虹冠電 (3257)-國泰-敦南券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
62.3
漲跌
▲0.4
漲幅
+0.65%
成交量
186張
產業
上市半導體類股
187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

虹冠電 (3257)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.3	62.44	0.1	62.50	62.30	1.2	362	0.32%
2024/05/02	0.2	61.55	1	62.00	61.90	-0.8	362	-0.22%
2024/04/30	3	61.80	5	61.70	61.60	-2	365	-0.55%
2024/04/29	1.2	61.90	4.1	61.28	62.00	-2.9	366	-0.79%
2024/04/26	3.4	60.32	5.1	60.05	59.90	-1.7	372	-0.47%
2024/04/25	5.1	59.73	0	0.00	59.50	5.1	377	1.35%
2024/04/24	12	59.62	0	0.00	59.50	12	380	3.15%
2024/04/23	0	0.00	2	59.00	59.00	-2	394	-0.51%
2024/04/22	2.2	59.16	4	59.30	59.00	-1.8	401	-0.46%
2024/04/19	4.3	59.33	1.3	59.70	59.20	3	401	0.74%
2024/04/18	3.4	61.23	3	60.97	61.00	0.4	399	0.10%
2024/04/17	0.2	62.00	2	61.30	61.40	-1.9	400	-0.46%
2024/04/16	24.6	60.89	17.1	61.13	60.70	7.5	401	1.87%
2024/04/15	9.2	62.97	4	62.78	62.70	5.2	400	1.30%
2024/04/12	1.1	64.21	5	63.88	63.80	-4	398	-0.99%
2024/04/11	12.2	64.57	3	64.30	64.50	9.2	395	2.31%
2024/04/10	10	65.51	3	65.50	65.50	7	396	1.77%
2024/04/09	8.2	64.61	6	64.45	64.50	2.2	393	0.55%
2024/04/08	17.3	65.43	5	65.72	65.50	12.3	384	3.20%
2024/04/03	7	67.80	0	0.00	68.30	7	374	1.87%
2024/04/02	64.4	70.15	4	69.75	69.10	60.4	414	14.56%
2024/04/01	3.2	72.54	61.5	72.48	72.80	-58.3	419	-13.90%
2024/03/29	21	71.38	41	71.33	71.40	-20	410	-4.88%
2024/03/28	0	72.61	1	72.50	71.70	-1	406	-0.24%
2024/03/27	0.1	71.60	0	0.00	71.50	0.1	407	0.01%
2024/03/26	6.8	71.64	6	72.80	71.00	0.8	411	0.18%
2024/03/25	2	73.30	1.4	73.43	73.10	0.6	406	0.15%
2024/03/22	0.3	73.00	0	0.00	73.00	0.3	411	0.07%
2024/03/21	8.3	74.34	11.3	74.05	73.20	-2.9	414	-0.70%
2024/03/20	7	72.73	8	72.50	72.80	-1	406	-0.25%
2024/03/19	0	0.00	1	71.60	71.80	-1	405	-0.25%
2024/03/18	1	71.30	0.3	71.20	71.80	0.7	409	0.17%
2024/03/15	2	72.20	0	0.00	71.10	2	423	0.47%
2024/03/14	10	71.79	3	72.57	72.50	7	443	1.58%
2024/03/13	12	72.84	3	72.53	71.90	9	441	2.04%
2024/03/12	7.1	72.66	3.1	72.54	72.60	4	456	0.87%
2024/03/11	1	70.70	1	71.00	70.80	0	459	0.00%
2024/03/08	2	71.90	1	72.60	70.20	1	467	0.21%
2024/03/07	3	72.53	4	72.80	72.40	-1	478	-0.21%
2024/03/06	2	72.40	5	72.34	72.00	-3	505	-0.59%
2024/03/05	2	72.20	5	72.06	72.50	-3	633	-0.47%
2024/03/01	1	71.20	5	71.18	71.00	-4	669	-0.60%
2024/02/29	0	0.00	1.1	71.10	71.30	-1.1	687	-0.16%
2024/02/27	2.1	71.60	2	70.70	71.10	0.1	699	0.01%
2024/02/26	1	71.60	3	71.90	71.80	-2	733	-0.27%
2024/02/23	2	71.30	0	0.00	70.80	2	807	0.25%
2024/02/22	4	71.95	2	72.35	72.30	2	885	0.23%
2024/02/21	0	72.20	1	72.00	72.00	-1	911	-0.11%
2024/02/20	1	72.99	3	72.57	72.10	-2	963	-0.20%
2024/02/19	1.2	73.23	0	0.00	72.80	1.2	1,007	0.12%
2024/02/16	2	72.40	3.1	72.30	72.70	-1.1	1,012	-0.11%
2024/02/15	1	70.70	7	70.20	70.70	-6	1,014	-0.59%
2024/02/05	1.1	70.70	0	0.00	70.60	1.1	1,013	0.11%
2024/02/01	1.1	71.61	0	72.00	71.60	1.1	1,015	0.11%
2024/01/31	0	0.00	0	72.30	71.70	0	1,018	0.00%
2024/01/30	2	73.25	0	0.00	72.30	2	1,019	0.20%
2024/01/29	2.1	73.12	1	73.80	73.50	1.1	1,021	0.11%
2024/01/26	1	72.60	0	0.00	72.70	1	1,022	0.10%
2024/01/25	1	74.20	0.5	74.20	74.10	0.5	1,027	0.05%
2024/01/24	1	73.80	2.1	74.42	74.20	-1.1	1,032	-0.11%
2024/01/23	1	73.50	0	0.00	73.80	1	1,037	0.10%
2024/01/22	0	0.00	7.3	74.10	74.40	-7.3	1,038	-0.71%
2024/01/19	3.6	73.22	2	72.20	71.80	1.6	1,035	0.15%
2024/01/18	0	72.90	3	73.23	73.10	-3	1,033	-0.29%
2024/01/17	4	72.83	9.3	74.02	72.60	-5.3	1,033	-0.51%
2024/01/16	1	73.20	0.6	71.79	73.50	0.4	1,022	0.04%
2024/01/15	0	0.00	2.5	71.52	72.00	-2.5	1,017	-0.25%
2024/01/12	4	70.40	1	70.20	70.30	3	1,017	0.30%
2024/01/11	1	71.70	3	71.20	71.20	-2	1,016	-0.20%
2024/01/10	2	70.80	3	70.80	70.70	-1	1,023	-0.09%
2024/01/09	1.5	71.41	3	71.30	71.20	-1.5	1,027	-0.14%
2024/01/08	0.1	72.80	4	72.98	72.60	-4	1,023	-0.39%
2024/01/05	5	73.30	4	73.35	72.90	1	1,026	0.10%
2024/01/03	0.1	74.19	0	0.00	74.10	0.1	1,040	0.01%
2024/01/02	0	0.00	2.4	74.12	74.20	-2.4	1,044	-0.23%
2023/12/29	4	73.30	0	73.90	73.30	4	1,043	0.38%
2023/12/28	25.1	75.38	16.4	75.35	73.80	8.7	1,044	0.83%
2023/12/27	12	74.38	3	73.60	74.80	9	1,003	0.90%
2023/12/26	1	71.80	1	71.80	71.90	0	994	0.00%
2023/12/25	0.2	71.55	3	71.80	71.00	-2.8	999	-0.28%
2023/12/22	2.3	71.21	1	71.20	71.20	1.3	1,004	0.12%
2023/12/21	4	71.43	4.2	71.55	71.10	-0.2	1,008	-0.02%
2023/12/20	0	0.00	2.2	72.32	72.60	-2.2	1,017	-0.22%
2023/12/19	4.1	71.65	2.1	71.44	71.60	2	1,022	0.20%
2023/12/18	4.7	73.05	3	72.40	72.40	1.7	1,031	0.16%
2023/12/15	2.2	74.39	9	74.49	73.70	-6.8	1,041	-0.65%
2023/12/14	13.2	74.53	10	74.99	75.00	3.2	1,062	0.30%
2023/12/13	1.1	73.99	6	74.42	74.60	-4.9	1,066	-0.46%
2023/12/12	19.5	74.68	20	73.97	73.80	-0.5	1,078	-0.05%
2023/12/11	22.1	75.98	6.2	75.69	75.90	15.8	1,095	1.44%
2023/12/08	3	74.10	6	73.68	73.50	-3	1,091	-0.27%
2023/12/07	17.1	74.54	9.1	75.24	73.80	8	1,106	0.72%
2023/12/06	4	76.47	14	76.47	76.30	-10	1,128	-0.88%
2023/12/05	13.1	75.64	5.2	75.54	75.80	7.9	1,147	0.69%
2023/12/04	7.1	77.23	15	76.91	76.60	-8	1,245	-0.64%
2023/12/01	22.3	78.42	7	78.21	78.20	15.3	1,302	1.18%
2023/11/30	86.7	81.24	67.4	81.11	80.70	19.3	1,429	1.35%
2023/11/29	18.1	78.11	16.2	78.02	78.20	1.9	1,483	0.13%
2023/11/28	22	77.55	29	77.33	77.50	-7	1,561	-0.45%
2023/11/27	10	75.20	19.2	76.45	76.50	-9.2	1,585	-0.58%
2023/11/24	9.5	76.31	28.1	76.27	76.00	-18.5	1,688	-1.10%
2023/11/23	26.3	77.93	23.5	78.54	77.10	2.8	1,728	0.16%
2023/11/22	48.2	78.28	48.1	78.15	78.00	0	1,705	0.00%
2023/11/21	72.4	77.48	35.1	77.73	76.10	37.3	1,638	2.27%
2023/11/20	10	76.67	25.4	76.80	77.20	-15.4	1,574	-0.98%
2023/11/17	28.2	76.15	24.1	76.30	76.40	4.1	1,567	0.26%
2023/11/16	12	75.39	16.1	74.19	75.30	-4.1	1,528	-0.27%
2023/11/15	0.3	71.82	2	71.80	71.40	-1.7	1,503	-0.12%
2023/11/14	4.1	70.98	6	71.20	71.10	-1.9	1,519	-0.13%
2023/11/13	0	70.10	1	69.50	69.50	-1	1,540	-0.06%
2023/11/10	3.1	68.88	2	69.00	68.90	1.1	1,562	0.07%
2023/11/09	2.1	70.65	0	0.00	70.30	2.1	1,587	0.13%
2023/11/08	0	0.00	1	71.40	71.40	-1	1,629	-0.06%
2023/11/07	1	70.70	0	0.00	70.60	1	1,700	0.06%
2023/11/06	0	0.00	1	71.00	71.30	-1	1,812	-0.06%
2023/11/03	1	69.89	1	70.40	70.40	0	1,963	0.00%
2023/11/02	0.2	69.80	0	0.00	69.90	0.2	2,035	0.01%
2023/11/01	0.1	68.50	0	0.00	67.90	0.1	2,119	0.00%
2023/10/31	3.1	69.89	13	67.83	67.30	-9.9	2,134	-0.47%
2023/10/30	1.1	69.55	0	0.00	69.20	1.1	2,184	0.05%
2023/10/27	3	72.00	1	71.00	70.00	2	2,344	0.09%
2023/10/25	3	71.23	1	71.60	71.10	2	2,478	0.08%
2023/10/24	4	68.35	1	67.90	69.30	3	2,482	0.12%
2023/10/23	1	68.00	1.2	68.90	68.30	-0.2	2,481	-0.01%
2023/10/20	14.1	69.06	0	0.00	68.80	14.1	2,485	0.57%
2023/10/19	7	69.67	3	69.57	70.00	4	2,493	0.16%
2023/10/18	2.1	69.77	11.2	69.81	69.90	-9.1	2,497	-0.37%
2023/10/17	2	70.93	6.1	71.97	70.70	-4.1	2,493	-0.16%
2023/10/16	5	72.06	2.3	71.99	72.00	2.8	2,492	0.11%
2023/10/13	1	73.60	8.5	73.09	72.80	-7.5	2,502	-0.30%
2023/10/12	0	0.00	2.1	74.11	74.30	-2.1	2,508	-0.08%
2023/10/11	13	74.23	12	74.64	72.90	1	2,506	0.04%
2023/10/06	5.2	74.05	3.4	74.41	73.80	1.8	2,508	0.07%
2023/10/05	4.2	75.24	3	75.53	75.30	1.2	2,533	0.05%
2023/10/04	9.1	74.82	4	74.53	75.40	5.1	2,582	0.20%
2023/10/03	1.1	74.33	3.1	74.68	74.60	-2	2,594	-0.08%
2023/10/02	6	74.45	3	74.30	74.10	3	2,614	0.11%
2023/09/28	3.1	73.14	5	73.64	73.90	-1.9	2,614	-0.07%
2023/09/27	0.1	72.48	0	70.80	72.80	0.1	2,612	0.00%
2023/09/26	1	71.25	0	0.00	71.20	1	2,609	0.04%
2023/09/25	8	73.80	5	73.70	73.40	3	2,601	0.12%
2023/09/22	8.1	71.23	2.1	71.65	71.40	6	2,588	0.23%
2023/09/21	6.5	71.95	14	71.58	71.00	-7.6	2,588	-0.29%
2023/09/20	12.5	73.95	16.1	73.82	73.00	-3.6	2,586	-0.14%
2023/09/19	11.2	76.09	23.2	76.04	74.90	-12	2,595	-0.46%
2023/09/18	17.2	77.62	2.3	77.48	77.10	14.8	2,578	0.58%
2023/09/15	13.2	78.15	11.1	78.15	78.20	2.1	2,569	0.08%
2023/09/14	22.1	78.64	17.5	78.71	77.90	4.6	2,552	0.18%
2023/09/13	14	77.46	4.1	77.66	77.70	10	2,518	0.40%
2023/09/12	9	79.57	8.3	79.52	78.40	0.7	2,500	0.03%
2023/09/11	9.5	80.39	37.6	80.41	80.30	-28.1	2,481	-1.13%
2023/09/08	14.4	83.48	9.3	83.08	82.40	5.1	2,451	0.21%
2023/09/07	57.8	84.27	61.1	83.49	83.20	-3.3	2,433	-0.14%
2023/09/06	29	89.47	52.3	89.11	90.10	-23.2	2,325	-1.00%
2023/09/05	105.9	88.75	90.7	89.01	90.70	15.2	2,255	0.67%	大買/
2023/09/04	139.5	87.97	122.7	87.83	87.10	16.8	2,100	0.80%	大買/大賣/
2023/09/01	66.2	83.96	81	83.74	84.10	-14.8	1,928	-0.77%
2023/08/31	50.7	81.52	37.1	81.70	81.10	13.6	1,832	0.74%
2023/08/30	121.1	81.70	96.7	81.48	81.20	24.5	1,792	1.37%	大買/
2023/08/29	31.1	78.50	35.6	79.55	80.80	-4.5	1,672	-0.27%
2023/08/28	6.6	74.59	4	74.48	73.50	2.6	1,619	0.16%
2023/08/25	0.1	76.40	7.4	75.81	76.00	-7.3	1,605	-0.46%
2023/08/24	5.7	76.49	20.2	76.07	76.00	-14.5	1,599	-0.91%
2023/08/23	25.6	77.63	16	78.22	76.30	9.6	1,586	0.60%
2023/08/22	10	78.15	6	77.83	77.00	4	1,566	0.26%
2023/08/21	10.1	79.49	10	80.84	78.40	0.1	1,552	0.00%
2023/08/18	15.2	80.03	2	81.10	79.30	13.1	1,531	0.86%
2023/08/17	10.2	79.83	9.7	80.43	81.10	0.5	1,508	0.04%
2023/08/16	9	77.68	20.1	77.60	79.50	-11.1	1,483	-0.75%
2023/08/15	12	76.27	11	76.27	77.70	1	1,463	0.07%
2023/08/14	37.6	76.81	35.2	77.00	75.00	2.4	1,448	0.17%
2023/08/11	59.6	80.53	64.6	80.85	78.00	-5.1	1,413	-0.36%
2023/08/10	77.2	83.67	61.3	82.85	81.20	15.9	1,342	1.18%
2023/08/09	90.8	87.88	65.5	88.31	89.50	25.4	1,228	2.06%
2023/08/08	21.3	83.81	19.6	83.70	83.00	1.7	1,075	0.16%
2023/08/07	72.1	83.01	64.1	81.64	80.60	8	1,001	0.80%
2023/08/04	4.2	76.05	12	76.72	77.50	-7.8	912	-0.85%
2023/08/02	46.3	76.07	55.5	77.13	76.80	-9.2	895	-1.02%
2023/08/01	142.9	84.26	128.6	83.62	78.40	14.3	842	1.69%	大買/大賣/
2023/07/31	34	85.28	22.5	86.29	87.10	11.5	682	1.69%
2023/07/28	41.1	77.58	47.8	77.65	79.20	-6.7	628	-1.06%
2023/07/27	0.1	71.97	7.9	71.49	72.00	-7.8	546	-1.42%
2023/07/26	1	69.00	4	68.53	68.50	-3	540	-0.55%
2023/07/25	0.1	68.42	1	69.00	69.20	-0.9	541	-0.18%
2023/07/24	4.1	68.87	1.1	68.39	68.40	2.9	535	0.55%
2023/07/21	0	71.00	2	71.00	70.80	-2	526	-0.38%
2023/07/20	4	72.95	1	72.70	72.70	3	520	0.58%
2023/07/19	4.2	73.25	3.1	73.12	73.50	1.2	516	0.23%
2023/07/18	1	75.10	7	74.73	74.60	-6	510	-1.17%
2023/07/17	0.2	73.62	12.1	74.78	74.80	-11.8	498	-2.37%
2023/07/14	4	72.98	11.2	72.03	73.20	-7.2	488	-1.46%
2023/07/13	17	71.84	6.3	71.76	71.20	10.7	482	2.22%
2023/07/12	22.2	74.25	4.1	75.07	73.00	18.1	466	3.87%
2023/07/11	24.9	75.56	28.5	75.42	75.20	-3.7	433	-0.85%
2023/07/10	9.5	71.73	23.3	73.57	72.50	-13.8	386	-3.57%
2023/07/07	15.1	72.19	6	72.51	71.80	9.1	371	2.45%
2023/07/06	0	0.00	3	72.03	71.40	-3	349	-0.86%
2023/07/05	2	70.20	0.5	72.00	70.40	1.5	348	0.43%
2023/07/04	16	70.24	3	70.60	70.90	13	360	3.60%
2023/07/03	2	70.40	1	71.20	71.50	1	359	0.28%
2023/06/30	2	70.80	0	0.00	71.20	2	356	0.56%
2023/06/29	9	71.10	12.1	71.35	71.70	-3.1	357	-0.85%
2023/06/28	2	71.15	17.1	70.94	70.20	-15.1	355	-4.23%
2023/06/27	25	69.22	2	71.00	66.70	23	340	6.74%
2023/06/26	3	68.67	8.4	70.27	70.40	-5.4	315	-1.69%
2023/06/21	0	0.00	1	68.00	68.70	-1	309	-0.32%
2023/06/20	1	66.50	0	0.00	67.10	1	310	0.32%
2023/06/19	0	0.00	0	66.70	67.50	0	311	0.00%
2023/06/14	2.1	66.99	0.2	67.70	66.20	1.9	303	0.61%
2023/06/13	5.1	67.26	11.4	67.10	66.70	-6.3	291	-2.15%
2023/06/12	2	66.60	1	67.28	66.90	1	279	0.34%
2023/06/09	1.1	68.27	0.5	67.11	67.20	0.6	277	0.21%
2023/06/08	8	66.78	4.3	67.35	66.00	3.7	271	1.35%
2023/06/07	8	70.24	25	69.60	69.10	-17	262	-6.48%
2023/06/06	4.3	69.94	1.4	70.57	71.00	2.9	250	1.16%
2023/06/05	1.1	70.01	5	70.52	70.10	-3.9	243	-1.61%
2023/06/02	8	69.30	2	69.20	69.50	6	245	2.45%
2023/06/01	1	69.10	1	69.20	69.00	0	243	0.00%
2023/05/31	0.2	69.20	0.1	69.20	69.00	0.1	243	0.03%
2023/05/30	1	68.00	1	69.00	68.80	0	242	0.00%
2023/05/29	1	69.70	5	69.62	69.70	-4	237	-1.68%
2023/05/26	1	68.30	1	67.90	67.50	0	231	0.00%
2023/05/24	0	0.00	0.1	68.50	68.70	-0.1	226	-0.02%
2023/05/22	0	67.20	2	67.75	68.20	-2	223	-0.89%
2023/05/19	5	68.48	3	68.80	67.50	2	221	0.90%
2023/05/18	3.5	67.42	13.8	66.95	68.70	-10.3	216	-4.73%
2023/05/17	3.8	65.31	6.1	65.47	66.60	-2.2	203	-1.10%
2023/05/16	0	0.00	1	63.40	63.00	-1	193	-0.52%
2023/05/15	22	62.90	1	61.50	62.90	21	188	11.14%
2023/05/12	1	61.20	3	62.30	61.30	-2	188	-1.06%
2023/05/11	1.3	60.50	0.3	61.00	60.40	1	187	0.53%
2023/05/10	1	61.20	1	61.60	61.60	0	187	0.00%
2023/05/09	1	61.30	0	0.00	61.50	1	190	0.53%
2023/05/08	5	62.88	6	61.43	61.00	-1	213	-0.46%
2023/05/05	0.1	60.80	0	0.00	60.50	0.1	214	0.05%
2023/05/04	0	0.00	0	60.80	61.50	0	212	0.00%
2023/05/03	1	61.90	4.8	60.76	61.80	-3.8	208	-1.84%
2023/05/02	0	59.10	0	0.00	59.60	0	201	0.00%
2023/04/28	0	0.00	1	58.40	58.70	-1	200	-0.52%
2023/04/27	0	0.00	1.5	57.34	57.80	-1.5	195	-0.77%
2023/04/25	2.2	55.07	0	0.00	54.10	2.2	190	1.13%
2023/04/24	0.1	55.00	0	0.00	56.30	0.1	187	0.03%
2023/04/21	0.1	55.70	0	54.50	55.30	0	186	0.03%
2023/04/20	0.1	55.83	0.1	56.11	55.70	0	185	-0.01%
2023/04/19	0.1	57.04	0.1	57.20	57.20	-0.1	184	-0.03%
2023/04/18	0.1	57.60	1	58.00	57.30	-1	183	-0.52%
2023/04/17	0.1	57.81	1.4	57.98	58.40	-1.3	182	-0.74%
2023/04/14	0.1	57.50	1.2	58.13	58.20	-1.1	180	-0.62%
2023/04/13	1.1	56.94	4.5	57.83	57.40	-3.4	180	-1.89%
2023/04/12	2	59.00	1	59.10	59.20	1	172	0.58%
2023/04/11	4	58.48	2	59.10	59.50	2	169	1.18%
2023/04/10	2	57.90	2.1	58.41	58.00	-0.1	163	-0.04%
2023/04/07	2	56.00	1	57.89	55.80	1	154	0.66%
2023/04/06	0	0.00	0	53.11	53.90	0	137	-0.03%
2023/03/31	0	0.00	0.1	52.67	52.60	-0.1	134	-0.05%
2023/03/30	0.1	53.80	1.2	53.45	52.40	-1.2	132	-0.86%
2023/03/29	1.1	52.16	4	51.93	53.80	-2.9	128	-2.23%
2023/03/28	0.5	52.00	0	0.00	50.40	0.5	121	0.41%
2023/03/27	3	51.13	0	0.00	50.80	3	120	2.49%
2023/03/24	1	51.00	2.1	50.79	51.50	-1.1	120	-0.87%
2023/03/23	1	50.00	0	50.30	50.30	1	115	0.85%
2023/03/22	0.2	49.00	0	0.00	49.15	0.2	112	0.13%
2023/03/21	1	48.25	1	48.20	48.55	0	111	0.00%
2023/03/20	0	49.90	0	0.00	48.50	0	111	0.00%
2023/03/17	2	47.60	1	47.50	47.85	1	111	0.90%
2023/03/16	0	0.00	0	50.00	47.45	0	111	0.00%
2023/03/15	0	0.00	1	48.15	48.50	-1	111	-0.90%
2023/03/14	0.1	48.00	0	0.00	48.15	0.1	112	0.09%
2023/03/13	0	0.00	5	48.26	48.70	-5	112	-4.44%
2023/03/10	0	49.88	1	49.10	49.00	-1	113	-0.88%
2023/03/09	3	49.80	1	49.74	49.75	2	114	1.72%
2023/03/08	0	0.00	1.3	50.36	50.30	-1.3	115	-1.10%
2023/03/07	8	50.60	8.2	50.37	50.40	-0.2	114	-0.16%
2023/03/06	0	48.87	2	48.80	49.25	-2	106	-1.85%
2023/03/03	6.1	48.43	3	48.25	48.30	3.1	104	2.92%
2023/03/02	3	47.78	0	0.00	48.15	3	103	2.91%
2023/03/01	0	46.61	2	47.60	47.45	-2	103	-1.90%
2023/02/24	0.2	47.98	8	47.94	47.60	-7.8	103	-7.59%
2023/02/23	0	48.05	0	0.00	48.05	0	102	0.03%
2023/02/22	1	47.90	0	0.00	48.10	1	101	0.99%
2023/02/21	0	48.42	10	48.31	48.15	-10	100	-9.91%
2023/02/20	0.1	48.50	3	48.80	48.60	-2.9	99	-2.90%
2023/02/17	3	48.70	2	48.18	48.35	1	99	1.02%
2023/02/16	0	0.00	6	48.31	48.50	-6	100	-5.99%
2023/02/15	2	48.25	1	48.25	48.10	1	99	1.01%
2023/02/14	14	47.58	0	0.00	47.95	14	98	14.26%
2023/02/10	0	48.00	1	48.05	47.10	-1	97	-1.02%
2023/02/09	1	48.00	0	48.50	48.00	1	95	1.04%
2023/02/08	3.2	48.20	4	48.19	48.20	-0.8	94	-0.85%
2023/02/07	4	47.85	2.1	47.89	47.95	1.9	90	2.10%
2023/02/06	38.1	49.22	31.2	49.04	48.35	6.9	85	8.06%
2023/02/03	1	45.80	2	47.07	48.10	-1	57	-1.80%
2023/02/02	0.1	43.15	1.2	43.17	43.75	-1.2	49	-2.31%
2023/02/01	0	42.90	0	0.00	42.15	0	47	0.00%
2023/01/31	0.4	41.88	0	0.00	41.80	0.4	46	0.82%
2023/01/30	0.2	42.35	0	42.60	41.90	0.1	45	0.31%
2023/01/16	0.1	42.50	0	0.00	42.60	0.1	42	0.24%
2023/01/13	0.1	42.60	0	0.00	42.80	0.1	42	0.31%
2023/01/12	1	42.60	0.1	42.50	42.60	0.9	42	2.15%
2023/01/10	0.1	42.70	0	0.00	42.95	0.1	43	0.23%
2023/01/09	0	42.90	0	0.00	43.20	0	43	0.01%
2023/01/06	0.1	42.80	0	42.80	42.70	0	44	0.06%
2023/01/04	1	42.85	0	0.00	42.85	1	47	2.12%
2023/01/03	1	43.95	0	0.00	43.00	1	48	2.06%
2022/12/27	0	44.30	0	0.00	44.65	0	50	0.00%
2022/12/21	0	0.00	3	43.13	43.25	-3	53	-5.60%
2022/12/16	0.1	43.70	0	0.00	43.10	0.1	55	0.09%
2022/12/15	0.1	44.20	0	0.00	44.05	0.1	56	0.09%
2022/12/14	0.1	44.20	0	0.00	44.15	0.1	57	0.17%
2022/12/13	0	0.00	0.1	44.10	44.30	-0.1	57	-0.17%
2022/12/12	0	0.00	0	43.60	43.90	0	57	-0.02%
2022/12/06	0	43.18	0	0.00	42.10	0	60	0.04%
2022/12/05	0.1	44.60	0	0.00	44.75	0.1	59	0.08%
2022/12/02	2	44.08	2	43.85	44.20	0	59	0.00%
2022/12/01	3	43.07	0	0.00	43.75	3	63	4.76%
2022/11/29	0	0.00	0	40.00	40.25	0	66	-0.02%
2022/11/25	0.1	40.30	0	0.00	40.55	0.1	67	0.07%
2022/11/23	0.1	39.55	0	0.00	39.65	0.1	69	0.14%
2022/11/17	0.1	40.23	0	0.00	40.30	0.1	88	0.11%
2022/11/16	0.1	39.65	0	0.00	40.05	0.1	89	0.06%
2022/11/15	0.1	40.15	0	0.00	40.35	0.1	90	0.07%
2022/11/11	0.1	38.80	0	0.00	38.85	0.1	92	0.06%
2022/11/10	3	38.58	0	0.00	38.60	3	94	3.19%
2022/11/09	0	38.50	0	0.00	38.95	0	95	0.00%
2022/11/07	0	38.50	0	0.00	38.75	0	96	0.00%
2022/11/04	0	37.80	0	0.00	38.50	0	97	0.00%
2022/11/02	0	0.00	1	37.50	37.60	-1	100	-1.00%
2022/10/31	0	37.15	0	0.00	37.15	0	100	0.03%
2022/10/28	0	0.00	0.1	37.00	37.30	-0.1	102	-0.10%
2022/10/24	0	0.00	0	37.40	36.75	0	104	0.00%
2022/10/21	0	36.20	0	0.00	36.05	0	104	0.00%
2022/10/20	0	0.00	1	36.30	36.05	-1	105	-0.95%
2022/10/17	0	0.00	1	35.70	36.05	-1	105	-0.95%
2022/10/14	1	36.00	0	0.00	35.50	1	105	0.95%
2022/10/13	1	35.35	1	35.83	34.90	0	105	-0.02%
2022/10/12	1.1	36.84	1	37.50	37.45	0.1	104	0.06%
2022/10/11	0	38.50	0	0.00	38.10	0	103	0.01%
2022/10/07	1	39.40	0	0.00	39.40	1	103	0.97%
2022/10/06	1	40.00	0	0.00	40.00	1	104	0.96%
2022/10/05	0.2	40.31	3	40.08	40.00	-2.8	104	-2.70%
2022/09/29	0.1	39.70	4	39.35	39.40	-4	110	-3.58%
2022/09/28	0.1	40.00	0.4	39.95	39.40	-0.4	111	-0.35%
2022/09/27	0.1	40.63	2	40.70	41.10	-1.9	110	-1.72%
2022/09/26	1.2	40.97	0	0.00	40.55	1.2	111	1.04%
2022/09/23	0.1	43.00	0.1	43.18	42.85	0	116	0.02%
2022/09/22	0.1	42.20	0.1	44.67	43.40	0	117	-0.02%
2022/09/21	0	0.00	7	43.61	43.45	-7	118	-5.94%
2022/09/20	0.1	44.78	1	44.55	44.55	-1	118	-0.80%
2022/09/19	0.1	44.70	0	0.00	44.50	0.1	120	0.04%
2022/09/16	2.1	44.72	0	0.00	44.85	2.1	123	1.70%
2022/09/15	1.1	45.02	3	45.05	45.00	-1.9	124	-1.56%
2022/09/13	0.1	46.00	0	0.00	46.10	0.1	125	0.08%
2022/09/12	0	0.00	1	45.70	46.15	-1	130	-0.77%
2022/09/08	4.1	45.87	0	0.00	45.95	4.1	132	3.09%
2022/09/07	1	45.45	0	0.00	46.00	1	134	0.74%
2022/09/06	0.1	47.50	1	47.10	46.85	-0.9	132	-0.67%
2022/09/05	1.1	48.93	1	48.40	47.90	0.1	132	0.08%
2022/09/02	0	50.90	0	0.00	50.30	0	131	0.00%
2022/08/31	0	51.50	4	50.75	50.60	-4	135	-2.95%
2022/08/30	1	50.50	0	0.00	51.00	1	141	0.71%
2022/08/29	0	50.90	1	50.20	50.80	-1	143	-0.70%
2022/08/26	8	52.33	3	52.53	51.80	5	142	3.51%
2022/08/25	14.2	52.75	5	52.96	52.10	9.2	139	6.58%
2022/08/24	1.1	51.11	0	0.00	52.00	1.1	135	0.81%
2022/08/23	0	0.00	4	49.23	49.20	-4	132	-3.01%
2022/08/19	0	0.00	1	49.40	49.55	-1	150	-0.66%
2022/08/18	0	50.50	6	49.00	49.10	-6	154	-3.87%
2022/08/17	0	0.00	0	49.40	49.05	0	155	0.00%
2022/08/16	3	49.32	0	49.10	49.10	3	156	1.92%
2022/08/15	0	49.35	0	0.00	49.40	0	157	0.02%
2022/08/11	1.1	49.29	0	0.00	48.60	1.1	158	0.66%
2022/08/10	0	49.00	0	0.00	48.95	0	158	0.03%
2022/08/08	0.5	48.98	0	0.00	48.95	0.5	157	0.29%
2022/08/05	1	49.05	0	0.00	49.05	1	158	0.63%
2022/08/04	1	49.10	1	49.40	49.05	0	158	0.00%
2022/08/01	0	0.00	0.4	49.70	50.20	-0.4	160	-0.25%
2022/07/27	0.1	49.50	0	0.00	50.40	0.1	163	0.07%
2022/07/26	0	0.00	1.2	49.31	49.55	-1.2	164	-0.74%
2022/07/25	0	50.50	0	0.00	50.20	0	165	0.00%
2022/07/21	1	50.70	0	0.00	51.50	1	169	0.59%
2022/07/20	1	50.31	0	0.00	50.50	1	169	0.60%
2022/07/19	0	50.30	0	0.00	50.30	0	171	0.00%
2022/07/18	0	0.00	0	50.50	50.30	0	171	-0.01%
2022/07/14	0	0.00	1	48.00	48.40	-1	170	-0.59%
2022/07/13	0	0.00	1	47.40	47.50	-1	170	-0.59%
2022/07/12	0	46.75	0	0.00	46.80	0	169	0.01%
2022/07/11	0	0.00	0	50.60	49.25	0	169	0.00%
2022/07/08	0	50.90	0	0.00	50.30	0	170	0.01%
2022/07/07	0	0.00	0.1	48.86	49.20	-0.1	171	-0.08%
2022/07/06	0.1	49.07	0	49.05	47.70	0	168	0.02%
2022/07/05	0	0.00	0.4	49.45	50.50	-0.4	170	-0.22%
2022/07/04	0	50.00	0	0.00	49.90	0	171	0.02%
2022/07/01	1	49.50	0	0.00	49.30	1	173	0.58%
2022/06/27	0	0.00	1	56.80	57.40	-1	172	-0.58%
2022/06/24	1	55.30	0	0.00	55.40	1	172	0.58%
2022/06/22	0	55.80	0	0.00	54.50	0	174	0.00%
2022/06/20	3.1	56.36	2.5	55.20	53.10	0.6	175	0.31%
2022/06/16	1.6	59.55	0	0.00	59.00	1.6	180	0.87%
2022/06/15	7	60.03	7	59.85	60.80	0	201	0.00%
2022/06/14	0.1	58.51	1	58.30	58.80	-0.9	213	-0.42%
2022/06/13	1	59.40	18	59.29	59.60	-17	233	-7.28%
2022/06/10	2	60.45	0	0.00	60.40	2	250	0.80%
2022/06/09	1.8	61.06	0.5	61.05	60.90	1.3	266	0.47%
2022/06/08	3.3	62.40	11	62.14	62.00	-7.7	277	-2.76%
2022/06/07	0.1	63.22	0.3	63.24	63.20	-0.2	286	-0.08%
2022/06/06	0.1	64.51	0.3	64.68	64.00	-0.2	306	-0.07%
2022/06/02	0.1	64.70	1.1	64.80	64.80	-1	343	-0.28%
2022/06/01	2.6	65.38	4.1	64.52	65.10	-1.5	364	-0.41%
2022/05/31	6.1	64.60	4.7	64.29	64.70	1.4	371	0.37%
2022/05/30	7	64.53	6.1	64.69	64.30	0.9	382	0.23%
2022/05/27	2.2	66.88	0	0.00	66.40	2.2	380	0.58%
2022/05/26	10.2	72.38	0.5	73.00	72.20	9.7	387	2.51%
2022/05/25	1.8	71.11	0.3	71.60	71.10	1.5	394	0.37%
2022/05/24	3.2	71.14	2	71.05	70.80	1.2	422	0.28%
2022/05/23	2	71.20	1.3	71.26	71.00	0.7	440	0.16%
2022/05/20	1	71.42	0	72.20	71.10	1	477	0.22%
2022/05/19	0.1	72.50	0	0.00	71.60	0.1	498	0.02%
2022/05/18	0.1	71.83	0	72.50	71.70	0.1	534	0.01%
2022/05/16	0	70.40	0	0.00	71.40	0	856	0.00%
2022/05/13	0.4	71.50	0	0.00	70.40	0.4	875	0.04%
2022/05/12	0	70.30	0	0.00	70.20	0	887	0.00%
2022/05/11	0	0.00	0.3	71.30	70.80	-0.3	893	-0.04%
2022/05/10	0.2	70.20	0.1	71.50	71.30	0.1	898	0.01%
2022/05/09	1.5	71.47	1.2	71.36	70.60	0.3	908	0.03%
2022/05/06	2.2	72.47	2	72.80	73.00	0.2	918	0.02%
2022/05/05	0.1	73.30	1	73.30	73.50	-0.9	921	-0.10%
2022/05/04	3.2	73.01	0.2	72.33	73.00	3	923	0.33%
2022/04/29	0	70.00	0	0.00	70.20	0	928	0.00%
2022/04/28	0	0.00	2	69.30	69.60	-2	932	-0.21%
2022/04/27	1.1	66.76	1.2	67.51	67.50	-0.2	932	-0.02%
2022/04/26	0.1	70.00	1	69.70	69.70	-0.9	932	-0.10%
2022/04/25	3.3	69.68	0.4	71.30	69.50	2.9	935	0.31%
2022/04/22	1	71.70	0.1	72.80	72.60	1	938	0.10%
2022/04/21	0.1	72.76	0	0.00	72.80	0.1	946	0.01%
2022/04/19	0	71.30	0	0.00	72.30	0	958	0.00%
2022/04/18	0	71.90	0.1	71.80	71.20	-0.1	963	-0.01%
2022/04/15	0	0.00	0	72.40	72.20	0	971	0.00%
2022/04/14	1	73.00	0	72.30	72.60	1	989	0.10%
2022/04/13	0	72.50	0	0.00	73.20	0	993	0.00%
2022/04/12	0	71.60	1	72.00	72.30	-1	1,001	-0.10%
2022/04/11	0	0.00	3.1	72.47	72.30	-3.1	1,024	-0.30%
2022/04/08	0	73.20	0	0.00	72.90	0	1,065	0.00%
2022/04/07	0	73.50	5.4	73.47	73.10	-5.3	1,088	-0.49%
2022/04/06	1.1	74.22	0	74.00	74.20	1.1	1,098	0.10%
2022/04/01	0	75.21	0.1	75.30	75.00	-0.1	1,102	-0.01%
2022/03/31	0.4	75.24	2	74.81	75.90	-1.7	1,103	-0.15%
2022/03/30	5.1	75.87	1	76.20	75.20	4.1	1,105	0.37%
2022/03/28	0.1	74.28	1.1	74.49	74.30	-1	1,105	-0.09%
2022/03/25	1.1	75.81	0	75.60	75.30	1.1	1,103	0.10%
2022/03/24	0.4	76.21	3	76.13	76.40	-2.6	1,103	-0.24%
2022/03/23	0	76.44	2	76.30	76.20	-2	1,106	-0.18%
2022/03/22	1	75.60	0.3	75.50	75.50	0.7	1,105	0.06%
2022/03/21	3.3	75.74	3.1	75.57	75.50	0.2	1,104	0.02%
2022/03/18	7	78.59	8.2	78.88	77.90	-1.1	1,101	-0.10%
2022/03/17	4.6	74.46	6.3	74.16	76.00	-1.7	1,079	-0.16%
2022/03/16	29.3	75.35	13.2	74.92	74.20	16.1	1,066	1.51%
2022/03/15	11.2	79.44	1	79.40	79.50	10.2	1,048	0.97%
2022/03/14	21	79.51	4.3	79.62	79.70	16.8	1,041	1.61%
2022/03/11	5	79.18	0.1	79.10	79.40	4.9	1,034	0.48%
2022/03/10	5	78.92	6	78.93	79.00	-1	1,021	-0.10%
2022/03/09	13	78.71	3	78.73	78.70	10	1,011	0.99%
2022/03/08	24	78.65	4.2	78.63	78.60	19.8	993	1.99%
2022/03/07	8	79.04	29.1	78.90	79.00	-21.1	958	-2.20%
2022/03/04	4.4	79.42	3.1	79.50	79.40	1.3	941	0.14%
2022/03/03	6.1	79.39	2	79.40	79.40	4.1	938	0.44%
2022/03/02	2	78.85	0.6	78.90	79.00	1.4	932	0.15%
2022/03/01	1	78.80	5.4	78.94	79.00	-4.4	925	-0.47%
2022/02/25	4.5	78.63	10	78.60	78.60	-5.5	917	-0.60%
2022/02/24	7	78.51	15.1	78.67	78.40	-8.1	911	-0.89%
2022/02/23	7.1	78.87	22	78.80	79.10	-14.9	889	-1.68%
2022/02/22	6	78.53	5.8	78.67	78.70	0.2	877	0.02%
2022/02/21	7.3	78.86	14.1	78.87	78.90	-6.8	847	-0.80%
2022/02/18	4.7	78.66	16.6	78.66	78.70	-11.9	837	-1.42%
2022/02/17	30.6	78.72	39	78.67	78.60	-8.4	810	-1.04%
2022/02/16	135.7	77.66	87.4	77.76	78.00	48.3	747	6.47%	大買/
2022/02/15	0	0.00	29.8	75.30	75.30	-29.8	515	-5.79%
2022/02/14	5	68.02	11	68.05	68.50	-6	503	-1.19%
2022/02/11	10	67.97	5.1	68.02	67.90	4.9	499	0.99%
2022/02/10	4	67.88	7.1	67.70	67.80	-3.1	510	-0.60%
2022/02/09	6	67.98	2.3	68.03	68.00	3.7	518	0.71%
2022/02/08	1	66.02	1	65.10	67.00	0	515	0.00%
2022/02/07	0	63.83	0	64.00	64.70	0	512	0.00%
2022/01/26	0	0.00	1	64.20	64.20	-1	518	-0.19%
2022/01/25	3.1	64.16	0	0.00	63.60	3.1	534	0.58%
2022/01/24	2	64.05	1.3	64.38	64.50	0.7	565	0.13%
2022/01/21	8.1	64.97	7	65.06	65.10	1.1	631	0.17%
2022/01/20	2	65.25	0	0.00	66.00	2	639	0.31%
2022/01/19	3	65.60	0	0.00	65.50	3	644	0.47%
2022/01/18	2	66.95	3	66.20	65.90	-1	648	-0.15%
2022/01/17	4	65.93	5	66.00	66.40	-1	651	-0.15%
2022/01/14	3	63.54	0	0.00	64.80	3	651	0.46%
2022/01/13	1	64.30	0	0.00	64.30	1	650	0.15%
2022/01/12	4	65.52	0	0.00	64.90	4	649	0.62%
2022/01/11	3.7	66.03	1	66.00	65.90	2.7	648	0.42%
2022/01/10	10.1	66.18	4	65.88	66.40	6.1	646	0.94%
2022/01/07	7.1	65.25	10.1	65.60	65.40	-3	640	-0.47%
2022/01/06	0.2	67.65	2	67.60	67.70	-1.8	626	-0.29%
2022/01/05	4.2	68.78	2	68.60	68.40	2.2	628	0.35%
2022/01/04	8.2	70.20	6.1	70.61	69.70	2.1	631	0.33%
2022/01/03	22.2	70.58	5.5	70.47	70.20	16.7	616	2.71%
2021/12/30	2.1	69.48	6.9	69.73	68.80	-4.8	579	-0.83%
2021/12/29	1	67.80	5.1	68.55	69.50	-4.1	559	-0.74%
2021/12/28	0.1	66.80	0	0.00	67.00	0.1	557	0.01%
2021/12/24	0.1	66.90	0	0.00	66.10	0.1	586	0.01%
2021/12/23	1	66.40	0	0.00	66.40	1	587	0.17%
2021/12/22	1.2	66.65	1.2	66.83	66.60	0	594	-0.01%
2021/12/21	0.1	65.50	0	0.00	65.80	0.1	595	0.01%
2021/12/17	1	64.70	1	64.70	64.80	0	603	0.00%
2021/12/16	0.1	65.60	0	0.00	65.60	0.1	605	0.01%
2021/12/15	2.1	64.80	1	65.20	64.80	1	611	0.17%
2021/12/14	1.1	65.00	1	65.50	65.00	0.1	615	0.01%
2021/12/13	0	0.00	3	65.97	65.90	-3	616	-0.49%
2021/12/10	0.1	66.50	2	65.90	66.00	-1.9	626	-0.30%
2021/12/09	1	66.50	0	66.80	66.20	1	630	0.15%
2021/12/08	14	66.09	9	65.96	65.80	5	632	0.79%
2021/12/07	3.1	66.89	0	0.00	66.50	3.1	628	0.49%
2021/12/06	0.1	67.88	3	67.47	67.80	-2.9	626	-0.47%
2021/12/02	1.1	68.29	1	69.00	68.00	0.1	748	0.01%
2021/12/01	1.2	69.03	1	69.20	69.20	0.2	795	0.03%
2021/11/30	0.1	68.20	0.2	68.00	67.90	-0.1	807	-0.01%
2021/11/29	0.1	65.51	2	66.35	67.10	-1.9	830	-0.23%
2021/11/26	5.3	67.79	3.2	67.04	67.10	2.1	853	0.24%
2021/11/25	2.1	69.39	1	68.90	68.60	1.1	852	0.12%
2021/11/24	1	68.60	0	0.00	69.10	1	854	0.12%
2021/11/23	0	0.00	13	69.58	69.40	-13	856	-1.52%
2021/11/22	11	70.90	0	0.00	70.90	11	857	1.28%
2021/11/19	2	70.65	2	70.80	70.20	0	863	0.00%
2021/11/18	5.4	71.06	2	72.25	70.90	3.4	867	0.39%
2021/11/17	2.1	71.74	3.4	71.17	71.70	-1.3	875	-0.15%
2021/11/16	0	0.00	2	70.85	70.40	-2	874	-0.23%
2021/11/15	1	70.70	5.8	70.29	70.00	-4.8	879	-0.54%
2021/11/12	3.1	68.74	1	69.20	69.20	2.1	876	0.24%
2021/11/11	1	68.50	5	69.20	69.20	-4	876	-0.46%
2021/11/10	0.1	67.70	1	67.80	68.50	-0.9	883	-0.10%
2021/11/09	5.3	67.37	33.1	67.53	67.80	-27.8	896	-3.10%
2021/11/08	4.3	69.01	13.1	68.83	68.40	-8.8	894	-0.99%
2021/11/05	1	70.90	1.1	71.29	71.40	-0.1	926	-0.01%
2021/11/04	0	0.00	0.2	71.18	71.20	-0.2	959	-0.02%
2021/11/03	1	71.50	1.2	71.13	71.50	-0.2	983	-0.02%
2021/11/02	1.1	72.08	15.2	71.61	70.70	-14.1	1,015	-1.39%
2021/11/01	6.3	72.47	2.1	72.69	72.20	4.2	1,018	0.41%
2021/10/29	20.1	69.67	24.3	70.21	71.60	-4.1	1,016	-0.41%
2021/10/28	7	66.94	2.5	66.85	66.60	4.5	984	0.46%
2021/10/27	0.1	65.56	4	65.33	65.90	-3.9	1,023	-0.38%
2021/10/26	0	0.00	2.1	65.10	64.80	-2.1	1,144	-0.18%
2021/10/25	0	64.60	3	64.37	65.30	-3	1,244	-0.24%
2021/10/22	0	0.00	1.2	63.72	64.00	-1.2	1,316	-0.09%
2021/10/21	1.1	63.34	6	64.00	63.30	-5	1,447	-0.34%
2021/10/20	3	62.47	1	63.80	62.40	2	1,481	0.13%
2021/10/19	1	62.72	1	62.90	63.40	0	1,510	0.00%
2021/10/18	0	0.00	3	61.27	61.50	-3	1,554	-0.19%
2021/10/15	2.6	61.21	0	0.00	61.20	2.6	1,587	0.16%
2021/10/14	0	0.00	1	60.80	60.30	-1	1,632	-0.06%
2021/10/13	1	60.00	5	60.28	60.10	-4	1,664	-0.24%
2021/10/12	7.1	59.87	6	60.03	60.50	1.1	1,671	0.07%
2021/10/08	2	62.45	2	63.40	62.50	0	1,676	0.00%
2021/10/07	4	62.65	2.1	63.64	63.80	1.9	1,678	0.11%
2021/10/06	3	62.33	0	0.00	62.30	3	1,703	0.18%
2021/10/05	5.1	62.41	19	60.27	63.20	-13.9	1,713	-0.81%
2021/10/04	14.9	63.72	15	62.37	61.60	-0.1	1,707	-0.01%
2021/10/01	9.5	65.92	17	65.56	65.50	-7.5	1,694	-0.44%
2021/09/30	4.1	67.51	1	67.80	68.00	3.1	1,682	0.18%
2021/09/29	7	68.34	11	68.15	67.80	-4	1,681	-0.24%
2021/09/28	2	69.60	0	0.00	69.70	2	1,683	0.12%
2021/09/27	8.2	68.93	1.1	68.95	69.00	7.1	1,681	0.42%
2021/09/24	4.7	69.35	0.1	69.40	69.10	4.6	1,682	0.27%
2021/09/23	8.1	68.84	3.3	68.58	68.90	4.8	1,680	0.28%
2021/09/22	4.3	68.42	20	68.32	68.50	-15.7	1,676	-0.94%
2021/09/17	1.2	69.27	1.1	69.61	69.80	0.1	1,672	0.01%
2021/09/16	0.1	69.60	2	70.05	69.60	-1.9	1,671	-0.11%
2021/09/15	4.5	69.41	8.5	69.26	69.20	-4	1,666	-0.24%
2021/09/14	2.1	70.02	3	70.73	70.10	-0.9	1,659	-0.06%
2021/09/13	2.1	71.24	3	70.73	70.90	-0.9	1,656	-0.06%
2021/09/10	1	70.90	0	71.30	71.30	1	1,654	0.06%
2021/09/09	0	0.00	1	70.60	70.60	-1	1,654	-0.06%
2021/09/08	24.3	71.39	28.5	70.39	70.30	-4.2	1,653	-0.25%
2021/09/07	109.4	76.04	116.5	73.61	73.10	-7.1	1,634	-0.44%	大買/大賣/
2021/09/06	26.4	75.49	8.1	74.88	74.00	18.2	1,534	1.19%
2021/09/03	1.4	71.90	6	71.90	73.00	-4.6	1,488	-0.31%
2021/09/02	10	71.86	6.2	72.83	71.50	3.8	1,482	0.26%
2021/09/01	24.8	72.83	4.2	72.32	73.20	20.6	1,458	1.41%
2021/08/31	2	70.65	7	70.59	70.70	-5	1,430	-0.35%
2021/08/30	0.2	70.50	0	0.00	69.70	0.2	1,424	0.01%
2021/08/27	2	69.80	21.1	69.91	69.60	-19.1	1,420	-1.34%
2021/08/26	2	70.30	0.2	71.00	70.20	1.8	1,414	0.13%
2021/08/25	5.3	70.84	6	70.75	71.00	-0.7	1,410	-0.05%
2021/08/24	5	69.74	3	69.90	69.80	2	1,401	0.14%
2021/08/23	8.1	70.40	16.1	70.65	70.60	-8	1,391	-0.57%
2021/08/20	4.6	68.19	4.3	68.37	68.50	0.3	1,377	0.02%
2021/08/19	3.3	69.28	18	69.94	68.40	-14.7	1,367	-1.07%
2021/08/18	4.1	69.50	17	68.48	70.80	-12.9	1,353	-0.96%
2021/08/17	2.2	69.91	15	69.87	69.30	-12.9	1,346	-0.95%
2021/08/16	4	70.53	24	70.41	70.80	-20	1,336	-1.50%
2021/08/13	9	71.74	4.3	71.95	71.10	4.7	1,323	0.36%
2021/08/12	10	72.82	1.2	75.08	73.10	8.8	1,303	0.67%
2021/08/11	39.2	73.93	16	73.29	72.70	23.2	1,293	1.79%
2021/08/10	21	73.60	15	73.62	76.50	6	1,253	0.48%
2021/08/09	36.5	75.90	22	75.52	74.80	14.5	1,221	1.19%
2021/08/06	31.1	76.39	19	76.46	75.80	12.1	1,195	1.01%
2021/08/05	6.3	78.72	5	78.92	78.80	1.3	1,161	0.11%
2021/08/04	15.2	79.79	8	79.40	79.70	7.2	1,154	0.62%
2021/08/03	12.2	80.76	6.3	80.19	79.90	5.9	1,134	0.52%
2021/08/02	38.7	81.25	16.3	81.75	80.00	22.4	1,100	2.03%
2021/07/30	172.4	85.13	61.3	84.43	83.10	111.1	1,055	10.53%	大買/鉅額交易
2021/07/29	10.1	89.10	42.8	88.31	92.00	-32.7	935	-3.49%
2021/07/28	51.4	85.07	60.2	85.85	84.20	-8.9	838	-1.06%
2021/07/27	60.6	90.65	35.4	90.58	90.70	25.2	780	3.23%
2021/07/26	2.1	86.64	20	87.05	87.90	-17.9	655	-2.73%
2021/07/23	12.5	86.01	12.1	87.15	85.50	0.4	620	0.06%
2021/07/22	19	87.73	17.5	87.03	87.20	1.5	593	0.25%
2021/07/21	29.6	86.69	7.5	85.85	85.60	22.1	551	4.01%
2021/07/20	20.2	85.19	55.2	84.70	85.80	-35	540	-6.48%
2021/07/19	28.5	84.37	24.4	84.69	84.70	4.1	504	0.81%
2021/07/16	38	83.04	6	82.43	82.70	32	483	6.62%
2021/07/15	11.1	82.47	5	82.36	81.00	6.1	476	1.28%
2021/07/14	8.3	81.35	1	80.50	80.50	7.3	467	1.55%
2021/07/13	21.6	83.69	6.1	83.48	82.10	15.4	463	3.33%
2021/07/12	1.1	80.20	4	80.63	81.00	-2.9	438	-0.67%
2021/07/09	0	0.00	1	78.40	79.00	-1	428	-0.23%
2021/07/08	3	78.77	1	78.80	78.60	2	441	0.45%
2021/07/07	0.1	78.70	0	0.00	78.60	0.1	453	0.02%
2021/07/06	3	79.47	1	79.50	79.20	2	463	0.43%
2021/07/05	6.1	79.49	3	78.83	80.00	3.1	511	0.60%
2021/07/02	0.1	77.10	1.1	77.00	77.10	-1	538	-0.19%
2021/07/01	1	75.60	0	0.00	75.50	1	578	0.17%
2021/06/30	2	76.80	1.2	76.82	76.70	0.8	593	0.14%
2021/06/28	0.1	77.90	0	78.00	78.30	0	610	0.01%
2021/06/25	0	77.90	2	78.10	77.60	-2	619	-0.32%
2021/06/24	1	77.40	0	0.00	77.40	1	624	0.16%
2021/06/23	0	0.00	1	77.20	77.40	-1	629	-0.16%
2021/06/22	1	76.70	0	0.00	76.00	1	635	0.16%
2021/06/21	0	0.00	1	77.40	76.80	-1	638	-0.16%
2021/06/18	3	78.50	3	79.07	78.20	0	644	0.00%
2021/06/17	1	78.00	0	77.20	78.60	1	648	0.15%
2021/06/16	4	77.68	3	77.23	77.20	1	649	0.15%
2021/06/15	0	76.50	0	0.00	76.60	0	655	0.00%
2021/06/11	2	77.10	1	77.30	76.50	1	672	0.15%
2021/06/10	2	76.95	1	76.70	77.20	1	751	0.13%
2021/06/09	0	0.00	4	75.05	75.20	-4	755	-0.53%
2021/06/08	0	0.00	4	74.13	73.90	-4	763	-0.52%
2021/06/07	0	0.00	1	74.00	74.00	-1	778	-0.13%
2021/06/04	0	0.00	4	74.10	74.10	-4	783	-0.51%
2021/06/02	2	75.51	0	0.00	74.60	2	788	0.26%
2021/06/01	2	75.80	0	0.00	76.10	2	798	0.25%
2021/05/31	0	74.30	0	0.00	74.80	0	805	0.00%
2021/05/28	1	74.00	0	0.00	74.50	1	813	0.12%
2021/05/27	0	0.00	0	73.80	73.20	0	827	0.00%
2021/05/26	4	73.85	0	0.00	74.10	4	839	0.48%
2021/05/25	1	73.00	1	74.50	74.10	0	862	0.00%
2021/05/24	1	72.10	1	71.30	72.10	0	865	0.00%
2021/05/21	2	71.50	0	0.00	71.90	2	880	0.23%
2021/05/20	0	72.00	0	0.00	70.90	0	900	0.00%
2021/05/18	6	69.78	0	0.00	71.30	6	934	0.64%
2021/05/14	6	71.30	1	71.20	70.60	5	1,032	0.48%
2021/05/13	1.1	71.86	3	71.00	70.70	-2	1,097	-0.18%
2021/05/12	2	71.39	7	70.20	70.10	-5	1,160	-0.43%
2021/05/11	7.1	75.01	3	74.03	73.90	4.1	1,162	0.35%
2021/05/07	5	78.52	0	0.00	78.70	5	1,270	0.39%
2021/05/06	3	77.00	1	78.00	76.50	2	1,267	0.16%
2021/05/05	3.2	77.01	3.1	77.61	77.00	0	1,272	0.00%
2021/05/04	7	78.71	13.1	78.71	78.80	-6.1	1,270	-0.48%
2021/05/03	3.2	82.11	2	81.50	81.30	1.2	1,255	0.09%
2021/04/29	1.1	83.55	3	83.87	83.50	-1.9	1,248	-0.15%
2021/04/28	1	83.90	3	84.37	84.10	-2	1,250	-0.16%
2021/04/27	3	84.57	1	84.80	84.60	2	1,259	0.16%
2021/04/26	6.1	85.16	1	84.60	85.00	5.1	1,260	0.40%
2021/04/23	23.1	82.84	1	82.60	82.80	22.1	1,253	1.77%
2021/04/22	11.1	83.27	4	83.08	83.00	7.1	1,256	0.57%
2021/04/21	6	84.48	3.5	85.05	84.50	2.5	1,254	0.20%
2021/04/20	1	85.39	8	85.31	85.40	-7	1,259	-0.55%
2021/04/19	1.3	84.42	1	84.30	84.40	0.3	1,274	0.02%
2021/04/16	11	85.88	1	85.40	85.00	10	1,274	0.78%
2021/04/15	2	85.80	2	85.60	85.70	0	1,275	0.00%
2021/04/14	15.1	84.81	7	85.00	85.70	8.1	1,302	0.62%
2021/04/13	6.2	87.84	1	87.64	85.50	5.2	1,313	0.39%
2021/04/12	7	89.06	4.1	88.85	87.90	2.9	1,357	0.22%
2021/04/09	18.3	92.67	9.2	92.07	89.60	9.1	1,372	0.67%
2021/04/08	7	90.00	7.1	90.43	91.90	-0.1	1,376	0.00%
2021/04/07	6	89.83	9.1	89.20	89.00	-3	1,370	-0.22%
2021/04/06	3	87.70	2.2	88.14	88.40	0.8	1,376	0.06%
2021/04/01	0	0.00	2	86.50	85.90	-2	1,425	-0.14%
2021/03/31	2	85.20	5.2	86.09	86.10	-3.2	1,457	-0.22%
2021/03/30	4	84.38	5.4	84.53	84.70	-1.4	1,559	-0.09%
2021/03/29	0.1	84.90	2.1	85.71	85.40	-2	1,646	-0.12%
2021/03/26	2	84.54	0.1	84.50	84.60	1.9	1,744	0.11%
2021/03/25	1	82.90	0	83.50	82.80	1	1,749	0.06%
2021/03/24	0.1	83.41	4	83.58	83.40	-3.9	1,757	-0.22%
2021/03/23	4	83.45	3	83.20	83.20	1	1,786	0.06%
2021/03/22	3.4	84.15	4.4	84.09	84.40	-1	1,816	-0.06%
2021/03/19	5.1	85.65	1	85.50	85.00	4.1	1,833	0.22%
2021/03/18	5	86.58	8	87.16	86.50	-3	1,831	-0.16%
2021/03/17	12	87.46	9	87.36	86.30	3	1,827	0.16%
2021/03/16	25.3	89.68	44.7	88.63	87.00	-19.4	1,820	-1.07%
2021/03/15	1	86.50	3.3	86.98	86.10	-2.3	1,768	-0.13%
2021/03/12	5	85.80	6	85.42	85.60	-1	1,770	-0.06%
2021/03/11	3	85.97	5.1	85.67	86.80	-2.1	1,768	-0.12%
2021/03/10	3	82.63	0	0.00	82.60	3	1,766	0.17%
2021/03/09	1	82.30	0	83.00	83.10	1	1,778	0.06%
2021/03/08	2	83.60	0	0.00	83.50	2	1,779	0.11%
2021/03/05	7.2	82.31	3.1	82.57	82.70	4	1,777	0.23%
2021/03/04	3	84.39	3	83.94	83.60	0	1,765	0.00%
2021/03/02	20	86.52	15	85.20	84.80	5	1,747	0.29%
2021/02/26	2.4	86.50	3.2	84.78	86.50	-0.8	1,736	-0.05%
2021/02/25	5.3	87.17	3.3	86.88	85.40	2	1,725	0.12%
2021/02/24	2.2	85.18	2	85.00	85.80	0.2	1,705	0.01%
2021/02/23	6.2	85.41	1.1	86.26	84.70	5.1	1,703	0.30%
2021/02/22	3	85.80	5	86.10	86.00	-2	1,692	-0.12%
2021/02/19	3.1	86.19	8.4	86.67	87.30	-5.3	1,675	-0.32%
2021/02/18	11	86.01	5.1	86.37	85.90	5.9	1,669	0.35%
2021/02/17	7	87.00	5.8	87.72	86.80	1.2	1,676	0.07%
2021/02/05	18.3	86.50	37.1	86.25	86.20	-18.8	1,642	-1.15%
2021/02/04	45.4	85.56	28	84.59	83.00	17.4	1,570	1.11%
2021/02/03	16.8	84.73	23.5	84.86	84.10	-6.7	1,503	-0.45%
2021/02/02	3.1	81.31	3	81.43	80.80	0.1	1,439	0.01%
2021/02/01	19.1	79.37	22	80.11	81.30	-2.9	1,432	-0.20%
2021/01/29	34.1	81.62	31.4	82.10	79.30	2.7	1,391	0.19%
2021/01/28	1	75.70	0	0.00	75.50	1	1,310	0.08%
2021/01/27	8.1	75.66	7	75.72	75.30	1.1	1,307	0.08%
2021/01/26	1	74.99	4	74.55	74.00	-3	1,295	-0.23%
2021/01/25	6	73.80	2	74.65	73.20	4	1,296	0.31%
2021/01/22	4	73.70	3.4	74.13	74.50	0.7	1,307	0.05%
2021/01/21	4.2	73.55	9	72.78	72.80	-4.8	1,305	-0.37%
2021/01/20	2	74.36	4	75.18	73.80	-2	1,298	-0.15%
2021/01/19	0.2	77.79	0	0.00	77.30	0.2	1,285	0.01%
2021/01/18	4.5	77.43	22	73.80	77.80	-17.5	1,279	-1.37%
2021/01/15	1.1	78.16	4	76.63	76.30	-2.9	1,260	-0.23%
2021/01/14	4	78.25	1.1	78.91	78.10	3	1,247	0.24%
2021/01/13	2.1	79.78	10	79.72	79.60	-8	1,234	-0.64%
2021/01/12	15	81.20	11.2	80.25	79.50	3.8	1,222	0.31%
2021/01/11	1	81.50	0	0.00	81.50	1	1,202	0.08%
2021/01/08	9.1	81.95	3.1	81.44	81.50	6.1	1,197	0.51%
2021/01/07	12.2	81.42	15	81.41	81.70	-2.8	1,188	-0.23%
2021/01/06	8.5	83.23	2.1	83.58	83.70	6.4	1,158	0.55%
2021/01/05	31.3	83.50	32.3	83.52	82.60	-1	1,130	-0.09%
2021/01/04	21.4	87.49	14	88.72	86.40	7.4	1,073	0.69%
2020/12/31	25.1	89.71	25.4	88.74	87.80	-0.3	1,045	-0.03%
2020/12/30	16.3	88.28	16	88.44	87.80	0.3	1,000	0.03%
2020/12/29	32.4	88.22	25	87.94	88.30	7.4	972	0.76%
2020/12/28	28.4	86.99	23	87.73	88.10	5.4	925	0.59%
2020/12/25	16	84.98	10.1	84.91	84.50	5.9	855	0.69%
2020/12/24	65.3	86.61	48	85.38	84.20	17.3	815	2.12%
2020/12/23	43.4	82.86	52	83.75	85.30	-8.6	701	-1.23%
2020/12/22	36.2	81.31	38.2	80.96	78.50	-2	608	-0.33%
2020/12/21	4	74.60	0	0.00	76.60	4	512	0.78%
2020/12/18	14.3	75.61	4	76.55	75.20	10.3	503	2.05%
2020/12/17	35.1	79.38	9	78.75	76.80	26.1	488	5.34%
2020/12/16	21.2	78.72	32	79.13	80.50	-10.8	454	-2.37%
2020/12/15	4	77.15	9	77.21	76.70	-5	417	-1.20%
2020/12/14	1	73.70	10	74.71	75.70	-9	390	-2.30%
2020/12/11	3.1	72.90	4.5	73.14	72.80	-1.4	385	-0.36%
2020/12/10	7.3	74.55	10.5	74.73	74.00	-3.2	378	-0.84%
2020/12/09	18.6	77.65	5.5	77.53	76.80	13.1	369	3.54%
2020/12/08	6	77.00	11	76.18	77.00	-5	338	-1.48%
2020/12/07	2.1	74.60	8	74.54	74.60	-5.9	325	-1.81%
2020/12/04	9	75.92	4	75.70	75.60	5	316	1.58%
2020/12/03	9	74.53	7	74.90	74.30	2	304	0.66%
2020/12/02	1.1	71.74	0	0.00	72.00	1.1	289	0.38%
2020/12/01	2.1	72.54	2	72.55	72.70	0.1	287	0.04%
2020/11/30	3	72.93	0	0.00	72.90	3	287	1.04%
2020/11/27	2.1	72.99	0	0.00	72.80	2.1	297	0.71%
2020/11/26	0	0.00	2	73.25	73.40	-2	296	-0.67%
2020/11/25	1.1	72.62	0	0.00	73.40	1.1	297	0.36%
2020/11/24	1	74.60	3	74.20	74.00	-2	294	-0.68%
2020/11/23	0	74.20	0	0.00	74.50	0	293	0.00%
2020/11/20	3	74.37	4	74.40	74.20	-1	291	-0.34%
2020/11/19	2	72.40	2	72.85	72.70	0	284	0.00%
2020/11/18	0.1	73.60	4.5	73.69	73.60	-4.4	285	-1.53%
2020/11/17	13.1	74.75	0	0.00	73.80	13.1	287	4.55%
2020/11/16	13	75.78	3	75.40	76.40	10	289	3.46%
2020/11/13	2	73.50	4.2	73.22	73.50	-2.2	266	-0.83%
2020/11/12	2	71.00	2	71.00	71.40	0	266	0.00%
2020/11/11	0.1	70.93	0	0.00	71.00	0.1	268	0.06%
2020/11/10	0.1	70.74	1	70.00	72.00	-0.9	269	-0.33%
2020/11/09	3	73.43	2.7	73.32	72.60	0.3	269	0.10%
2020/11/06	0	0.00	0	71.11	71.30	0	279	-0.01%
2020/11/05	0	0.00	3.1	71.18	71.50	-3.1	305	-1.00%
2020/11/04	1	70.70	1	70.47	71.20	0	325	-0.01%
2020/11/03	3	70.77	1.1	70.90	70.90	1.9	350	0.54%
2020/11/02	10.1	72.29	5	71.25	70.70	5.1	361	1.40%
2020/10/30	10.2	73.77	5	73.70	73.20	5.2	366	1.42%
2020/10/29	6	72.05	5	71.08	72.40	1	373	0.27%
2020/10/28	3.1	70.55	2	70.40	70.40	1.1	404	0.27%
2020/10/27	1	70.20	1	70.90	71.00	0	429	0.00%
2020/10/26	0	0.00	1	69.90	70.80	-1	440	-0.23%
2020/10/23	1.1	70.64	1	70.30	70.30	0.1	456	0.02%
2020/10/22	0.1	70.20	0	0.00	70.60	0.1	534	0.02%
2020/10/20	0.1	70.20	0	0.00	70.40	0.1	620	0.02%
2020/10/16	3	70.20	2	70.20	69.50	1	637	0.16%
2020/10/15	7.1	69.71	3	69.40	69.30	4.1	649	0.63%
2020/10/14	3	70.30	9	70.38	70.00	-6	664	-0.90%
2020/10/13	3	70.83	3	71.27	70.30	0	676	0.00%
2020/10/12	1	70.80	1	71.60	71.10	0	683	0.00%
2020/10/08	0	0.00	1	71.10	71.00	-1	685	-0.15%
2020/10/07	11	72.57	8.4	72.26	72.90	2.6	687	0.38%
2020/10/06	3	69.73	1	69.40	69.80	2	687	0.29%
2020/10/05	22	67.55	0	0.00	68.40	22	694	3.17%
2020/09/30	1	67.60	1	67.40	67.60	0	699	0.00%
2020/09/29	1	66.30	2	66.65	66.60	-1	707	-0.15%
2020/09/28	2	65.50	3	66.03	65.50	-1	737	-0.14%
2020/09/25	1	66.70	0	0.00	64.10	1	765	0.13%
2020/09/24	9.1	65.83	6	65.98	65.10	3.1	772	0.40%
2020/09/23	5.1	69.51	2	68.50	68.50	3.1	767	0.40%
2020/09/22	1.1	70.00	0	0.00	70.10	1.1	771	0.14%
2020/09/21	0	0.00	0.1	71.20	71.40	-0.1	773	-0.01%
2020/09/18	0.1	70.90	1	71.50	71.30	-0.9	777	-0.12%
2020/09/17	1	72.00	0.5	71.50	71.90	0.5	787	0.07%
2020/09/16	3	72.80	3	72.90	72.30	0	815	0.00%
2020/09/15	0	0.00	1	72.90	72.70	-1	834	-0.12%
2020/09/14	0	0.00	2	72.60	73.30	-2	845	-0.24%
2020/09/11	0.1	71.50	0	0.00	71.40	0.1	874	0.01%
2020/09/08	1.1	71.98	0.1	71.80	71.80	1	911	0.11%
2020/09/07	0	0.00	0.1	72.30	72.30	-0.1	927	-0.01%
2020/09/04	0.1	72.30	0.1	72.30	72.30	0	936	0.00%
2020/09/03	0	0.00	0.1	73.30	73.60	-0.1	951	-0.01%
2020/09/02	3	74.30	2	73.65	74.20	1	965	0.10%
2020/09/01	0	0.00	4	71.20	71.80	-4	980	-0.41%
2020/08/31	0	0.00	0.1	70.90	71.10	-0.1	991	-0.01%
2020/08/27	1	71.50	0	0.00	71.00	1	1,038	0.10%
2020/08/26	3	71.60	2	71.90	71.70	1	1,056	0.09%
2020/08/24	2	72.45	2	71.70	71.70	0	1,092	0.00%
2020/08/21	1	71.20	1	71.80	72.40	0	1,097	0.00%
2020/08/20	1	70.60	9	71.12	70.00	-8	1,116	-0.72%
2020/08/19	1	75.60	1	76.50	75.10	0	1,111	0.00%
2020/08/18	2	76.00	1	75.90	75.90	1	1,122	0.09%
2020/08/17	5	77.02	3	76.93	77.30	2	1,143	0.17%
2020/08/14	3	76.17	1	76.40	75.90	2	1,172	0.17%
2020/08/13	0	0.00	1	75.80	75.40	-1	1,172	-0.09%
2020/08/12	2	74.10	4	75.00	75.00	-2	1,174	-0.17%
2020/08/11	3.3	76.18	1	76.00	72.30	2.3	1,162	0.20%
2020/08/10	2.2	78.78	3	79.50	79.00	-0.8	1,138	-0.07%
2020/08/07	1.3	80.49	1	80.70	80.70	0.3	1,120	0.03%
2020/08/06	2.1	82.30	0	0.00	82.30	2.1	1,099	0.19%
2020/08/05	4.6	83.26	9	82.68	82.80	-4.4	1,095	-0.40%
2020/08/04	2	79.50	8	81.91	83.90	-6	1,097	-0.55%
2020/08/03	4.6	79.01	5	79.74	79.90	-0.4	1,110	-0.04%
2020/07/31	4.2	82.18	4	82.58	82.20	0.2	1,084	0.02%
2020/07/30	4.4	84.10	12	84.85	83.60	-7.6	1,063	-0.71%
2020/07/29	4.2	85.07	5	85.20	85.40	-0.9	1,052	-0.08%
2020/07/28	39.2	91.99	33.1	90.71	85.60	6.1	1,037	0.58%
2020/07/27	14	90.70	12	91.53	93.20	2	960	0.21%
2020/07/24	11.2	86.00	2	85.85	86.50	9.2	895	1.03%
2020/07/23	1	84.70	2	84.05	84.70	-1	877	-0.11%
2020/07/22	1	83.40	0	0.00	83.30	1	866	0.12%
2020/07/21	6.6	82.86	0	0.00	82.50	6.6	859	0.77%
2020/07/20	0	0.00	1	85.20	85.30	-1	845	-0.12%
2020/07/17	7.2	84.09	2	83.00	83.00	5.2	830	0.62%
2020/07/16	0	0.00	5	86.70	86.70	-5	820	-0.61%
2020/07/15	3	84.00	13	84.22	83.80	-10	812	-1.23%
2020/07/14	3	83.70	1	83.20	83.20	2	807	0.25%
2020/07/13	1.1	84.42	0	0.00	84.50	1.1	801	0.14%
2020/07/10	5.2	84.55	6	85.32	84.70	-0.8	792	-0.10%
2020/07/09	3.2	86.68	2	87.50	86.80	1.2	784	0.15%
2020/07/08	4.5	87.50	2	87.90	87.80	2.5	780	0.32%
2020/07/07	4.5	88.02	3	88.33	87.00	1.5	772	0.19%
2020/07/06	8	88.19	9	86.46	89.80	-1	740	-0.13%
2020/07/03	2	84.35	3	84.47	84.60	-1	712	-0.14%
2020/07/02	2	82.60	2	83.10	82.40	0	699	0.00%
2020/07/01	1	83.20	1	84.00	82.50	0	693	0.00%
2020/06/30	3	82.37	2	83.00	82.60	1	684	0.15%
2020/06/29	1	81.70	1	82.80	82.20	0	680	0.00%
2020/06/24	2	82.80	2	82.65	83.00	0	674	0.00%
2020/06/23	10.5	83.06	6	83.92	81.50	4.5	661	0.68%
2020/06/22	6.5	85.56	2	84.25	85.70	4.5	631	0.71%
2020/06/19	10	83.36	4	83.50	83.10	6	610	0.98%
2020/06/18	3	84.23	3	82.50	84.00	0	598	0.00%
2020/06/17	3	81.27	3	82.40	80.30	0	567	0.00%
2020/06/16	3	80.70	8	80.30	80.70	-5	549	-0.91%
2020/06/15	1	78.80	2	79.75	78.80	-1	545	-0.18%
2020/06/12	2	79.50	0	0.00	79.30	2	535	0.37%
2020/06/11	3	79.40	5	80.16	80.40	-2	521	-0.38%
2020/06/10	5	79.96	5	79.58	80.00	0	517	0.00%
2020/06/09	4.1	77.22	3	78.13	77.80	1.1	510	0.22%
2020/06/08	8	80.19	5	80.08	78.20	3	500	0.60%
2020/06/05	3	80.00	5	79.66	80.50	-2	475	-0.42%
2020/06/04	5	81.26	1	80.90	79.70	4	473	0.85%
2020/06/03	1	78.70	2	78.10	78.70	-1	441	-0.23%
2020/06/02	1.2	78.06	11	77.54	77.60	-9.9	427	-2.30%
2020/06/01	22.2	76.32	8	74.76	77.80	14.2	406	3.49%
2020/05/29	4	70.23	2	70.45	71.30	2	376	0.53%
2020/05/28	2	70.90	1	71.40	70.50	1	367	0.27%
2020/05/27	2	71.05	3	70.60	70.50	-1	358	-0.28%
2020/05/26	1	68.80	1	68.70	68.80	0	333	0.00%
2020/05/25	4	69.00	6	68.45	68.70	-2	324	-0.62%
2020/05/22	3.1	68.38	3	69.07	68.20	0.1	310	0.03%
2020/05/21	7	64.76	6	65.05	66.70	1	284	0.35%
2020/05/20	5	62.20	4	62.23	62.00	1	251	0.40%
2020/05/19	3	61.93	3	61.93	61.90	0	247	0.00%
2020/05/18	2.3	61.09	2	61.30	61.40	0.3	239	0.13%
2020/05/15	3	59.87	3	60.20	60.90	0	234	0.00%
2020/05/14	1	60.50	1	60.60	60.30	0	231	0.00%
2020/05/13	2	60.00	2	60.55	60.00	0	228	0.00%
2020/05/12	0.2	60.40	5	60.60	60.80	-4.8	222	-2.16%
2020/05/11	8	62.00	5	61.82	61.90	3	213	1.40%
2020/05/08	4	61.38	4	61.55	61.40	0	198	0.00%
2020/05/07	2.2	59.23	2	58.80	59.00	0.2	164	0.12%
2020/05/05	2	55.45	2	55.55	55.80	0	153	0.00%
2020/05/04	1	55.50	3	55.23	55.50	-2	152	-1.31%
2020/04/30	1	55.60	1	56.00	55.60	0	152	0.00%
2020/04/29	3.2	55.00	3	54.50	55.00	0.2	152	0.10%
2020/04/28	1	52.50	1	52.20	52.50	0	150	0.00%
2020/04/27	1	51.40	1	51.60	51.60	0	159	0.00%
2020/04/24	1	51.00	1	50.70	50.70	0	161	0.00%
2020/04/23	1	50.90	1	50.90	50.90	0	164	0.00%
2020/04/22	1	50.80	1	50.60	50.80	0	164	0.00%
2020/04/21	1	50.60	1	50.90	50.90	0	169	0.00%
2020/04/16	0	53.10	0	0.00	53.30	0	167	0.00%
2020/04/13	1	51.30	1	51.80	52.10	0	163	0.00%
2020/04/10	3	49.95	3	49.55	49.95	0	161	0.00%
2020/04/09	1	49.55	1	49.40	49.40	0	163	0.00%
2020/04/08	1	49.45	1	48.50	49.45	0	162	0.00%
2020/04/07	1	48.00	1	48.55	48.00	0	169	0.00%
2020/04/06	1	46.50	1	45.95	46.50	0	170	0.00%
2020/03/31	1	46.20	1	46.60	46.50	0	172	0.00%
2020/03/27	1	47.15	1	47.95	46.70	0	174	0.00%
2020/03/26	1	47.80	1	47.00	47.80	0	176	0.00%
2020/03/25	2	47.05	2	47.53	47.10	0	177	0.00%
2020/03/24	0	0.00	1	46.00	46.45	-1	178	-0.56%
2020/03/23	1	45.00	0	0.00	45.60	1	176	0.57%
2020/03/20	4	46.16	4	46.00	46.00	0	177	0.00%
2020/03/19	1	45.25	1	45.10	45.10	0	175	0.00%
2020/03/18	4	46.75	4	46.84	46.85	0	170	0.00%
2020/03/17	2	47.00	2	46.18	47.40	0	168	0.00%
2020/03/16	6	47.20	3	48.15	48.10	3	164	1.82%
2020/03/12	2	46.33	1	46.80	47.75	1	150	0.67%
2020/03/11	1	47.35	1	47.30	47.30	0	144	0.00%
2020/03/10	1	47.10	1	46.80	47.05	0	141	0.00%
2020/03/09	4	50.60	1	50.00	50.00	3	130	2.29%
2020/03/06	1	54.10	1	54.80	54.00	0	125	0.00%
2020/02/19	1	55.30	1	55.80	55.20	0	127	0.00%
2020/02/18	1	55.20	1	55.70	55.20	0	127	0.00%
2020/02/12	1	55.50	1	55.90	55.70	0	129	0.00%
2020/02/06	3	55.40	3	55.37	56.00	0	142	0.00%
2020/02/04	1	54.10	1	54.30	54.30	0	142	0.00%
2020/02/03	1	54.00	0	0.00	54.00	1	153	0.65%
2020/01/30	3	55.43	0	0.00	55.40	3	169	1.77%
2020/01/20	2	59.15	1	59.30	59.20	1	162	0.61%
2020/01/15	1	59.50	1	59.10	59.10	0	156	0.00%
2019/12/31	1	58.20	1	59.50	58.50	0	166	0.00%
2019/12/27	4	57.90	4	57.93	57.90	0	160	0.00%
2019/12/26	1	57.00	1	57.00	57.00	0	162	0.00%
2019/12/24	1	57.30	1	57.30	57.30	0	163	0.00%
2019/12/20	1	58.10	1	58.00	58.00	0	173	0.00%
2019/12/16	1	59.70	1	59.50	59.70	0	190	0.00%
2019/12/13	1	58.60	1	59.60	59.40	0	214	0.00%
2019/12/12	1	59.50	1	59.80	59.50	0	215	0.00%
2019/12/06	1	58.50	1	58.50	58.50	0	225	0.00%
2019/12/05	1	58.70	1	58.70	58.70	0	229	0.00%
2019/12/03	2	57.30	2	57.65	57.40	0	237	0.00%
2019/12/02	1	57.30	1	57.30	57.30	0	239	0.00%
2019/11/28	1	58.20	1	58.50	58.40	0	245	0.00%
2019/11/22	0	0.00	1	56.90	57.10	-1	260	-0.38%
2019/11/20	1	57.10	1	57.00	57.00	0	264	0.00%
2019/11/19	1	58.10	1	59.90	57.20	0	265	0.00%
2019/11/08	1	58.40	0	0.00	58.40	1	275	0.36%
2019/11/06	1	59.30	0	0.00	59.00	1	272	0.37%
2019/11/05	0	0.00	1	61.00	60.40	-1	264	-0.38%
2019/10/31	1	60.90	1	62.60	60.60	0	271	0.00%
2019/10/30	1	63.00	1	61.90	63.00	0	259	0.00%
2019/10/29	1	60.90	1	61.50	60.30	0	243	0.00%
2019/10/15	1	60.00	0	0.00	60.10	1	244	0.41%
2019/10/08	2	60.35	1	59.80	59.80	1	236	0.42%
2019/10/07	2	60.85	2	61.15	60.60	0	235	0.00%
2019/09/26	2	61.00	2	61.10	61.00	0	217	0.00%
2019/09/25	1	60.20	1	60.90	59.80	0	217	0.00%
2019/09/24	1	60.80	1	61.70	61.00	0	206	0.00%
2019/09/23	1	62.00	1	63.00	62.20	0	204	0.00%
2019/09/20	1	63.20	1	63.90	62.60	0	199	0.00%
2019/09/19	2	63.60	2	63.95	63.60	0	195	0.00%
2019/09/18	4	63.70	5	64.84	63.60	-1	193	-0.52%
2019/09/12	0	61.00	0	0.00	61.50	0	168	0.00%
2019/09/11	1	61.20	1	61.20	61.20	0	165	0.00%
2019/09/09	1	60.10	1	60.10	60.10	0	159	0.00%
2019/09/03	2	58.50	1	58.80	58.60	1	147	0.68%
2019/09/02	1	57.80	1	58.50	58.50	0	152	0.00%
2019/08/20	1	52.60	1	52.00	52.00	0	130	0.00%
2019/08/07	3	56.30	2	55.90	55.90	1	123	0.81%
2019/08/06	1	55.40	1	56.70	55.90	0	124	0.00%
2019/07/24	5	62.40	5	61.50	62.40	0	113	0.00%
2019/07/18	0	0.00	1	59.70	59.60	-1	119	-0.84%
2019/07/16	0	0.00	1	60.10	60.30	-1	123	-0.81%
2019/07/01	1	60.60	0	0.00	61.10	1	162	0.62%
2019/06/12	0	0.00	1	59.40	59.40	-1	194	-0.51%
2019/06/05	1	61.80	0	0.00	61.00	1	193	0.52%
2019/04/18	1	66.50	0	0.00	65.40	1	220	0.45%
2019/04/17	0	66.60	0	0.00	66.80	0	217	0.00%
2019/04/16	0	66.80	0	0.00	67.20	0	214	0.00%
2019/03/27	0	61.50	0	0.00	61.60	0	225	0.00%
2019/03/25	0	0.00	4	60.40	61.50	-4	218	-1.83%
2019/03/19	0	0.00	0.2	59.00	59.20	-0.2	199	-0.10%
2019/03/14	0	0.00	1	56.80	56.50	-1	186	-0.53%
2019/02/22	0	0.00	7	51.00	51.50	-7	143	-4.89%
2019/02/18	0	0.00	1	51.00	51.00	-1	141	-0.71%
2019/02/13	1	51.00	0	0.00	51.40	1	141	0.71%
2019/02/11	0	0.00	1	50.80	50.80	-1	142	-0.70%
2019/01/11	1	52.60	0	0.00	52.00	1	141	0.70%
2018/12/14	2	45.60	0	0.00	45.95	2	116	1.72%
2018/12/04	0.8	49.50	2	49.05	49.50	-1.2	150	-0.77%
2018/11/23	6	43.00	0	0.00	43.05	6	151	3.97%
2018/11/20	0	0.00	5.4	42.36	42.35	-5.4	150	-3.59%
2018/11/05	0.1	41.30	0	0.00	40.90	0.1	163	0.06%
2018/10/25	0.1	40.65	0	0.00	40.45	0.1	184	0.03%
2018/10/17	0.1	41.20	0	0.00	41.40	0.1	187	0.05%
2018/10/11	0.1	39.90	0	0.00	39.90	0.1	197	0.05%
2018/10/09	0.1	43.00	0	0.00	42.75	0.1	187	0.05%
2018/10/04	0.2	46.50	0	0.00	46.20	0.2	181	0.10%
2018/09/27	0.1	51.90	0	0.00	51.90	0.1	189	0.07%
2018/09/25	0	53.00	0	0.00	52.60	0	208	0.02%
2018/09/21	0.2	52.40	0	0.00	52.80	0.2	215	0.07%
2018/09/20	0.1	53.10	0	0.00	53.10	0.1	227	0.04%
2018/09/11	0.1	48.70	0	0.00	49.00	0.1	444	0.02%
2018/09/10	0.1	50.70	0	0.00	50.00	0.1	437	0.02%
2018/09/07	0.1	53.00	0	0.00	53.40	0.1	438	0.02%
2018/08/17	0	0.00	1	58.50	58.30	-1	656	-0.15%
2018/08/15	0.1	58.30	1	58.00	58.30	-0.9	661	-0.14%
2018/08/10	0.1	61.00	0	0.00	61.20	0.1	652	0.02%
2018/08/08	0.1	62.10	0	0.00	62.10	0.1	654	0.02%
2018/08/07	0.1	61.90	1	62.50	62.00	-0.9	654	-0.14%
2018/07/23	0.1	56.80	0	0.00	56.80	0.1	645	0.02%
2018/07/20	0.1	58.10	1	58.80	58.50	-0.9	646	-0.14%
2018/07/18	1	59.00	0	0.00	59.50	1	668	0.15%
2018/07/17	0.1	60.10	0	0.00	60.50	0.1	667	0.01%
2018/07/16	0.1	60.80	0	0.00	61.20	0.1	667	0.01%
2018/07/13	0.1	61.40	0	0.00	61.40	0.1	668	0.01%
2018/07/12	0	0.00	1	61.00	60.90	-1	666	-0.15%
2018/07/11	0.1	60.50	0	0.00	60.50	0.1	664	0.02%
2018/07/10	0.1	60.20	0	0.00	60.60	0.1	665	0.02%
2018/07/05	0.1	61.60	0	0.00	61.80	0.1	661	0.02%
2018/07/04	0.1	61.70	0	0.00	62.00	0.1	667	0.01%
2018/07/03	0.1	60.60	0	0.00	60.80	0.1	664	0.02%
2018/07/02	0.1	61.40	0	0.00	61.80	0.1	653	0.02%
2018/06/29	0.1	62.00	1	62.30	62.40	-0.9	649	-0.14%
2018/06/28	6	64.20	6	62.70	63.00	0	641	0.00%
2018/06/27	9.1	66.69	5	69.20	64.00	4.1	620	0.66%
2018/06/26	3	68.40	2	69.00	71.10	1	538	0.19%
2018/06/25	4.1	68.37	7	70.40	70.80	-2.9	493	-0.59%
2018/06/22	0.1	65.10	0	0.00	65.40	0.1	444	0.02%
2018/06/21	0.1	65.50	0	0.00	65.90	0.1	444	0.02%
2018/06/20	0.1	64.70	1	65.10	65.10	-0.9	444	-0.20%
2018/06/19	1.1	68.03	0	0.00	66.70	1.1	436	0.25%
2018/06/15	2	68.00	0	0.00	67.60	2	426	0.47%
2018/06/14	2.1	67.67	0	0.00	67.60	2.1	421	0.50%
2018/06/13	1.1	67.16	0	0.00	67.00	1.1	418	0.26%
2018/06/12	1.1	67.23	0	0.00	67.70	1.1	417	0.26%
2018/06/11	2	68.30	2	69.00	68.00	0	405	0.00%
2018/06/07	4.1	64.60	2	64.00	64.00	2.1	312	0.67%
2018/06/06	1	64.00	1	65.00	65.00	0	312	0.00%
2018/05/31	0.1	56.20	0	0.00	56.50	0.1	251	0.04%
2018/05/28	0.1	55.00	0	0.00	55.00	0.1	256	0.04%
2018/05/22	0.1	54.90	0	0.00	55.10	0.1	291	0.03%
2018/05/17	0.1	54.60	0	0.00	54.80	0.1	316	0.03%
2018/05/16	1	55.50	0	0.00	55.60	1	322	0.31%
2018/05/15	0.1	56.40	0	0.00	56.70	0.1	331	0.03%
2018/05/11	0.1	56.50	0	0.00	56.70	0.1	366	0.03%
2018/05/10	0.1	56.80	0	0.00	57.00	0.1	403	0.02%
2018/05/07	0.1	51.50	0	0.00	51.80	0.1	413	0.02%
2018/05/04	0.1	52.20	0	0.00	52.50	0.1	416	0.02%
2018/05/02	0.1	51.80	0	0.00	52.10	0.1	451	0.02%
2018/04/19	0.1	57.80	0	0.00	58.00	0.1	576	0.02%
2018/04/17	0.1	58.50	0	0.00	58.00	0.1	574	0.02%
2018/04/12	0.1	59.60	0	0.00	59.20	0.1	575	0.01%
2018/04/09	0.1	60.10	0	0.00	60.40	0.1	568	0.02%
2018/03/26	0.1	60.00	0	0.00	60.20	0.1	549	0.02%
2018/03/20	0.1	61.00	0	0.00	61.50	0.1	538	0.02%
2018/03/13	0.1	60.50	0	0.00	60.80	0.1	523	0.02%
2018/03/09	0.2	58.60	0	0.00	58.80	0.2	504	0.04%
2018/03/06	0	0.00	1	58.70	59.00	-1	510	-0.20%
2018/03/05	0.1	58.00	0	0.00	58.30	0.1	509	0.02%
2018/03/01	0.1	59.40	0	0.00	59.60	0.1	502	0.02%
2018/02/27	0.1	59.50	0	0.00	59.50	0.1	501	0.02%
2018/02/26	0.1	59.80	0	0.00	59.70	0.1	501	0.02%
2018/02/23	0.1	60.00	0	0.00	60.00	0.1	499	0.02%
2018/02/22	0.2	60.00	0	0.00	60.50	0.2	469	0.04%
2018/02/21	0.1	60.20	1	60.40	60.50	-0.9	464	-0.19%
2018/02/12	0.4	58.50	0	0.00	58.70	0.4	450	0.09%
2018/02/08	0.1	58.00	0	0.00	58.40	0.1	442	0.02%
2018/02/07	0.3	56.80	1	58.40	57.10	-0.7	438	-0.16%
2018/02/06	1	54.10	0	0.00	57.00	1	429	0.23%
2018/02/05	0.2	60.00	0	0.00	60.00	0.2	410	0.05%
2018/02/02	1.3	59.47	3	61.80	57.80	-1.7	400	-0.42%
2018/02/01	0.2	59.60	0	0.00	59.80	0.2	367	0.05%
2018/01/31	0.3	58.40	0	0.00	58.60	0.3	363	0.08%
2018/01/30	0.2	58.70	0	0.00	59.00	0.2	361	0.06%
2018/01/25	3	60.80	3	59.50	58.50	0	354	0.00%
2018/01/23	1	58.80	1	58.00	56.70	0	323	0.00%
2018/01/19	2	52.05	0	0.00	52.00	2	187	1.07%