泰福-KY (6541)-國泰-台中券商分點個股進出

台股 » 個股 » 泰福-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰福-KY

(6541)

股價
47.95
漲跌
▲2.60
漲幅
+5.73%
成交量
873張
產業
上市生技醫療類股
118人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰福-KY (6541)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/23	1	47.40	0.1	47.45	47.95	0.9	326	0.28%
2024/04/22	0.1	44.75	3	44.73	45.35	-3	316	-0.93%
2024/04/16	0	0.00	2	46.15	46.00	-2	302	-0.66%
2024/04/15	1	47.90	2	47.85	47.85	-1	299	-0.33%
2024/04/12	1	48.25	0	0.00	48.25	1	301	0.33%
2024/04/11	0	48.50	1	48.70	48.65	-1	302	-0.32%
2024/04/09	0	0.00	1	50.50	49.90	-1	297	-0.34%
2024/04/08	1	49.95	0.7	50.00	49.85	0.4	288	0.12%
2024/04/03	2	49.70	0	0.00	49.90	2	283	0.71%
2024/04/02	1.1	49.90	0	48.95	49.80	1.1	282	0.39%
2024/04/01	0	0.00	1	49.90	49.25	-1	276	-0.36%
2024/03/29	1	48.20	0	0.00	48.70	1	275	0.36%
2024/03/22	1	49.20	0	0.00	49.15	1	313	0.32%
2024/03/21	0	0.00	6	49.45	49.35	-6	314	-1.91%
2024/03/18	0	0.00	1	50.80	50.50	-1	311	-0.32%
2024/03/15	20	50.10	1	50.10	50.10	19	313	6.06%
2024/03/13	1	57.60	1.1	55.79	55.50	-0.1	312	-0.02%
2024/03/12	0	0.00	1	57.50	57.50	-1	311	-0.32%
2024/03/08	0	0.00	1	56.50	56.50	-1	324	-0.31%
2024/03/07	0.1	58.50	0	0.00	59.00	0.1	327	0.03%
2024/03/05	0	0.00	9.6	60.14	60.10	-9.6	329	-2.92%
2024/03/04	0	0.00	7.4	61.34	60.50	-7.4	333	-2.22%
2024/03/01	0	0.00	0.3	62.10	61.90	-0.3	336	-0.10%
2024/02/29	0	0.00	1	62.60	61.90	-1	344	-0.29%
2024/02/26	1	63.90	0	63.90	64.30	1	391	0.25%
2024/02/15	0	0.00	1	62.60	63.40	-1	480	-0.21%
2024/02/05	1	64.30	0	0.00	64.30	1	478	0.21%
2024/01/29	0	0.00	1	64.20	64.30	-1	510	-0.20%
2024/01/25	11	64.29	1	63.10	64.90	10	522	1.91%
2024/01/24	2	64.20	0	0.00	64.20	2	540	0.37%
2024/01/23	4	65.08	0	0.00	65.10	4	569	0.70%
2024/01/22	0	0.00	1	62.80	62.80	-1	603	-0.17%
2024/01/19	0	0.00	2	60.70	61.60	-2	633	-0.32%
2024/01/18	2	60.20	0	0.00	60.20	2	638	0.31%
2024/01/17	0	60.50	0	0.00	60.20	0	647	0.00%
2024/01/16	1	60.90	0	0.00	61.40	1	657	0.15%
2024/01/15	2	62.15	0	0.00	62.20	2	667	0.30%
2024/01/10	1	60.60	0	0.00	61.80	1	672	0.15%
2024/01/09	0	0.00	0	61.20	61.20	0	676	0.00%
2024/01/08	1	61.90	1	62.30	61.80	0	674	0.00%
2024/01/03	0	64.00	0	0.00	64.00	0	674	0.00%
2023/12/29	0.2	65.40	0	0.00	65.10	0.2	677	0.02%
2023/12/27	0	0.00	1	66.10	66.00	-1	679	-0.15%
2023/12/26	1	65.90	0	0.00	65.90	1	684	0.15%
2023/12/25	0	0.00	2	67.30	65.80	-2	707	-0.28%
2023/12/22	2	66.10	0	67.70	65.70	2	705	0.28%
2023/12/12	0	0.00	0.3	71.00	70.60	-0.3	697	-0.05%
2023/12/11	0	0.00	1	74.89	71.20	-1	696	-0.15%
2023/12/08	1	73.30	2	72.15	73.30	-1	686	-0.15%
2023/12/07	1	72.00	2	71.90	71.00	-1	682	-0.15%
2023/12/06	1	72.80	0	0.00	72.40	1	680	0.15%
2023/12/05	3	73.60	1	73.20	73.60	2	677	0.30%
2023/12/04	0	71.80	1	72.90	72.00	-1	667	-0.14%
2023/11/28	0	70.00	0	0.00	71.30	0	641	0.00%
2023/11/27	1	71.80	0	0.00	69.80	1	636	0.16%
2023/11/24	1	73.35	0	0.00	70.50	1	628	0.16%
2023/11/22	0	0.00	1	70.60	69.20	-1	583	-0.17%
2023/11/21	2	66.65	3.2	68.32	71.00	-1.2	556	-0.21%
2023/11/17	1	62.90	0	0.00	62.80	1	535	0.19%
2023/11/15	0	0.00	1	62.00	61.90	-1	539	-0.19%
2023/11/14	3.2	61.55	1	61.50	60.80	2.2	534	0.40%
2023/11/13	0	0.00	1	65.30	65.50	-1	514	-0.19%
2023/11/10	2	68.65	5.3	69.16	65.60	-3.3	520	-0.64%
2023/11/09	0	0.00	0.1	68.10	67.30	-0.1	515	-0.03%
2023/11/08	2	69.95	0	0.00	69.40	2	511	0.39%
2023/11/07	3.2	70.72	3	70.43	70.00	0.2	507	0.03%
2023/11/03	1.1	71.27	2	71.80	69.70	-0.9	494	-0.18%
2023/11/01	2	71.30	2	74.75	69.70	0	479	0.00%
2023/10/31	6	76.27	3	74.80	72.50	3	451	0.67%
2023/10/30	4	75.70	1	75.60	75.00	3	420	0.71%
2023/10/27	2	70.70	2	71.50	74.50	0	381	-0.01%
2023/10/26	0	0.00	2	67.35	67.80	-2	350	-0.57%
2023/10/25	0.1	66.99	1	69.40	66.30	-0.9	343	-0.25%
2023/10/24	2	67.50	4	68.63	66.20	-2	331	-0.60%
2023/10/23	0	0.00	1	67.20	66.60	-1	316	-0.32%
2023/10/16	0	62.70	0	0.00	62.40	0	285	0.00%
2023/10/12	0	0.00	1	62.90	62.60	-1	279	-0.36%
2023/10/04	0	0.00	0.3	63.00	63.60	-0.3	271	-0.12%
2023/10/02	1	65.10	0	0.00	65.00	1	265	0.38%
2023/09/28	5	68.20	0.1	69.30	65.40	4.9	259	1.89%
2023/09/21	0	63.80	0	0.00	62.70	0	226	0.00%
2023/09/20	1	66.50	1.1	64.86	65.30	-0.1	222	-0.02%
2023/09/19	6.1	68.29	0	0.00	67.20	6.1	216	2.79%
2023/09/18	2	65.35	2	64.90	64.30	0	206	0.00%
2023/09/15	1	62.30	0	0.00	66.20	1	195	0.51%
2023/09/13	0	0.00	4.3	59.91	60.00	-4.3	181	-2.39%
2023/09/08	0	60.30	0	0.00	60.20	0	195	0.01%
2023/09/06	0	0.00	3	61.33	61.00	-3	190	-1.57%
2023/09/05	2	62.30	0	0.00	61.80	2	189	1.06%
2023/08/30	0	0.00	1.7	61.16	61.20	-1.7	184	-0.90%
2023/08/28	6.3	63.38	1	62.10	60.20	5.3	181	2.89%
2023/08/25	1	60.40	0	0.00	64.30	1	173	0.57%
2023/08/24	0	0.00	1	58.50	58.50	-1	165	-0.61%
2023/08/23	0	61.00	0	0.00	59.70	0	159	0.01%
2023/08/22	0.4	62.21	0	0.00	61.70	0.4	152	0.27%
2023/08/21	0	65.20	0	65.50	64.60	0	144	-0.02%
2023/08/16	0	0.00	8	67.50	68.60	-8	135	-5.92%
2023/08/11	2	68.90	0	0.00	69.00	2	118	1.69%
2023/08/10	6	67.88	1	68.00	68.30	5	119	4.20%
2023/08/08	0	64.60	0	0.00	65.30	0	118	0.01%
2023/08/04	0	0.00	0.8	66.74	66.40	-0.8	121	-0.70%
2023/08/01	0	0.00	0.5	69.40	68.00	-0.5	125	-0.42%
2023/07/31	0	70.00	1.4	69.80	69.30	-1.3	127	-1.03%
2023/07/17	0	70.40	0	0.00	70.30	0	167	0.01%
2023/07/13	0	69.90	0	0.00	70.00	0	173	0.01%
2023/06/30	1	75.50	0	0.00	75.10	1	188	0.53%
2023/06/29	0	0.00	1	76.80	75.00	-1	187	-0.53%
2023/06/26	0	0.00	0	77.80	76.70	0	183	-0.01%
2023/06/07	0	0.00	1	80.30	80.00	-1	229	-0.44%
2023/06/05	1	79.10	0	0.00	80.00	1	316	0.32%
2023/06/02	0	78.96	0	0.00	79.40	0	359	0.00%
2023/06/01	0	78.70	0	0.00	78.10	0	421	0.00%
2023/05/31	0	79.50	0	0.00	79.40	0	574	0.00%
2023/05/25	0	81.25	0.3	80.90	80.90	-0.3	723	-0.05%
2023/05/22	0.1	81.30	3	80.50	80.70	-2.9	888	-0.33%
2023/05/19	0	82.00	0	0.00	82.10	0	954	0.00%
2023/05/18	0	80.60	0	0.00	81.20	0	1,018	0.00%
2023/05/17	2	83.00	3.3	83.10	83.20	-1.3	1,072	-0.12%
2023/05/16	0.1	79.24	1	79.10	79.00	-0.9	1,085	-0.08%
2023/05/15	0.1	81.00	1.2	80.75	80.70	-1.1	1,094	-0.10%
2023/05/12	0	85.00	0	0.00	85.00	0	1,104	0.00%
2023/05/10	0.1	82.90	0	0.00	85.40	0.1	1,142	0.01%
2023/05/09	1.1	82.02	0.3	82.20	82.00	0.7	1,147	0.07%
2023/05/08	0.3	82.37	1	83.80	81.80	-0.7	1,154	-0.06%
2023/05/05	0	0.00	3	78.20	78.20	-3	1,153	-0.26%
2023/05/04	0	0.00	2	79.05	78.80	-2	1,155	-0.17%
2023/05/03	0	77.60	0.2	77.60	77.50	-0.2	1,158	-0.01%
2023/05/02	0	0.00	1	77.10	77.60	-1	1,159	-0.09%
2023/04/28	0	0.00	1	76.00	76.00	-1	1,160	-0.09%
2023/04/27	0	0.00	2	75.20	75.40	-2	1,159	-0.17%
2023/04/26	3.1	76.45	3	76.00	74.80	0.1	1,154	0.01%
2023/04/21	0.1	77.50	0	0.00	77.80	0.1	1,153	0.01%
2023/04/18	0.7	80.50	1	80.70	80.50	-0.3	1,164	-0.03%
2023/04/17	3	79.70	0	0.00	79.90	3	1,167	0.26%
2023/04/13	1	78.70	0	0.00	78.60	1	1,178	0.08%
2023/04/11	1	80.00	0	0.00	79.10	1	1,196	0.08%
2023/04/06	1	80.50	0	0.00	80.00	1	1,218	0.08%
2023/03/28	0.2	91.10	1	90.00	87.00	-0.8	1,313	-0.06%
2023/03/27	1	91.50	1	91.50	91.50	0	1,389	0.00%
2023/03/24	0	0.00	1	95.79	94.10	-1	1,438	-0.07%
2023/03/22	0	0.00	0.2	83.31	84.00	-0.2	1,516	-0.02%
2023/03/21	0	0.00	1.1	81.09	82.10	-1.1	1,520	-0.07%
2023/03/17	0	0.00	0.1	74.66	80.00	-0.1	1,538	-0.01%
2023/03/16	0.2	86.00	4.3	86.94	82.40	-4.1	1,545	-0.27%
2023/03/15	1.1	91.09	0.3	86.10	91.50	0.8	1,550	0.05%
2023/03/14	0.9	90.50	2	90.50	91.00	-1.1	1,575	-0.07%
2023/03/01	27.2	36.89	1	37.15	37.20	26.2	1,645	1.59%
2023/02/24	5.2	37.02	5	37.58	37.75	0.2	1,626	0.01%
2023/02/23	10.4	37.81	1	37.55	37.40	9.4	1,590	0.59%
2023/02/22	1.2	38.33	16	38.02	38.25	-14.8	1,554	-0.95%
2023/02/21	16	37.05	4.5	37.10	37.45	11.5	1,521	0.76%
2023/02/20	24.8	37.85	8	37.58	38.35	16.8	1,481	1.13%
2023/02/17	1.5	39.30	0	0.00	39.30	1.5	1,351	0.11%
2023/02/16	1	43.65	0	0.00	43.65	1	1,381	0.07%
2023/02/15	9	48.31	7	48.55	48.50	2	1,389	0.14%
2023/02/14	13	48.41	8	48.64	48.50	5	1,348	0.37%
2023/02/13	9	46.66	10	47.41	48.00	-1	1,278	-0.08%
2023/02/10	20.1	44.87	2	43.90	43.75	18.1	1,216	1.49%
2023/02/09	19	45.96	12.4	46.48	45.80	6.6	1,190	0.55%
2023/02/08	2	43.80	8.1	43.59	46.35	-6.1	1,155	-0.53%
2023/02/07	10.1	42.52	3	41.88	42.70	7.1	1,113	0.64%
2023/02/06	4.1	40.94	5	40.64	42.35	-0.9	1,082	-0.08%
2023/02/03	1	38.65	0	0.00	38.50	1	1,091	0.09%
2023/02/02	3	38.00	0	0.00	38.35	3	1,079	0.28%
2023/02/01	2.1	37.62	0	0.00	37.35	2.1	1,074	0.20%
2023/01/31	1.1	37.75	5	38.20	37.85	-3.9	1,068	-0.36%
2023/01/30	2.1	40.95	7	39.19	39.20	-4.9	1,054	-0.47%
2023/01/17	2	38.00	0	0.00	37.85	2	1,035	0.19%
2023/01/12	1	37.00	2	36.55	36.65	-1	1,031	-0.10%
2023/01/11	3	37.22	3	37.10	36.80	0	1,030	0.00%
2023/01/04	1	35.95	0	0.00	36.00	1	1,044	0.10%
2022/12/22	1.1	35.98	6	36.30	36.00	-5	1,060	-0.47%
2022/12/21	0	0.00	1	36.25	36.00	-1	1,062	-0.09%
2022/12/20	2	37.20	0	0.00	36.05	2	1,066	0.19%
2022/12/19	0	0.00	1	37.50	37.45	-1	1,070	-0.09%
2022/12/16	0	0.00	12	38.49	37.40	-12	1,080	-1.11%
2022/12/15	1	37.50	2	38.00	37.45	-1	1,096	-0.09%
2022/12/14	14	36.77	3	37.97	38.10	11	1,097	1.00%
2022/12/13	4	40.73	3	41.29	40.05	1	1,074	0.09%
2022/12/12	0.1	39.79	1	40.00	39.55	-0.9	1,058	-0.08%
2022/12/09	9	41.49	5	41.64	40.75	4	1,142	0.35%
2022/12/08	5.2	41.82	1.1	38.39	41.50	4.1	1,126	0.36%
2022/12/07	1	37.90	16	38.74	39.20	-15	1,065	-1.41%
2022/12/06	5	36.37	5	37.34	35.65	0	1,034	0.00%
2022/12/05	1	36.20	2	37.45	37.45	-1	1,006	-0.10%
2022/12/02	0	0.00	13	34.34	34.05	-13	981	-1.33%
2022/12/01	3	33.77	0	0.00	34.05	3	984	0.30%
2022/11/30	0	0.00	7	33.80	33.85	-7	991	-0.71%
2022/11/29	2	33.25	0	0.00	33.20	2	999	0.20%
2022/11/28	0	0.00	25	33.70	34.10	-25	1,001	-2.50%
2022/11/25	17.1	35.49	0	35.75	34.50	17.1	1,010	1.69%
2022/11/24	33.1	36.45	4	36.79	37.15	29.1	1,023	2.84%
2022/11/23	5	33.34	6.1	32.32	35.05	-1.1	993	-0.11%
2022/11/22	6.1	31.70	5	31.55	31.90	1.1	985	0.11%
2022/11/16	5	30.50	1	31.20	30.65	4	1,070	0.37%
2022/11/15	1	31.60	0	0.00	31.55	1	1,072	0.09%
2022/11/14	2	31.50	1	31.00	32.00	1	1,063	0.09%
2022/11/11	0	29.50	0	29.70	29.10	0	1,050	0.00%
2022/11/08	1	28.70	0	0.00	28.70	1	1,080	0.09%
2022/11/04	0	0.00	10	29.55	29.80	-10	1,082	-0.92%
2022/11/03	3	29.10	1	29.55	29.90	2	1,083	0.18%
2022/11/02	5	29.00	14	29.01	29.10	-9	1,080	-0.83%
2022/11/01	18	29.87	11.2	29.41	29.55	6.8	1,074	0.63%
2022/10/31	0	29.45	4	29.45	29.45	-4	1,036	-0.39%
2022/10/28	1	32.70	0	0.00	32.70	1	1,079	0.09%
2022/10/27	1	36.30	1	36.30	36.30	0	1,209	0.00%
2022/10/25	0	0.00	1	40.40	40.30	-1	1,306	-0.08%
2022/10/21	0.1	41.90	0	0.00	41.85	0.1	1,390	0.01%
2022/10/20	2	42.68	0	0.00	42.95	2	1,430	0.14%
2022/10/13	0	0.00	1.1	46.69	43.55	-1.1	1,652	-0.06%
2022/10/07	3	49.32	0	0.00	49.05	3	1,687	0.18%
2022/10/06	1	49.30	0	49.40	49.25	1	1,700	0.06%
2022/10/05	0	50.00	6	49.78	49.55	-6	1,708	-0.35%
2022/10/04	0.1	49.90	2	50.80	50.10	-1.9	1,729	-0.11%
2022/09/30	1	49.15	1	49.05	49.50	0	1,763	0.00%
2022/09/29	0	0.00	1	49.65	49.50	-1	1,773	-0.06%
2022/09/28	2	49.05	3.1	49.16	48.85	-1	1,791	-0.06%
2022/09/27	0.1	49.81	7	49.66	49.60	-6.9	1,818	-0.38%
2022/09/26	3	49.10	24	49.35	49.10	-21	1,838	-1.14%
2022/09/23	3	51.00	6	50.27	50.20	-3	1,895	-0.16%
2022/09/22	7	51.33	5	51.48	52.00	2	1,965	0.10%
2022/09/21	7	50.86	11	50.78	50.80	-4	2,039	-0.20%
2022/09/20	1	50.30	0	0.00	50.90	1	2,086	0.05%
2022/09/19	23	50.83	6	51.20	49.65	17	2,127	0.80%
2022/09/16	6	49.92	1	50.30	50.50	5	2,168	0.23%
2022/09/15	3	51.37	7	50.54	50.40	-4	2,158	-0.19%
2022/09/14	1.1	50.32	0	0.00	50.30	1.1	2,269	0.05%
2022/09/13	5.1	51.96	5	51.52	51.40	0.1	2,370	0.00%
2022/09/12	4.1	51.68	2	51.60	51.70	2.1	2,435	0.08%
2022/09/08	0	0.00	1	50.30	50.80	-1	2,487	-0.04%
2022/09/07	6	49.23	5	49.52	49.50	1	2,616	0.04%
2022/09/06	0	0.00	15	49.38	49.05	-15	2,712	-0.55%
2022/09/05	3	50.77	0	0.00	50.10	3	2,793	0.11%
2022/09/02	3	50.57	3	50.90	50.40	0	2,808	0.00%
2022/09/01	23	51.28	9	51.24	50.70	14	2,827	0.50%
2022/08/31	8	52.25	8	51.68	52.70	0	2,812	0.00%
2022/08/30	1	50.20	4	50.48	50.40	-3	2,777	-0.11%
2022/08/29	3	49.60	0	0.00	49.15	3	2,765	0.11%
2022/08/26	0	0.00	5	50.92	50.80	-5	2,761	-0.18%
2022/08/25	23	50.30	31	50.00	49.90	-8	2,743	-0.29%
2022/08/24	2.1	52.03	1	52.10	52.20	1.1	2,691	0.04%
2022/08/23	2.1	51.60	0	0.00	51.70	2.1	2,674	0.08%
2022/08/22	4.1	52.08	6	52.20	52.00	-1.9	2,662	-0.07%
2022/08/19	6.1	51.04	4	50.98	50.90	2.1	2,654	0.08%
2022/08/18	7.1	51.62	4	51.80	51.40	3.1	2,655	0.12%
2022/08/17	2.1	50.55	2	50.60	50.70	0.1	2,640	0.00%
2022/08/16	6.1	51.23	7.2	51.28	51.50	-1.2	2,627	-0.04%
2022/08/15	2.1	48.46	1	48.65	48.75	1.1	2,599	0.04%
2022/08/12	5	47.58	68	47.55	48.15	-63	2,598	-2.42%
2022/08/11	4	48.39	3	48.55	48.30	1	2,592	0.04%
2022/08/09	5	48.14	0	0.00	48.00	5	2,583	0.19%
2022/08/08	9	46.61	4	46.02	46.00	5	2,572	0.19%
2022/08/05	3	48.35	1	48.36	48.35	2	2,583	0.08%
2022/08/04	1.3	47.86	2	47.83	47.35	-0.7	2,595	-0.03%
2022/08/03	35.1	49.66	14	49.05	49.35	21.1	2,584	0.82%
2022/08/02	41	53.04	18.5	53.25	53.00	22.5	2,492	0.90%
2022/08/01	3.7	57.60	0	0.00	57.60	3.7	2,468	0.15%
2022/07/29	23.4	64.75	7	64.19	64.00	16.4	2,512	0.65%
2022/07/28	10.3	66.18	6.1	66.32	66.10	4.2	2,477	0.17%
2022/07/27	6.1	66.95	19	66.87	67.30	-13	2,469	-0.52%
2022/07/26	21.7	69.40	77.1	69.63	68.90	-55.4	2,438	-2.27%
2022/07/25	37	69.85	29	70.41	70.60	8	2,356	0.34%
2022/07/22	3	63.80	9	64.01	64.20	-6	2,279	-0.26%
2022/07/21	8.1	62.05	4	61.50	62.50	4.1	2,263	0.18%
2022/07/20	7.2	64.33	3	64.50	63.50	4.2	2,254	0.19%
2022/07/19	11.1	65.69	3.9	65.90	65.00	7.2	2,254	0.32%
2022/07/18	9	64.98	3.2	65.32	65.40	5.9	2,283	0.26%
2022/07/15	2.1	62.70	3.1	63.06	63.00	-1.1	2,322	-0.05%
2022/07/14	7.1	62.07	1	62.20	62.50	6.1	2,311	0.26%
2022/07/13	6.1	63.18	1	63.40	63.00	5.1	2,310	0.22%
2022/07/12	6.1	63.50	0	0.00	62.30	6.1	2,308	0.27%
2022/07/11	6	64.78	3.2	63.78	65.00	2.8	2,299	0.12%
2022/07/08	5.1	62.64	8	62.40	62.30	-2.9	2,296	-0.13%
2022/07/07	4.2	63.50	1	61.80	63.60	3.2	2,296	0.14%
2022/07/06	9.1	63.51	102	64.05	63.00	-92.9	2,287	-4.06%	大賣/
2022/07/05	0.2	65.37	14	64.44	66.00	-13.9	2,278	-0.61%
2022/07/04	5.1	62.02	6	63.18	61.60	-1	2,245	-0.04%
2022/07/01	27.1	64.63	76.2	63.20	62.50	-49.1	2,225	-2.21%
2022/06/30	24.8	69.28	16.1	68.78	67.30	8.7	2,159	0.40%
2022/06/29	19.7	70.57	26.9	69.85	72.60	-7.2	2,083	-0.34%
2022/06/28	20	68.56	32	68.81	67.10	-12	1,995	-0.60%
2022/06/27	15.3	68.87	17.1	69.32	69.10	-1.8	1,951	-0.09%
2022/06/24	19.1	68.96	53.1	69.30	70.00	-34	1,917	-1.77%
2022/06/23	47.3	68.79	50.1	68.27	69.20	-2.8	1,874	-0.15%
2022/06/22	36.4	69.88	12.2	69.93	71.00	24.1	1,796	1.34%
2022/06/21	324.2	68.40	20	65.52	68.60	304.2	1,679	18.12%	大買/鉅額交易
2022/06/20	31.8	64.68	58.2	65.63	62.40	-26.4	1,572	-1.68%
2022/06/17	34.2	64.32	19	64.59	65.50	15.2	1,489	1.02%
2022/06/16	51.1	65.26	34	64.57	64.80	17.1	1,425	1.20%
2022/06/15	31	62.34	12.1	62.22	62.20	19	1,299	1.46%
2022/06/14	19	58.98	3.2	60.97	61.50	15.9	1,201	1.32%
2022/06/13	10	56.16	0.1	56.40	58.10	9.9	1,105	0.90%
2022/06/10	3	56.53	3.2	55.33	57.10	-0.1	1,083	-0.01%
2022/06/09	0	53.10	1.1	53.03	53.50	-1	1,053	-0.10%
2022/06/08	0	53.30	0	0.00	53.30	0	1,051	0.00%
2022/06/07	2	53.00	0	0.00	53.90	2	1,053	0.19%
2022/06/06	3	53.23	4	54.35	52.90	-1	1,055	-0.09%
2022/06/02	10	55.50	0	0.00	55.90	10	1,044	0.96%
2022/06/01	0	55.20	3	55.10	55.50	-3	1,051	-0.28%
2022/05/31	0	0.00	1	54.90	55.20	-1	1,052	-0.09%
2022/05/30	0	0.00	2	54.70	54.70	-2	1,048	-0.19%
2022/05/27	2	54.50	0	0.00	54.70	2	1,044	0.19%
2022/05/26	3	53.77	2	54.10	53.30	1	1,038	0.10%
2022/05/25	0	52.60	3	52.80	52.50	-3	1,030	-0.29%
2022/05/24	2	52.80	2	52.70	52.50	0	1,042	0.00%
2022/05/23	3	54.00	1	53.20	53.20	2	1,046	0.19%
2022/05/20	1	53.00	5	52.98	53.00	-4	1,058	-0.38%
2022/05/19	2	53.30	1	53.40	53.40	1	1,076	0.09%
2022/05/18	1	54.00	3	54.30	54.80	-2	1,073	-0.19%
2022/05/17	2	53.95	1	53.70	53.70	1	1,078	0.09%
2022/05/16	0	0.00	5	53.66	53.20	-5	1,080	-0.46%
2022/05/13	10	53.29	7	53.79	53.90	3	1,076	0.28%
2022/05/12	7	55.90	9	54.87	54.40	-2	1,050	-0.19%
2022/05/11	6	57.60	9	57.40	58.00	-3	1,022	-0.29%
2022/05/10	5.1	58.12	13	58.06	59.30	-8	998	-0.80%
2022/05/09	3.1	58.72	17	60.33	59.40	-13.9	989	-1.40%
2022/05/06	11	57.50	13.1	58.43	58.90	-2.1	945	-0.22%
2022/05/05	2	56.40	10	56.77	56.90	-8	895	-0.89%
2022/05/04	5	56.78	11	57.85	57.30	-6	888	-0.68%
2022/05/03	7	55.53	32	55.25	54.70	-25	868	-2.87%
2022/04/29	2	56.25	5	56.00	55.70	-3	866	-0.35%
2022/04/28	1.1	55.72	0	0.00	55.60	1.1	871	0.12%
2022/04/27	2	55.20	1	54.80	56.00	1	878	0.12%
2022/04/26	12.1	55.99	0	0.00	56.10	12.1	875	1.38%
2022/04/25	0.1	57.51	0	0.00	57.00	0.1	857	0.01%
2022/04/22	6	60.75	3	60.57	60.20	3	840	0.36%
2022/04/21	7	58.66	15	61.91	62.40	-8	801	-1.00%
2022/04/18	3	56.87	0	0.00	56.90	3	746	0.40%
2022/04/15	6	58.28	1	59.70	57.60	5	755	0.66%
2022/04/14	15	59.11	5	58.68	59.60	10	750	1.33%
2022/04/13	17	57.28	2	58.20	57.50	15	746	2.01%
2022/04/12	4	54.85	1	54.20	55.30	3	747	0.40%
2022/04/11	4	56.03	1	56.20	55.50	3	772	0.39%
2022/04/08	2	54.00	0	0.00	54.00	2	774	0.26%
2022/04/07	4	53.90	1	54.00	53.80	3	785	0.38%
2022/04/06	2	54.40	2	55.00	55.80	0	808	0.00%
2022/04/01	1	54.80	0	0.00	54.50	1	824	0.12%
2022/03/31	3	55.67	0	0.00	55.40	3	855	0.35%
2022/03/23	0	0.00	3	59.00	59.10	-3	970	-0.31%
2022/03/21	0	0.00	0	57.70	57.50	0	1,106	0.00%
2022/03/18	0	0.00	0.1	58.00	58.00	-0.1	1,255	-0.01%
2022/03/16	0	0.00	1	52.80	52.80	-1	1,401	-0.07%
2022/03/15	3	53.20	0	0.00	52.50	3	1,447	0.21%
2022/03/14	1	54.60	0	0.00	54.50	1	1,450	0.07%
2022/03/11	0.1	55.20	0	0.00	54.90	0.1	1,460	0.01%
2022/03/10	0	0.00	0.1	55.20	55.80	-0.1	1,475	-0.01%
2022/03/08	3	54.20	0	0.00	53.60	3	1,531	0.20%
2022/03/07	1	55.60	1.2	55.71	55.40	-0.2	1,530	-0.01%
2022/03/04	1	58.70	1	58.80	58.50	0	1,524	0.00%
2022/03/02	1	58.70	0	0.00	59.50	1	1,532	0.07%
2022/03/01	1	59.20	2	60.20	58.80	-1	1,535	-0.07%
2022/02/25	0	0.00	3	58.80	59.00	-3	1,536	-0.20%
2022/02/24	1.1	59.25	1	58.00	58.00	0.1	1,550	0.01%
2022/02/23	6	60.75	17	61.03	60.50	-11	1,544	-0.71%
2022/02/22	1.2	59.37	0	0.00	60.40	1.2	1,545	0.08%
2022/02/21	0	0.00	7	61.19	62.10	-7	1,538	-0.46%
2022/02/18	0	0.00	1	59.00	58.40	-1	1,512	-0.07%
2022/02/17	3	58.83	0.1	59.50	58.10	3	1,512	0.19%
2022/02/14	0.1	57.40	0	0.00	57.00	0.1	1,501	0.00%
2022/02/10	0	0.00	14	60.20	60.10	-14	1,488	-0.94%
2022/02/09	1	61.80	0	0.00	61.80	1	1,484	0.07%
2022/02/08	2	59.30	1	60.00	60.30	1	1,454	0.07%
2022/01/26	3	52.50	0.1	53.00	53.20	3	1,438	0.21%
2022/01/25	4	52.08	0	0.00	51.30	4	1,439	0.28%
2022/01/24	1	52.40	0	0.00	53.30	1	1,432	0.07%
2022/01/21	2	54.65	0	0.00	53.90	2	1,429	0.14%
2022/01/20	1	55.50	2	55.95	55.50	-1	1,424	-0.07%
2022/01/19	4.1	57.10	0	0.00	56.50	4.1	1,421	0.29%
2022/01/14	0	0.00	6	57.03	57.00	-6	1,499	-0.40%
2022/01/12	5	57.48	0	0.00	57.60	5	1,539	0.32%
2022/01/11	2	59.00	5	60.04	58.80	-3	1,592	-0.19%
2022/01/10	0	0.00	8	61.96	60.90	-8	1,592	-0.50%
2022/01/07	2	59.00	0	0.00	58.90	2	1,576	0.13%
2022/01/06	1	59.30	1	59.20	60.30	0	1,566	0.00%
2022/01/05	4	59.35	1	60.00	58.90	3	1,552	0.19%
2022/01/04	3	61.50	1	59.30	61.60	2	1,536	0.13%
2022/01/03	3	57.80	1	57.10	57.60	2	1,506	0.13%
2021/12/30	4	58.46	0	0.00	58.10	4	1,492	0.27%
2021/12/29	6	58.82	4	58.80	58.70	2	1,489	0.13%
2021/12/28	2	60.81	5	61.68	60.70	-3	1,486	-0.20%
2021/12/27	19	60.84	4	60.78	60.60	15	1,505	1.00%
2021/12/24	2	64.25	3.3	64.62	63.50	-1.3	1,468	-0.09%
2021/12/23	14	65.44	32	65.73	64.80	-18	1,458	-1.23%
2021/12/22	2	66.20	2	66.80	66.50	0	1,440	0.00%
2021/12/21	20	65.92	3	64.57	66.50	17	1,422	1.19%
2021/12/20	3.1	66.86	5	66.76	66.10	-1.9	1,392	-0.14%
2021/12/17	35	67.49	12.1	67.43	67.10	22.9	1,367	1.68%
2021/12/16	18.4	75.61	1	75.50	72.90	17.4	1,309	1.33%
2021/12/15	7.2	74.24	11	75.55	77.60	-3.8	1,255	-0.31%
2021/12/14	29.4	77.88	39.2	77.83	74.40	-9.9	1,171	-0.84%
2021/12/13	18	71.82	10	72.60	74.40	8	1,025	0.78%
2021/12/10	12	62.87	10.7	66.03	67.70	1.4	939	0.14%
2021/12/09	10	59.76	26	60.17	61.60	-16	868	-1.84%
2021/12/08	2	55.80	0	0.00	56.10	2	822	0.24%
2021/12/07	0	0.00	1	54.70	55.10	-1	811	-0.12%
2021/12/06	1	56.50	0.2	56.65	55.60	0.8	801	0.09%
2021/12/03	3	58.17	10.1	59.05	57.90	-7.1	785	-0.90%
2021/12/02	6	56.48	3	56.00	57.50	3	749	0.40%
2021/11/29	1	50.90	0	51.00	50.70	1	709	0.14%
2021/11/26	0	0.00	0	52.30	52.00	0	706	0.00%
2021/11/24	0	0.00	2	53.35	53.20	-2	693	-0.29%
2021/11/23	2	51.73	1	53.40	54.10	1	684	0.15%
2021/11/22	0	0.00	1	51.50	51.70	-1	662	-0.15%
2021/11/19	1.1	51.10	1	51.60	50.90	0.1	650	0.01%
2021/11/18	2	48.50	0	49.10	49.80	2	642	0.31%
2021/11/17	1	49.65	0	0.00	49.20	1	632	0.16%
2021/11/16	3	49.80	0	0.00	49.80	3	631	0.48%
2021/11/15	4	50.30	0	0.00	50.00	4	632	0.63%
2021/11/12	0	0.00	3	51.50	50.70	-3	633	-0.47%
2021/11/11	0	0.00	1.3	51.08	50.30	-1.3	630	-0.21%
2021/11/10	1	49.10	0	0.00	49.35	1	623	0.16%
2021/11/09	6.1	49.31	0	49.10	48.75	6	624	0.96%
2021/11/08	3	49.78	1	50.20	49.65	2	618	0.32%
2021/11/05	2	50.70	1	50.30	50.90	1	613	0.16%
2021/11/02	7.7	49.60	5	49.01	48.60	2.7	604	0.45%
2021/11/01	3	50.67	2	50.90	50.70	1	592	0.17%
2021/10/29	1	51.48	1	51.80	51.50	0	594	0.00%
2021/10/28	0	0.00	1	50.80	50.40	-1	593	-0.17%
2021/10/27	3	50.43	0	0.00	50.70	3	595	0.50%
2021/10/26	0	0.00	14	52.47	50.70	-14	610	-2.29%
2021/10/25	2.1	55.12	18	54.53	53.90	-15.9	597	-2.67%
2021/10/22	16.3	56.10	13.3	55.94	55.80	3	577	0.52%
2021/10/21	2	50.80	4	52.58	53.90	-2	535	-0.37%
2021/10/20	1	49.00	2	48.00	49.05	-1	505	-0.20%
2021/10/19	18	49.81	3.1	49.48	49.00	14.9	491	3.04%
2021/10/18	3	46.55	0	0.00	46.55	3	445	0.67%
2021/10/15	0	0.00	1	42.40	42.35	-1	440	-0.23%
2021/10/12	0	0.00	1	42.00	42.00	-1	444	-0.22%
2021/10/08	1	42.25	0	0.00	42.45	1	442	0.23%
2021/10/07	1	42.45	0	0.00	42.45	1	442	0.23%
2021/10/06	8	42.40	1	43.50	42.40	7	450	1.56%
2021/10/05	10	42.60	2	42.58	42.45	8	442	1.81%
2021/10/04	1	42.20	2	42.23	42.05	-1	415	-0.24%
2021/10/01	1	44.70	0	0.00	44.60	1	378	0.26%
2021/09/24	0	0.00	1	45.65	45.30	-1	386	-0.26%
2021/09/10	0	46.10	0.1	46.40	46.00	-0.1	392	-0.02%
2021/09/07	0	46.90	0	0.00	46.80	0	409	0.00%
2021/09/06	0	0.00	6	46.70	46.65	-6	418	-1.43%
2021/09/02	0	0.00	1	46.30	46.80	-1	452	-0.22%
2021/08/20	0	0.00	1	45.80	45.00	-1	607	-0.16%
2021/08/19	1	46.49	0	0.00	45.50	1	631	0.16%
2021/08/18	0	47.23	0	0.00	48.05	0	632	0.01%
2021/08/16	1	49.00	0	0.00	49.00	1	649	0.15%
2021/08/12	0.1	51.00	0	0.00	50.00	0.1	669	0.02%
2021/08/10	0	0.00	1	50.40	50.10	-1	691	-0.14%
2021/08/09	1	50.71	0	0.00	50.60	1	722	0.14%
2021/08/06	1	52.40	0	0.00	51.50	1	737	0.14%
2021/08/04	2	52.95	0	0.00	52.60	2	770	0.26%
2021/08/02	0	51.90	1	52.40	52.60	-1	787	-0.12%
2021/07/30	3	53.43	2	53.35	53.80	1	792	0.13%
2021/07/29	1	52.40	2	52.40	52.40	-1	779	-0.13%
2021/07/27	1	49.40	0	0.00	48.60	1	813	0.12%
2021/07/26	1	49.95	0	0.00	49.90	1	824	0.12%
2021/07/23	1	49.35	1	50.00	50.00	0	834	0.00%
2021/07/22	2.1	49.71	0	0.00	49.50	2.1	849	0.25%
2021/07/21	0	50.80	0	0.00	50.60	0	855	0.00%
2021/07/20	1	52.30	3	53.70	52.20	-2	865	-0.23%
2021/07/19	2	52.55	0	0.00	52.30	2	871	0.23%
2021/07/16	1	53.80	0	0.00	53.60	1	892	0.11%
2021/07/14	0	52.20	0	0.00	52.40	0	959	0.00%
2021/07/13	2	53.75	0	0.00	53.30	2	996	0.20%
2021/07/12	1	55.60	0	0.00	55.40	1	1,002	0.10%
2021/07/09	7	56.19	0	56.50	55.70	7	1,009	0.69%
2021/07/08	0	0.00	1	56.70	56.90	-1	1,057	-0.09%
2021/07/05	2.1	57.67	1	57.60	57.80	1.1	1,212	0.09%
2021/07/02	1	59.40	0	0.00	58.30	1	1,257	0.08%
2021/07/01	1	57.90	0	0.00	57.50	1	1,274	0.08%
2021/06/30	1	57.60	0	0.00	57.90	1	1,299	0.08%
2021/06/29	4	57.73	0	0.00	57.60	4	1,324	0.30%
2021/06/28	3	58.63	0	0.00	58.50	3	1,340	0.23%
2021/06/25	0	59.40	3	59.30	58.90	-3	1,387	-0.21%
2021/06/24	3	60.40	0	0.00	59.80	3	1,417	0.21%
2021/06/23	0	0.00	1	59.00	58.70	-1	1,450	-0.07%
2021/06/22	14	58.52	2	58.60	58.50	12	1,533	0.78%
2021/06/21	5	58.86	1	60.60	59.10	4	1,597	0.25%
2021/06/18	3	59.17	3	59.30	59.70	0	1,649	0.00%
2021/06/17	4	60.08	1	59.00	59.40	3	1,684	0.18%
2021/06/16	2	58.80	1	60.80	58.80	1	1,704	0.06%
2021/06/15	5	59.54	0	0.00	59.10	5	1,781	0.28%
2021/06/11	6.1	60.99	0	0.00	60.80	6.1	1,807	0.34%
2021/06/10	2.1	61.12	5	61.28	62.70	-3	1,806	-0.16%
2021/06/09	12.1	60.49	3	60.00	60.00	9.1	1,800	0.51%
2021/06/08	9	60.24	21	61.49	62.00	-12	1,784	-0.67%
2021/06/04	1	56.50	0.3	58.00	56.20	0.8	1,758	0.04%
2021/06/03	6	56.90	2	56.85	56.60	4	1,759	0.23%
2021/06/02	8.1	57.91	1.2	57.80	57.20	6.9	1,768	0.39%
2021/06/01	2	59.05	0	0.00	59.90	2	1,774	0.11%
2021/05/31	4	59.40	2	60.15	58.90	2	1,776	0.11%
2021/05/28	3	63.00	6	63.25	63.00	-3	1,804	-0.17%
2021/05/27	3.1	58.96	5	59.36	61.20	-2	1,806	-0.11%
2021/05/26	1.1	55.89	0	0.00	55.70	1.1	1,815	0.06%
2021/05/25	6.1	56.09	0	0.00	55.60	6.1	1,931	0.31%
2021/05/24	3	55.93	1	57.10	56.80	2	2,108	0.09%
2021/05/21	0	0.00	3	57.30	58.00	-3	2,099	-0.14%
2021/05/20	0	0.00	0	56.80	56.10	0	2,095	0.00%
2021/05/19	0	0.00	10.1	58.56	58.40	-10.1	2,094	-0.48%
2021/05/18	1	54.95	0	0.00	55.20	1	2,082	0.05%
2021/05/17	11	56.76	1	54.90	52.20	10	2,075	0.48%
2021/05/14	0	0.00	1.1	53.60	57.80	-1.1	2,047	-0.05%
2021/05/13	0	52.70	2	51.20	52.60	-2	2,030	-0.10%
2021/05/12	4	60.05	3	59.60	54.10	1	2,017	0.05%
2021/05/11	3	58.67	3	58.13	58.00	0	1,995	0.00%
2021/05/10	0	0.00	0.1	60.30	60.30	-0.1	1,979	0.00%
2021/05/07	0	61.00	0	0.00	63.40	0	1,966	0.00%
2021/05/06	1	59.90	0	0.00	59.80	1	1,955	0.05%
2021/05/05	0	61.00	1	61.10	60.50	-1	1,948	-0.05%
2021/05/04	2	63.44	0	58.53	58.80	2	1,936	0.10%
2021/05/03	2	64.90	0	0.00	64.10	2	1,907	0.11%
2021/04/29	1	66.60	0	0.00	66.70	1	1,893	0.05%
2021/04/28	1	66.70	0	0.00	66.60	1	1,884	0.05%
2021/04/27	2	68.90	0.2	69.57	68.30	1.8	1,869	0.09%
2021/04/26	0	70.00	4	67.36	69.40	-4	1,848	-0.22%
2021/04/23	1	65.66	1	65.80	65.40	0	1,831	0.00%
2021/04/22	1.1	66.23	0	66.10	66.10	1.1	1,823	0.06%
2021/04/21	8.1	70.75	1	73.00	68.00	7	1,797	0.39%
2021/04/20	0	0.00	0	70.20	70.20	0	1,747	0.00%
2021/04/19	3.3	65.13	2.1	64.04	63.90	1.1	1,730	0.07%
2021/04/16	3	68.93	0	0.00	68.90	3	1,691	0.18%
2021/04/15	0	70.30	2	70.91	70.70	-2	1,674	-0.12%
2021/04/14	7	67.95	2	68.40	69.90	5	1,663	0.30%
2021/04/13	7.1	76.22	0.1	77.53	74.20	7.1	1,617	0.44%
2021/04/12	4	79.54	1.1	83.53	82.40	2.9	1,550	0.19%
2021/04/09	3	78.01	3	78.20	78.80	0	1,516	0.00%
2021/04/08	1.3	82.60	9	84.02	81.50	-7.8	1,470	-0.53%
2021/04/07	4.1	88.30	18	87.96	87.30	-13.9	1,428	-0.97%
2021/04/06	1	89.00	1	89.01	88.90	0	1,417	0.00%
2021/04/01	3	89.20	6	91.70	91.00	-3	1,398	-0.21%
2021/03/31	2	87.61	4	87.81	89.00	-2	1,386	-0.15%
2021/03/30	5.1	89.14	1.1	87.98	87.00	4.1	1,419	0.29%
2021/03/29	3	91.73	1	92.10	91.70	2	1,369	0.15%
2021/03/26	5	91.51	5	92.12	92.40	0	1,338	0.00%
2021/03/25	28	94.64	21.1	95.85	93.30	7	1,310	0.53%
2021/03/24	10	88.73	52.5	87.84	92.40	-42.5	1,225	-3.47%
2021/03/23	12	76.25	8	78.46	84.00	4	1,158	0.35%
2021/03/22	1.1	78.82	7.4	74.87	76.40	-6.4	1,100	-0.58%
2021/03/19	1	70.56	2	73.45	73.00	-1	1,063	-0.09%
2021/03/18	6	75.67	4	74.15	73.60	2	1,040	0.19%
2021/03/17	7	72.13	1	68.60	74.20	6	961	0.62%
2021/03/16	1	67.00	0.1	66.90	67.50	0.9	929	0.10%
2021/03/15	2	65.00	0	0.00	66.00	2	917	0.22%
2021/03/11	0	0.00	2	64.25	63.00	-2	897	-0.22%
2021/03/10	2	62.94	2	63.00	61.80	0	887	0.00%
2021/03/09	0.1	64.80	0	0.00	64.50	0.1	886	0.01%
2021/03/05	0	0.00	1	64.00	66.00	-1	867	-0.12%
2021/03/04	0	0.00	15	60.71	60.00	-15	849	-1.77%
2021/03/03	1.1	65.95	29	63.59	64.00	-27.9	840	-3.32%
2021/03/02	3	63.17	1	63.20	63.10	2	792	0.25%
2021/02/26	8	55.99	5	58.12	57.50	3	753	0.40%
2021/02/25	17	54.48	6	55.37	59.30	11	723	1.52%
2021/02/24	28	54.28	7	53.89	54.30	21	615	3.41%
2021/02/23	0	0.00	5	49.40	49.40	-5	437	-1.15%
2021/02/22	0	0.00	1.6	44.95	44.95	-1.6	449	-0.37%
2021/02/19	17	40.91	0.3	40.95	40.90	16.7	461	3.61%
2021/02/18	0	0.00	8	37.45	38.00	-8	457	-1.75%
2021/02/05	0	0.00	7	36.88	37.05	-7	456	-1.54%
2021/01/29	2	35.50	0	0.00	35.10	2	453	0.44%
2021/01/28	2	36.05	1	36.00	35.80	1	450	0.22%
2021/01/27	0	0.00	3	35.80	36.60	-3	449	-0.67%
2021/01/26	3	35.07	0	0.00	35.35	3	447	0.67%
2021/01/25	1	36.00	0	0.00	35.00	1	445	0.22%
2021/01/22	3	34.60	0	0.00	34.60	3	441	0.68%
2021/01/21	0	0.00	15	34.85	34.80	-15	439	-3.41%
2021/01/15	0	0.00	6	36.30	35.90	-6	432	-1.39%
2021/01/14	11	36.50	0	0.00	36.60	11	428	2.57%
2021/01/13	0	0.00	3	36.60	36.45	-3	428	-0.70%
2021/01/12	4	36.60	0	0.00	36.55	4	424	0.94%
2021/01/11	2	36.90	8	36.90	36.75	-6	422	-1.42%
2021/01/08	2	36.85	0	0.00	37.10	2	420	0.48%
2021/01/07	0	0.00	1	36.95	36.90	-1	420	-0.24%
2021/01/06	0	0.00	1	36.70	36.65	-1	416	-0.24%
2021/01/05	3	37.15	1	37.10	37.20	2	410	0.49%
2020/12/31	2	37.45	10	37.20	37.40	-8	402	-1.99%
2020/12/30	5	37.10	0	0.00	37.10	5	393	1.27%
2020/12/29	6	36.94	1	36.95	36.95	5	387	1.29%
2020/12/28	2	36.90	0	0.00	36.90	2	376	0.53%
2020/12/25	1	36.95	5	36.96	36.90	-4	365	-1.10%
2020/12/24	17	37.26	14.4	37.16	37.15	2.6	349	0.74%
2020/12/23	2	39.60	0	0.00	39.10	2	295	0.68%
2020/12/22	7	39.28	1	38.90	38.90	6	294	2.04%
2020/12/21	7	40.51	0	0.00	39.65	7	293	2.39%
2020/12/18	0	0.00	10	40.44	40.35	-10	284	-3.51%
2020/12/17	1	40.35	0	0.00	40.50	1	285	0.35%
2020/12/14	2	39.10	0	0.00	38.80	2	287	0.70%
2020/12/08	2	40.00	0	0.00	39.85	2	298	0.67%
2020/12/03	4	40.50	0	0.00	40.30	4	291	1.37%
2020/12/02	15	41.43	0	0.00	41.00	15	286	5.24%
2020/12/01	3	42.50	0	0.00	42.60	3	280	1.07%
2020/11/30	1	43.30	0	0.00	43.00	1	279	0.36%
2020/11/27	0	0.00	0.9	42.20	42.30	-0.9	276	-0.33%
2020/11/25	0	0.00	10	42.14	42.10	-10	271	-3.69%
2020/11/24	4	42.96	2	42.83	43.00	2	267	0.75%
2020/11/23	4	44.59	0.1	44.00	43.70	3.9	265	1.47%
2020/11/19	10	43.21	4	43.70	43.10	6	244	2.45%
2020/11/18	6	43.33	3	42.90	45.95	3	232	1.29%
2020/11/17	2	41.70	1	42.30	42.25	1	217	0.46%
2020/11/11	2	38.40	0	0.00	38.85	2	209	0.96%
2020/11/09	2	38.55	0	0.00	38.45	2	211	0.94%
2020/11/04	2	37.33	0	0.00	37.30	2	220	0.91%
2020/10/27	1	38.00	0	0.00	37.85	1	229	0.44%
2020/10/14	0	0.00	1	39.00	38.90	-1	286	-0.35%
2020/10/13	1	39.15	0	0.00	38.90	1	306	0.33%
2020/09/18	1	42.45	2	44.00	44.00	-1	581	-0.17%
2020/09/16	1	43.00	4	43.00	42.50	-3	580	-0.52%
2020/09/14	1	38.30	0	0.00	38.60	1	576	0.17%
2020/09/04	0	0.00	1	39.40	38.90	-1	664	-0.15%
2020/08/20	0	0.00	1	37.15	37.00	-1	753	-0.13%
2020/08/17	1	40.00	0	0.00	40.00	1	841	0.12%
2020/08/14	4	39.95	0	0.00	40.20	4	933	0.43%
2020/08/12	1	39.95	0	0.00	40.05	1	1,027	0.10%
2020/08/11	0	0.00	8	41.66	40.70	-8	1,028	-0.78%
2020/08/10	0	0.00	2	42.30	41.80	-2	1,026	-0.19%
2020/08/07	4	41.79	0	0.00	41.75	4	1,027	0.39%
2020/08/06	6	42.15	2	42.05	42.15	4	1,025	0.39%
2020/08/05	12	42.30	0	0.00	42.25	12	1,026	1.17%
2020/07/28	0	0.00	6	41.08	41.00	-6	1,044	-0.57%
2020/07/27	0	0.00	7	42.21	41.80	-7	1,037	-0.67%
2020/07/24	0	0.00	5	44.40	44.00	-5	1,029	-0.49%
2020/07/21	0	0.00	5	45.44	45.25	-5	1,047	-0.48%
2020/07/17	1	46.80	5	44.74	46.00	-4	1,034	-0.39%
2020/07/14	4	49.38	3	48.62	48.50	1	1,007	0.10%
2020/07/13	9	51.57	5	51.86	51.00	4	991	0.40%
2020/07/10	13	52.60	5	51.84	53.90	8	968	0.83%
2020/07/09	18	52.23	4	55.20	55.20	14	884	1.58%
2020/07/08	2	50.30	2	50.50	50.20	0	825	0.00%
2020/07/07	0	0.00	4	47.78	48.30	-4	802	-0.50%
2020/07/03	2	47.50	0	0.00	47.35	2	791	0.25%
2020/07/01	0	0.00	1	47.55	48.30	-1	787	-0.13%
2020/06/30	0	0.00	1	47.95	47.90	-1	785	-0.13%
2020/06/19	0	0.00	1	49.05	48.55	-1	782	-0.13%
2020/06/18	0	0.00	13	50.87	50.60	-13	774	-1.68%
2020/06/17	4	51.10	1	51.00	51.20	3	764	0.39%
2020/06/16	1	51.30	0	0.00	51.00	1	765	0.13%
2020/06/12	9	48.87	0	0.00	49.15	9	766	1.17%
2020/06/11	0	0.00	1	48.50	48.00	-1	764	-0.13%
2020/06/10	3	51.30	4	50.38	52.00	-1	753	-0.13%
2020/06/09	1	48.00	1	47.60	48.00	0	738	0.00%
2020/06/08	0	0.00	1	45.90	45.80	-1	739	-0.14%
2020/06/05	1	46.45	7	46.85	46.45	-6	743	-0.81%
2020/06/04	5	46.50	0	0.00	47.20	5	751	0.67%
2020/06/03	0	0.00	4	45.88	46.40	-4	764	-0.52%
2020/06/02	4	43.91	0	0.00	43.90	4	770	0.52%
2020/06/01	1	44.80	0	0.00	44.40	1	772	0.13%
2020/05/28	1	45.40	0	0.00	44.05	1	764	0.13%
2020/05/27	3	46.20	1	47.25	45.30	2	762	0.26%
2020/05/26	3	48.60	6	49.06	48.35	-3	755	-0.40%
2020/05/25	2	47.80	0	0.00	47.85	2	748	0.27%
2020/05/22	20	51.31	18	49.54	49.90	2	750	0.27%
2020/05/21	43	51.34	38	52.05	51.10	5	717	0.70%
2020/05/20	3	47.50	1	48.20	48.20	2	629	0.32%
2020/05/19	8	41.19	1	41.70	43.85	7	569	1.23%
2020/04/28	1	37.65	1	37.85	37.75	0	542	0.00%
2020/04/24	0	0.00	6	34.00	34.75	-6	518	-1.16%
2020/04/09	5	33.17	0	0.00	33.05	5	513	0.97%
2020/03/25	0	0.00	1	30.55	30.70	-1	619	-0.16%
2020/03/24	1	27.50	0	0.00	27.95	1	630	0.16%
2020/03/23	6	26.25	0	0.00	26.50	6	631	0.95%
2020/03/20	0	0.00	9	28.05	28.05	-9	637	-1.41%
2020/03/19	8	26.76	14	26.98	25.50	-6	645	-0.93%
2020/03/18	2	26.80	0	0.00	26.85	2	639	0.31%
2020/03/16	1	34.90	0	0.00	32.60	1	629	0.16%
2020/03/13	1	34.75	0	0.00	35.95	1	637	0.16%
2020/03/12	1	39.90	0	0.00	38.60	1	681	0.15%
2020/03/09	1	43.80	1	44.20	44.10	0	692	0.00%
2020/02/26	0	0.00	2	46.80	46.00	-2	680	-0.29%
2020/02/25	4	47.41	2	47.68	47.55	2	679	0.29%
2020/02/20	0	0.00	5	45.46	44.40	-5	636	-0.79%
2020/02/13	3	42.67	0	0.00	42.00	3	641	0.47%
2020/02/10	1	42.10	0	0.00	42.00	1	656	0.15%
2020/02/07	1	43.30	0	0.00	43.00	1	661	0.15%
2020/02/06	0	0.00	1	45.10	44.30	-1	671	-0.15%
2020/02/03	0	0.00	2	39.93	40.85	-2	675	-0.30%
2020/01/17	0	0.00	4	43.75	43.70	-4	706	-0.57%
2020/01/13	2	42.65	0	0.00	42.55	2	721	0.28%
2020/01/07	1	42.80	0	0.00	42.50	1	733	0.14%
2020/01/02	2	45.10	0	0.00	44.55	2	734	0.27%
2019/12/30	0	0.00	1	44.70	44.70	-1	728	-0.14%
2019/12/27	0	0.00	3	44.27	44.10	-3	714	-0.42%
2019/12/26	0	0.00	1	42.10	41.90	-1	695	-0.14%
2019/12/25	3	41.68	1	41.85	41.40	2	690	0.29%
2019/12/24	2	42.60	0	0.00	42.20	2	689	0.29%
2019/12/23	5	42.86	1	42.65	42.95	4	689	0.58%
2019/12/20	6	46.12	0	0.00	45.10	6	676	0.89%
2019/12/19	0	0.00	2	43.60	44.20	-2	597	-0.33%
2019/12/17	1	40.45	1	40.65	40.65	0	575	0.00%
2019/12/16	1	39.90	6	38.38	39.60	-5	572	-0.87%
2019/12/13	1	37.45	4	37.54	37.60	-3	556	-0.54%
2019/12/12	1	40.05	1	40.25	40.15	0	541	0.00%
2019/12/10	10	40.39	0	0.00	40.85	10	523	1.91%
2019/12/09	0	0.00	1	40.90	40.45	-1	507	-0.20%
2019/12/06	2	44.85	0	0.00	44.90	2	446	0.45%
2019/12/05	6	46.45	6	46.88	46.45	0	435	0.00%
2019/12/03	4	47.88	0	0.00	47.75	4	405	0.99%
2019/12/02	1	48.30	0	0.00	48.00	1	401	0.25%
2019/11/29	3	50.70	0	0.00	49.20	3	394	0.76%
2019/11/11	0	0.00	6	51.00	48.95	-6	317	-1.89%
2019/11/06	1	50.50	0	0.00	49.95	1	299	0.33%
2019/10/30	0	0.00	14	51.08	51.00	-14	250	-5.59%
2019/10/25	3	57.13	0	0.00	56.00	3	216	1.38%
2019/10/22	4	56.10	0	0.00	56.50	4	215	1.86%
2019/10/04	10	64.00	0	0.00	64.00	10	221	4.51%
2019/09/19	1	71.50	0	0.00	71.70	1	212	0.47%
2019/09/18	0	0.00	7	68.70	69.90	-7	207	-3.37%
2019/09/04	6	70.10	0	0.00	70.00	6	219	2.73%
2019/08/28	1	67.60	0	0.00	67.50	1	220	0.45%
2019/08/16	0	0.00	2	68.80	69.10	-2	221	-0.90%
2019/08/13	2	66.90	0	0.00	66.80	2	220	0.91%
2019/08/05	4	70.25	0	0.00	70.00	4	223	1.79%
2019/07/25	1	76.90	0	0.00	75.70	1	214	0.47%
2019/07/24	0	0.00	1	79.50	78.40	-1	205	-0.49%
2019/07/23	1	80.40	0	0.00	79.60	1	202	0.49%
2019/07/22	0	0.00	1	82.00	80.60	-1	198	-0.51%
2019/07/19	0	0.00	1	79.50	79.50	-1	190	-0.52%
2019/07/18	1	81.00	0	0.00	79.60	1	188	0.53%
2019/07/17	0	0.00	3	80.73	80.00	-3	178	-1.68%
2019/07/16	1	79.00	0	0.00	79.00	1	164	0.61%
2019/06/21	1	77.00	0	0.00	75.00	1	180	0.56%
2019/06/20	0	0.00	10	76.58	76.50	-10	176	-5.66%
2019/06/19	10	76.75	0	0.00	77.00	10	174	5.72%
2019/05/06	0	0.00	1	70.00	68.80	-1	204	-0.49%
2019/04/19	0	0.00	4	72.90	73.00	-4	223	-1.79%
2019/04/17	2	74.80	0	0.00	74.80	2	233	0.86%
2019/04/16	2	76.20	0	0.00	76.00	2	232	0.86%
2019/03/27	0	0.00	8	73.95	74.30	-8	220	-3.63%
2019/03/26	8	71.98	1	71.40	71.60	7	216	3.23%
2019/03/13	0	0.00	1	76.10	75.70	-1	227	-0.44%
2019/03/07	0	0.00	2	75.20	75.30	-2	240	-0.83%
2019/03/05	0	0.00	6	75.25	75.20	-6	246	-2.43%
2019/03/04	0	0.00	3	75.83	76.00	-3	249	-1.20%
2019/02/27	1	74.30	0	0.00	75.50	1	249	0.40%
2019/02/25	1	75.40	0	0.00	74.70	1	277	0.36%
2019/02/22	1	76.20	0	0.00	76.40	1	279	0.36%
2019/02/21	1	76.80	0	0.00	76.80	1	280	0.36%
2019/02/20	3	79.37	2	80.10	76.80	1	278	0.36%
2019/02/19	0	0.00	5	75.20	76.30	-5	262	-1.90%
2019/02/18	1	73.40	0	0.00	73.30	1	258	0.39%
2019/02/12	3	73.90	0	0.00	73.80	3	251	1.19%
2019/02/11	4	70.25	4	71.45	70.40	0	244	0.00%
2019/01/24	4	69.25	0	0.00	69.10	4	243	1.64%
2019/01/17	1	67.30	1	66.30	66.50	0	268	0.00%
2019/01/10	0	0.00	8	67.90	68.30	-8	266	-3.00%
2019/01/03	0	0.00	1	63.50	63.00	-1	280	-0.36%
2018/12/28	2	61.85	1	60.50	62.50	1	286	0.35%
2018/12/19	0	0.00	3	62.50	62.80	-3	377	-0.79%
2018/12/14	1	64.70	4	63.65	64.10	-3	380	-0.79%
2018/12/12	2	61.50	0	0.00	61.10	2	373	0.53%
2018/12/06	0	0.00	18	61.45	60.10	-18	387	-4.64%
2018/12/05	1	62.50	0	0.00	62.40	1	388	0.26%
2018/12/04	3	65.20	23	65.79	64.80	-20	397	-5.03%
2018/12/03	10	65.76	5	65.98	65.90	5	402	1.24%
2018/11/30	5	65.30	13	65.02	64.70	-8	407	-1.97%
2018/11/29	14	63.89	2	65.00	64.20	12	442	2.71%
2018/11/28	14	61.86	4	61.95	62.00	10	437	2.29%
2018/11/27	8	61.33	0	0.00	61.30	8	436	1.83%
2018/11/26	9	61.00	0	0.00	61.00	9	433	2.08%
2018/11/23	1	62.40	0	0.00	60.40	1	434	0.23%
2018/11/22	17	60.71	19	62.01	62.30	-2	432	-0.46%
2018/11/21	7	57.61	0	0.00	57.40	7	412	1.70%
2018/11/20	4	55.25	0	0.00	55.10	4	412	0.97%
2018/11/13	6	55.98	0	0.00	55.50	6	433	1.38%
2018/11/06	1	57.50	0	0.00	55.10	1	452	0.22%
2018/11/01	1	58.20	0	0.00	57.50	1	452	0.22%
2018/10/31	0	0.00	1	56.10	56.00	-1	452	-0.22%
2018/10/29	1	54.10	1	53.20	57.00	0	449	0.00%
2018/10/26	1	59.50	0	0.00	56.00	1	440	0.23%
2018/10/25	0	0.00	10	60.40	58.00	-10	437	-2.28%
2018/10/24	0	0.00	1	64.30	62.90	-1	429	-0.23%
2018/10/23	3	64.63	2	64.20	64.00	1	430	0.23%
2018/10/18	2	66.25	1	67.00	65.00	1	448	0.22%
2018/10/16	1	66.70	1	66.50	67.00	0	452	0.00%
2018/10/08	0	0.00	2	76.20	76.00	-2	414	-0.48%
2018/10/05	2	77.25	5	79.00	76.80	-3	411	-0.73%
2018/10/04	8	80.48	5	81.12	78.30	3	403	0.74%
2018/10/03	3	80.37	2	80.55	78.70	1	377	0.26%
2018/10/02	1	83.40	2	83.60	81.00	-1	374	-0.27%
2018/10/01	16	82.46	3	83.57	82.10	13	355	3.66%
2018/09/28	3	76.50	0	0.00	78.00	3	329	0.91%
2018/09/27	1	75.50	0	0.00	76.00	1	325	0.31%
2018/09/26	0	0.00	1	75.50	75.30	-1	328	-0.30%
2018/09/25	1	74.80	0	0.00	74.80	1	328	0.30%
2018/09/11	0	0.00	3	76.10	75.80	-3	327	-0.91%
2018/09/10	0	0.00	2	75.30	73.50	-2	324	-0.62%
2018/09/06	1	80.50	0	0.00	79.10	1	311	0.32%
2018/09/05	0	0.00	1	78.70	81.00	-1	307	-0.33%
2018/08/27	1	84.80	0	0.00	84.70	1	287	0.35%
2018/08/24	3	86.63	1	86.20	85.90	2	293	0.68%
2018/08/13	0	0.00	1	85.60	84.80	-1	346	-0.29%
2018/08/09	0	0.00	4	86.90	87.00	-4	346	-1.15%
2018/08/01	0	0.00	1	89.80	88.50	-1	416	-0.24%
2018/07/27	1	90.00	0	0.00	89.50	1	494	0.20%
2018/07/25	0	0.00	1	89.00	88.70	-1	503	-0.20%
2018/07/20	0	0.00	1	91.50	91.60	-1	546	-0.18%
2018/07/19	0	0.00	1	93.10	91.50	-1	585	-0.17%
2018/07/17	1	94.00	0	0.00	93.00	1	632	0.16%
2018/07/16	1	95.00	0	0.00	94.10	1	635	0.16%
2018/07/12	1	94.00	0	0.00	93.10	1	642	0.16%
2018/07/06	3	90.70	0	0.00	91.00	3	648	0.46%
2018/07/02	1	101.00	0	0.00	100.00	1	684	0.15%
2018/06/29	0	0.00	1	101.00	102.50	-1	700	-0.14%
2018/06/21	0	0.00	1	104.50	105.50	-1	728	-0.14%
2018/06/20	2	100.50	1	100.50	99.60	1	732	0.14%
2018/06/19	1	100.50	0	0.00	99.50	1	744	0.13%
2018/06/15	0	0.00	3	101.67	103.00	-3	774	-0.39%
2018/06/14	1	98.60	0	0.00	99.00	1	795	0.13%
2018/06/13	4	101.75	0	0.00	100.00	4	812	0.49%
2018/06/12	0	0.00	1	103.50	103.50	-1	828	-0.12%
2018/06/11	2	104.25	0	0.00	102.00	2	858	0.23%
2018/06/08	3	103.67	0	0.00	103.00	3	867	0.35%
2018/06/06	2	107.25	0	0.00	105.50	2	874	0.23%
2018/06/05	0	0.00	1	110.50	110.00	-1	879	-0.11%
2018/06/04	1	110.00	0	0.00	109.50	1	905	0.11%
2018/05/31	4	111.88	0	0.00	111.50	4	908	0.44%
2018/05/29	0	0.00	3	114.00	115.00	-3	886	-0.34%
2018/05/28	1	115.00	4	113.75	114.00	-3	884	-0.34%
2018/05/25	1	121.00	11	119.68	116.00	-10	875	-1.14%
2018/05/24	0	0.00	3	122.33	122.50	-3	864	-0.35%
2018/05/23	2	121.50	0	0.00	121.50	2	860	0.23%
2018/05/22	0	0.00	1	126.50	121.50	-1	851	-0.12%
2018/05/21	1	123.00	3	123.50	123.00	-2	837	-0.24%
2018/05/15	0	0.00	0	118.00	118.00	0	804	0.00%
2018/05/14	0	0.00	3.1	112.19	114.00	-3.1	788	-0.39%
2018/05/11	0	0.00	1	113.00	112.50	-1	778	-0.13%
2018/05/10	2	114.00	1	116.00	114.50	1	774	0.13%
2018/05/09	0	0.00	2	113.50	113.00	-2	766	-0.26%
2018/05/08	4	118.13	1	117.50	116.00	3	759	0.40%
2018/05/04	6	125.00	3	125.50	122.00	3	749	0.40%
2018/05/03	3	120.33	1	123.00	123.00	2	715	0.28%
2018/05/02	0	0.00	1	116.00	116.00	-1	699	-0.14%
2018/04/30	2	113.25	0	0.00	114.00	2	695	0.29%
2018/04/27	3	109.00	4	115.25	116.50	-1	689	-0.14%
2018/04/26	16	115.06	4	111.00	110.50	12	673	1.78%
2018/04/25	4	118.88	2	119.50	120.00	2	650	0.31%
2018/04/24	9	110.33	1	109.50	109.50	8	617	1.30%
2018/04/23	1	112.00	7	110.29	112.00	-6	599	-1.00%
2018/04/19	0	0.00	1	101.50	101.50	-1	582	-0.17%
2018/04/18	1	97.90	2	99.10	98.00	-1	576	-0.17%
2018/04/16	0	0.00	4	100.00	99.10	-4	576	-0.69%
2018/04/13	1	100.50	2	102.75	101.00	-1	575	-0.17%
2018/04/12	1	104.50	0	0.00	102.50	1	576	0.17%
2018/04/11	1	101.00	0	0.00	103.00	1	574	0.17%
2018/04/09	1	108.00	0	0.00	108.50	1	554	0.18%
2018/04/03	0	0.00	5	113.50	109.50	-5	543	-0.92%
2018/04/02	1	108.50	0	0.00	110.00	1	528	0.19%
2018/03/31	1	103.50	2	103.50	103.00	-1	511	-0.20%
2018/03/30	0	0.00	1	104.00	103.00	-1	506	-0.20%
2018/03/27	4	101.00	2	100.50	100.00	2	491	0.41%
2018/03/26	2	103.50	1	100.50	103.50	1	486	0.21%
2018/03/23	1	99.00	1	99.70	99.80	0	477	0.00%
2018/03/22	1	100.00	2	100.00	100.50	-1	469	-0.21%
2018/03/21	5	103.18	2	108.00	102.00	3	457	0.66%
2018/03/19	4	110.13	0	0.00	111.00	4	403	0.99%
2018/03/16	1	105.00	1	105.50	101.00	0	386	0.00%
2018/03/15	3	103.17	4	99.08	104.00	-1	369	-0.27%
2018/03/14	1	95.10	2	95.25	94.80	-1	338	-0.30%
2018/03/13	2	94.65	3	92.90	94.20	-1	328	-0.30%
2018/03/12	1	91.20	0	0.00	91.10	1	315	0.32%
2018/03/09	3	91.53	0	0.00	91.10	3	315	0.95%
2018/03/08	5	92.24	1	90.80	92.80	4	308	1.29%
2018/01/29	0	0.00	1	90.00	89.00	-1	325	-0.31%
2018/01/26	0	0.00	13	84.79	86.80	-13	315	-4.12%
2018/01/22	0	0.00	1	80.20	80.90	-1	352	-0.28%
2018/01/15	0	0.00	4	79.30	79.50	-4	570	-0.70%
2018/01/11	0	0.00	1	75.70	76.10	-1	563	-0.18%
2018/01/10	5	77.50	5	76.60	76.80	0	564	0.00%
2018/01/08	5	74.80	0	0.00	75.00	5	562	0.89%
2018/01/04	0	0.00	5	75.20	74.50	-5	559	-0.89%