	123.25	2	124.00	124.00	0	7,855	0.00%
2021/08/20	2	122.25	3	121.33	122.00	-1	7,844	-0.01%
2021/08/19	4	118.50	3	121.00	117.00	1	7,810	0.01%
2021/08/18	8.1	117.58	3	114.00	121.50	5.1	7,764	0.07%
2021/08/17	2	119.50	2	121.50	116.50	0	7,741	0.00%
2021/08/16	2	119.50	5	122.40	121.50	-3	7,712	-0.04%
2021/08/13	9.1	124.64	1	120.50	120.50	8.1	7,655	0.11%
2021/08/12	4	124.13	5	124.60	123.50	-1	7,617	-0.01%
2021/08/11	4	122.41	7.2	121.50	122.50	-3.1	7,595	-0.04%
2021/08/10	6	126.67	33	126.71	126.50	-27	7,575	-0.36%
2021/08/09	31.1	138.74	26	134.64	131.50	5.1	7,561	0.07%
2021/08/06	11	138.09	9.2	138.23	138.00	1.8	7,426	0.02%
2021/08/05	6	137.66	11	137.27	137.50	-5	7,380	-0.07%
2021/08/04	38	136.87	38	135.71	135.50	0	7,358	0.00%
2021/08/03	5	138.10	17.1	138.12	139.00	-12.1	7,293	-0.17%
2021/08/02	43.1	137.31	40	135.93	136.50	3.1	7,234	0.04%
2021/07/30	96.1	136.07	97	137.43	134.50	-0.9	7,180	-0.01%
2021/07/29	85.1	136.97	62	135.96	136.00	23.1	7,096	0.32%
2021/07/28	25	134.08	28.1	133.84	136.00	-3.1	6,891	-0.05%
2021/07/27	32.3	137.66	42	134.73	133.50	-9.7	6,708	-0.15%
2021/07/26	56.3	135.66	52.5	136.78	137.50	3.8	6,546	0.06%
2021/07/23	65.4	139.38	51	132.75	131.00	14.4	6,378	0.23%
2021/07/22	119.6	146.33	106.2	147.31	144.00	13.4	6,094	0.22%	大買/大賣/
2021/07/21	39.1	143.33	40.1	145.78	144.50	-1.1	5,887	-0.02%
2021/07/20	28.1	139.39	20.1	137.34	135.50	8	5,616	0.14%
2021/07/19	105.2	144.59	129.1	145.10	142.00	-23.9	5,552	-0.43%	大買/大賣/
2021/07/16	31.1	127.35	27.1	134.29	137.50	4	5,129	0.08%
2021/07/15	42	126.40	28.2	124.59	125.00	13.8	4,912	0.28%
2021/07/14	45.1	123.18	44.1	123.55	124.50	1	4,772	0.02%
2021/07/13	52.4	123.84	76	124.92	121.00	-23.6	4,530	-0.52%
2021/07/12	43.2	114.68	23.3	114.00	116.00	19.8	4,161	0.48%
2021/07/09	6	105.42	5	104.60	105.50	1	3,907	0.03%
2021/07/08	1.2	103.67	2	103.50	103.50	-0.8	3,869	-0.02%
2021/07/07	3.1	102.15	3	102.17	103.50	0.1	3,842	0.00%
2021/07/06	2	101.50	1	100.00	100.00	1	3,874	0.03%
2021/07/05	1	101.50	3.1	101.68	102.50	-2.1	3,926	-0.05%
2021/07/02	2	98.55	2	99.30	99.70	0	4,024	0.00%
2021/07/01	1	99.50	0	0.00	98.50	1	4,066	0.02%
2021/06/30	1	99.40	1	100.00	100.00	0	4,102	0.00%
2021/06/29	3	99.40	4	99.40	99.00	-1	4,132	-0.02%
2021/06/28	3.1	99.02	8	98.98	100.50	-4.9	4,203	-0.12%
2021/06/25	1.1	101.47	0	0.00	100.00	1.1	4,308	0.03%
2021/06/23	4	101.63	1	100.00	102.00	3	4,318	0.07%
2021/06/22	3.1	101.18	3	100.67	100.50	0.1	4,307	0.00%
2021/06/21	3	100.83	3	101.83	100.50	0	4,291	0.00%
2021/06/18	3	107.00	12	107.71	106.00	-9	4,272	-0.21%
2021/06/17	2	104.50	3.1	106.37	109.50	-1.1	4,201	-0.03%
2021/06/16	22.3	107.72	11	107.64	104.50	11.3	4,140	0.27%
2021/06/15	6	105.25	4.2	106.07	105.50	1.8	4,046	0.04%
2021/06/11	43	107.34	25.2	106.92	105.00	17.8	4,015	0.44%
2021/06/10	10	107.65	14.3	109.48	110.00	-4.3	3,788	-0.11%
2021/06/09	2.2	100.11	2	100.00	100.00	0.2	3,614	0.01%
2021/06/08	1	97.50	2	97.20	97.30	-1	3,563	-0.03%
2021/06/07	1	95.20	1.1	95.91	97.00	-0.1	3,553	0.00%
2021/06/04	1	94.60	1.1	95.42	95.60	-0.1	3,534	0.00%
2021/06/03	0.1	95.45	1	95.40	95.40	-0.9	3,547	-0.03%
2021/06/02	1	95.10	2.1	95.22	94.30	-1.1	3,563	-0.03%
2021/06/01	1	95.20	2	95.55	95.10	-1	3,564	-0.03%
2021/05/31	1	94.20	0	0.00	94.40	1	3,571	0.03%
2021/05/28	1	95.00	4	95.30	94.60	-3	3,581	-0.08%
2021/05/27	2.2	93.63	3	94.10	94.20	-0.8	3,576	-0.02%
2021/05/26	3	93.30	0	0.00	92.90	3	3,620	0.08%
2021/05/25	86.2	93.49	85	95.11	93.20	1.2	3,719	0.03%
2021/05/24	3	89.30	0	0.00	89.90	3	3,920	0.08%
2021/05/21	0	0.00	1	89.20	89.30	-1	4,014	-0.02%
2021/05/20	1.1	89.35	1	89.10	88.30	0.1	4,058	0.00%
2021/05/19	2	87.90	0	0.00	88.10	2	4,127	0.05%
2021/05/18	1	87.10	5	86.14	87.50	-4	4,173	-0.10%
2021/05/17	5	84.36	3	84.37	83.40	2	4,268	0.05%
2021/05/14	5	86.74	3	87.67	87.50	2	4,337	0.05%
2021/05/13	1	85.90	0	0.00	85.90	1	4,583	0.02%
2021/05/12	2	83.95	2.1	83.22	85.00	0	4,720	0.00%
2021/05/11	2	92.05	0	0.00	89.50	2	4,853	0.04%
2021/05/07	2	96.35	2	97.50	97.00	0	4,782	0.00%
2021/05/06	2	96.30	6	96.37	96.00	-4	4,748	-0.08%
2021/05/05	3.1	98.24	1	95.10	94.00	2.1	4,716	0.04%
2021/05/04	3	95.57	5	95.94	97.70	-2	4,719	-0.04%
2021/05/03	3	98.97	16	98.66	98.90	-13	4,666	-0.28%
2021/04/29	3.2	104.44	7	103.07	102.50	-3.9	4,589	-0.08%
2021/04/28	4.2	102.38	11.2	102.74	102.50	-7	4,530	-0.16%
2021/04/27	46.1	102.44	20	101.00	101.00	26.1	4,451	0.59%
2021/04/26	45	103.00	34.1	102.83	106.50	10.9	4,223	0.26%
2021/04/23	24	96.58	21	97.78	98.80	3	4,003	0.07%
2021/04/22	15	97.10	19	97.12	97.40	-4	3,843	-0.10%
2021/04/21	0	0.00	1	93.30	93.40	-1	3,679	-0.03%
2021/04/20	0	0.00	0.3	93.50	93.70	-0.3	3,688	-0.01%
2021/04/19	5	94.10	3	93.93	93.60	2	3,732	0.05%
2021/04/16	5.2	95.46	6	95.78	95.50	-0.8	3,811	-0.02%
2021/04/15	5.1	93.62	0	0.00	94.00	5.1	3,795	0.13%
2021/04/14	13	93.95	18	92.59	92.80	-5	3,779	-0.13%
2021/04/13	5	95.26	9	95.77	94.90	-4	3,737	-0.11%
2021/04/12	8.3	96.86	8	97.26	95.40	0.3	3,707	0.01%
2021/04/09	9	96.08	6	95.68	95.80	3	3,665	0.08%
2021/04/08	11	98.01	12	99.07	98.20	-1	3,607	-0.03%
2021/04/07	12	96.18	14	96.14	95.10	-2	3,487	-0.06%
2021/04/06	3	95.13	3	95.77	94.80	0	3,428	0.00%
2021/04/01	5	94.48	8	94.45	94.50	-3	3,385	-0.09%
2021/03/31	12	94.21	6.3	93.79	93.40	5.7	3,344	0.17%
2021/03/30	1.3	94.62	6	93.93	95.20	-4.7	3,262	-0.14%
2021/03/29	4	90.70	2	90.95	90.10	2	3,143	0.06%
2021/03/26	0	0.00	4	89.68	90.40	-4	3,134	-0.13%
2021/03/25	1	89.20	2	89.70	88.20	-1	3,118	-0.03%
2021/03/24	2	88.15	0	0.00	88.10	2	3,118	0.06%
2021/03/23	2	89.50	1	90.40	88.90	1	3,123	0.03%
2021/03/22	10	89.25	7	89.74	88.70	3	3,087	0.10%
2021/03/19	1	88.70	0	0.00	89.30	1	3,079	0.03%
2021/03/18	3	89.37	6	89.22	89.40	-3	3,069	-0.10%
2021/03/17	4	88.22	6	87.02	87.20	-2	3,048	-0.07%
2021/03/16	3	90.93	8	89.60	89.70	-5	3,037	-0.16%
2021/03/15	2.1	87.71	3	88.27	88.00	-1	3,066	-0.03%
2021/03/12	12	85.88	6	85.88	86.10	6	3,048	0.20%
2021/03/11	0	85.40	0	0.00	84.80	0	3,061	0.00%
2021/03/10	0	85.00	1	83.50	83.40	-1	3,091	-0.03%
2021/03/09	15	83.63	2	83.10	83.20	13	3,127	0.42%
2021/03/08	7	84.89	1	85.30	84.10	6	3,121	0.19%
2021/03/05	2	84.90	1	84.00	85.20	1	3,109	0.03%
2021/03/04	3	85.50	0	0.00	84.50	3	3,105	0.10%
2021/03/03	2	85.75	1	85.10	85.90	1	3,135	0.03%
2021/02/26	3.1	88.03	1	88.50	87.60	2.1	3,085	0.07%
2021/02/25	35	95.66	34.2	92.81	90.00	0.8	3,040	0.03%
2021/02/24	14.2	95.30	13	94.90	92.00	1.2	2,949	0.04%
2021/02/23	0	0.00	14	88.79	90.00	-14	2,693	-0.52%
2021/02/22	5.1	87.92	2	87.80	88.00	3.1	2,601	0.12%
2021/02/19	10	87.95	5	87.76	88.40	5	2,627	0.19%
2021/02/18	3	85.80	5	85.50	87.00	-2	2,566	-0.08%
2021/02/17	11	85.27	20	85.35	87.00	-9	2,549	-0.35%
2021/02/05	26	81.29	28.1	81.36	82.40	-2.1	2,429	-0.09%
2021/02/04	28	80.45	23	79.92	81.80	5	2,325	0.22%
2021/02/03	7	78.01	21	76.61	78.20	-14	2,047	-0.68%
2021/02/02	19	74.79	10	74.99	74.80	9	1,886	0.48%
2021/02/01	0	0.00	1	72.80	73.50	-1	1,712	-0.06%
2021/01/29	4	71.58	2	72.20	71.20	2	1,692	0.12%
2021/01/28	1	71.50	0	0.00	71.80	1	1,686	0.06%
2021/01/27	0	0.00	3	72.87	72.70	-3	1,683	-0.18%
2021/01/26	4	72.98	1	74.50	72.90	3	1,678	0.18%
2021/01/25	2	72.40	1	72.30	74.00	1	1,638	0.06%
2021/01/22	1	71.70	1	71.60	71.80	0	1,639	0.00%
2021/01/21	1	71.10	0	0.00	71.00	1	1,685	0.06%
2021/01/19	0	0.00	2	72.15	71.80	-2	1,728	-0.12%
2021/01/18	1	71.30	1	71.20	71.60	0	1,732	0.00%
2021/01/15	2	72.15	1	73.30	71.70	1	1,724	0.06%
2021/01/14	1	72.90	0.2	73.08	72.90	0.8	1,711	0.04%
2021/01/13	1	72.60	3	72.80	72.80	-2	1,725	-0.12%
2021/01/12	3	74.27	8.1	74.57	72.80	-5.1	1,728	-0.29%
2021/01/11	1.2	75.96	7.1	73.50	75.10	-5.9	1,670	-0.35%
2021/01/08	0.1	72.20	0	0.00	72.20	0.1	1,570	0.00%
2021/01/06	2	72.40	0	0.00	71.50	2	1,595	0.13%
2021/01/05	1.1	72.89	2	72.50	72.70	-0.9	1,588	-0.06%
2021/01/04	2	73.25	1	73.10	73.40	1	1,597	0.06%
2020/12/31	4	72.55	3	72.70	72.60	1	1,610	0.06%
2020/12/30	1	72.50	0	0.00	72.50	1	1,598	0.06%
2020/12/25	1	71.80	0	0.00	71.50	1	1,574	0.06%
2020/12/24	0	0.00	1	71.70	71.60	-1	1,568	-0.06%
2020/12/22	7	72.46	0	0.00	71.00	7	1,550	0.45%
2020/12/21	6	71.30	4	71.08	71.20	2	1,528	0.13%
2020/12/18	4	72.48	1	73.00	71.70	3	1,512	0.20%
2020/12/17	1	72.40	1	72.50	72.40	0	1,488	0.00%
2020/12/16	2	71.10	0	0.00	71.20	2	1,472	0.14%
2020/12/14	1	71.60	1	72.00	71.60	0	1,450	0.00%
2020/12/11	4	72.40	1	72.10	72.10	3	1,441	0.21%
2020/12/10	3	73.67	1	73.70	73.50	2	1,422	0.14%
2020/12/09	5	75.96	4	75.05	75.60	1	1,397	0.07%
2020/12/07	1	74.10	2	73.50	73.50	-1	1,277	-0.08%
2020/12/04	0	0.00	4	72.83	73.50	-4	1,247	-0.32%
2020/12/03	2	72.90	8	73.01	71.90	-6	1,212	-0.49%
2020/12/02	0	0.00	2	72.20	72.50	-2	1,168	-0.17%
2020/12/01	5	70.86	0	0.00	71.40	5	1,156	0.43%
2020/11/30	3	72.13	0	0.00	71.80	3	1,141	0.26%
2020/11/27	2	72.90	8	72.84	72.50	-6	1,129	-0.53%
2020/11/26	3	71.00	0	0.00	71.50	3	1,079	0.28%
2020/11/25	3	71.60	0	0.00	71.30	3	1,065	0.28%
2020/11/24	1	72.50	1	72.60	72.60	0	1,048	0.00%
2020/11/23	1	72.60	1	72.80	73.10	0	1,033	0.00%
2020/11/20	1	72.40	0.1	72.30	72.30	0.9	1,004	0.09%
2020/11/19	3	72.87	2.1	72.55	72.70	1	995	0.10%
2020/11/18	7	71.93	7	72.66	72.80	0	973	0.00%
2020/11/17	1.1	71.06	1	71.00	70.90	0.1	896	0.02%
2020/11/16	5.2	70.59	3	70.40	71.10	2.2	909	0.24%
2020/11/12	2	69.20	0	0.00	69.10	2	878	0.23%
2020/11/04	1	69.50	10	69.52	69.40	-9	967	-0.93%
2020/11/03	0	0.00	2	70.05	69.80	-2	998	-0.20%
2020/11/02	9	69.81	0	0.00	69.50	9	1,080	0.83%
2020/10/30	0	0.00	1	71.10	70.50	-1	1,086	-0.09%
2020/10/29	0	0.00	3	70.30	70.50	-3	1,073	-0.28%
2020/10/28	4	68.90	3	69.27	69.40	1	1,042	0.10%
2020/10/26	1	67.90	1	67.80	68.10	0	1,044	0.00%
2020/10/21	1	67.20	1	67.50	67.10	0	1,157	0.00%
2020/10/20	1	67.20	3	67.40	67.90	-2	1,149	-0.17%
2020/10/16	5	66.80	4	66.60	66.30	1	1,166	0.09%
2020/10/15	15	67.29	8	67.28	66.90	7	1,176	0.60%
2020/10/14	0	0.00	1	68.30	68.40	-1	1,178	-0.08%
2020/10/13	0	0.00	1	67.00	67.10	-1	1,170	-0.09%
2020/10/12	1	67.50	0	0.00	66.60	1	1,205	0.08%
2020/10/08	1	67.60	6	66.92	67.10	-5	1,268	-0.39%
2020/09/16	0	0.00	10	66.20	66.00	-10	1,839	-0.54%
2020/09/14	0	0.00	1	66.00	65.80	-1	1,961	-0.05%
2020/09/11	1	64.40	0	0.00	64.40	1	1,968	0.05%
2020/09/02	10	64.60	0	0.00	64.60	10	2,021	0.49%
2020/08/20	1	63.50	0	0.00	63.90	1	2,150	0.05%
2020/08/17	0	0.00	2	66.50	66.90	-2	2,109	-0.09%
2020/08/13	0	0.00	4	66.45	66.60	-4	2,106	-0.19%
2020/08/12	6.2	66.98	0	0.00	66.40	6.2	2,102	0.29%
2020/08/11	7	67.64	1	67.00	67.40	6	2,086	0.29%
2020/08/10	3	72.70	8	72.51	72.70	-5	2,057	-0.24%
2020/08/07	2	72.75	1	72.80	72.70	1	2,034	0.05%
2020/08/06	3	73.77	1	75.00	73.30	2	2,010	0.10%
2020/08/05	1	73.30	1	73.30	73.30	0	1,944	0.00%
2020/07/31	1	73.50	5	72.78	72.30	-4	1,936	-0.21%
2020/07/30	0	0.00	5	72.60	72.50	-5	1,938	-0.26%
2020/07/29	0	0.00	1	70.30	71.70	-1	1,925	-0.05%
2020/07/28	0	0.00	10	70.00	68.50	-10	1,897	-0.53%
2020/07/27	10	71.80	1	71.60	70.80	9	1,850	0.49%
2020/07/24	0	0.00	2	71.70	71.20	-2	1,858	-0.11%
2020/07/23	1	72.00	2	72.05	72.20	-1	1,902	-0.05%
2020/07/21	1	71.10	0	0.00	71.10	1	1,916	0.05%
2020/07/20	3	70.10	0	0.00	70.50	3	1,917	0.16%
2020/07/16	1	70.50	2	71.55	71.00	-1	1,890	-0.05%
2020/07/15	3	72.20	5	72.80	72.30	-2	1,857	-0.11%
2020/07/14	2	73.30	3	72.70	73.00	-1	1,816	-0.06%
2020/07/13	2	73.85	3	73.43	73.40	-1	1,801	-0.06%
2020/07/10	6	71.95	7	71.70	71.50	-1	1,731	-0.06%
2020/07/09	2	72.25	3	72.27	72.50	-1	1,694	-0.06%
2020/07/08	4	72.58	0	0.00	72.70	4	1,667	0.24%
2020/07/07	5	72.62	5	72.70	73.00	0	1,596	0.00%
2020/07/06	6	70.30	11	70.26	69.90	-5	1,436	-0.35%
2020/07/03	2	68.95	1	69.00	68.60	1	1,421	0.07%
2020/07/02	2	68.00	2	68.00	68.40	0	1,446	0.00%
2020/07/01	1	67.40	0	0.00	67.50	1	1,482	0.07%
2020/06/30	7	66.77	3	66.83	66.70	4	1,504	0.27%
2020/06/29	4	66.70	1	66.70	66.70	3	1,508	0.20%
2020/06/24	0	0.00	8	67.76	67.40	-8	1,499	-0.53%
2020/06/22	7	67.23	0	0.00	66.90	7	1,508	0.46%
2020/06/19	1	66.50	0	0.00	65.20	1	1,508	0.07%
2020/06/18	1	65.50	0	0.00	65.30	1	1,435	0.07%
2020/06/17	0	0.00	1	65.50	65.40	-1	1,428	-0.07%
2020/06/16	1	65.20	0	0.00	65.20	1	1,448	0.07%
2020/06/11	0	0.00	1	67.10	66.70	-1	1,546	-0.06%
2020/06/10	0	0.00	1	67.70	67.20	-1	1,578	-0.06%
2020/06/09	6	67.32	0	0.00	67.30	6	1,619	0.37%
2020/06/08	3	67.60	0	0.00	67.90	3	1,680	0.18%
2020/06/05	0	0.00	3	67.80	67.60	-3	1,693	-0.18%
2020/06/04	1	66.80	6	67.68	67.60	-5	1,759	-0.28%
2020/06/02	2	66.45	2	66.60	66.40	0	2,185	0.00%
2020/06/01	0	0.00	3	65.40	65.60	-3	2,273	-0.13%
2020/05/29	2	64.60	1	64.90	64.40	1	2,458	0.04%
2020/05/28	1	66.10	1	65.80	65.10	0	2,459	0.00%
2020/05/25	0	0.00	1	65.00	65.50	-1	2,463	-0.04%
2020/05/22	2	65.60	3	65.43	65.10	-1	2,473	-0.04%
2020/05/21	1	66.10	0	0.00	66.00	1	2,470	0.04%
2020/05/15	0	0.00	1	64.10	64.20	-1	2,460	-0.04%
2020/05/14	1	65.40	0	0.00	65.00	1	2,442	0.04%
2020/05/13	2	66.20	0	0.00	66.20	2	2,424	0.08%
2020/05/12	1	66.80	0	0.00	66.30	1	2,418	0.04%
2020/05/11	6	66.40	1	66.20	66.60	5	2,401	0.21%
2020/05/08	1	66.00	1	66.60	66.10	0	2,391	0.00%
2020/05/07	1	66.20	0	0.00	66.50	1	2,400	0.04%
2020/05/05	1	64.90	0	0.00	65.00	1	2,500	0.04%
2020/04/30	1	66.30	0	0.00	66.30	1	2,502	0.04%
2020/04/29	2	66.20	0	0.00	66.20	2	2,523	0.08%
2020/04/28	6	66.93	10	67.00	66.60	-4	2,500	-0.16%
2020/04/27	2	68.90	0	0.00	70.00	2	2,450	0.08%
2020/04/24	5	67.58	1	67.70	68.00	4	2,408	0.17%
2020/04/23	3	67.90	0	0.00	68.00	3	2,387	0.13%
2020/04/21	0	0.00	1	66.50	66.00	-1	2,357	-0.04%
2020/04/20	1	66.90	0	0.00	67.40	1	2,344	0.04%
2020/04/17	6	67.80	6	67.12	66.60	0	2,338	0.00%
2020/04/16	0	0.00	1	65.50	67.00	-1	2,299	-0.04%
2020/04/15	2	65.40	1	65.70	65.80	1	2,271	0.04%
2020/04/14	1	64.40	3	64.53	64.70	-2	2,248	-0.09%
2020/04/10	1	63.80	1	63.90	63.90	0	2,211	0.00%
2020/04/09	3	64.20	1	65.60	64.10	2	2,201	0.09%
2020/04/08	1	65.00	0	0.00	65.00	1	2,179	0.05%
2020/04/07	7	63.60	7	64.03	64.50	0	2,157	0.00%
2020/04/06	1	61.60	0	0.00	62.90	1	2,113	0.05%
2020/04/01	0	0.00	2	61.05	61.00	-2	2,056	-0.10%
2020/03/27	2	59.60	1	60.00	59.40	1	1,995	0.05%
2020/03/26	0	0.00	1	60.50	60.30	-1	1,977	-0.05%
2020/03/25	1	60.00	0	0.00	59.30	1	1,958	0.05%
2020/03/24	1	58.60	0	0.00	58.70	1	1,933	0.05%
2020/03/20	0	0.00	2	59.00	60.00	-2	1,886	-0.11%
2020/03/18	2	61.05	0	0.00	60.40	2	1,835	0.11%
2020/03/17	1	62.70	4	64.05	63.40	-3	1,805	-0.17%
2020/03/16	0	0.00	5	62.82	61.80	-5	1,748	-0.29%
2020/03/13	8	59.20	39	59.55	60.60	-31	1,693	-1.83%
2020/03/12	22	64.79	20	65.27	64.60	2	1,644	0.12%
2020/03/11	8	68.60	28	69.26	67.60	-20	1,574	-1.27%
2020/03/10	10	68.58	6	69.00	68.70	4	1,542	0.26%
2020/03/09	101	75.10	50	71.63	69.90	51	1,459	3.50%	大買/
2020/03/06	12	73.80	10	73.74	74.00	2	1,236	0.16%
2020/03/05	3	70.60	2	72.45	70.20	1	982	0.10%
2020/03/04	3	69.50	7	70.30	71.20	-4	871	-0.46%
2020/02/19	0	0.00	1	68.30	68.40	-1	628	-0.16%
2020/02/11	2	69.45	4	69.40	69.50	-2	632	-0.32%
2020/02/10	5	70.64	7	70.33	69.50	-2	629	-0.32%
2020/02/07	9	72.00	7	71.59	71.30	2	606	0.33%
2020/02/06	3	71.70	2	70.55	69.30	1	528	0.19%
2020/02/05	4	68.50	3	67.90	68.50	1	451	0.22%
2020/02/04	1	67.80	0	0.00	67.70	1	445	0.22%
2020/02/03	2	67.30	4	67.68	69.60	-2	428	-0.47%
2020/01/31	0	0.00	1	65.00	65.80	-1	394	-0.25%
2020/01/30	1	65.30	0	0.00	65.40	1	405	0.25%
2020/01/20	1	68.80	0	0.00	68.90	1	389	0.26%
2020/01/15	3	68.87	0	0.00	68.70	3	395	0.76%
2020/01/08	0	0.00	2	67.40	67.40	-2	420	-0.48%
2020/01/07	0	0.00	1	68.40	68.20	-1	418	-0.24%
2020/01/06	0	0.00	1	68.70	68.70	-1	422	-0.24%
2020/01/02	0	0.00	1	69.20	69.40	-1	427	-0.23%
2019/12/30	1	69.30	1	69.50	69.20	0	428	0.00%
2019/12/20	1	70.30	0	70.20	70.00	1	440	0.22%
2019/12/19	1	70.40	0	0.00	70.70	1	445	0.22%
2019/12/16	2	71.40	2	70.45	70.00	0	478	0.00%
2019/12/10	0	0.00	3	69.90	69.40	-3	478	-0.63%
2019/12/09	0	0.00	3	69.90	69.70	-3	480	-0.62%
2019/12/02	3	66.90	0	0.00	67.80	3	460	0.65%
2019/11/27	1	68.80	0	0.00	69.10	1	455	0.22%
2019/11/26	0	0.00	5	67.96	68.50	-5	448	-1.11%
2019/11/22	1	67.20	0	0.00	66.70	1	448	0.22%
2019/11/21	3	66.70	0	0.00	67.60	3	445	0.67%
2019/11/13	0	0.00	5	67.68	68.00	-5	434	-1.15%
2019/11/07	0	0.00	1	66.30	66.00	-1	463	-0.22%
2019/11/06	1	66.70	0	0.00	66.50	1	471	0.21%
2019/11/01	3	66.10	0	0.00	66.40	3	489	0.61%
2019/10/30	1	67.40	0	0.00	66.60	1	498	0.20%
2019/10/29	4	67.68	0	0.00	67.40	4	504	0.79%
2019/10/22	1	67.50	0	0.00	67.50	1	550	0.18%
2019/10/17	1	66.90	0	0.00	67.20	1	533	0.19%
2019/10/01	0	0.00	1	65.40	65.10	-1	594	-0.17%
2019/09/27	0	0.00	5	65.00	65.00	-5	602	-0.83%
2019/09/23	6	68.47	2	68.50	68.30	4	636	0.63%
2019/09/03	1	67.30	0	0.00	67.20	1	750	0.13%
2019/08/21	2	66.90	0	0.00	67.20	2	835	0.24%
2019/08/15	1	64.60	0	0.00	64.60	1	846	0.12%
2019/08/12	1	71.30	1	71.30	71.40	0	848	0.00%
2019/08/06	0	0.00	1	69.50	70.10	-1	837	-0.12%
2019/07/30	2	70.80	0	0.00	70.00	2	841	0.24%
2019/07/15	0	0.00	1	74.90	75.00	-1	964	-0.10%
2019/07/11	0	0.00	1	74.60	74.20	-1	956	-0.10%
2019/07/10	0	0.00	1	74.00	74.00	-1	956	-0.10%
2019/07/03	0	0.00	1	73.80	74.00	-1	937	-0.11%
2019/07/02	0	0.00	2	74.10	74.00	-2	935	-0.21%
2019/06/28	0	0.00	0.3	71.40	71.60	-0.3	910	-0.03%
2019/06/26	0.3	71.60	0	0.00	71.50	0.3	898	0.03%
2019/06/25	0	0.00	1	70.90	71.50	-1	890	-0.11%
2019/06/12	0	0.00	2	68.65	68.70	-2	840	-0.24%
2019/06/11	0	0.00	5	67.10	67.10	-5	837	-0.60%
2019/06/05	1	66.30	0	0.00	66.50	1	828	0.12%
2019/06/03	5	66.60	0	0.00	66.60	5	840	0.59%
2019/05/17	1	66.30	0	0.00	65.20	1	852	0.12%
2019/05/16	1	67.10	0	0.00	66.20	1	848	0.12%
2019/05/13	1	67.30	0	0.00	67.30	1	887	0.11%
2019/05/06	5	72.12	0	0.00	71.90	5	1,095	0.46%
2019/04/29	3	73.87	0	0.00	73.10	3	1,134	0.26%
2019/04/26	0	0.00	3	74.43	74.20	-3	1,150	-0.26%
2019/04/23	1	77.50	0	0.00	76.70	1	1,190	0.08%
2019/04/22	2	76.55	3	77.60	78.10	-1	1,180	-0.08%
2019/04/18	0	0.00	1	72.90	72.80	-1	1,153	-0.09%
2019/04/11	0	0.00	1	72.50	72.50	-1	1,177	-0.08%
2019/04/10	0	0.00	3	71.80	72.40	-3	1,181	-0.25%
2019/04/02	1	73.20	0	0.00	73.20	1	1,172	0.09%
2019/04/01	3	72.20	2	72.50	72.70	1	1,175	0.09%
2019/03/29	1	73.10	0	0.00	73.00	1	1,171	0.09%
2019/03/25	0	0.00	2	71.80	72.20	-2	1,194	-0.17%
2019/03/21	4	74.25	1	74.10	72.60	3	1,231	0.24%
2019/03/15	0	0.00	1	71.30	70.60	-1	1,221	-0.08%
2019/02/27	0	0.00	2	73.00	73.00	-2	1,289	-0.16%
2019/02/18	2	74.05	2	73.30	73.00	0	1,276	0.00%
2019/02/14	2	73.20	3	73.57	73.40	-1	1,267	-0.08%
2019/02/13	1	71.80	0	0.00	71.70	1	1,251	0.08%
2019/02/12	0	0.00	2	72.80	73.20	-2	1,239	-0.16%
2019/02/11	5	73.54	4	72.75	73.60	1	1,230	0.08%
2019/01/30	4	70.83	2	71.15	70.50	2	1,196	0.17%
2019/01/29	13	70.14	23	69.60	69.30	-10	1,161	-0.86%
2019/01/24	1	66.40	4	66.20	65.60	-3	1,052	-0.28%
2019/01/23	3	65.60	8	66.19	66.40	-5	1,058	-0.47%
2019/01/22	7	64.73	1	65.00	65.30	6	1,049	0.57%
2019/01/21	6	65.70	3	65.30	64.80	3	1,036	0.29%
2019/01/18	2	63.25	0	0.00	63.30	2	1,011	0.20%
2019/01/17	2	62.50	0	0.00	61.70	2	999	0.20%
2019/01/16	0	0.00	1	64.40	64.60	-1	968	-0.10%
2019/01/15	4	62.50	0	0.00	62.60	4	944	0.42%
2019/01/10	1	60.50	2	60.85	60.70	-1	905	-0.11%
2019/01/09	0	0.00	2	59.00	59.20	-2	879	-0.23%
2019/01/03	1	57.60	0	0.00	57.40	1	892	0.11%
2018/12/25	0	0.00	1	57.20	57.40	-1	927	-0.11%
2018/12/21	1	56.80	0	0.00	56.80	1	937	0.11%
2018/12/20	1	57.80	0	0.00	56.70	1	934	0.11%
2018/12/19	1	58.40	0	0.00	58.30	1	918	0.11%
2018/12/18	1	59.00	0	0.00	58.50	1	923	0.11%
2018/12/14	0	0.00	2	60.60	60.30	-2	923	-0.22%
2018/12/12	1	58.40	0	0.00	58.90	1	885	0.11%
2018/12/07	1	59.40	0	0.00	59.30	1	895	0.11%
2018/12/06	2	59.20	3	58.60	58.70	-1	902	-0.11%
2018/12/03	0	0.00	1	62.30	63.20	-1	898	-0.11%
2018/11/29	4	60.48	0	0.00	60.10	4	863	0.46%
2018/11/28	3	60.40	1	60.00	60.70	2	854	0.23%
2018/11/27	2	57.75	0	0.00	58.00	2	843	0.24%
2018/11/14	1	58.00	0	0.00	57.70	1	1,082	0.09%
2018/10/31	1	59.00	0	0.00	58.40	1	1,251	0.08%
2018/10/17	1	68.90	0	0.00	67.70	1	1,283	0.08%
2018/10/15	1	68.60	0	0.00	69.60	1	1,295	0.08%
2018/10/12	0	0.00	0	68.50	68.10	0	1,296	0.00%
2018/10/11	3	66.43	0	0.00	66.10	3	1,295	0.23%
2018/10/09	1	71.00	0	0.00	71.20	1	1,288	0.08%
2018/10/08	1	72.20	0	0.00	72.10	1	1,336	0.07%
2018/10/03	0	0.00	1	80.30	76.50	-1	1,327	-0.08%
2018/09/18	0	0.00	1	80.00	79.00	-1	1,323	-0.08%
2018/09/13	1	78.50	0	0.00	78.60	1	1,315	0.08%
2018/09/07	0	0.00	6	82.80	82.90	-6	1,446	-0.41%
2018/09/05	0	0.00	3	83.87	84.00	-3	1,504	-0.20%
2018/09/03	0	0.00	1	84.00	83.90	-1	1,610	-0.06%
2018/08/31	1	85.40	2	85.20	84.60	-1	1,620	-0.06%
2018/08/29	1	82.80	0	0.00	82.20	1	1,598	0.06%
2018/08/28	13	82.22	10	83.30	83.50	3	1,579	0.19%
2018/08/27	0	0.00	2	81.50	81.30	-2	1,544	-0.13%
2018/08/21	10	80.64	10	80.72	82.00	0	1,547	0.00%
2018/08/20	1	81.40	1	80.80	79.40	0	1,494	0.00%
2018/08/16	1	78.30	0	0.00	78.50	1	1,421	0.07%
2018/08/13	0	0.00	2	77.75	77.40	-2	1,347	-0.15%
2018/08/09	2	79.00	0	0.00	78.80	2	1,324	0.15%
2018/08/06	1	77.00	0	0.00	77.50	1	1,344	0.07%
2018/08/03	0	0.00	1	76.10	77.00	-1	1,342	-0.07%
2018/07/27	1	72.40	0	0.00	72.20	1	1,368	0.07%
2018/07/23	0	0.00	3	71.00	70.20	-3	1,461	-0.21%
2018/07/16	1	71.60	0	0.00	71.00	1	1,473	0.07%
2018/07/02	0	0.00	2	73.60	73.50	-2	1,585	-0.13%
2018/06/21	0	0.00	1	75.30	75.60	-1	1,651	-0.06%
2018/06/20	1	73.60	1	74.20	74.90	0	1,685	0.00%
2018/06/15	3	79.80	0	0.00	77.80	3	1,701	0.18%
2018/06/13	15	81.16	15	80.47	80.50	0	1,545	0.00%
2018/06/11	0	0.00	1	78.80	79.30	-1	1,493	-0.07%
2018/06/07	1	77.70	0	0.00	78.40	1	1,519	0.07%
2018/06/06	0	0.00	1	77.70	78.20	-1	1,560	-0.06%
2018/06/05	1	77.40	1	77.40	77.10	0	1,552	0.00%
2018/06/04	0	0.00	3	75.83	76.50	-3	1,552	-0.19%
2018/05/31	1	75.00	0	0.00	74.00	1	1,638	0.06%
2018/05/30	1	74.70	1.1	75.02	75.00	-0.1	1,698	-0.01%
2018/05/29	2	76.20	1	75.90	76.00	1	1,737	0.06%
2018/05/28	1	77.10	1	77.00	77.20	0	1,756	0.00%
2018/05/25	0	0.00	1	75.70	75.10	-1	1,842	-0.05%
2018/05/24	1	75.80	2	75.45	75.00	-1	2,183	-0.05%
2018/05/23	0	0.00	1	74.00	74.30	-1	2,240	-0.04%
2018/05/22	1	74.10	0	0.00	74.00	1	2,277	0.04%
2018/05/17	1	75.20	0	0.00	73.70	1	2,370	0.04%
2018/05/16	1	73.80	1	74.70	75.00	0	2,363	0.00%
2018/05/15	1	73.60	0	0.00	73.50	1	2,365	0.04%
2018/04/26	0	0.00	2	70.00	68.00	-2	2,815	-0.07%
2018/04/24	3	68.23	0	0.00	67.60	3	2,829	0.11%
2018/04/18	1	70.00	1	71.59	70.00	0	2,840	0.00%
2018/04/17	0	0.00	0	72.30	72.00	0	2,835	0.00%
2018/04/16	1	73.50	0	0.00	73.00	1	2,866	0.03%
2018/04/11	0	0.00	1	74.20	75.30	-1	2,997	-0.03%
2018/04/10	1	75.00	1	74.90	74.70	0	3,010	0.00%
2018/04/09	0	0.00	0	78.50	77.60	0	2,978	0.00%
2018/04/02	0	0.00	1	77.50	77.30	-1	2,953	-0.03%
2018/03/31	2	77.20	5	77.00	76.80	-3	2,951	-0.10%
2018/03/27	0	0.00	1	80.30	79.80	-1	3,058	-0.03%
2018/03/26	0	0.00	1	79.00	78.60	-1	3,062	-0.03%
2018/03/23	2	79.20	0	0.00	79.10	2	3,068	0.07%
2018/03/19	0	0.00	10	80.60	80.50	-10	3,067	-0.33%
2018/03/16	2	81.45	0	0.00	81.10	2	3,114	0.06%
2018/03/14	0	0.00	3	81.20	81.70	-3	3,070	-0.10%
2018/03/12	3	80.47	3	79.70	79.80	0	3,050	0.00%
2018/03/08	1	82.70	2	82.00	81.80	-1	3,025	-0.03%
2018/03/07	3	81.80	0	0.00	81.00	3	3,014	0.10%
2018/03/06	2	82.90	0	0.00	82.50	2	3,016	0.07%
2018/03/05	1	84.18	5	83.64	83.90	-4	2,991	-0.13%
2018/03/02	7.1	82.97	4	82.30	81.70	3.1	3,002	0.10%
2018/03/01	2	81.85	0	0.00	81.70	2	2,972	0.07%
2018/02/27	11	83.67	3	82.83	80.60	8	2,944	0.27%
2018/02/26	27	84.29	23	85.05	83.10	4	2,869	0.14%
2018/02/23	1	80.00	9	79.07	80.00	-8	2,571	-0.31%
2018/02/22	0	0.00	2	78.20	78.60	-2	2,670	-0.07%
2018/02/21	3	76.60	0	0.00	77.80	3	2,683	0.11%
2018/02/12	3	74.80	1	74.90	74.60	2	2,649	0.08%
2018/02/09	0	0.00	2	74.20	74.50	-2	2,675	-0.07%
2018/02/07	0	0.00	13	74.89	73.90	-13	2,717	-0.48%
2018/02/06	4	74.05	1	73.50	73.00	3	2,760	0.11%
2018/02/05	1	78.00	1	78.10	78.10	0	2,740	0.00%
2018/02/02	3	78.10	4	79.08	77.30	-1	2,794	-0.04%
2018/02/01	7	79.73	5	79.70	78.60	2	2,886	0.07%
2018/01/31	15	78.71	12	78.45	78.40	3	2,910	0.10%
2018/01/30	3	78.00	3	77.20	76.70	0	2,964	0.00%
2018/01/29	9	78.66	2	79.05	80.30	7	2,928	0.24%
2018/01/26	1	74.60	0	0.00	75.00	1	2,908	0.03%
2018/01/23	0	0.00	0.1	73.50	73.50	-0.1	3,409	0.00%
2018/01/22	0	0.00	5	74.50	74.70	-5	3,403	-0.15%
2018/01/19	6	72.85	0	0.00	72.50	6	3,432	0.17%
2018/01/18	4	72.20	2	72.30	72.50	2	3,424	0.06%
2018/01/16	1	72.60	0	0.00	73.70	1	3,435	0.03%
2018/01/15	0	0.00	1	74.00	72.40	-1	3,433	-0.03%
2018/01/12	5	74.70	6	73.17	72.80	-1	3,452	-0.03%
2018/01/11	1	73.00	0	0.00	73.30	1	3,473	0.03%
2018/01/10	0	0.00	1	73.00	72.30	-1	3,483	-0.03%
2018/01/09	2	70.15	4	71.00	70.30	-2	3,489	-0.06%
2018/01/08	4	72.08	2	74.40	71.90	2	3,604	0.06%
2018/01/05	3	73.63	7	73.79	74.10	-4	3,674	-0.11%
2018/01/04	1	70.80	0	0.00	70.80	1	3,616	0.03%
2018/01/03	0	0.00	2	68.80	69.10	-2	3,579	-0.06%