先進光 (3362)-國泰-台南券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
208.5
漲跌
▲0.5
漲幅
+0.24%
成交量
344張
產業
上櫃光電類股
414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

先進光 (3362)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	209.00	1	211.00	208.50	0	1,356	0.00%
2024/12/02	1.1	207.17	1.1	208.57	208.00	0.1	1,409	0.00%
2024/11/29	0.1	201.50	0	0.00	205.00	0.1	1,502	0.00%
2024/11/28	0	200.13	59	199.79	199.50	-59	1,724	-3.42%
2024/11/27	0.1	205.00	0	0.00	202.50	0.1	1,828	0.01%
2024/11/26	11	211.14	0	0.00	207.00	11	1,855	0.59%
2024/11/25	1	207.01	0	0.00	210.00	1	1,891	0.05%
2024/11/20	2.1	210.49	0	0.00	209.00	2.1	1,932	0.11%
2024/11/19	1	206.00	0.1	206.11	209.00	0.9	1,934	0.05%
2024/11/18	1	201.00	1	201.50	200.00	0	1,945	0.00%
2024/11/15	1.1	204.58	1	205.50	203.00	0.1	1,959	0.00%
2024/11/14	0.1	202.45	0	0.00	203.00	0.1	1,967	0.01%
2024/11/13	1.1	209.10	0	0.00	208.00	1.1	1,968	0.05%
2024/11/12	0.4	208.34	1	211.00	207.50	-0.6	1,986	-0.03%
2024/11/11	1.1	212.91	60	210.43	213.00	-58.9	2,007	-2.93%
2024/11/08	4.3	210.23	2	211.00	208.00	2.3	2,016	0.12%
2024/11/07	0	227.00	1	228.50	226.00	-1	1,974	-0.05%
2024/11/06	1	227.51	1	229.88	226.50	0	1,992	0.00%
2024/11/05	1	227.51	0	0.00	227.00	1	2,020	0.05%
2024/11/04	1	228.50	0	0.00	228.50	1	2,088	0.05%
2024/11/01	0	0.00	1	225.00	225.50	-1	2,099	-0.05%
2024/10/30	3.2	220.65	0	220.50	222.50	3.1	2,112	0.15%
2024/10/29	1.1	227.51	1	230.00	227.50	0.1	2,106	0.01%
2024/10/28	2.3	232.07	0	0.00	230.50	2.3	2,111	0.11%
2024/10/25	5.5	241.46	3	240.83	238.50	2.5	2,121	0.12%
2024/10/24	3.2	245.42	4	242.87	241.00	-0.8	2,139	-0.04%
2024/10/23	6.3	249.30	4	246.00	245.00	2.3	2,141	0.11%
2024/10/22	8.5	244.69	14.3	248.36	246.50	-5.8	2,143	-0.27%
2024/10/21	0	237.36	5.1	236.04	238.50	-5.1	2,123	-0.24%
2024/10/18	2.2	233.55	0	0.00	232.50	2.2	2,148	0.10%
2024/10/17	5	235.90	5	236.00	238.00	0	2,162	0.00%
2024/10/16	3.1	235.91	3	239.50	234.00	0.1	2,170	0.00%
2024/10/15	1.2	237.11	1	238.89	233.50	0.1	2,198	0.01%
2024/10/14	1	235.50	3	237.83	239.00	-2	2,283	-0.09%
2024/10/11	5.1	235.18	3	234.83	235.50	2.1	2,305	0.09%
2024/10/09	4.2	236.36	3	236.83	237.00	1.2	2,315	0.05%
2024/10/08	3	231.51	3	232.83	231.50	0	2,325	0.00%
2024/10/07	4	239.25	3.3	237.12	235.00	0.7	2,375	0.03%
2024/10/04	5.2	227.31	15	226.07	226.00	-9.8	2,438	-0.40%
2024/10/01	4	232.73	4	230.50	229.50	0	2,490	0.00%
2024/09/30	1	229.02	0	232.00	231.00	1	2,527	0.04%
2024/09/27	26.3	239.74	1	241.34	234.00	25.3	2,573	0.98%
2024/09/26	1	239.50	16	240.09	239.00	-15	2,591	-0.58%
2024/09/25	19	240.24	4	241.50	240.00	15	2,665	0.56%
2024/09/24	4	238.00	1	241.00	236.00	3	2,762	0.11%
2024/09/23	4.1	239.02	5.1	241.39	238.50	-0.9	2,751	-0.03%
2024/09/20	22	242.48	19	241.16	237.50	3	2,751	0.11%
2024/09/19	2	231.83	6	237.92	240.00	-4	2,720	-0.15%
2024/09/18	4	233.75	2	233.51	232.00	2	2,735	0.07%
2024/09/16	8.2	233.84	4	236.61	235.00	4.1	2,750	0.15%
2024/09/13	4	240.76	5.2	240.81	240.50	-1.2	2,788	-0.04%
2024/09/12	16.1	231.36	15.2	237.53	238.00	0.9	2,812	0.03%
2024/09/11	8.3	232.03	8.1	227.16	226.00	0.2	2,832	0.01%
2024/09/10	31.6	238.54	26	228.85	230.00	5.6	2,895	0.19%
2024/09/09	18.3	247.43	19	249.13	248.50	-0.7	2,926	-0.02%
2024/09/06	14.2	255.61	7.1	255.93	251.00	7.2	2,899	0.25%
2024/09/05	26.4	262.89	2	274.00	264.00	24.4	2,903	0.84%
2024/09/04	17.3	267.87	3.1	266.66	265.50	14.3	2,887	0.49%
2024/09/03	22.2	283.98	47.1	289.35	279.00	-24.8	2,857	-0.87%
2024/09/02	6.6	290.06	8.6	287.97	285.00	-2	2,869	-0.07%
2024/08/30	34.2	290.05	41.8	291.20	291.00	-7.7	2,873	-0.27%
2024/08/29	13.2	255.64	29.2	263.75	273.00	-16.1	2,690	-0.60%
2024/08/28	5.2	248.99	6	250.08	248.50	-0.8	2,645	-0.03%
2024/08/27	8.2	244.91	6	245.75	245.00	2.2	2,796	0.08%
2024/08/26	0.2	238.67	0	0.00	238.00	0.2	2,940	0.01%
2024/08/23	1	226.00	1	228.50	229.50	0	2,982	0.00%
2024/08/22	1.2	228.17	0	0.00	229.50	1.2	2,983	0.04%
2024/08/21	1.5	230.19	0.1	231.00	229.50	1.5	2,997	0.05%
2024/08/20	2.1	237.70	2	235.00	234.00	0	2,997	0.00%
2024/08/19	0.4	233.31	1	233.50	235.00	-0.6	3,008	-0.02%
2024/08/16	0	228.50	3.1	228.00	231.00	-3.1	2,999	-0.10%
2024/08/15	5.2	227.67	0	0.00	224.50	5.2	3,007	0.17%
2024/08/14	2	230.25	1	227.50	227.50	1	3,014	0.03%
2024/08/13	4	223.63	4	223.50	226.00	0	3,063	0.00%
2024/08/12	0	0.00	0	222.00	221.50	0	3,109	0.00%
2024/08/09	1	210.16	2.2	214.91	212.00	-1.2	3,107	-0.04%
2024/08/08	0	0.00	1	200.00	204.50	-1	3,103	-0.03%
2024/08/07	0	208.00	0.1	209.00	208.50	-0.1	3,096	0.00%
2024/08/06	2.2	189.87	1	196.50	196.50	1.2	3,103	0.04%
2024/08/05	1.1	206.41	2	205.50	205.50	-0.9	3,040	-0.03%
2024/08/02	2.1	229.57	2	232.25	228.00	0.1	3,021	0.00%
2024/08/01	1.1	238.06	0	0.00	238.50	1.1	3,009	0.03%
2024/07/31	7.3	239.01	2	240.00	236.50	5.3	3,017	0.17%
2024/07/30	16.1	233.60	14	235.89	237.50	2.1	3,016	0.07%
2024/07/29	17.3	243.20	1	239.00	237.50	16.3	2,998	0.54%
2024/07/26	10.1	251.70	16	253.31	250.50	-5.9	2,973	-0.20%
2024/07/23	13	261.19	0	0.00	258.50	13	2,962	0.44%
2024/07/22	4.1	259.57	35	259.76	262.00	-31	2,933	-1.06%
2024/07/19	5.1	255.03	7	257.29	254.00	-1.9	2,899	-0.06%
2024/07/18	11.4	263.24	6	261.75	261.00	5.4	2,880	0.19%
2024/07/17	2.5	276.03	1.2	275.50	273.00	1.3	2,865	0.04%
2024/07/16	10.5	276.53	5.3	282.80	274.00	5.2	2,862	0.18%
2024/07/15	8.7	283.01	11.3	282.89	278.50	-2.6	2,833	-0.09%
2024/07/12	6.1	275.15	0	0.00	273.00	6.1	2,745	0.22%
2024/07/11	1.3	273.56	2.6	272.02	271.50	-1.3	2,726	-0.05%
2024/07/10	5.2	271.79	5.5	274.32	275.00	-0.3	2,744	-0.01%
2024/07/09	6.3	277.10	4.8	277.58	272.50	1.5	2,773	0.06%
2024/07/08	6.3	279.08	11.6	280.63	282.00	-5.2	2,750	-0.19%
2024/07/05	11	272.68	13.1	271.75	273.00	-2.1	2,676	-0.08%
2024/07/04	9.4	263.57	3.4	262.98	262.50	6	2,640	0.23%
2024/07/03	7.2	270.28	7.1	268.88	267.00	0.1	2,657	0.00%
2024/07/02	4.1	263.80	6	264.75	268.50	-2	2,650	-0.07%
2024/07/01	19.2	269.54	9.1	266.04	264.00	10.1	2,628	0.39%
2024/06/28	6.3	264.44	9.5	264.61	264.00	-3.3	2,553	-0.13%
2024/06/27	2	244.00	0	245.00	244.00	2	2,454	0.08%
2024/06/26	1	248.00	0	0.00	247.00	1	2,460	0.04%
2024/06/25	7	239.64	0	0.00	249.00	7	2,466	0.28%
2024/06/24	1.4	253.56	2.5	250.40	248.00	-1.2	2,465	-0.05%
2024/06/21	10.5	252.19	10	252.10	254.00	0.5	2,483	0.02%
2024/06/20	4	253.88	4	253.60	250.50	0	2,481	0.00%
2024/06/19	6.4	250.05	3.3	250.24	245.50	3.1	2,427	0.13%
2024/06/18	3.7	250.04	3	252.50	254.00	0.7	2,410	0.03%
2024/06/17	21.2	255.13	17	255.21	248.00	4.2	2,389	0.17%
2024/06/14	13.2	244.58	24.2	248.46	255.00	-11	2,314	-0.48%
2024/06/13	9	230.89	10.2	230.23	232.00	-1.2	2,213	-0.05%
2024/06/12	10	233.70	10.1	230.75	228.50	-0.1	2,255	-0.01%
2024/06/11	2.4	227.55	6	227.25	223.00	-3.6	2,237	-0.16%
2024/06/07	3.1	235.65	4	236.13	234.00	-0.9	2,253	-0.04%
2024/06/06	3.5	239.91	1	236.00	235.00	2.5	2,268	0.11%
2024/06/05	13.2	240.72	23	240.65	242.50	-9.8	2,279	-0.43%
2024/06/04	11.2	235.63	2	236.00	230.50	9.2	2,216	0.42%
2024/06/03	9.7	240.92	12.1	238.98	237.00	-2.4	2,190	-0.11%
2024/05/31	28.2	242.72	34.3	242.34	236.50	-6.1	2,134	-0.29%
2024/05/30	21.1	238.26	18.7	239.78	233.00	2.5	1,969	0.12%
2024/05/29	2.1	221.94	1.1	230.05	227.00	0.9	1,799	0.05%
2024/05/28	3.6	216.78	4	216.38	216.00	-0.4	1,749	-0.02%
2024/05/27	2.1	210.57	4	213.63	215.00	-1.9	1,751	-0.11%
2024/05/24	1	208.50	0	0.00	207.50	1	1,760	0.06%
2024/05/23	4	211.13	9	210.19	211.00	-5	1,773	-0.28%
2024/05/22	2	207.75	0	0.00	207.00	2	1,822	0.11%
2024/05/21	1	206.00	2	210.25	205.50	-1	1,959	-0.05%
2024/05/20	1.1	211.50	3	209.00	209.00	-1.9	2,071	-0.09%
2024/05/17	25.7	217.06	7	216.86	214.50	18.7	2,203	0.85%
2024/05/16	1	210.00	1.2	218.47	223.00	-0.2	2,258	-0.01%
2024/05/15	2	212.50	1	203.07	203.00	1	2,262	0.04%
2024/05/14	0.1	206.50	10.1	203.58	206.50	-10.1	2,352	-0.43%
2024/05/13	1.1	200.27	1.2	199.51	198.00	-0.1	2,422	0.00%
2024/05/10	3.2	192.14	3.3	194.20	198.50	-0.1	2,512	0.00%
2024/05/09	0	200.00	1	201.00	200.00	-1	2,618	-0.04%
2024/05/07	1	200.50	0	0.00	202.50	1	2,945	0.03%
2024/05/06	3	204.00	4	207.35	201.00	-1	2,996	-0.03%
2024/05/03	1	207.00	0	0.00	205.50	1	2,993	0.03%
2024/05/02	0.1	202.63	0	0.00	201.50	0.1	3,026	0.00%
2024/04/30	2.1	203.00	0	0.00	206.50	2.1	3,122	0.07%
2024/04/29	1	204.00	0	204.88	205.00	1	3,259	0.03%
2024/04/26	0	203.39	0	0.00	201.50	0	3,294	0.00%
2024/04/25	2	203.75	0	0.00	202.50	2	3,314	0.06%
2024/04/24	1	202.51	2	200.50	206.50	-1	3,335	-0.03%
2024/04/23	2.1	197.76	0	0.00	196.50	2.1	3,350	0.06%
2024/04/22	1.5	197.40	1	199.00	193.50	0.5	3,367	0.01%
2024/04/19	1.5	200.34	1	200.47	201.00	0.5	3,414	0.01%
2024/04/18	0	0.00	0.5	208.97	205.50	-0.5	3,499	-0.02%
2024/04/17	2.1	207.19	0	207.70	206.50	2.1	3,525	0.06%
2024/04/16	2.6	199.29	0	0.00	201.00	2.6	3,526	0.07%
2024/04/15	6.3	217.00	3	205.71	206.00	3.2	3,516	0.09%
2024/04/12	0.2	227.55	1	228.50	228.00	-0.8	3,475	-0.02%
2024/04/11	1	222.52	1	224.00	226.00	0	3,465	0.00%
2024/04/10	7.1	224.60	1	224.50	224.00	6.1	3,478	0.18%
2024/04/09	9.4	231.42	2	233.00	229.00	7.4	3,469	0.21%
2024/04/08	4.1	233.29	4.4	234.20	236.50	-0.3	3,431	-0.01%
2024/04/03	0	0.00	1	224.00	223.00	-1	3,410	-0.03%
2024/04/02	4.2	222.80	0	224.00	222.00	4.2	3,430	0.12%
2024/04/01	2	225.50	2	225.76	225.00	0	3,475	0.00%
2024/03/29	3	226.00	1	226.00	226.00	2	3,495	0.06%
2024/03/28	3.4	224.52	1.1	223.14	223.00	2.3	3,594	0.06%
2024/03/27	0	224.40	1.1	223.32	227.50	-1.1	3,675	-0.03%
2024/03/26	3.3	229.23	1.2	236.08	224.50	2.1	3,720	0.06%
2024/03/25	2	235.01	3	233.50	239.00	-1	3,731	-0.03%
2024/03/22	4.2	230.15	1	229.00	231.00	3.2	3,744	0.09%
2024/03/21	2.1	230.67	1.3	229.66	227.50	0.8	3,755	0.02%
2024/03/20	2.5	238.10	1	238.00	232.50	1.5	3,793	0.04%
2024/03/19	0	234.42	0	0.00	231.00	0	3,961	0.00%
2024/03/18	2	236.25	1	238.00	235.50	1	4,078	0.02%
2024/03/15	7.1	237.32	4	236.75	232.00	3.1	4,094	0.08%
2024/03/14	1.1	228.09	0	0.00	230.00	1.1	4,052	0.03%
2024/03/13	3.1	230.78	0.3	230.92	228.00	2.8	4,023	0.07%
2024/03/12	4	241.75	1	247.00	240.00	3	3,978	0.08%
2024/03/11	15	243.08	0	237.00	237.00	15	3,942	0.38%
2024/03/08	20	264.15	0.1	262.23	260.00	19.9	3,879	0.51%
2024/03/07	1	279.00	0	0.00	280.00	1	3,866	0.03%
2024/03/06	0	0.00	1.1	282.95	285.00	-1.1	3,895	-0.03%
2024/03/05	2	272.75	0	0.00	280.00	2	3,909	0.05%
2024/03/04	0.1	280.00	0	0.00	277.00	0.1	3,915	0.00%
2024/03/01	0.3	281.30	0	0.00	279.50	0.3	4,073	0.01%
2024/02/29	0	278.00	1.2	282.33	283.00	-1.2	4,216	-0.03%
2024/02/27	13.1	267.40	0	0.00	278.00	13.1	4,405	0.30%
2024/02/26	0.1	267.50	0.5	270.83	275.50	-0.4	4,929	-0.01%
2024/02/23	4.2	272.35	1.1	274.55	261.50	3.1	5,136	0.06%
2024/02/22	7.3	275.46	58.2	281.37	281.00	-50.9	5,227	-0.97%
2024/02/21	8.1	256.21	7	257.44	259.00	1	5,205	0.02%
2024/02/20	5.2	249.97	3.1	251.82	251.00	2.1	5,118	0.04%
2024/02/19	3.4	239.61	7.1	240.54	242.00	-3.7	5,087	-0.07%
2024/02/16	7.5	226.63	6.2	225.11	225.50	1.3	5,044	0.03%
2024/02/15	5.2	221.39	5.8	221.02	222.00	-0.6	4,979	-0.01%
2024/02/05	18.2	211.56	17.4	213.58	212.00	0.8	4,882	0.02%
2024/02/02	8.1	212.79	12.6	212.93	210.00	-4.5	4,828	-0.09%
2024/02/01	8.2	206.35	7.6	206.19	208.00	0.6	4,740	0.01%
2024/01/31	21.1	199.85	22.9	203.26	205.00	-1.8	4,613	-0.04%
2024/01/30	7.5	189.15	14.1	190.57	193.00	-6.6	4,390	-0.15%
2024/01/29	0.2	184.75	1	182.19	184.50	-0.8	4,327	-0.02%
2024/01/26	1	179.49	0.2	179.75	180.00	0.8	4,282	0.02%
2024/01/25	1.2	179.38	1	178.00	179.00	0.2	4,282	0.00%
2024/01/24	6.4	185.39	9.3	186.13	182.00	-3	4,252	-0.07%
2024/01/23	8.8	183.28	18.2	182.39	182.50	-9.4	4,195	-0.22%
2024/01/22	0.1	175.00	4	177.87	173.00	-3.9	4,064	-0.10%
2024/01/19	0	0.00	4.1	172.04	174.00	-4.1	4,044	-0.10%
2024/01/18	0.1	168.00	0	0.00	171.50	0.1	4,034	0.00%
2024/01/17	2.5	169.69	4	171.25	170.00	-1.6	4,083	-0.04%
2024/01/16	5.1	175.49	4	174.50	173.50	1.1	4,073	0.03%
2024/01/15	9	178.78	8	178.06	176.50	1	4,060	0.02%
2024/01/12	10.1	177.91	8	175.63	176.50	2.1	4,027	0.05%
2024/01/11	3	168.50	0	168.79	169.50	3	3,990	0.07%
2024/01/10	2	163.00	2	166.00	164.00	0	4,004	0.00%
2024/01/09	2	164.00	0	0.00	165.00	2	4,013	0.05%
2024/01/08	13	166.46	0	0.00	165.00	13	4,003	0.32%
2024/01/05	2.2	166.96	4	168.75	165.50	-1.8	4,013	-0.05%
2024/01/04	9	167.11	0	0.00	166.00	9	4,005	0.22%
2024/01/03	1	167.53	1	169.50	169.00	0	4,015	0.00%
2024/01/02	2	174.24	1	172.55	171.50	1	4,017	0.02%
2023/12/29	3	172.50	2	172.75	173.00	1	4,104	0.02%
2023/12/28	0	174.50	0	0.00	174.00	0	4,099	0.00%
2023/12/27	1	177.50	5	175.61	176.50	-4	4,090	-0.10%
2023/12/26	2	171.75	0	0.00	172.50	2	4,061	0.05%
2023/12/25	10.1	169.85	7	170.64	170.00	3.1	4,054	0.08%
2023/12/22	2.1	178.05	7	178.36	178.00	-4.9	4,026	-0.12%
2023/12/21	5.1	172.43	8.1	173.13	175.50	-3	3,936	-0.07%
2023/12/20	1	169.50	0	0.00	169.50	1	3,904	0.03%
2023/12/19	1.1	162.01	0	0.00	165.00	1.1	3,858	0.03%
2023/12/18	2.7	167.54	1	169.50	166.00	1.7	3,850	0.04%
2023/12/15	7.4	170.40	1	169.00	169.50	6.4	3,849	0.17%
2023/12/14	12.5	178.97	6	179.13	174.00	6.5	3,830	0.17%
2023/12/13	17	186.13	12	189.33	181.50	5	3,678	0.14%
2023/12/12	1	188.00	2	188.50	188.00	-1	3,706	-0.03%
2023/12/11	1	184.50	12	179.43	184.50	-11	3,736	-0.29%
2023/12/08	0	0.00	0	180.00	180.50	0	3,752	0.00%
2023/12/07	4	179.00	2	180.50	179.50	2	3,775	0.05%
2023/12/06	0	181.10	6	180.50	180.00	-6	3,849	-0.16%
2023/12/05	3.6	183.47	3.5	182.71	181.00	0.1	3,896	0.00%
2023/12/04	5	190.29	2.1	186.90	186.00	2.9	3,925	0.07%
2023/12/01	1.1	188.95	17.8	188.75	193.00	-16.6	4,045	-0.41%
2023/11/30	0	0.00	5	182.40	184.50	-5	4,017	-0.12%
2023/11/29	0.4	178.08	5	179.90	180.00	-4.6	3,999	-0.12%
2023/11/28	23.7	177.83	60	182.03	178.50	-36.4	3,986	-0.91%
2023/11/27	31.2	185.35	32.3	184.62	182.50	-1.1	3,836	-0.03%
2023/11/24	31	181.15	39.1	182.31	185.50	-8.1	3,690	-0.22%
2023/11/22	27	169.30	50	170.43	175.00	-23	2,948	-0.78%
2023/11/21	16.2	158.85	26.1	160.68	159.50	-10	2,727	-0.37%
2023/11/20	26.9	155.46	21.5	153.95	154.00	5.3	2,573	0.21%
2023/11/17	1	147.00	0.7	149.00	149.50	0.4	2,463	0.01%
2023/11/16	28.1	149.86	28	146.84	145.50	0.1	2,577	0.00%
2023/11/15	39.1	148.31	42.3	145.60	148.50	-3.3	2,588	-0.13%
2023/11/14	1	139.50	20.8	139.96	139.50	-19.8	3,031	-0.65%
2023/11/10	40	137.48	38.1	142.03	137.00	1.9	3,329	0.06%
2023/11/08	1	142.00	1.4	144.24	140.50	-0.4	3,717	-0.01%
2023/11/06	12	141.50	12	144.00	140.50	0	4,015	0.00%
2023/11/02	0	0.00	1	137.50	137.50	-1	4,212	-0.02%
2023/11/01	1	135.00	0	0.00	134.00	1	4,229	0.02%
2023/10/31	8	141.50	8	137.94	135.00	0	4,239	0.00%
2023/10/30	1	142.50	0	0.00	142.50	1	4,225	0.02%
2023/10/25	16.1	143.94	3	146.00	141.50	13.1	4,212	0.31%
2023/10/20	1	136.00	0	0.00	134.50	1	4,214	0.02%
2023/10/19	3	138.33	3	137.17	136.00	0	4,254	0.00%
2023/10/18	5.1	131.89	0	0.00	131.00	5.1	4,335	0.12%
2023/10/17	0.1	137.75	0	0.00	138.00	0.1	4,456	0.00%
2023/10/16	0.1	140.00	0	0.00	139.00	0.1	4,713	0.00%
2023/10/13	2	141.75	2	144.25	141.50	0	5,016	0.00%
2023/10/11	16	144.63	6.1	143.49	142.50	9.9	5,572	0.18%
2023/10/06	0.3	148.00	0	0.00	147.50	0.3	5,727	0.01%
2023/10/05	14	152.25	10.2	153.30	148.00	3.8	5,927	0.06%
2023/10/04	6	145.50	6	142.00	145.50	0	6,157	0.00%
2023/10/03	7	146.36	7	145.00	143.50	0	6,581	0.00%
2023/10/02	6	148.00	6	148.00	149.00	0	6,962	0.00%
2023/09/28	7	144.36	7	145.50	145.50	0	7,335	0.00%
2023/09/27	10.5	143.53	12	143.63	145.50	-1.5	7,601	-0.02%
2023/09/26	6	149.00	7	151.07	147.00	-1	7,602	-0.01%
2023/09/25	18	150.61	6	153.25	149.50	12	7,599	0.16%
2023/09/22	7	149.79	18	151.56	151.50	-11	7,576	-0.15%
2023/09/21	2.1	147.46	3	149.50	149.50	-0.9	7,569	-0.01%
2023/09/20	13.6	147.83	1.1	151.25	148.00	12.5	7,553	0.17%
2023/09/19	9	151.28	10	152.75	149.50	-1	7,566	-0.01%
2023/09/18	4	152.50	3	158.00	152.00	1	7,574	0.01%
2023/09/15	54	159.92	53.3	154.62	155.00	0.7	7,539	0.01%
2023/09/14	0	0.00	3.3	153.08	157.50	-3.3	7,413	-0.04%
2023/09/13	2	141.76	0	0.00	143.50	2	7,366	0.03%
2023/09/12	3.2	144.38	1	146.00	143.00	2.2	7,359	0.03%
2023/09/11	6.2	148.38	0.4	146.56	145.50	5.7	7,396	0.08%
2023/09/08	9.2	155.09	3	155.51	153.00	6.2	7,394	0.08%
2023/09/07	3	158.84	2	158.00	158.50	1	7,410	0.01%
2023/09/06	30.2	157.11	10.1	160.69	158.00	20.1	7,450	0.27%
2023/09/04	5.1	158.53	0	0.00	162.50	5.1	7,472	0.07%
2023/09/01	13	158.38	0	0.00	158.50	13	7,503	0.17%
2023/08/31	0.1	161.00	2	161.00	158.00	-1.9	7,609	-0.02%
2023/08/30	0.2	159.50	2	159.25	161.00	-1.8	7,688	-0.02%
2023/08/28	0.3	152.50	0.2	152.50	153.50	0.1	7,980	0.00%
2023/08/24	0.1	152.00	1	150.00	149.50	-0.9	8,137	-0.01%
2023/08/23	0.3	153.50	0	0.00	152.00	0.3	8,269	0.00%
2023/08/22	15.1	156.30	80.3	152.89	154.50	-65.2	8,287	-0.79%
2023/08/21	7.1	153.93	5.1	154.19	155.00	2	8,156	0.02%
2023/08/18	78.7	164.68	62.2	163.47	158.00	16.5	8,053	0.21%
2023/08/17	3	153.67	13.5	154.36	162.50	-10.5	7,568	-0.14%
2023/08/16	5.5	146.49	5	148.10	148.00	0.5	7,375	0.01%
2023/08/15	13.3	147.30	14.3	148.59	148.00	-1	7,370	-0.01%
2023/08/14	34	146.97	26	145.96	145.50	8	7,445	0.11%
2023/08/11	66.1	145.98	14.8	144.37	144.00	51.3	7,296	0.70%
2023/08/10	14	137.07	65.6	132.38	134.50	-51.6	7,168	-0.72%
2023/08/09	6.5	134.50	14	134.61	134.00	-7.5	7,041	-0.11%
2023/08/08	6.6	145.92	0	144.00	142.00	6.5	6,934	0.09%
2023/08/07	1	155.50	8.8	153.84	157.00	-7.8	6,834	-0.11%
2023/08/04	1.5	147.00	5	149.61	153.00	-3.5	6,816	-0.05%
2023/08/02	5.1	146.08	4	149.88	143.50	1.1	6,813	0.02%
2023/08/01	1.1	145.09	2.1	147.00	146.00	-1	6,804	-0.01%
2023/07/31	3.1	150.51	2	145.75	146.00	1.1	6,825	0.02%
2023/07/28	2	148.00	0	0.00	148.50	2	6,868	0.03%
2023/07/27	2.4	144.46	7.2	145.08	148.50	-4.8	6,885	-0.07%
2023/07/26	16	144.32	1.6	144.17	142.50	14.4	6,922	0.21%
2023/07/25	19	150.53	3.2	151.32	150.50	15.8	6,883	0.23%
2023/07/24	92.7	154.04	0	0.00	148.50	92.7	6,876	1.35%
2023/07/21	22.2	153.10	9	155.17	157.50	13.2	6,847	0.19%
2023/07/20	20	153.07	84	155.15	156.50	-64	6,734	-0.95%
2023/07/19	63.3	156.73	41.7	156.17	155.00	21.6	6,591	0.33%
2023/07/18	133.7	151.40	54.1	150.61	147.00	79.6	6,367	1.25%	大買/
2023/07/17	16.3	147.02	31	147.71	150.50	-14.7	6,100	-0.24%
2023/07/14	58.5	134.37	17.8	133.25	137.00	40.7	5,895	0.69%
2023/07/13	12	127.38	22.6	127.74	125.00	-10.6	5,633	-0.19%
2023/07/12	32.7	127.36	22	128.16	123.00	10.7	5,470	0.20%
2023/07/11	19.8	123.91	24	124.19	129.00	-4.2	5,292	-0.08%
2023/07/10	44	126.94	41.2	126.62	121.00	2.8	4,986	0.06%
2023/07/07	40	119.09	44	118.25	119.50	-4	4,576	-0.09%
2023/07/06	33.7	116.41	20	118.85	113.00	13.7	4,203	0.33%
2023/07/05	12	113.79	50.6	111.51	117.50	-38.6	3,888	-0.99%
2023/07/04	3	105.50	2.8	105.91	107.00	0.2	3,632	0.01%
2023/07/03	1	103.00	4	102.25	102.00	-3	3,593	-0.08%
2023/06/30	0	0.00	1	102.01	102.50	-1	3,629	-0.03%
2023/06/29	0	0.00	0.3	100.68	101.50	-0.3	3,693	-0.01%
2023/06/28	1.1	99.22	0	0.00	99.60	1.1	3,801	0.03%
2023/06/27	3	101.67	1	104.50	100.00	2	4,008	0.05%
2023/06/26	0	103.00	4.1	104.23	103.00	-4.1	3,999	-0.10%
2023/06/21	0	0.00	3.1	100.00	99.40	-3.1	3,998	-0.08%
2023/06/20	5.7	99.96	0	0.00	99.00	5.7	4,063	0.14%
2023/06/19	2	102.25	2	103.50	102.00	0	4,072	0.00%
2023/06/16	2	101.25	4	102.00	101.50	-2	4,079	-0.05%
2023/06/15	3.7	101.86	0	0.00	102.00	3.7	4,077	0.09%
2023/06/14	7	106.64	12	106.38	105.50	-5	4,061	-0.12%
2023/06/13	1.5	106.76	3.7	105.59	106.50	-2.3	4,006	-0.06%
2023/06/12	7	105.36	3	106.00	105.00	4	3,973	0.10%
2023/06/09	8.3	103.71	15	103.50	105.00	-6.8	3,916	-0.17%
2023/06/08	5	99.10	17.4	100.03	97.80	-12.4	3,847	-0.32%
2023/06/07	31	100.65	28	101.21	100.00	3	3,904	0.08%
2023/06/06	24.2	101.14	7	100.00	100.50	17.2	4,321	0.40%
2023/06/05	6.2	107.02	9.1	107.60	106.50	-2.9	4,905	-0.06%
2023/06/02	6.1	106.24	12.1	106.45	104.50	-6	5,298	-0.11%
2023/06/01	22	107.25	25.7	105.61	105.00	-3.7	5,956	-0.06%
2023/05/31	18	100.81	24	101.00	101.00	-6	6,135	-0.10%
2023/05/30	8.2	102.34	15	102.05	101.00	-6.8	6,418	-0.11%
2023/05/29	20	100.17	13	98.87	99.50	7	6,498	0.11%
2023/05/26	2	93.70	0	0.00	93.90	2	6,433	0.03%
2023/05/25	3	96.60	0	0.00	96.10	3	6,463	0.05%
2023/05/24	2	95.90	2	96.50	95.80	0	6,596	0.00%
2023/05/23	1	97.80	3	98.26	97.40	-2	6,766	-0.03%
2023/05/22	1	97.20	1	98.60	97.90	0	6,736	0.00%
2023/05/19	5	97.60	6	97.58	97.10	-1	6,716	-0.01%
2023/05/18	32.5	100.13	26.3	99.09	97.00	6.2	6,641	0.09%
2023/05/17	1	97.00	3	94.77	99.10	-2	6,385	-0.03%
2023/05/16	7.2	91.13	6	91.77	90.10	1.2	6,303	0.02%
2023/05/12	4	88.11	0	0.00	89.70	4	6,270	0.06%
2023/05/11	2.1	88.24	1	89.68	88.10	1.1	6,277	0.02%
2023/05/10	2	89.05	1	90.00	90.00	1	6,310	0.02%
2023/05/09	2	90.40	3	90.27	89.10	-1	6,390	-0.02%
2023/05/08	1	91.10	9	92.49	91.10	-8	6,388	-0.13%
2023/05/04	10.3	93.62	3	94.37	92.70	7.3	6,469	0.11%
2023/05/03	4.1	92.40	2	92.65	92.00	2.1	6,419	0.03%
2023/05/02	3	94.70	4	95.20	94.50	-1	6,402	-0.02%
2023/04/28	3	93.03	3	92.10	91.50	0	6,351	0.00%
2023/04/26	2.1	90.42	1	91.01	92.00	1.1	6,315	0.02%
2023/04/25	2	91.10	0	0.00	90.30	2	6,313	0.03%
2023/04/24	2.1	93.66	0	0.00	93.30	2.1	6,280	0.03%
2023/04/21	5	94.72	2	93.00	92.90	3	6,260	0.05%
2023/04/20	3	97.47	6	96.73	96.00	-3	6,219	-0.05%
2023/04/19	3	99.47	3	99.43	98.50	0	6,173	0.00%
2023/04/18	8.4	102.20	7	102.79	100.00	1.4	6,121	0.02%
2023/04/17	3	105.00	0	0.00	105.00	3	6,062	0.05%
2023/04/14	3	102.83	5	103.80	103.00	-2	6,057	-0.03%
2023/04/13	6.5	105.12	3.1	104.06	104.00	3.4	6,024	0.06%
2023/04/12	14	106.82	22.2	107.82	107.50	-8.2	5,999	-0.14%
2023/04/11	26	107.60	21	107.83	107.00	5	5,991	0.08%
2023/04/10	16.2	107.95	37	109.51	108.00	-20.8	5,978	-0.35%
2023/04/07	9	104.44	9	104.56	103.50	0	5,900	0.00%
2023/04/06	2.6	103.05	2	104.27	106.50	0.5	5,877	0.01%
2023/03/31	11.1	102.82	9	103.28	103.50	2.1	5,837	0.04%
2023/03/30	17	104.85	4	104.38	106.00	13	5,801	0.22%
2023/03/29	14	102.79	14	102.96	103.50	0	5,745	0.00%
2023/03/28	53.7	107.95	8.1	107.67	104.50	45.7	5,679	0.80%
2023/03/27	4	117.38	0	0.00	116.00	4	5,550	0.07%
2023/03/24	6.5	121.52	0	121.00	118.50	6.5	5,740	0.11%
2023/03/23	1.1	124.88	3	120.86	124.50	-1.9	5,717	-0.03%
2023/03/22	2.1	116.76	3	118.17	117.00	-1	5,721	-0.02%
2023/03/21	0	0.00	2	116.00	115.00	-2	5,692	-0.04%
2023/03/20	1	114.50	2.1	115.47	114.00	-1.1	5,683	-0.02%
2023/03/17	1	111.00	13	114.35	114.50	-12	5,722	-0.21%
2023/03/16	1	109.44	1.1	108.95	109.00	0	5,751	0.00%
2023/03/15	1.1	112.52	0	113.50	108.00	1.1	5,801	0.02%
2023/03/14	0	0.00	5	110.00	110.00	-5	5,803	-0.09%
2023/03/13	3	108.33	6	107.42	110.50	-3	5,800	-0.05%
2023/03/10	4	109.63	1	109.48	108.50	3	5,756	0.05%
2023/03/09	56	116.73	55	115.93	116.00	1	5,712	0.02%
2023/03/08	63.1	113.48	45	113.31	114.00	18.1	5,429	0.33%
2023/03/07	32	111.36	44.3	112.22	114.50	-12.3	4,766	-0.26%
2023/03/06	23.2	102.75	17	103.56	104.50	6.2	4,331	0.14%
2023/03/03	31	95.21	47	96.82	98.60	-16	3,607	-0.44%
2023/03/02	21	88.64	35	89.79	89.70	-14	3,256	-0.43%
2023/03/01	26.1	86.96	26	86.76	85.50	0.1	3,056	0.00%
2023/02/24	6	83.45	7	82.44	83.30	-1	2,905	-0.03%
2023/02/23	7	83.07	8.2	83.37	83.10	-1.2	2,893	-0.04%
2023/02/22	25	83.83	17.2	82.60	82.80	7.8	2,931	0.27%
2023/02/21	16	83.07	33	83.13	87.40	-17	2,949	-0.58%
2023/02/17	0.2	78.45	2	78.70	78.20	-1.8	2,935	-0.06%
2023/02/15	1	77.80	0	0.00	77.10	1	3,126	0.03%
2023/02/14	3	78.90	0	0.00	78.10	3	3,151	0.10%
2023/02/13	1	77.80	0	0.00	77.70	1	3,144	0.03%
2023/02/10	4	78.35	0	0.00	78.10	4	3,159	0.13%
2023/02/09	2	78.35	0	0.00	78.70	2	3,152	0.06%
2023/02/08	13	79.02	3	78.97	78.00	10	3,147	0.32%
2023/02/07	12	79.65	13	78.77	78.70	-1	3,113	-0.03%
2023/02/03	14	78.11	14.1	77.37	76.50	-0.1	3,042	0.00%
2023/02/02	3.2	74.94	3	76.40	76.50	0.2	3,006	0.01%
2023/01/16	0	0.00	0.2	69.00	69.10	-0.2	2,951	-0.01%
2023/01/13	1	65.70	1	67.90	68.30	0	2,954	0.00%
2023/01/10	1	70.30	1	70.00	70.00	0	2,933	0.00%
2023/01/09	0	0.00	1	71.90	71.90	-1	2,937	-0.03%
2023/01/06	0	0.00	0.2	71.10	71.40	-0.2	2,942	-0.01%
2023/01/05	5	71.70	5	71.48	71.30	0	2,966	0.00%
2023/01/04	3	72.07	0	0.00	71.10	3	2,971	0.10%
2023/01/03	0	0.00	4	71.10	70.90	-4	2,976	-0.13%
2022/12/30	5	70.46	1	69.70	69.90	4	2,979	0.13%
2022/12/29	1	67.50	1.1	68.55	70.30	-0.1	2,996	0.00%
2022/12/28	0.2	70.40	0	0.00	69.40	0.2	3,006	0.01%
2022/12/26	1	71.70	0	0.00	72.00	1	3,036	0.03%
2022/12/23	1.1	70.03	1	70.50	71.10	0.1	3,047	0.00%
2022/12/21	0	0.00	6	70.83	70.70	-6	3,103	-0.19%
2022/12/20	14	73.74	11	71.83	71.30	3	3,103	0.10%
2022/12/19	15.1	77.09	11	75.16	75.40	4.1	3,084	0.13%
2022/12/16	44	83.10	51	83.41	80.90	-7	3,005	-0.23%
2022/12/15	10	81.52	12.1	82.15	82.40	-2.1	2,792	-0.08%
2022/12/14	11	81.86	8	81.11	82.40	3	2,765	0.11%
2022/12/13	0.1	78.70	2	78.30	78.30	-1.9	2,689	-0.07%
2022/12/12	3	78.97	3	79.07	79.10	0	2,680	0.00%
2022/12/09	3	80.50	0	0.00	80.20	3	2,698	0.11%
2022/12/08	3.1	81.77	8	81.80	82.20	-5	2,666	-0.19%
2022/12/07	5	80.84	0	0.00	78.30	5	2,642	0.19%
2022/12/06	0	0.00	6	83.00	80.10	-6	2,627	-0.23%
2022/12/02	2	81.20	7	81.11	81.20	-5	2,727	-0.18%
2022/12/01	9	80.88	5	80.46	80.00	4	2,818	0.14%
2022/11/30	24	82.22	1	82.60	81.40	23	3,226	0.71%
2022/11/29	8.2	79.84	9	79.77	80.90	-0.9	3,198	-0.03%
2022/11/28	4	79.68	6	80.13	80.30	-2	3,714	-0.05%
2022/11/25	3	79.03	10	78.77	78.10	-7	3,859	-0.18%
2022/11/24	6	78.37	8	78.58	78.50	-2	3,890	-0.05%
2022/11/23	31	81.50	23	80.68	79.30	8	4,000	0.20%
2022/11/22	4	79.15	4	79.10	78.80	0	3,894	0.00%
2022/11/21	7	79.33	10	79.34	78.50	-3	3,910	-0.08%
2022/11/18	4	77.30	5	79.02	79.10	-1	3,858	-0.03%
2022/11/17	28	77.86	35	77.67	78.10	-7	3,769	-0.19%
2022/11/16	18	74.66	39	74.75	74.60	-21	3,625	-0.58%
2022/11/15	12	72.88	11	72.83	74.50	1	3,572	0.03%
2022/11/14	2	68.85	5	68.74	69.70	-3	3,470	-0.09%
2022/11/11	33	67.95	9	67.31	68.20	24	3,450	0.70%
2022/11/04	1	57.00	1	58.30	58.20	0	3,517	0.00%
2022/10/21	0	0.00	4	55.80	55.40	-4	4,025	-0.10%
2022/10/20	1	56.00	0	0.00	56.30	1	4,069	0.02%
2022/10/17	2	56.50	0	0.00	58.00	2	4,194	0.05%
2022/10/14	0	0.00	1	59.80	58.00	-1	4,332	-0.02%
2022/10/13	0	0.00	1	58.10	56.00	-1	4,538	-0.02%
2022/10/12	0	0.00	1	60.60	60.10	-1	4,916	-0.02%
2022/10/11	0	0.00	2	60.90	60.50	-2	5,294	-0.04%
2022/10/06	1	66.00	6	66.60	65.60	-5	5,614	-0.09%
2022/10/05	7	65.51	1	64.80	64.60	6	5,629	0.11%
2022/10/04	0	0.00	4	66.70	66.00	-4	5,605	-0.07%
2022/10/03	2	62.20	0	0.00	62.50	2	5,583	0.04%
2022/09/30	10	61.80	10	61.00	63.00	0	5,643	0.00%
2022/09/29	4	63.00	4	62.35	61.90	0	5,636	0.00%
2022/09/28	8	66.33	5	64.58	62.50	3	5,612	0.05%
2022/09/27	2	66.70	7	67.31	69.40	-5	5,556	-0.09%
2022/09/26	6	69.68	11	68.46	67.00	-5	5,537	-0.09%
2022/09/23	7	74.47	2	72.70	72.50	5	5,512	0.09%
2022/09/22	3	73.97	1	75.40	75.50	2	5,492	0.04%
2022/09/20	3	76.07	1	76.00	75.90	2	5,469	0.04%
2022/09/19	1	76.20	9	76.48	75.70	-8	5,463	-0.15%
2022/09/16	12	77.46	3	76.60	76.60	9	5,455	0.16%
2022/09/15	3	79.93	1	80.10	79.20	2	5,418	0.04%
2022/09/14	2	80.70	11	80.97	81.20	-9	5,392	-0.17%
2022/09/13	14	83.39	2.1	83.52	82.00	11.9	5,340	0.22%
2022/09/12	8	84.66	8	84.52	84.30	0	5,288	0.00%
2022/09/08	7.1	83.31	10	83.87	83.50	-2.9	5,218	-0.06%
2022/09/07	9	83.13	10	82.83	82.30	-1	5,128	-0.02%
2022/09/06	61	87.57	61	86.86	85.10	0	5,009	0.00%
2022/09/05	11	83.40	11.1	84.24	83.90	-0.1	4,556	0.00%
2022/09/02	51.5	85.67	53.1	84.89	83.00	-1.6	4,421	-0.04%
2022/09/01	32	83.38	35.4	84.30	87.00	-3.4	3,922	-0.09%
2022/08/31	3	78.46	2	78.50	79.10	1	3,738	0.03%
2022/08/30	20.3	78.03	74	78.26	78.20	-53.7	3,687	-1.46%
2022/08/29	1	74.20	3	74.67	74.00	-2	3,575	-0.06%
2022/08/26	3	78.23	2	75.45	77.60	1	3,593	0.03%
2022/08/25	2	74.10	17	74.03	73.60	-15	3,528	-0.43%
2022/08/24	2	73.40	0	0.00	73.50	2	3,519	0.06%
2022/08/23	13	73.49	2.1	73.85	74.50	11	3,508	0.31%
2022/08/22	0	0.00	1	75.90	75.00	-1	3,472	-0.03%
2022/08/19	0	0.00	1	77.50	77.30	-1	3,453	-0.03%
2022/08/18	0.1	76.90	0	0.00	77.30	0.1	3,431	0.00%
2022/08/17	3	77.43	3	76.63	76.60	0	3,392	0.00%
2022/08/16	3	79.10	2	78.70	77.70	1	3,351	0.03%
2022/08/15	22	75.99	5	76.78	77.90	17	3,242	0.52%
2022/08/12	1	78.70	2	77.55	78.00	-1	3,180	-0.03%
2022/08/11	25	78.40	3	78.03	77.50	22	3,142	0.70%
2022/08/10	109	80.72	95	80.35	78.80	14	3,063	0.46%	大買/
2022/08/09	36	79.37	26	79.40	78.90	10	2,789	0.36%
2022/08/08	0	0.00	14	80.86	82.60	-14	2,668	-0.52%
2022/08/05	12	79.54	0	0.00	79.80	12	2,606	0.46%
2022/08/04	1	74.80	0	0.00	75.30	1	2,544	0.04%
2022/08/03	0	0.00	1	77.60	77.20	-1	2,509	-0.04%
2022/08/02	2	76.50	6	77.40	77.00	-4	2,486	-0.16%
2022/08/01	0	0.00	18	78.76	78.20	-18	2,475	-0.73%
2022/07/29	3	78.77	1	78.50	78.80	2	2,454	0.08%
2022/07/28	22	77.10	0	0.00	76.90	22	2,423	0.91%
2022/07/27	2	77.45	2	78.00	79.10	0	2,389	0.00%
2022/07/26	5	77.76	1	76.30	76.00	4	2,341	0.17%
2022/07/25	0	0.00	1	77.80	79.10	-1	2,304	-0.04%
2022/07/22	2	77.30	1	76.40	76.80	1	2,235	0.04%
2022/07/21	22	76.16	25	76.72	77.30	-3	2,191	-0.14%
2022/07/20	22	76.38	22	76.29	77.10	0	2,035	0.00%
2022/07/19	67	74.94	63.1	74.62	76.10	4	1,816	0.22%
2022/07/18	72.1	70.25	76	70.90	72.90	-4	1,408	-0.28%
2022/07/15	13	66.95	14	67.59	69.60	-1	1,012	-0.10%
2022/07/14	14	59.56	16	61.23	63.30	-2	813	-0.25%
2022/07/13	1	57.40	0	0.00	57.60	1	654	0.15%
2022/07/11	0.1	56.70	0	0.00	56.20	0.1	599	0.01%
2022/07/08	7.1	57.72	7	58.20	58.70	0.1	578	0.02%
2022/07/07	1	54.60	0	0.00	56.20	1	505	0.20%
2022/06/27	0	0.00	1	59.50	59.40	-1	496	-0.20%
2022/06/22	1	57.40	1	57.80	58.80	0	502	0.00%
2022/06/17	0	0.00	1	60.60	61.60	-1	489	-0.20%
2022/06/14	0	0.00	1	63.00	64.90	-1	489	-0.20%
2022/06/10	14	68.82	12	67.84	67.20	2	477	0.42%
2022/06/09	3	67.07	3	67.10	66.60	0	424	0.00%
2022/06/07	2	65.50	2	65.55	66.50	0	399	0.00%
2022/06/06	2	65.75	2	66.65	67.90	0	358	0.00%
2022/06/01	2	61.70	1	61.90	62.00	1	320	0.31%
2022/05/27	1	58.80	0	0.00	59.20	1	317	0.31%
2022/05/19	0	0.00	1	58.40	59.50	-1	342	-0.29%
2022/05/18	0	0.00	1	58.70	59.30	-1	343	-0.29%
2022/05/17	0	0.00	1	57.60	58.80	-1	347	-0.29%
2022/05/12	0	0.00	2	55.30	53.10	-2	355	-0.56%
2022/05/09	1	57.10	0	0.00	57.00	1	355	0.28%
2022/04/22	1	65.40	1	67.00	62.80	0	396	0.00%
2022/04/18	0	62.40	0	0.00	61.80	0	482	0.00%
2022/04/15	0	0.00	1	63.00	62.50	-1	495	-0.20%
2022/04/11	0	0.00	1	64.70	64.70	-1	663	-0.15%
2022/03/31	0	0.00	2	68.00	68.10	-2	756	-0.26%
2022/03/30	2	66.50	0	0.00	66.60	2	782	0.26%
2022/03/29	2	66.95	1	66.40	66.60	1	847	0.12%
2022/03/28	6	65.85	6	66.10	66.30	0	998	0.00%
2022/03/21	0	64.30	0	0.00	64.10	0	1,781	0.00%
2022/03/17	1	63.50	1	63.00	63.30	0	1,803	0.00%
2022/03/14	0	0.00	3	62.07	61.80	-3	1,827	-0.16%
2022/02/18	2	69.20	0	0.00	69.40	2	2,728	0.07%
2022/02/15	0	0.00	1	69.10	69.10	-1	2,877	-0.03%
2022/02/14	0	0.00	1	69.30	68.70	-1	2,881	-0.03%
2022/02/11	1	71.20	0	0.00	71.20	1	2,893	0.03%
2022/02/08	1	71.80	1	72.70	71.70	0	2,901	0.00%
2022/01/25	0	0.00	1.1	68.90	68.50	-1.1	2,914	-0.04%
2022/01/21	1	70.40	2	70.20	70.20	-1	2,940	-0.03%
2022/01/18	0	0.00	1	73.00	71.10	-1	3,121	-0.03%
2022/01/17	2	71.60	1	71.60	72.10	1	3,119	0.03%
2022/01/14	2	70.45	2	70.70	70.60	0	3,109	0.00%
2022/01/13	1	76.30	0	0.00	75.60	1	3,069	0.03%
2022/01/12	0	0.00	2	75.30	75.50	-2	3,062	-0.07%
2022/01/11	1	77.60	6	77.15	76.10	-5	3,057	-0.16%
2022/01/10	3	77.17	0	0.00	77.20	3	3,042	0.10%
2022/01/07	0	0.00	1	82.00	76.30	-1	3,035	-0.03%
2022/01/06	3	80.67	1	81.80	80.30	2	2,997	0.07%
2022/01/05	1	83.10	5	80.94	80.40	-4	2,986	-0.14%
2022/01/04	6.1	83.49	2.3	83.99	83.40	3.8	2,959	0.13%
2022/01/03	4	81.48	2	80.85	81.90	2	2,898	0.07%
2021/12/30	1	79.90	0	0.00	79.80	1	2,878	0.03%
2021/12/29	0.1	80.60	2	80.80	80.50	-1.9	2,869	-0.07%
2021/12/28	4.1	82.44	5.1	82.91	81.60	-1	2,873	-0.03%
2021/12/27	2	80.35	10	80.73	80.20	-8	2,847	-0.28%
2021/12/24	3	81.24	2.2	82.21	80.10	0.8	2,843	0.03%
2021/12/23	18	82.14	12.4	82.13	82.00	5.6	2,814	0.20%
2021/12/22	27.6	84.76	28.5	84.97	83.30	-0.9	2,754	-0.03%
2021/12/21	51.6	86.53	48	86.53	84.30	3.5	2,603	0.14%
2021/12/20	25.4	82.47	33	82.16	83.00	-7.7	2,181	-0.35%
2021/12/17	27	80.47	11	80.77	80.20	16	2,042	0.78%
2021/12/16	1	76.90	1	77.00	77.00	0	1,833	0.00%
2021/12/14	0	0.00	0	73.50	73.60	0	1,819	0.00%
2021/12/13	0	0.00	1	76.50	76.70	-1	1,814	-0.06%
2021/12/09	1	75.30	10	73.81	75.00	-9	1,815	-0.50%
2021/12/08	1	73.80	0	0.00	73.60	1	1,805	0.06%
2021/12/02	0	72.20	0	0.00	71.20	0	1,868	0.00%
2021/12/01	1	72.80	0	0.00	73.60	1	1,934	0.05%
2021/11/30	2	74.00	2	74.00	74.00	0	1,961	0.00%
2021/11/29	1	73.30	1	73.70	72.90	0	2,073	0.00%
2021/11/26	0	0.00	0.4	77.22	75.20	-0.4	2,075	-0.02%
2021/11/25	2	78.10	3.1	80.10	78.10	-1.1	2,059	-0.05%
2021/11/24	0	0.00	13.1	77.11	77.10	-13.1	2,014	-0.65%
2021/11/23	11	82.25	2	81.53	78.20	9	2,006	0.45%
2021/11/22	25.1	85.09	17.9	84.69	84.20	7.2	2,026	0.35%
2021/11/19	6	80.35	9	82.59	83.20	-3	1,701	-0.18%
2021/11/18	3.3	77.92	1.1	75.51	75.70	2.2	1,580	0.14%
2021/11/17	1.1	73.29	1.5	73.97	75.10	-0.5	1,493	-0.03%
2021/11/16	1	72.41	0	0.00	72.40	1	1,454	0.07%
2021/11/15	6	73.20	4	74.55	74.80	2	1,437	0.14%
2021/11/12	0.1	71.70	1	71.60	70.00	-0.9	1,377	-0.07%
2021/11/11	0	0.00	1	69.70	68.80	-1	1,353	-0.07%
2021/11/10	5	69.88	5	70.30	70.50	0	1,367	0.00%
2021/11/05	0	0.00	1.4	67.91	68.00	-1.4	1,402	-0.10%
2021/11/04	0	0.00	0	69.30	68.60	0	1,422	0.00%
2021/11/03	0	0.00	2	68.70	69.80	-2	1,435	-0.14%
2021/11/02	1.1	68.46	3	68.60	68.50	-1.9	1,443	-0.13%
2021/11/01	1	71.60	22	70.88	70.80	-21	1,437	-1.46%
2021/10/29	23.1	72.53	27	71.80	72.20	-3.9	1,435	-0.27%
2021/10/28	2	72.35	3.1	70.72	71.10	-1.1	1,422	-0.08%
2021/10/27	43.3	74.46	16	73.49	73.40	27.3	1,402	1.95%
2021/10/26	0	0.00	2.5	69.78	71.90	-2.5	1,287	-0.19%
2021/10/25	2	64.55	3	65.13	65.40	-1	1,282	-0.08%
2021/10/21	3	65.00	3.4	63.68	63.80	-0.4	1,341	-0.03%
2021/10/20	0	0.00	1	63.70	63.80	-1	1,346	-0.07%
2021/10/19	0	0.00	3	62.70	63.20	-3	1,372	-0.22%
2021/10/18	1	60.40	0	0.00	60.80	1	1,394	0.07%
2021/10/15	0	0.00	1	62.10	61.80	-1	1,452	-0.07%
2021/10/14	1	59.50	0	0.00	60.10	1	1,523	0.07%
2021/10/12	1	60.50	0	0.00	61.00	1	1,560	0.06%
2021/10/08	2	64.80	2	63.00	63.10	0	1,574	0.00%
2021/10/01	1	65.80	0	0.00	64.10	1	1,774	0.06%
2021/09/30	0	0.00	1	66.90	67.10	-1	1,791	-0.06%
2021/09/29	2	66.70	1	66.80	66.80	1	1,826	0.05%
2021/09/24	1	69.80	1	70.50	70.00	0	2,005	0.00%
2021/09/17	2	69.00	2	70.00	70.10	0	2,431	0.00%
2021/09/16	0	0.00	1	69.60	69.60	-1	2,746	-0.04%
2021/09/15	2	69.30	0	0.00	68.80	2	2,903	0.07%
2021/09/14	4.2	72.36	5	71.50	71.30	-0.8	3,090	-0.03%
2021/09/10	2.2	73.62	3	72.83	73.50	-0.8	3,238	-0.02%
2021/09/09	3	73.57	1	73.80	74.00	2	3,370	0.06%
2021/09/08	6.3	74.88	6.1	74.04	73.00	0.2	3,424	0.01%
2021/09/07	6.2	78.15	7	76.73	77.50	-0.8	3,493	-0.02%
2021/09/06	9.1	80.45	8	78.49	77.50	1.1	3,748	0.03%
2021/09/03	3	76.77	18	76.08	75.40	-15	3,802	-0.39%
2021/09/02	37.5	79.32	16	78.10	74.00	21.5	3,806	0.56%
2021/09/01	0	0.00	8	77.99	78.30	-8	3,711	-0.22%
2021/08/31	6.1	69.87	6	69.82	71.20	0.1	3,731	0.00%
2021/08/30	6	71.30	5	70.34	70.20	1	3,817	0.03%
2021/08/27	11	71.78	10	71.09	71.10	1	3,925	0.03%
2021/08/26	42	75.98	35	74.83	73.20	7	4,031	0.17%
2021/08/25	0	0.00	3	73.20	74.90	-3	4,286	-0.07%
2021/08/24	4	69.40	5	68.66	68.10	-1	4,377	-0.02%
2021/08/23	0	0.00	1	70.20	70.40	-1	4,468	-0.02%
2021/08/20	1	68.20	3	68.40	68.80	-2	4,618	-0.04%
2021/08/19	16	69.47	14	67.45	67.10	2	4,961	0.04%
2021/08/18	0	0.00	1	68.60	69.90	-1	5,235	-0.02%
2021/08/17	2	68.70	3	66.70	66.10	-1	5,314	-0.02%
2021/08/16	3	68.53	7.1	67.88	68.70	-4.1	5,363	-0.08%
2021/08/13	1	73.30	0	0.00	70.00	1	5,379	0.02%
2021/08/12	1	71.50	4	73.35	74.10	-3	5,416	-0.06%
2021/08/10	1	74.10	0	0.00	74.50	1	5,702	0.02%
2021/08/09	2	75.90	2	74.05	73.60	0	5,702	0.00%
2021/08/05	0	0.00	2	78.60	77.80	-2	5,719	-0.03%
2021/08/02	2	78.85	2	78.70	79.80	0	5,735	0.00%
2021/07/30	3	80.70	1	81.30	78.10	2	5,729	0.03%
2021/07/29	5	79.04	1	79.60	79.60	4	5,723	0.07%
2021/07/28	10	78.31	12	77.07	80.50	-2	5,719	-0.03%
2021/07/27	2	81.55	2	79.70	79.30	0	5,699	0.00%
2021/07/26	1	82.30	8	82.70	82.30	-7	5,799	-0.12%
2021/07/23	8	83.09	4	83.15	83.20	4	5,893	0.07%
2021/07/22	11	82.16	10	82.86	81.40	1	5,994	0.02%
2021/07/21	15	84.42	11	81.19	81.50	4	6,052	0.07%
2021/07/20	14	86.75	18.2	84.76	84.00	-4.2	6,097	-0.07%
2021/07/19	4	91.35	5	91.50	90.60	-1	6,155	-0.02%
2021/07/16	2	92.60	2	91.75	91.10	0	6,256	0.00%
2021/07/15	3	91.63	1	91.50	91.90	2	6,405	0.03%
2021/07/14	1	92.00	1.2	92.02	91.50	-0.2	6,404	0.00%
2021/07/13	5.1	95.69	5.1	95.55	92.40	0	6,404	0.00%
2021/07/12	3.1	95.00	7	95.40	95.40	-3.9	6,359	-0.06%
2021/07/09	3	93.23	4	92.70	92.00	-1	6,365	-0.02%
2021/07/08	1	95.30	1	95.80	93.10	0	6,355	0.00%
2021/07/07	0	93.00	0	0.00	93.00	0	6,321	0.00%
2021/07/06	4	93.88	5	93.48	92.20	-1	6,328	-0.02%
2021/07/05	4	94.25	8	93.53	93.00	-4	6,345	-0.06%
2021/07/02	9	92.71	4	92.45	92.50	5	6,323	0.08%
2021/07/01	7	95.06	5.3	95.44	91.60	1.7	6,292	0.03%
2021/06/30	7	96.43	5	97.42	95.50	2	6,798	0.03%
2021/06/29	6	100.03	5	101.14	98.00	1	7,095	0.01%
2021/06/28	27.1	102.28	29.2	102.94	103.00	-2.1	7,010	-0.03%
2021/06/25	24.2	101.90	21.2	101.17	99.60	3.1	6,827	0.04%
2021/06/24	12	97.86	22.1	99.15	97.70	-10.1	6,553	-0.15%
2021/06/23	28.2	97.21	19	97.39	98.60	9.2	6,422	0.14%
2021/06/22	3	94.97	20	96.14	93.00	-17	6,254	-0.27%
2021/06/21	10	93.15	10	93.43	92.50	0	6,197	0.00%
2021/06/18	22.2	97.81	19.5	97.18	95.90	2.7	6,174	0.04%
2021/06/17	10	93.66	8	94.43	93.50	2	6,070	0.03%
2021/06/16	8	92.73	9.1	92.09	91.70	-1.1	6,054	-0.02%
2021/06/15	80.1	100.10	63.1	99.46	94.70	17.1	6,003	0.28%
2021/06/11	7	94.17	11.1	95.72	97.90	-4.1	5,756	-0.07%
2021/06/10	4	89.28	2	88.70	89.00	2	5,899	0.03%
2021/06/09	2	90.75	10	90.40	88.60	-8	6,033	-0.13%
2021/06/08	9	90.62	3	90.93	90.00	6	6,106	0.10%
2021/06/07	6	92.68	5.2	93.21	91.00	0.8	6,514	0.01%
2021/06/04	13	94.25	16	94.46	92.40	-3	6,436	-0.05%
2021/06/03	17	94.14	10	95.11	92.20	7	6,617	0.11%
2021/06/02	43.1	100.16	39	97.54	93.90	4	6,489	0.06%
2021/06/01	3	94.30	14.1	96.42	97.70	-11.1	6,152	-0.18%
2021/05/31	12.1	89.56	6	89.95	88.90	6.1	6,078	0.10%
2021/05/28	14.5	92.17	13.3	92.52	92.00	1.2	5,981	0.02%
2021/05/27	44.5	93.51	35.2	93.79	93.00	9.3	5,834	0.16%
2021/05/26	17	84.08	19	86.38	88.50	-2	5,502	-0.04%
2021/05/25	6	76.57	8.5	78.83	80.50	-2.5	5,222	-0.05%
2021/05/24	8	68.94	7	70.80	73.20	1	5,136	0.02%
2021/05/21	15.2	69.11	16.5	68.16	69.80	-1.3	5,102	-0.03%
2021/05/20	6	70.23	6	70.02	67.10	0	5,111	0.00%
2021/05/19	19.1	71.78	11	71.27	69.90	8.1	5,074	0.16%
2021/05/18	15	76.14	12	76.82	77.40	3	4,920	0.06%
2021/05/17	1.1	80.26	0	78.00	70.40	1	4,782	0.02%
2021/05/14	1	78.20	2	78.10	78.20	-1	4,776	-0.02%
2021/05/13	1	66.40	5	70.08	71.10	-4	4,794	-0.08%
2021/05/12	0	66.20	0	0.00	64.70	0	4,903	0.00%
2021/05/11	0	69.20	0	0.00	69.20	0	5,042	0.00%
2021/05/10	0	0.00	1	77.30	76.80	-1	5,061	-0.02%
2021/05/07	2	75.67	0	0.00	78.20	2	5,174	0.04%
2021/05/06	2	76.17	3.4	75.48	73.70	-1.4	5,255	-0.03%
2021/05/04	3	78.10	0	74.00	75.10	3	5,277	0.06%
2021/05/03	14	85.60	10	82.62	78.20	4	5,255	0.08%
2021/04/29	11	86.21	12	86.69	86.70	-1	5,135	-0.02%
2021/04/28	24	95.99	26	89.76	88.10	-2	5,035	-0.04%
2021/04/27	17	98.03	14	97.41	96.80	3	4,910	0.06%
2021/04/26	23	96.95	28	96.17	96.10	-5	4,829	-0.10%
2021/04/23	16.1	96.44	12	94.73	94.00	4.1	4,729	0.09%
2021/04/22	14	106.64	7.5	104.43	104.00	6.5	4,603	0.14%
2021/04/21	3.1	119.90	4	122.75	115.50	-0.9	4,484	-0.02%
2021/04/20	1	128.00	1	125.03	128.00	0	4,309	0.00%
2021/04/19	7	125.08	0.2	124.50	124.00	6.7	4,318	0.16%
2021/04/16	3.6	116.10	0	0.00	120.00	3.6	4,297	0.08%
2021/04/15	2.3	105.36	3.6	102.37	109.50	-1.3	4,271	-0.03%
2021/04/14	0	109.50	2.2	112.39	109.50	-2.2	4,203	-0.05%
2021/04/13	1	129.94	0	0.00	121.50	1	4,197	0.02%
2021/04/12	0.1	123.60	3.1	123.60	124.00	-3.1	4,189	-0.07%
2021/04/09	2.4	125.30	15	125.90	124.50	-12.6	4,163	-0.30%
2021/04/08	1	138.97	1	132.00	138.00	0	4,122	0.00%
2021/04/07	0.2	134.26	1	132.50	132.00	-0.8	4,109	-0.02%
2021/04/06	49.2	124.89	29	126.87	132.00	20.2	4,075	0.49%
2021/04/01	19.4	117.43	13	118.54	120.00	6.4	3,508	0.18%
2021/03/31	1	109.50	0	0.00	109.50	1	3,145	0.03%
2021/03/30	2.2	96.47	1	99.70	99.70	1.2	3,104	0.04%
2021/03/29	0.1	85.77	4	87.85	90.70	-3.9	3,051	-0.13%
2021/03/26	0	0.00	1	79.00	82.50	-1	3,005	-0.03%
2021/03/25	1.1	81.10	0	79.70	79.00	1	2,971	0.03%
2021/03/24	2.3	79.30	3	79.10	80.00	-0.7	2,935	-0.02%
2021/03/23	0.2	74.80	1	75.70	77.00	-0.8	2,899	-0.03%
2021/03/22	0	0.00	1	80.03	79.30	-1	2,854	-0.04%
2021/03/19	2	79.65	2	78.55	81.60	0	2,814	0.00%
2021/03/18	0	0.00	0.1	73.60	76.90	-0.1	2,768	0.00%
2021/03/17	1	74.90	0	0.00	73.00	1	2,717	0.04%
2021/03/16	19.6	77.12	9	74.70	71.70	10.6	2,671	0.40%
2021/03/15	5	73.24	3	73.90	74.20	2	2,397	0.08%
2021/03/12	7	66.40	1	67.50	67.50	6	2,224	0.27%
2021/03/11	40	59.46	46.1	59.85	61.40	-6.1	2,102	-0.29%
2021/03/09	8	50.59	6.2	50.17	50.90	1.8	1,638	0.11%
2021/03/05	0	0.00	0.2	42.15	42.15	-0.2	1,358	-0.01%
2021/03/04	4	38.29	4	38.68	38.35	0	1,353	0.00%
2021/03/03	2.2	37.22	1.1	36.99	37.35	1.1	1,352	0.08%
2021/03/02	2	37.65	2	37.33	37.40	0	1,352	0.00%
2021/02/26	1	37.35	1	37.40	37.35	0	1,350	0.00%
2021/02/25	1	36.50	1	36.80	36.50	0	1,341	0.00%
2021/02/24	1.1	36.21	1	36.40	36.20	0.1	1,336	0.00%
2021/02/23	0	0.00	0	37.60	37.60	0	1,321	0.00%
2021/02/22	0	37.60	0	0.00	38.75	0	1,301	0.00%
2021/02/18	0	36.00	0	0.00	36.00	0	1,242	0.00%
2021/02/17	1	34.40	1	34.20	34.40	0	1,235	0.00%
2021/02/05	1	34.25	3	34.70	34.15	-2	1,238	-0.16%
2021/02/04	2	35.25	2	35.55	34.70	0	1,222	0.00%
2021/02/03	6	37.88	8	37.26	35.85	-2	1,169	-0.17%
2021/02/02	20.1	37.07	19	37.50	37.55	1.1	1,040	0.11%
2021/02/01	1.1	40.85	0	0.00	40.85	1.1	876	0.13%
2021/01/29	16	43.76	13	44.78	45.35	3	841	0.36%
2021/01/28	0	0.00	5	41.22	41.25	-5	719	-0.70%
2021/01/27	2	37.20	0	0.00	37.50	2	629	0.32%
2021/01/26	3	37.40	2	36.78	36.30	1	610	0.16%
2021/01/22	0	0.00	1	34.95	34.95	-1	571	-0.17%
2021/01/21	0	0.00	3	35.90	34.50	-3	568	-0.53%
2021/01/15	0	0.00	3	36.08	36.25	-3	538	-0.56%
2021/01/12	5	37.77	0	0.00	36.65	5	520	0.96%
2021/01/11	0	35.85	0	0.00	36.70	0	491	0.00%
2021/01/08	0	0.00	0.3	35.70	35.80	-0.3	483	-0.06%
2021/01/07	0	0.00	0.2	36.50	36.40	-0.2	473	-0.04%
2021/01/06	0	0.00	3	35.57	35.55	-3	475	-0.63%
2020/12/29	0.1	37.00	0	0.00	37.10	0.1	403	0.02%
2020/12/28	1.4	36.19	0	0.00	37.30	1.4	396	0.36%
2020/12/23	2	35.78	0	0.00	35.65	2	370	0.54%
2020/12/22	4	35.96	0	0.00	35.50	4	370	1.08%
2020/12/03	0	0.00	1	37.45	37.35	-1	385	-0.26%
2020/11/24	0	0.00	1	36.50	36.30	-1	314	-0.32%
2020/11/02	0	0.00	1	32.55	32.50	-1	278	-0.36%
2020/10/12	1	34.65	1	33.65	33.50	0	291	0.00%
2020/09/14	1	35.35	0	0.00	35.35	1	397	0.25%
2020/08/25	0	0.00	1	33.90	33.50	-1	391	-0.26%
2020/08/14	0	0.00	2	34.95	35.10	-2	471	-0.42%
2020/08/10	2	36.70	0	0.00	36.45	2	477	0.42%
2020/08/05	0	0.00	4	35.30	35.20	-4	500	-0.80%
2020/07/30	0	0.00	4	35.00	35.00	-4	605	-0.66%
2020/07/10	0	0.00	1	38.10	37.90	-1	641	-0.16%
2020/07/08	2	39.58	0	0.00	39.70	2	637	0.31%
2020/07/07	1	41.25	2	42.00	39.90	-1	628	-0.16%
2020/05/28	2	41.55	3	40.02	38.70	-1	601	-0.17%
2020/05/27	1	39.90	0	0.00	40.05	1	569	0.18%
2020/05/13	2	39.20	4	39.05	39.30	-2	504	-0.40%
2020/05/12	2	40.95	1	41.65	40.00	1	499	0.20%
2020/05/11	3	40.17	0	0.00	40.00	3	484	0.62%
2020/05/08	0	0.00	2	39.55	38.85	-2	467	-0.43%
2020/05/07	0	0.00	1	39.65	39.85	-1	458	-0.22%
2020/05/05	1	35.95	5	35.00	36.35	-4	384	-1.04%
2020/05/04	0	0.00	0.1	33.50	33.50	-0.1	372	-0.03%
2020/04/28	0	0.00	3	33.95	34.00	-3	380	-0.79%
2020/04/22	1	30.40	1	31.45	32.15	0	370	0.00%
2020/04/21	6	31.50	0	0.00	31.50	6	366	1.63%
2020/04/17	0	0.00	1	33.40	33.50	-1	364	-0.27%
2020/04/16	3	33.47	0	0.00	33.30	3	360	0.83%
2020/04/15	5	32.70	0	0.00	32.70	5	356	1.40%
2020/04/09	2	32.38	2	33.00	33.45	0	334	0.00%
2020/04/07	0	0.00	10	27.10	27.90	-10	300	-3.33%
2020/03/27	5	27.00	0	0.00	26.05	5	320	1.56%
2020/03/26	10	26.40	0	0.00	26.50	10	354	2.82%
2020/03/25	2	25.20	2	25.90	26.40	0	362	0.00%
2020/03/20	0	0.00	10	22.02	23.00	-10	355	-2.81%
2020/03/19	10	20.95	0	0.00	20.95	10	349	2.86%
2019/11/15	0	0.00	5	47.10	46.65	-5	377	-1.33%
2019/10/31	0	0.00	1	50.80	50.20	-1	389	-0.26%
2019/10/30	0	0.00	1	51.00	51.20	-1	387	-0.26%
2019/10/29	3	52.53	2	51.50	51.70	1	382	0.26%
2019/10/28	1	49.55	0	0.00	50.00	1	333	0.30%
2019/10/24	0	0.00	0.3	49.00	49.00	-0.3	331	-0.10%
2019/10/23	0	0.00	2	47.93	47.70	-2	325	-0.61%
2019/10/22	1	47.70	0	0.00	47.65	1	327	0.31%
2019/09/23	0	0.00	1	50.60	50.40	-1	475	-0.21%
2019/09/12	1	52.60	0	0.00	53.00	1	533	0.19%
2019/07/31	1	52.30	0	0.00	53.00	1	597	0.17%
2019/07/22	0	0.00	3	54.60	54.80	-3	627	-0.48%
2019/07/16	3	57.63	0	0.00	57.00	3	616	0.49%
2019/06/20	0	0.00	1	52.00	52.40	-1	637	-0.16%
2019/06/19	1	52.20	1	51.60	51.60	0	677	0.00%
2019/06/18	0	0.00	2	50.70	50.50	-2	735	-0.27%
2019/06/14	0	0.00	3	50.90	50.80	-3	805	-0.37%
2019/06/13	3	50.50	1	51.30	51.10	2	827	0.24%
2019/06/06	0	0.00	2	45.15	44.80	-2	1,032	-0.19%
2019/04/01	0	0.00	1	57.80	57.80	-1	1,825	-0.05%
2019/03/25	1	57.40	1	57.30	58.10	0	1,769	0.00%
2019/03/22	5	60.84	0	0.00	59.60	5	1,743	0.29%
2019/03/21	4	60.95	7	61.07	60.80	-3	1,700	-0.18%
2019/03/20	3	60.00	0	0.00	59.50	3	1,638	0.18%
2019/03/18	3	60.40	6	60.85	60.30	-3	1,584	-0.19%
2019/03/15	6	60.05	3	60.50	59.10	3	1,556	0.19%
2019/03/14	11	61.32	12	61.63	61.00	-1	1,511	-0.07%
2019/03/12	4	60.35	3	59.70	58.90	1	1,401	0.07%
2019/03/11	1	57.30	0	0.00	58.40	1	1,332	0.08%
2019/03/08	1	58.00	0	0.00	58.20	1	1,353	0.07%
2019/03/07	0	0.00	1	58.10	57.80	-1	1,341	-0.07%
2019/03/06	8	60.80	6	60.50	60.60	2	1,332	0.15%
2019/03/05	8	60.68	6	61.07	60.00	2	1,297	0.15%
2019/03/04	8	60.23	2	60.60	61.10	6	1,215	0.49%
2019/02/27	4	56.68	5	58.50	58.10	-1	1,098	-0.09%
2019/02/26	1	55.10	1	55.30	55.30	0	999	0.00%
2019/02/22	0	0.00	10	54.00	54.20	-10	954	-1.05%
2019/02/21	11	55.40	1	55.10	55.40	10	890	1.12%
2019/02/15	1	52.00	1	51.10	50.00	0	772	0.00%
2018/12/03	5	51.34	0	0.00	51.30	5	2,306	0.22%
2018/11/22	3	50.83	3	50.23	47.70	0	2,262	0.00%
2018/11/19	1	47.90	0	0.00	47.95	1	2,221	0.05%
2018/11/15	0	0.00	1	47.00	47.30	-1	2,232	-0.04%
2018/11/14	1	47.90	0	0.00	47.35	1	2,244	0.04%
2018/11/12	0	0.00	1	47.70	47.70	-1	2,246	-0.04%
2018/11/07	1	49.70	6	49.43	51.40	-5	2,216	-0.23%
2018/11/06	2	52.80	4	50.75	49.00	-2	2,202	-0.09%
2018/11/01	4	50.60	5	50.22	50.60	-1	2,097	-0.05%
2018/10/31	3	48.90	2	49.20	48.75	1	2,062	0.05%
2018/10/30	1	46.80	2	46.00	47.20	-1	2,028	-0.05%
2018/10/26	5	51.68	6	51.75	50.20	-1	1,944	-0.05%
2018/10/25	5	52.54	1	51.80	52.20	4	1,875	0.21%
2018/10/24	7	54.81	7	55.10	54.40	0	1,798	0.00%
2018/10/23	1	51.90	2	52.15	51.00	-1	1,671	-0.06%
2018/10/22	2	50.80	0	0.00	53.20	2	1,609	0.12%
2018/10/17	0	0.00	2	45.45	47.00	-2	1,475	-0.14%
2018/10/15	2	42.00	0	0.00	42.60	2	1,573	0.13%
2018/10/12	0	0.00	3	40.95	41.95	-3	1,718	-0.17%
2018/10/11	3	40.10	0	0.00	39.65	3	1,758	0.17%
2018/10/09	0	0.00	1	44.05	44.05	-1	1,844	-0.05%
2018/10/04	2	50.00	0	0.00	49.85	2	1,935	0.10%
2018/09/28	0	0.00	1	52.00	52.00	-1	2,009	-0.05%
2018/09/21	1	48.60	1	49.00	50.50	0	2,046	0.00%
2018/09/18	0	0.00	1	50.10	50.10	-1	2,045	-0.05%
2018/09/17	2	53.70	2	53.65	53.50	0	2,028	0.00%
2018/09/14	0	0.00	3	54.30	54.40	-3	2,021	-0.15%
2018/09/13	3	53.30	0	0.00	49.50	3	1,980	0.15%
2018/09/11	4	58.28	4	58.73	58.60	0	2,022	0.00%
2018/09/10	1	58.30	1	58.60	58.00	0	2,044	0.00%
2018/09/06	1	62.00	1	62.10	62.20	0	2,140	0.00%
2018/09/05	1	63.00	1	61.90	61.90	0	2,265	0.00%
2018/09/03	1	63.00	1	61.60	61.60	0	2,501	0.00%
2018/08/30	1	61.20	0	0.00	61.70	1	2,752	0.04%
2018/08/27	0	0.00	1	61.60	61.80	-1	3,199	-0.03%
2018/08/23	0	0.00	1	60.50	60.90	-1	3,572	-0.03%
2018/08/22	0	0.00	0	59.50	59.70	0	3,589	0.00%
2018/08/21	2	58.00	2	58.70	59.50	0	3,639	0.00%
2018/08/16	0	0.00	0	59.70	59.70	0	4,052	0.00%
2018/08/15	1	58.50	0	0.00	58.50	1	4,175	0.02%
2018/08/08	1	66.50	1	65.30	65.30	0	4,365	0.00%
2018/08/06	1	64.90	3	64.80	64.30	-2	4,362	-0.05%
2018/08/02	3	63.40	0	0.00	62.60	3	4,363	0.07%
2018/07/31	0	0.00	1	62.70	62.70	-1	4,331	-0.02%
2018/07/27	1	62.40	1	62.70	62.40	0	4,327	0.00%
2018/07/26	1	62.20	1	62.90	61.90	0	4,317	0.00%
2018/07/25	0	0.00	1	61.80	62.50	-1	4,322	-0.02%
2018/07/24	0	0.00	1	64.00	62.80	-1	4,314	-0.02%
2018/07/23	1	62.00	2	61.90	61.50	-1	4,295	-0.02%
2018/07/20	1	71.40	0	0.00	67.70	1	4,261	0.02%
2018/07/19	14	71.57	15	71.45	69.00	-1	4,202	-0.02%
2018/07/18	3	68.07	3	68.40	68.50	0	4,079	0.00%
2018/07/17	5	68.56	4	67.23	69.80	1	4,039	0.02%
2018/07/16	0	0.00	1	67.20	66.00	-1	3,981	-0.03%
2018/07/10	2	62.25	1	62.70	61.90	1	3,983	0.03%
2018/07/09	0	0.00	4	62.30	63.80	-4	4,022	-0.10%
2018/07/06	4	61.88	0	0.00	61.90	4	4,134	0.10%
2018/06/28	1	62.00	1	62.20	62.00	0	4,228	0.00%
2018/06/26	1	62.20	1	63.00	63.30	0	4,336	0.00%
2018/06/25	2	63.85	1	63.70	63.00	1	4,356	0.02%
2018/06/22	2	62.00	0	0.00	62.00	2	4,356	0.05%
2018/06/20	2	62.00	2	62.90	65.00	0	4,364	0.00%
2018/06/19	2	63.00	1	63.20	62.00	1	4,365	0.02%
2018/06/15	2	66.75	2	67.55	64.50	0	4,446	0.00%
2018/06/14	2	67.15	1	67.90	66.90	1	4,427	0.02%
2018/06/13	4	66.93	4	67.73	67.30	0	4,376	0.00%
2018/06/12	15	66.94	14	67.49	66.70	1	4,381	0.02%
2018/06/11	1	65.20	1	64.40	65.20	0	4,362	0.00%
2018/06/08	9	65.10	21	66.22	64.00	-12	4,285	-0.28%
2018/06/07	3	61.83	0	0.00	62.50	3	4,133	0.07%
2018/06/06	1	64.10	1	64.80	63.50	0	4,133	0.00%
2018/06/05	2	63.00	2	63.70	63.00	0	4,151	0.00%
2018/06/04	7	62.27	0	0.00	61.50	7	3,975	0.18%
2018/05/31	0	0.00	8	54.58	57.20	-8	3,509	-0.23%
2018/05/30	9	51.64	8	52.49	52.00	1	3,428	0.03%
2018/05/29	4	52.75	0	0.00	52.90	4	3,403	0.12%
2018/05/28	5	55.92	7	57.00	55.00	-2	3,356	-0.06%
2018/05/25	6	56.65	8	57.78	55.60	-2	3,325	-0.06%
2018/05/24	19	54.73	19	54.59	56.80	0	3,194	0.00%
2018/05/23	3	52.10	1	52.30	51.70	2	3,019	0.07%
2018/05/22	7	51.33	6	51.58	51.50	1	2,936	0.03%
2018/05/04	3	45.95	0	0.00	46.60	3	2,860	0.10%
2018/05/02	0	0.00	7	47.49	47.55	-7	2,940	-0.24%
2018/04/30	0	0.00	2	46.85	47.55	-2	3,008	-0.07%
2018/04/27	0	0.00	1	45.90	46.25	-1	3,036	-0.03%
2018/04/26	2	43.55	0	0.00	45.00	2	3,143	0.06%
2018/04/25	0	0.00	5	46.34	48.00	-5	3,129	-0.16%
2018/04/24	2	46.05	0	0.00	46.45	2	3,158	0.06%
2018/04/23	3	48.43	1	48.50	48.55	2	3,199	0.06%
2018/04/13	1	50.50	0	0.00	50.50	1	3,190	0.03%
2018/04/12	0	0.00	9	50.82	51.30	-9	3,138	-0.29%
2018/04/11	7	47.03	6	47.83	49.25	1	3,024	0.03%
2018/04/10	1	45.30	1	44.85	44.85	0	2,866	0.00%
2018/04/09	1	43.40	9	43.40	43.35	-8	2,844	-0.28%
2018/04/03	2	43.35	1	43.80	43.75	1	2,857	0.03%
2018/04/02	3	44.57	0	0.00	44.20	3	2,862	0.10%
2018/03/31	0	0.00	1	44.00	45.05	-1	2,879	-0.03%
2018/03/30	1	43.60	18	43.50	44.25	-17	2,881	-0.59%
2018/03/29	0	0.00	6	45.33	44.85	-6	2,860	-0.21%
2018/03/28	1	43.30	1	43.00	43.30	0	2,782	0.00%
2018/03/26	3	42.87	1	43.15	42.40	2	2,768	0.07%
2018/03/23	2	41.25	1	41.20	42.00	1	2,752	0.04%
2018/03/22	2	44.73	0	0.00	42.85	2	2,771	0.07%
2018/03/21	5	43.55	2	45.05	44.95	3	2,717	0.11%
2018/03/20	1	42.35	0	0.00	42.20	1	2,620	0.04%
2018/03/16	16	44.68	9	44.57	44.60	7	2,744	0.26%
2018/03/15	9	43.15	1	42.30	44.40	8	2,770	0.29%
2018/03/13	41	40.37	38	40.48	40.75	3	2,946	0.10%
2018/03/09	14	37.61	16	39.54	39.60	-2	3,019	-0.07%
2018/03/08	0	0.00	5	35.60	36.75	-5	2,952	-0.17%
2018/03/07	0	0.00	11	35.09	35.00	-11	2,955	-0.37%
2018/03/05	1	37.80	0	0.00	36.30	1	2,996	0.03%
2018/03/01	0	0.00	1	38.00	37.50	-1	3,038	-0.03%
2018/02/27	8	38.58	2	39.40	37.85	6	3,066	0.20%
2018/02/26	2	38.35	25	38.40	37.50	-23	3,040	-0.76%
2018/02/23	0	0.00	1	38.50	38.70	-1	3,110	-0.03%
2018/02/22	0	0.00	3	38.80	38.75	-3	3,305	-0.09%
2018/02/12	23	35.40	0	0.00	34.85	23	3,426	0.67%
2018/02/09	17	35.16	0	0.00	35.25	17	3,450	0.49%
2018/02/08	2	34.30	4	33.61	34.70	-2	3,417	-0.06%
2018/02/06	5	32.10	5	32.45	32.80	0	3,382	0.00%
2018/02/05	5	34.70	2	35.53	35.65	3	3,376	0.09%
2018/01/31	1	37.85	1	38.15	37.50	0	3,532	0.00%
2018/01/30	3	38.30	3	38.58	38.15	0	3,571	0.00%
2018/01/29	5	39.03	0	0.00	38.40	5	3,575	0.14%
2018/01/25	1	39.05	1	39.55	38.00	0	3,534	0.00%
2018/01/24	1	38.75	1	38.60	38.60	0	3,498	0.00%
2018/01/23	2	37.03	2	38.08	36.80	0	3,491	0.00%
2018/01/22	1	35.00	2	34.88	38.45	-1	3,593	-0.03%
2018/01/19	2	37.38	1	37.45	37.05	1	3,531	0.03%
2018/01/18	3	37.47	3	36.93	36.90	0	3,530	0.00%
2018/01/17	2	37.55	9	37.58	37.50	-7	3,520	-0.20%
2018/01/16	6	37.77	7	37.94	37.30	-1	3,529	-0.03%
2018/01/15	2	41.40	0	0.00	41.40	2	3,371	0.06%
2018/01/11	1	44.60	1	44.40	44.40	0	3,394	0.00%
2018/01/08	0	0.00	4	46.23	45.30	-4	3,587	-0.11%
2018/01/03	3	47.53	1	47.85	47.10	2	3,935	0.05%
2018/01/02	3	46.52	1	46.00	47.10	2	3,944	0.05%