鴻準 (2354)-玉山-高雄券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鴻準 (2354)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	60.90	2	61.35	61.20	0	22,192	0.00%
2024/05/16	34.1	61.37	27	61.43	61.10	7.1	22,142	0.03%
2024/05/15	3	60.77	7	60.50	60.10	-4	21,984	-0.02%
2024/05/14	8.5	60.63	8	60.64	60.90	0.5	21,890	0.00%
2024/05/13	8	60.29	4	60.30	60.10	4	21,783	0.02%
2024/05/10	4	60.15	3	60.63	60.60	1	21,714	0.00%
2024/05/09	23	62.33	16.1	62.09	60.80	6.9	21,626	0.03%
2024/05/08	3	61.40	5	61.58	61.30	-2	21,452	-0.01%
2024/05/07	6	61.15	37.6	61.48	61.70	-31.6	21,360	-0.15%
2024/05/06	28.1	62.08	56	62.35	62.10	-27.9	21,150	-0.13%
2024/05/03	48.3	61.49	16	61.36	60.70	32.3	20,835	0.15%
2024/05/02	2.4	60.66	23	60.83	60.70	-20.6	20,678	-0.10%
2024/04/30	12.5	62.13	10	62.14	61.60	2.5	20,587	0.01%
2024/04/29	111.3	62.87	45	63.18	62.40	66.3	20,438	0.32%	大買/
2024/04/26	13.2	61.88	6	61.83	61.40	7.2	19,997	0.04%
2024/04/25	17	61.32	8	61.35	60.90	9	19,794	0.05%
2024/04/24	61.4	61.78	73.2	62.06	62.00	-11.8	19,592	-0.06%
2024/04/23	73	59.62	40.6	60.26	60.30	32.4	18,907	0.17%
2024/04/22	14.2	56.51	1	56.80	57.00	13.2	18,438	0.07%
2024/04/19	11	54.95	16	55.56	55.80	-5	18,278	-0.03%
2024/04/18	13.1	55.40	1	56.10	56.50	12.1	18,105	0.07%
2024/04/17	78.1	55.63	4	55.83	55.60	74.1	17,987	0.41%
2024/04/16	23.3	55.25	11	56.02	55.00	12.3	17,836	0.07%
2024/04/15	4	57.45	3	57.20	57.50	1	17,596	0.01%
2024/04/12	11.2	58.77	6	59.05	58.50	5.2	17,434	0.03%
2024/04/11	41.1	59.15	55.1	59.23	59.10	-14	17,226	-0.08%
2024/04/10	42.5	62.26	13	62.26	61.20	29.5	16,729	0.18%
2024/04/09	30.2	63.68	20	63.61	63.00	10.2	16,351	0.06%
2024/04/08	14	63.26	32	62.87	63.50	-18	15,980	-0.11%
2024/04/03	46	63.61	65	63.44	64.00	-19	15,670	-0.12%
2024/04/02	33	64.39	112	64.53	64.90	-79	15,264	-0.52%	大賣/
2024/04/01	97.1	64.46	19.5	64.43	63.80	77.6	14,706	0.53%
2024/03/29	37.1	63.51	59.2	63.42	63.00	-22.1	14,144	-0.16%
2024/03/28	170.7	66.02	220.3	66.02	65.10	-49.5	13,289	-0.37%	大買/大賣/
2024/03/27	15	62.10	76.4	62.83	63.60	-61.4	10,914	-0.56%
2024/03/26	22.1	58.27	36	58.14	57.90	-13.9	9,790	-0.14%
2024/03/25	52	58.83	40	59.02	58.70	12	9,502	0.13%
2024/03/22	40.2	59.27	102	58.99	59.00	-61.9	9,239	-0.67%	大賣/
2024/03/21	64.1	58.87	177	59.07	59.10	-112.9	8,698	-1.30%	大賣/鉅額交易
2024/03/20	108	58.81	147.5	59.01	58.20	-39.5	8,078	-0.49%	大買/大賣/
2024/03/19	46	55.68	30.6	56.37	58.10	15.4	6,912	0.22%
2024/03/18	76	54.77	24	54.91	55.40	52	6,431	0.81%
2024/03/15	141.2	56.63	58	56.60	55.60	83.2	6,066	1.37%	大買/
2024/03/14	88.2	54.99	22	55.05	53.70	66.2	4,982	1.33%
2024/03/13	351.3	58.71	105	59.70	58.90	246.3	4,239	5.81%	大買/大賣/鉅額交易
2024/03/12	0	0.00	32	52.76	55.30	-32	2,479	-1.29%
2024/03/11	7	49.14	5.3	50.21	50.30	1.7	2,126	0.08%
2024/03/08	1	49.80	9	49.75	49.20	-8	2,072	-0.39%
2024/03/07	3	49.53	3	50.07	50.10	0	2,041	0.00%
2024/03/06	3	49.82	1	49.85	49.80	2	2,002	0.10%
2024/03/05	0	0.00	1	50.40	50.50	-1	1,996	-0.05%
2024/03/04	1	49.75	5	49.99	50.00	-4	1,969	-0.20%
2024/03/01	11	49.54	5	49.25	49.30	6	1,953	0.31%
2024/02/29	2	49.80	0	0.00	49.70	2	1,952	0.10%
2024/02/27	1	49.75	4	49.70	49.70	-3	1,931	-0.16%
2024/02/26	2	49.93	0	0.00	50.00	2	1,928	0.10%
2024/02/23	1	50.30	0	0.00	50.10	1	1,936	0.05%
2024/02/22	0	0.00	1	50.70	50.70	-1	1,954	-0.05%
2024/02/21	1	50.00	5	50.20	50.10	-4	1,946	-0.21%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/19	2	50.35	4	50.30	50.30	-2	1,984	-0.10%
2024/02/16	0	49.55	0	0.00	49.40	0	2,021	0.00%
2024/02/15	5	49.24	0	0.00	49.40	5	2,030	0.25%
2024/02/01	1	50.80	0.2	50.60	50.80	0.8	1,994	0.04%
2024/01/30	2	50.10	5	50.70	50.40	-3	2,017	-0.15%
2024/01/29	0.1	50.60	0	0.00	50.70	0.1	2,046	0.00%
2024/01/26	2	50.40	0	0.00	50.50	2	2,051	0.10%
2024/01/25	1	50.70	0	0.00	50.60	1	2,055	0.05%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/23	2	50.40	0	0.00	50.20	2	2,131	0.09%
2024/01/19	3	49.50	0	0.00	49.70	3	2,183	0.14%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	6	50.13	0	0.00	49.65	6	2,182	0.27%
2024/01/16	5	50.74	0.2	50.90	50.80	4.8	2,151	0.22%
2024/01/15	3	51.30	0	0.00	51.30	3	2,184	0.14%
2024/01/11	0	0.00	4	51.30	51.30	-4	2,241	-0.18%
2024/01/10	4	51.15	3	51.30	51.20	1	2,301	0.04%
2024/01/09	1	51.60	1	51.60	51.50	0	2,305	0.00%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	8	51.81	0	0.00	51.80	8	2,331	0.34%
2024/01/04	2	52.00	0	0.00	51.90	2	2,373	0.08%
2024/01/03	18	52.16	0	0.00	52.10	18	2,429	0.74%
2024/01/02	8	52.71	0	0.00	52.80	8	2,540	0.31%
2023/12/29	0	0.00	15	53.28	53.10	-15	2,580	-0.58%
2023/12/28	0	0.00	2	52.60	52.70	-2	2,568	-0.08%
2023/12/27	4	52.20	8.1	52.30	52.40	-4.1	2,601	-0.16%
2023/12/26	5	52.10	2	52.20	52.20	3	2,665	0.11%
2023/12/22	0	0.00	3	51.60	51.70	-3	2,801	-0.11%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	1	51.90	0	0.00	52.30	1	2,890	0.03%
2023/12/19	0	0.00	0.2	51.90	51.60	-0.2	2,959	-0.01%
2023/12/18	0	52.10	1.1	52.00	52.00	-1.1	3,097	-0.04%
2023/12/15	0	0.00	1	52.10	52.00	-1	3,417	-0.03%
2023/12/13	4	51.80	0	0.00	52.00	4	4,243	0.09%
2023/12/11	7	51.44	0	0.00	51.30	7	4,414	0.16%
2023/12/08	2.1	51.61	1	51.60	51.60	1.1	4,421	0.03%
2023/12/07	12	51.88	0	0.00	51.50	12	4,462	0.27%
2023/12/06	17	51.86	14	52.03	52.00	3	4,460	0.07%
2023/12/05	2	53.25	0	0.00	53.10	2	4,399	0.05%
2023/12/01	6	53.17	0	0.00	53.20	6	4,468	0.13%
2023/11/28	1	53.40	6	53.35	53.40	-5	4,543	-0.11%
2023/11/27	3	52.90	10	53.13	53.00	-7	4,565	-0.15%
2023/11/24	2	53.30	18	53.60	53.30	-16	4,557	-0.35%
2023/11/22	26	53.70	0	0.00	53.30	26	4,559	0.57%
2023/11/21	10	53.44	8	53.34	53.50	2	4,550	0.04%
2023/11/20	2	53.20	3	53.20	53.00	-1	4,545	-0.02%
2023/11/17	20	53.14	1	53.20	53.20	19	4,530	0.42%
2023/11/16	5	52.58	0	0.00	52.80	5	4,508	0.11%
2023/11/15	0	0.00	4	53.15	52.90	-4	4,492	-0.09%
2023/11/14	2	52.50	1	52.50	52.30	1	4,459	0.02%
2023/11/10	0	0.00	3	52.20	52.20	-3	4,482	-0.07%
2023/11/09	3	52.30	0	0.00	52.30	3	4,488	0.07%
2023/11/08	4	52.45	4	52.68	52.20	0	4,509	0.00%
2023/11/07	1	52.20	2	52.20	52.20	-1	4,501	-0.02%
2023/11/06	3	52.37	6	52.93	52.50	-3	4,527	-0.07%
2023/11/03	1	52.90	3	52.93	52.70	-2	4,530	-0.04%
2023/11/02	3	52.90	2	53.00	53.00	1	4,561	0.02%
2023/11/01	0	0.00	6	52.40	52.20	-6	4,596	-0.13%
2023/10/31	0	0.00	6	52.45	52.40	-6	4,583	-0.13%
2023/10/27	1	52.80	12	52.68	52.90	-11	4,570	-0.24%
2023/10/26	0.2	52.50	0	0.00	52.30	0.2	4,608	0.00%
2023/10/25	0	0.00	25	53.50	53.30	-25	4,628	-0.54%
2023/10/24	1	52.60	3	53.60	53.10	-2	4,689	-0.04%
2023/10/23	6	52.78	16	53.46	53.50	-10	4,929	-0.20%
2023/10/20	2	54.30	1	54.80	54.70	1	5,472	0.02%
2023/10/18	6.1	55.65	2	55.60	55.50	4.1	5,484	0.07%
2023/10/17	11	56.44	2	56.60	56.40	9	5,440	0.17%
2023/10/16	6	56.40	0	0.00	56.60	6	5,478	0.11%
2023/10/13	5	57.08	0	0.00	57.20	5	5,601	0.09%
2023/10/12	1	57.60	0	0.00	58.00	1	5,683	0.02%
2023/10/11	0	0.00	26	57.37	57.40	-26	5,704	-0.46%
2023/10/06	32.1	56.58	35.3	56.33	56.50	-3.2	5,731	-0.06%
2023/10/05	1	58.10	3	57.70	58.20	-2	5,621	-0.04%
2023/10/04	9	56.27	8	56.50	57.10	1	5,578	0.02%
2023/10/03	1	57.40	1	58.10	57.40	0	5,552	0.00%
2023/10/02	1.2	57.60	1.2	57.62	57.60	0	5,518	0.00%
2023/09/28	31	56.03	2	57.25	57.70	29	5,487	0.53%
2023/09/27	4	56.08	2	55.90	55.90	2	5,446	0.04%
2023/09/26	2	56.80	20	56.89	56.30	-18	5,403	-0.33%
2023/09/25	2	57.80	3.5	57.66	57.60	-1.5	5,400	-0.03%
2023/09/22	36	57.59	21	57.91	57.50	15	5,379	0.28%
2023/09/21	24	57.85	16	58.34	58.00	8	5,321	0.15%
2023/09/20	21	59.84	13.5	59.90	58.90	7.5	5,188	0.14%
2023/09/19	42	61.24	125.2	59.25	60.70	-83.2	4,915	-1.69%	大賣/
2023/09/18	22	57.77	3	57.90	57.10	19	4,282	0.44%
2023/09/15	4	57.25	11	58.05	59.00	-7	4,137	-0.17%
2023/09/14	2	57.40	19.4	57.39	57.50	-17.4	3,996	-0.44%
2023/09/13	0	0.00	0.2	56.70	56.50	-0.2	3,967	0.00%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/11	3	56.40	1	57.80	56.20	2	3,998	0.05%
2023/09/08	0	0.00	8	56.98	57.10	-8	4,071	-0.20%
2023/09/07	0	0.00	5	56.68	56.50	-5	4,094	-0.12%
2023/09/06	0.3	57.20	9.2	57.13	57.10	-8.9	4,090	-0.22%
2023/09/05	4.2	56.34	6	56.10	56.30	-1.8	4,028	-0.05%
2023/09/04	51	56.24	1	56.10	55.90	50	4,034	1.24%
2023/09/01	2	56.80	4	56.88	57.00	-2	4,010	-0.05%
2023/08/31	8	55.43	2	55.50	55.70	6	3,965	0.15%
2023/08/30	2	55.10	4	55.45	55.30	-2	3,950	-0.05%
2023/08/29	0	0.00	39	54.15	54.80	-39	4,001	-0.97%
2023/08/28	0	0.00	2	55.25	54.70	-2	4,056	-0.05%
2023/08/25	23	55.09	1	54.90	54.80	22	4,107	0.54%
2023/08/24	3	55.50	7	55.61	55.50	-4	4,130	-0.10%
2023/08/23	1	54.50	1.2	54.50	54.80	-0.2	4,121	-0.01%
2023/08/22	1	54.20	4	54.35	54.30	-3	4,121	-0.07%
2023/08/21	1	55.10	0	0.00	54.30	1	4,116	0.02%
2023/08/18	3	54.87	0	0.00	55.00	3	4,112	0.07%
2023/08/17	1	55.00	21	54.26	54.90	-20	4,100	-0.49%
2023/08/16	2	54.70	0	0.00	54.80	2	4,072	0.05%
2023/08/15	1	55.50	2	55.50	55.50	-1	4,056	-0.02%
2023/08/14	3	55.03	0	0.00	55.70	3	4,055	0.07%
2023/08/11	5	56.04	0	0.00	56.10	5	4,036	0.12%
2023/08/10	7	56.37	0	0.00	56.20	7	4,024	0.17%
2023/08/09	0	0.00	2	56.95	56.90	-2	3,989	-0.05%
2023/08/08	0	0.00	3	56.30	56.60	-3	3,967	-0.08%
2023/08/07	13	56.21	3	56.27	56.20	10	3,944	0.25%
2023/08/04	1	54.70	1	54.70	54.80	0	3,912	0.00%
2023/08/02	14	54.96	2	55.10	54.50	12	3,906	0.31%
2023/08/01	1	56.20	0	0.00	55.70	1	3,843	0.03%
2023/07/31	12	55.96	3	56.40	55.70	9	3,826	0.24%
2023/07/28	8	56.13	5	56.06	56.30	3	3,781	0.08%
2023/07/27	6.1	56.87	0	0.00	56.90	6.1	3,731	0.16%
2023/07/26	37.2	59.26	7	57.61	57.00	30.2	3,664	0.82%
2023/07/25	24.3	59.43	29.1	58.74	59.50	-4.8	3,399	-0.14%
2023/07/24	2	53.95	0	0.00	55.00	2	2,796	0.07%
2023/07/21	5	54.50	3	54.40	54.30	2	2,766	0.07%
2023/07/20	5	55.40	3	55.37	55.20	2	2,750	0.07%
2023/07/19	6.1	56.78	5	55.80	55.90	1.1	2,738	0.04%
2023/07/18	13	57.84	3	57.50	57.40	10	2,693	0.37%
2023/07/17	6	56.80	10	56.88	57.20	-4	2,560	-0.16%
2023/07/14	0.1	55.70	5	55.40	56.20	-4.9	2,497	-0.20%
2023/07/13	9.3	54.95	7	55.26	54.90	2.3	2,433	0.09%
2023/07/10	1	53.30	1	53.30	52.90	0	2,354	0.00%
2023/07/07	2	52.90	0	0.00	52.90	2	2,353	0.08%
2023/07/06	10	53.01	0	0.00	53.00	10	2,335	0.43%
2023/07/05	7	53.93	1	53.70	53.70	6	2,299	0.26%
2023/07/04	1	54.70	8	54.79	54.70	-7	2,283	-0.31%
2023/07/03	4	56.00	1	56.10	56.00	3	2,320	0.13%
2023/06/30	1	55.60	4	55.60	55.60	-3	2,322	-0.13%
2023/06/28	1	56.10	2.1	56.30	56.00	-1.1	2,437	-0.05%
2023/06/27	1	57.60	6	56.50	55.80	-5	2,426	-0.21%
2023/06/26	2	57.70	2	58.00	57.60	0	2,398	0.00%
2023/06/21	0	0.00	1	55.90	55.60	-1	2,314	-0.04%
2023/06/19	0	0.00	4	56.13	56.50	-4	2,318	-0.17%
2023/06/16	1	56.70	2	56.80	56.00	-1	2,301	-0.04%
2023/06/15	3.1	56.60	1	56.60	56.50	2.1	2,246	0.09%
2023/06/14	7.3	56.95	2	56.70	56.50	5.3	2,238	0.24%
2023/06/13	2.1	55.91	22	55.93	55.80	-19.9	2,150	-0.92%
2023/06/09	2	54.80	0	0.00	54.60	2	2,095	0.10%
2023/06/08	1	55.00	0	0.00	55.00	1	2,106	0.05%
2023/06/07	0	0.00	4	55.40	55.30	-4	2,153	-0.19%
2023/06/06	2	55.80	8	55.76	55.70	-6	2,168	-0.28%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	3.5	55.83	2	55.90	55.90	1.5	2,258	0.07%
2023/06/01	0	0.00	12	55.19	55.80	-12	2,232	-0.54%
2023/05/31	3	54.57	1	54.90	54.30	2	2,170	0.09%
2023/05/30	3	54.70	0	0.00	54.50	3	2,127	0.14%
2023/05/26	0	53.35	0	0.00	53.20	0	2,140	0.00%
2023/05/24	0	0.00	1	53.80	54.00	-1	2,207	-0.05%
2023/05/18	0	0.00	7	53.69	53.70	-7	2,293	-0.31%
2023/05/17	0	53.00	2.3	53.41	53.50	-2.2	2,337	-0.09%
2023/05/16	0	0.00	4	53.13	52.80	-4	2,332	-0.17%
2023/05/15	1	51.80	1	52.40	52.70	0	2,345	0.00%
2023/05/12	3	51.97	1	52.60	52.20	2	2,409	0.08%
2023/05/11	2	52.50	0	0.00	52.40	2	2,424	0.08%
2023/05/10	1	53.10	0	0.00	53.10	1	2,455	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/04	1	53.80	0	0.00	53.80	1	2,831	0.04%
2023/05/03	1	53.70	0	0.00	53.80	1	2,903	0.03%
2023/05/02	2	54.00	2	53.80	53.80	0	3,026	0.00%
2023/04/28	0.2	53.70	6	53.83	53.90	-5.8	3,285	-0.18%
2023/04/27	1	52.50	1	53.20	53.40	0	3,290	0.00%
2023/04/26	2	52.90	0.3	53.16	52.90	1.7	3,288	0.05%
2023/04/24	2	53.60	1	53.50	53.40	1	3,305	0.03%
2023/04/20	1	54.70	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	3.2	55.75	55.00	-3.2	3,398	-0.09%
2023/04/17	0	0.00	1	55.00	55.00	-1	3,409	-0.03%
2023/04/14	5.2	54.98	0	0.00	54.80	5.2	3,409	0.15%
2023/04/13	2	55.30	2	54.70	54.70	0	3,423	0.00%
2023/04/12	2.1	55.26	0	0.00	55.30	2.1	3,444	0.06%
2023/04/10	1.1	55.50	1	55.50	55.50	0.1	3,501	0.00%
2023/04/07	4	55.93	6	56.05	55.50	-2	3,495	-0.06%
2023/04/06	1	56.00	2	56.35	56.10	-1	3,468	-0.03%
2023/03/31	1	55.80	6	56.00	55.90	-5	3,415	-0.15%
2023/03/30	3	55.73	1	55.60	55.60	2	3,385	0.06%
2023/03/29	4.2	55.33	7	55.26	55.50	-2.8	3,342	-0.08%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/27	0	0.00	3	54.37	54.00	-3	3,260	-0.09%
2023/03/24	0	0.00	2	54.25	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	5	53.56	53.90	-5	3,251	-0.15%
2023/03/22	2.2	53.25	4	53.40	53.30	-1.8	3,255	-0.06%
2023/03/20	1	53.00	2	52.80	53.00	-1	3,328	-0.03%
2023/03/17	0	0.00	5	52.40	52.20	-5	3,337	-0.15%
2023/03/16	4	52.08	1	52.00	51.90	3	3,323	0.09%
2023/03/15	2	52.85	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	53.00	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	52.80	1	53.00	53.60	0	3,484	0.00%
2023/03/10	1	54.30	2.1	54.20	53.60	-1.1	3,664	-0.03%
2023/03/09	7	54.93	0	0.00	54.90	7	3,665	0.19%
2023/03/08	3	55.03	5	55.10	55.20	-2	3,746	-0.05%
2023/03/07	1	56.00	0	56.10	56.00	1	3,688	0.03%
2023/03/06	0	0.00	9.2	55.51	55.90	-9.2	3,654	-0.25%
2023/03/03	1	55.10	0	0.00	55.20	1	3,635	0.03%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1	56.50	0	0.00	55.50	1	3,620	0.03%
2023/02/23	1	56.20	10	56.25	56.00	-9	3,592	-0.25%
2023/02/22	6.1	54.94	1	55.40	55.20	5.1	3,564	0.14%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	3	55.80	3	55.93	56.00	0	3,617	0.00%
2023/02/16	3	55.17	0.2	55.00	55.10	2.8	3,670	0.08%
2023/02/15	5	54.80	70	54.59	54.50	-65	3,743	-1.74%
2023/02/14	2	55.10	0	0.00	55.10	2	3,728	0.05%
2023/02/13	1	54.90	0	0.00	54.90	1	3,778	0.03%
2023/02/10	6	54.93	0	0.00	54.60	6	3,788	0.16%
2023/02/09	2	55.60	28	55.58	55.50	-26	3,733	-0.70%
2023/02/08	1	55.90	3	55.80	55.80	-2	3,710	-0.05%
2023/02/07	12	56.20	1	56.20	56.20	11	3,671	0.30%
2023/02/06	8	56.68	1	56.60	56.50	7	3,643	0.19%
2023/02/03	1	56.50	7	56.37	56.30	-6	3,593	-0.17%
2023/02/02	62	56.42	13	56.03	56.40	49	3,504	1.40%
2023/02/01	0	0.00	3	54.80	55.00	-3	3,320	-0.09%
2023/01/31	3.1	54.47	0	0.00	54.20	3.1	3,260	0.09%
2023/01/30	0	0.00	8	54.98	55.40	-8	3,155	-0.25%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/13	0	0.00	4	52.68	52.60	-4	2,934	-0.14%
2023/01/12	5	53.30	17	53.94	52.70	-12	2,949	-0.41%
2023/01/11	0	0.00	7	53.63	53.80	-7	2,937	-0.24%
2023/01/10	1	53.10	1	53.30	53.40	0	2,918	0.00%
2023/01/09	0	0.00	1	53.00	53.20	-1	2,923	-0.03%
2023/01/06	1	51.60	3	52.10	52.40	-2	2,890	-0.07%
2023/01/05	12	51.70	0	0.00	51.00	12	2,871	0.42%
2023/01/03	1	50.60	1	51.00	51.30	0	2,882	0.00%
2022/12/30	3	51.90	1	51.80	51.90	2	2,868	0.07%
2022/12/29	8	51.15	0	0.00	51.00	8	2,841	0.28%
2022/12/28	2	52.20	0	0.00	52.30	2	2,828	0.07%
2022/12/27	5	51.90	1	51.70	52.00	4	2,786	0.14%
2022/12/26	1	51.10	2	51.30	51.10	-1	2,790	-0.04%
2022/12/23	1.1	51.53	1	51.70	51.40	0.1	2,805	0.00%
2022/12/22	11	52.09	5	51.86	52.00	6	2,833	0.21%
2022/12/21	3	50.83	2	50.90	50.60	1	2,832	0.04%
2022/12/20	6	51.17	0	0.00	51.00	6	2,826	0.21%
2022/12/19	6	51.78	4	52.20	51.90	2	2,840	0.07%
2022/12/16	14	52.54	0	0.00	52.60	14	2,839	0.49%
2022/12/15	2	53.70	1	53.60	53.80	1	2,802	0.04%
2022/12/14	2	53.50	2	53.70	53.70	0	2,803	0.00%
2022/12/13	0	0.00	4.1	53.95	53.70	-4.1	2,770	-0.15%
2022/12/09	5	52.80	1	53.00	53.20	4	2,735	0.15%
2022/12/08	1.2	52.97	1	52.70	52.70	0.2	2,718	0.01%
2022/12/07	3	52.70	0	0.00	52.80	3	2,711	0.11%
2022/12/06	2	54.00	13	53.55	53.20	-11	2,685	-0.41%
2022/12/05	9	54.29	7	54.27	54.20	2	2,636	0.08%
2022/12/02	7.1	54.27	8	53.96	54.00	-0.9	2,540	-0.04%
2022/12/01	7	52.16	8	51.99	51.90	-1	2,378	-0.04%
2022/11/30	13	51.99	4	50.81	52.10	9	2,386	0.38%
2022/11/29	0	0.00	11	49.74	50.10	-11	2,294	-0.48%
2022/11/28	6	49.61	0	0.00	49.95	6	2,280	0.26%
2022/11/25	1	49.95	1	49.90	49.95	0	2,287	0.00%
2022/11/24	0	0.00	1	49.75	49.85	-1	2,284	-0.04%
2022/11/22	0	0.00	8	49.88	50.00	-8	2,324	-0.34%
2022/11/21	3	49.67	0	0.00	49.55	3	2,355	0.13%
2022/11/18	5.1	49.75	0	0.00	49.65	5.1	2,364	0.22%
2022/11/17	0	0.00	32	49.92	49.90	-32	2,354	-1.36%
2022/11/16	3	49.40	4	50.00	50.10	-1	2,340	-0.04%
2022/11/15	12	49.46	0	0.00	49.60	12	2,273	0.53%
2022/11/11	1	48.00	17	48.51	48.85	-16	2,177	-0.73%
2022/11/10	11	47.69	0	0.00	47.55	11	2,115	0.52%
2022/11/09	3	48.10	16	47.81	48.20	-13	2,098	-0.62%
2022/11/08	1	46.90	1	46.95	46.85	0	2,079	0.00%
2022/11/07	1	46.30	0	0.00	46.30	1	2,114	0.05%
2022/11/04	0	0.00	20	45.55	45.65	-20	2,160	-0.93%
2022/11/02	0	0.00	2	45.78	45.70	-2	2,194	-0.09%
2022/11/01	0.2	45.60	1	45.00	45.45	-0.8	2,199	-0.04%
2022/10/31	1.1	45.46	1	45.40	45.20	0.1	2,201	0.00%
2022/10/25	30	45.90	32	45.95	45.75	-2	2,229	-0.09%
2022/10/21	0	46.00	0	0.00	45.60	0	2,226	0.00%
2022/10/20	2	45.60	1	45.90	45.95	1	2,224	0.04%
2022/10/19	0	0.00	15	46.37	46.00	-15	2,210	-0.68%
2022/10/18	1	46.55	1	47.55	46.30	0	2,214	0.00%
2022/10/17	37.1	46.21	0	0.00	46.45	37.1	2,258	1.64%
2022/10/14	0	0.00	3.1	46.05	46.10	-3.1	2,267	-0.14%
2022/10/13	15	45.83	52.3	45.46	45.25	-37.3	2,296	-1.63%
2022/10/11	1	46.30	0	46.50	46.35	1	2,287	0.04%
2022/10/07	1	47.25	1	47.50	47.40	0	2,296	0.00%
2022/10/06	0	0.00	2.2	46.86	47.00	-2.2	2,319	-0.09%
2022/10/04	0.1	46.00	3	46.05	46.05	-2.9	2,371	-0.12%
2022/10/03	5	45.48	0	0.00	45.30	5	2,379	0.21%
2022/09/30	0.1	45.65	1	45.90	45.85	-0.9	2,401	-0.04%
2022/09/29	2	45.68	1	45.55	45.95	1	2,429	0.04%
2022/09/28	0	0.00	1	45.30	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	4	46.05	46.40	-4	2,460	-0.16%
2022/09/26	8	45.92	1	46.00	45.80	7	2,514	0.28%
2022/09/23	1	46.75	2	46.90	46.75	-1	2,600	-0.04%
2022/09/22	3.4	47.08	0	0.00	47.20	3.4	2,734	0.12%
2022/09/21	0.1	47.50	2	47.35	47.35	-1.9	2,775	-0.07%
2022/09/20	1	48.25	0	0.00	48.30	1	2,770	0.04%
2022/09/19	2	48.03	2	48.00	48.00	0	2,802	0.00%
2022/09/16	3	48.48	3	48.08	48.00	0	2,831	0.00%
2022/09/15	2	48.85	0	0.00	48.90	2	2,827	0.07%
2022/09/14	10	48.85	3	48.92	48.85	7	2,866	0.24%
2022/09/13	4	49.90	1	49.70	49.80	3	2,901	0.10%
2022/09/12	0	0.00	1	48.85	49.00	-1	3,011	-0.03%
2022/09/08	3.1	47.55	0	0.00	48.10	3.1	3,178	0.10%
2022/09/07	4	47.32	0	0.00	47.15	4	3,249	0.12%
2022/09/06	9	48.41	10	48.48	48.15	-1	3,297	-0.03%
2022/09/05	3	50.27	1	50.10	50.10	2	3,312	0.06%
2022/09/02	6	50.22	0	0.00	50.10	6	3,404	0.18%
2022/09/01	0	0.00	3	50.37	50.20	-3	3,454	-0.09%
2022/08/31	1	50.80	0	0.00	50.60	1	3,532	0.03%
2022/08/30	1	50.30	0	0.00	50.60	1	3,605	0.03%
2022/08/29	2	50.35	10	50.29	50.20	-8	3,669	-0.22%
2022/08/26	4	51.32	6	51.13	51.60	-2	3,781	-0.05%
2022/08/25	2.1	50.60	1	50.50	50.70	1.1	4,102	0.03%
2022/08/24	0	0.00	2.1	50.11	50.30	-2.1	4,467	-0.05%
2022/08/23	5.2	50.10	5	50.00	50.00	0.2	6,013	0.00%
2022/08/19	0	50.40	14	50.46	50.60	-14	6,346	-0.22%
2022/08/18	1.1	50.11	1	50.10	50.20	0.1	6,430	0.00%
2022/08/17	2	50.40	0	0.00	50.40	2	6,540	0.03%
2022/08/16	3	50.40	0	0.00	50.40	3	6,623	0.05%
2022/08/15	5	50.40	6	50.67	50.40	-1	6,717	-0.01%
2022/08/12	1	51.10	2	51.15	51.10	-1	6,721	-0.01%
2022/08/11	5	50.62	8	50.51	50.60	-3	6,755	-0.04%
2022/08/10	2	49.83	4	49.86	49.80	-2	6,770	-0.03%
2022/08/09	0	0.00	0.1	49.15	49.10	-0.1	6,837	0.00%
2022/08/08	1	48.70	0	0.00	48.60	1	6,957	0.01%
2022/08/03	2	48.18	0	0.00	48.10	2	7,121	0.03%
2022/08/02	0.2	48.35	0	0.00	48.30	0.2	7,144	0.00%
2022/07/29	2	49.80	3	49.30	49.25	-1	7,144	-0.01%
2022/07/28	1	49.20	0	0.00	49.30	1	7,157	0.01%
2022/07/27	1	48.75	0	0.00	49.00	1	7,182	0.01%
2022/07/26	7	48.87	1	48.85	48.70	6	7,202	0.08%
2022/07/25	3	48.75	7	49.11	49.20	-4	7,216	-0.05%
2022/07/22	9	49.29	8	49.47	49.20	1	7,219	0.01%
2022/07/21	3	48.40	3.4	48.57	48.75	-0.4	7,194	0.00%
2022/07/20	3	47.60	12	47.84	47.50	-9	7,182	-0.13%
2022/07/18	0.1	47.15	1	47.15	47.00	-1	7,226	-0.01%
2022/07/15	0.1	46.60	0	0.00	46.60	0.1	7,237	0.00%
2022/07/14	2	47.00	0	0.00	46.80	2	7,239	0.03%
2022/07/12	0	45.72	1.1	45.60	45.70	-1	7,211	-0.01%
2022/07/11	8	46.11	2	46.30	46.25	6	7,196	0.08%
2022/07/08	4	46.48	3	46.63	46.05	1	7,190	0.01%
2022/07/07	0	0.00	2	45.95	46.25	-2	7,184	-0.03%
2022/07/06	8.1	45.49	6	45.72	45.10	2.1	7,162	0.03%
2022/07/05	1	46.40	0	0.00	46.55	1	7,137	0.01%
2022/07/04	4.6	46.01	8	46.23	45.70	-3.4	7,133	-0.05%
2022/07/01	12.1	47.73	3	47.95	47.00	9.1	7,121	0.13%
2022/06/30	19.3	49.73	2	49.95	49.30	17.3	7,040	0.25%
2022/06/29	1	52.20	2	52.30	52.20	-1	6,921	-0.01%
2022/06/28	14	53.00	11	53.36	53.10	3	6,904	0.04%
2022/06/27	10	53.00	1	53.60	53.60	9	6,921	0.13%
2022/06/24	2	52.75	11	52.65	52.70	-9	6,897	-0.13%
2022/06/23	5.1	52.68	2	52.20	52.50	3.1	6,879	0.05%
2022/06/22	1.1	54.15	2	53.90	53.20	-0.9	6,844	-0.01%
2022/06/21	39	54.47	2	54.40	54.60	37	6,830	0.54%
2022/06/20	6.1	53.71	3	53.73	52.90	3.1	6,795	0.05%
2022/06/17	4.2	54.57	10	54.00	55.50	-5.8	6,680	-0.09%
2022/06/16	24.2	56.62	31	55.53	55.20	-6.8	6,524	-0.10%
2022/06/15	13.1	56.91	2	56.90	56.20	11.1	6,514	0.17%
2022/06/14	0	0.00	7	55.86	56.40	-7	6,485	-0.11%
2022/06/13	16.3	55.67	1	55.80	55.50	15.3	6,436	0.24%
2022/06/10	11	56.52	8	56.50	56.40	3	6,353	0.05%
2022/06/09	15	56.35	35	56.33	56.40	-20	6,310	-0.32%
2022/06/08	25	56.63	20	56.52	56.40	5	6,213	0.08%
2022/06/07	0	0.00	19	56.38	56.20	-19	6,155	-0.31%
2022/06/06	38.1	56.41	31.4	56.30	56.30	6.7	6,090	0.11%
2022/06/02	128.3	56.51	52	56.87	56.50	76.3	5,993	1.27%	大買/
2022/06/01	43	55.78	7	56.23	56.00	36	5,706	0.63%
2022/05/31	22	55.43	14	54.55	54.60	8	5,360	0.15%
2022/05/30	15	54.13	0	0.00	54.30	15	3,832	0.39%
2022/05/27	2	54.55	0	0.00	54.60	2	3,693	0.05%
2022/05/26	4	54.60	0	0.00	54.40	4	3,640	0.11%
2022/05/25	0.2	54.50	1	54.50	54.40	-0.8	3,678	-0.02%
2022/05/24	6	53.32	3	53.60	53.20	3	3,683	0.08%
2022/05/23	4	54.18	0	0.00	53.80	4	3,696	0.11%
2022/05/20	1	54.40	0	0.00	54.50	1	3,641	0.03%
2022/05/19	9	54.10	0	0.00	54.00	9	3,686	0.24%
2022/05/18	9	55.30	1	55.00	55.60	8	3,604	0.22%
2022/05/17	11.3	55.26	1	54.60	54.90	10.3	3,578	0.29%
2022/05/16	6	56.62	7	56.26	55.90	-1	3,497	-0.03%
2022/05/13	4	58.98	1	58.50	58.50	3	3,385	0.09%
2022/05/12	6	61.23	5	61.00	61.00	1	3,285	0.03%
2022/05/11	2	61.15	2	61.50	61.30	0	3,294	0.00%
2022/05/10	2	60.50	9	61.40	61.50	-7	3,401	-0.21%
2022/05/09	1	59.90	2	60.20	60.50	-1	3,395	-0.03%
2022/05/05	1	61.30	0	0.00	61.30	1	3,468	0.03%
2022/04/28	2	58.50	0	0.00	59.00	2	3,522	0.06%
2022/04/27	7	57.86	2	58.20	58.50	5	3,536	0.14%
2022/04/26	1	59.40	1	59.20	59.40	0	3,534	0.00%
2022/04/25	2.5	59.55	1	59.20	59.50	1.5	3,530	0.04%
2022/04/22	6	60.08	0	0.00	60.60	6	3,496	0.17%
2022/04/21	1	60.70	0	0.00	60.70	1	3,469	0.03%
2022/04/20	1	60.30	1	60.80	60.50	0	3,461	0.00%
2022/04/19	1	60.30	0	0.00	60.10	1	3,474	0.03%
2022/04/18	6	60.30	1	60.30	60.60	5	3,473	0.14%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0	0.00	1	61.10	61.10	-1	3,541	-0.03%
2022/04/13	0	0.00	2	61.20	61.40	-2	3,592	-0.06%
2022/04/11	1	60.20	21	60.51	60.20	-20	3,787	-0.53%
2022/04/08	1	60.80	0	0.00	60.80	1	3,784	0.03%
2022/04/07	16	61.29	0	0.00	60.80	16	3,773	0.42%
2022/04/06	2	61.80	0.2	61.80	61.80	1.8	3,737	0.05%
2022/04/01	4	62.13	0	0.00	62.10	4	3,705	0.11%
2022/03/31	20	63.40	1	63.20	62.80	19	3,688	0.52%
2022/03/30	1	62.80	0	0.00	62.60	1	3,663	0.03%
2022/03/29	2	62.95	2	62.75	62.70	0	3,649	0.00%
2022/03/28	1	62.30	4	62.83	63.20	-3	3,650	-0.08%
2022/03/25	1	62.70	0	0.00	62.80	1	3,645	0.03%
2022/03/24	2	62.85	1	62.30	63.30	1	3,651	0.03%
2022/03/21	2	62.80	0	0.00	62.30	2	3,677	0.05%
2022/03/18	1	62.60	2	62.60	62.70	-1	3,685	-0.03%
2022/03/17	0	0.00	5	62.56	62.90	-5	3,647	-0.14%
2022/03/16	8	61.25	1	61.00	61.40	7	3,647	0.19%
2022/03/15	3	61.31	5	61.46	61.20	-2	3,661	-0.05%
2022/03/14	6	62.12	0	0.00	62.10	6	3,671	0.16%
2022/03/11	0	0.00	1	62.70	62.40	-1	3,733	-0.03%
2022/03/10	0	0.00	4	62.85	63.00	-4	3,775	-0.11%
2022/03/09	5	61.98	2	62.35	61.90	3	3,785	0.08%
2022/03/08	0	0.00	5.1	62.42	61.90	-5.1	3,808	-0.13%
2022/03/07	16	62.00	2	61.80	62.60	14	3,803	0.37%
2022/03/04	2.3	63.82	6	63.75	63.70	-3.8	3,830	-0.10%
2022/03/03	5	64.60	0	0.00	64.70	5	3,864	0.13%
2022/03/02	13	64.66	5	65.00	64.80	8	3,932	0.20%
2022/03/01	2.2	65.34	9	65.02	64.80	-6.9	3,908	-0.18%
2022/02/25	6	63.65	15.1	63.50	63.80	-9.1	3,836	-0.24%
2022/02/24	12	64.18	14	63.95	63.70	-2	3,779	-0.05%
2022/02/23	6	64.23	23	64.61	64.60	-17	3,696	-0.46%
2022/02/22	2	63.50	28	63.67	63.90	-26	3,637	-0.71%
2022/02/21	12	63.79	6	63.83	64.00	6	3,645	0.16%
2022/02/18	9	62.91	1	63.20	63.00	8	3,636	0.22%
2022/02/17	0	0.00	7	63.26	63.10	-7	3,784	-0.18%
2022/02/16	1	62.80	8	62.59	62.90	-7	3,852	-0.18%
2022/02/15	9	62.20	0	0.00	62.00	9	3,898	0.23%
2022/02/14	0.1	62.30	0	0.00	62.30	0.1	4,021	0.00%
2022/02/11	1	62.81	0	0.00	63.30	1	4,071	0.03%
2022/02/10	6	63.38	13	62.97	63.60	-7	4,106	-0.17%
2022/02/09	2	61.30	1	61.50	61.40	1	4,034	0.02%
2022/02/08	8	60.25	2	60.25	61.10	6	4,088	0.15%
2022/02/07	2	60.30	0	0.00	60.20	2	4,198	0.05%
2022/01/26	4	60.30	2	60.10	60.00	2	4,219	0.05%
2022/01/25	6.1	60.75	7	60.60	60.40	-1	4,375	-0.02%
2022/01/24	1	61.80	2	61.65	61.50	-1	4,369	-0.02%
2022/01/21	4	62.00	14	61.74	62.00	-10	4,417	-0.23%
2022/01/20	3	61.30	10	61.80	62.00	-7	4,457	-0.16%
2022/01/19	16	62.08	16	62.08	62.00	0	4,484	0.00%
2022/01/18	4	62.90	2	63.00	62.60	2	4,506	0.04%
2022/01/17	7	62.14	0.3	62.33	62.40	6.7	4,573	0.15%
2022/01/14	6	62.55	0	0.00	62.40	6	4,656	0.13%
2022/01/13	2	63.25	0.1	63.30	63.30	1.9	4,815	0.04%
2022/01/12	4	62.90	2	63.10	63.30	2	4,944	0.04%
2022/01/10	2	63.95	3	63.97	64.00	-1	5,313	-0.02%
2022/01/07	10	64.68	2	64.40	64.20	8	5,567	0.14%
2022/01/06	11	65.65	6	65.67	65.70	5	5,601	0.09%
2022/01/05	32	66.36	7	66.53	66.20	25	5,650	0.44%
2022/01/03	4	64.35	12	64.23	64.20	-8	5,781	-0.14%
2021/12/29	0	64.93	0	0.00	64.90	0	6,247	0.00%
2021/12/24	1	64.70	3	64.83	64.60	-2	7,497	-0.03%
2021/12/23	2	64.50	6	64.43	64.60	-4	7,932	-0.05%
2021/12/22	2	64.20	3	64.30	64.10	-1	8,081	-0.01%
2021/12/21	1	64.20	10	64.00	64.10	-9	8,253	-0.11%
2021/12/20	11	63.93	0	0.00	63.60	11	8,387	0.13%
2021/12/17	2	63.70	1	64.10	63.90	1	8,733	0.01%
2021/12/16	0	0.00	4	64.13	64.00	-4	9,052	-0.04%
2021/12/15	3	63.90	11	64.12	63.90	-8	9,158	-0.09%
2021/12/14	1	64.20	0.2	64.34	64.20	0.8	9,301	0.01%
2021/12/13	2	65.20	0	0.00	64.80	2	9,340	0.02%
2021/12/10	0	0.00	6	65.47	65.30	-6	9,585	-0.06%
2021/12/09	3	64.73	5.1	64.82	65.20	-2.1	9,552	-0.02%
2021/12/08	3	64.43	1	64.30	64.30	2	9,529	0.02%
2021/12/07	6	64.40	0	0.00	64.30	6	9,514	0.06%
2021/12/06	0.2	65.70	6	65.17	65.50	-5.8	9,462	-0.06%
2021/12/03	2	64.60	3	64.50	64.40	-1	9,490	-0.01%
2021/12/02	3	64.63	0	0.00	64.30	3	9,489	0.03%
2021/12/01	2	64.80	0	0.00	64.90	2	9,490	0.02%
2021/11/30	7.1	65.31	7	65.57	65.20	0.1	9,519	0.00%
2021/11/29	7	64.33	8	64.76	65.00	-1	9,497	-0.01%
2021/11/26	7	65.17	23.2	65.21	65.10	-16.2	9,469	-0.17%
2021/11/25	1	66.70	13	66.78	66.60	-12	9,412	-0.13%
2021/11/24	3.2	66.95	8	66.74	67.10	-4.9	9,427	-0.05%
2021/11/23	0	0.00	3	66.70	66.60	-3	9,460	-0.03%
2021/11/22	4	67.18	6	67.10	67.10	-2	9,442	-0.02%
2021/11/19	3	67.17	2	66.85	66.70	1	9,486	0.01%
2021/11/18	2	67.30	0.1	67.20	67.10	1.9	9,548	0.02%
2021/11/17	7	67.07	3	67.43	66.90	4	9,682	0.04%
2021/11/16	17.4	67.28	2	67.30	67.30	15.3	9,779	0.16%
2021/11/15	13.3	68.16	3	68.13	68.00	10.3	9,836	0.10%
2021/11/12	16.3	69.03	2	69.05	68.90	14.3	9,928	0.14%
2021/11/11	1	70.30	7	70.13	69.30	-6	9,930	-0.06%
2021/11/10	13.9	70.05	13	69.95	70.20	0.9	9,851	0.01%
2021/11/09	2	69.40	3	69.50	69.60	-1	9,853	-0.01%
2021/11/08	5	69.20	2	69.30	69.60	3	9,847	0.03%
2021/11/05	2	69.60	0	0.00	70.00	2	9,845	0.02%
2021/11/04	11	70.52	10	70.46	70.00	1	9,782	0.01%
2021/11/03	16.1	69.61	9.3	69.60	69.80	6.8	9,643	0.07%
2021/11/02	7	69.69	17	69.38	69.10	-10	9,609	-0.10%
2021/11/01	2	68.55	2	68.60	68.60	0	9,474	0.00%
2021/10/29	2	68.70	3	68.77	68.80	-1	9,456	-0.01%
2021/10/28	14	68.66	11	68.84	68.60	3	9,393	0.03%
2021/10/27	17	67.67	1	67.70	67.70	16	9,316	0.17%
2021/10/26	8	68.11	2	68.10	68.00	6	9,311	0.06%
2021/10/25	1	68.50	14	68.26	68.30	-13	9,279	-0.14%
2021/10/22	5	67.40	8.2	67.21	67.90	-3.2	9,259	-0.03%
2021/10/21	16.3	67.26	6	67.02	66.50	10.3	9,213	0.11%
2021/10/20	12.1	67.40	16.5	67.80	67.90	-4.5	9,154	-0.05%
2021/10/19	17.1	68.17	22	68.08	68.00	-5	9,037	-0.05%
2021/10/18	3	69.30	19	70.45	68.70	-16	8,913	-0.18%
2021/10/15	20.5	70.56	27.2	70.52	70.80	-6.7	8,729	-0.08%
2021/10/14	7	69.10	7	68.87	68.50	0	8,527	0.00%
2021/10/13	10	68.52	18	68.87	69.00	-8	8,468	-0.09%
2021/10/12	12.1	68.22	4	68.28	67.90	8.1	8,397	0.10%
2021/10/08	41	70.38	30	69.92	70.10	11	8,305	0.13%
2021/10/07	10.2	69.71	15.3	69.43	69.40	-5.1	8,151	-0.06%
2021/10/06	82.4	69.75	64	68.70	68.30	18.4	8,078	0.23%
2021/10/05	21.3	69.72	30	70.67	71.20	-8.8	7,773	-0.11%
2021/10/04	18	69.87	82	70.23	70.90	-64	7,414	-0.86%
2021/10/01	8	67.70	26.1	68.95	67.60	-18.1	6,842	-0.26%
2021/09/30	25	70.46	38.4	70.70	70.30	-13.4	6,600	-0.20%
2021/09/29	14	68.74	9	68.57	68.70	5	6,218	0.08%
2021/09/28	7	68.54	33	69.01	69.40	-26	6,209	-0.42%
2021/09/27	35	68.45	31	68.61	68.80	4	6,058	0.07%
2021/09/24	23	68.99	44.7	68.78	68.70	-21.7	5,961	-0.36%
2021/09/23	82	67.90	115	67.66	68.00	-33	5,645	-0.58%	大賣/
2021/09/22	8	65.08	17	65.34	66.20	-9	5,330	-0.17%
2021/09/17	7	65.84	19	66.09	66.50	-12	5,240	-0.23%
2021/09/16	13	64.62	16	65.17	64.40	-3	5,113	-0.06%
2021/09/15	8.6	66.19	16.1	65.26	65.00	-7.5	5,073	-0.15%
2021/09/14	6	62.93	6	62.85	62.80	0	4,849	0.00%
2021/09/13	2	63.20	1.2	63.36	63.00	0.8	4,862	0.02%
2021/09/10	6.1	63.24	0	0.00	63.50	6.1	4,890	0.12%
2021/09/09	1	63.30	1.1	63.52	63.50	-0.1	5,004	0.00%
2021/09/08	37.1	63.07	1	63.20	62.90	36.1	5,002	0.72%
2021/09/07	0	0.00	1	64.20	64.30	-1	4,951	-0.02%
2021/09/06	32	63.98	1	64.30	64.00	31	4,946	0.63%
2021/09/03	8	63.94	3	63.80	64.90	5	4,952	0.10%
2021/09/02	7	64.96	8	65.04	64.20	-1	4,909	-0.02%
2021/09/01	16	65.85	1	66.00	65.60	15	4,851	0.31%
2021/08/31	3	65.93	2	65.85	66.30	1	4,845	0.02%
2021/08/30	3	65.80	26	65.63	66.20	-23	4,853	-0.47%
2021/08/27	2	65.95	3	66.07	66.20	-1	4,900	-0.02%
2021/08/26	2	65.00	11	65.07	65.70	-9	4,919	-0.18%
2021/08/25	32	65.83	1.2	65.92	65.70	30.8	5,051	0.61%
2021/08/24	16	66.56	10	66.82	65.70	6	5,050	0.12%
2021/08/23	45	67.10	27	66.98	67.30	18	5,006	0.36%
2021/08/20	21	65.20	23	65.63	65.90	-2	4,871	-0.04%
2021/08/19	10	64.83	4	64.33	64.50	6	4,791	0.13%
2021/08/18	7.2	64.71	22	64.51	66.80	-14.8	4,610	-0.32%
2021/08/17	1	64.50	18	64.14	64.40	-17	4,482	-0.38%
2021/08/16	10	63.40	8	63.79	63.90	2	4,440	0.05%
2021/08/13	28	63.82	29	64.20	64.00	-1	4,433	-0.02%
2021/08/12	2	64.30	10	64.00	63.80	-8	4,405	-0.18%
2021/08/11	9	63.07	3	63.20	63.30	6	4,404	0.14%
2021/08/10	0	0.00	2	62.20	62.20	-2	4,479	-0.04%
2021/08/09	4	62.70	1	62.70	62.80	3	4,608	0.07%
2021/08/06	2	63.60	4	63.53	63.70	-2	4,665	-0.04%
2021/08/05	1.1	63.20	4	63.23	63.20	-3	4,772	-0.06%
2021/08/04	4	62.00	1.4	62.11	62.10	2.6	4,972	0.05%
2021/08/03	1	61.90	2	61.80	62.30	-1	5,070	-0.02%
2021/08/02	0	0.00	2	62.00	62.20	-2	5,105	-0.04%
2021/07/30	7	61.74	2.8	61.90	61.60	4.2	5,173	0.08%
2021/07/29	2	62.65	35	62.45	62.70	-33	5,196	-0.64%
2021/07/28	0	0.00	2	62.00	62.20	-2	5,306	-0.04%
2021/07/27	9	62.60	5.2	62.76	62.50	3.8	5,499	0.07%
2021/07/26	17	62.71	13	62.95	63.10	4	5,680	0.07%
2021/07/23	5.2	62.31	33	62.28	62.60	-27.8	5,639	-0.49%
2021/07/22	6	62.50	1	62.70	62.40	5	5,708	0.09%
2021/07/21	10	63.60	8.2	62.95	63.00	1.8	5,794	0.03%
2021/07/20	18	64.44	1	64.40	64.20	17	5,755	0.30%
2021/07/19	1.1	65.82	1	65.90	65.80	0.1	5,777	0.00%
2021/07/16	5.5	66.33	4	66.35	66.50	1.5	5,967	0.03%
2021/07/15	12	66.94	6	66.47	66.70	6	6,086	0.10%
2021/07/14	7.1	65.94	2.1	66.05	65.80	5	6,100	0.08%
2021/07/13	5	66.46	4	66.72	66.10	1	6,153	0.02%
2021/07/12	0	0.00	30	65.76	65.80	-30	6,170	-0.49%
2021/07/09	3	64.83	0	0.00	65.00	3	6,253	0.05%
2021/07/08	11	65.33	3	65.93	65.50	8	6,399	0.13%
2021/07/07	23	65.60	4	65.68	65.50	19	6,501	0.29%
2021/07/06	5	66.08	8	66.21	66.00	-3	6,572	-0.05%
2021/07/05	7.3	66.97	11	66.63	67.00	-3.7	6,628	-0.06%
2021/07/02	3	64.70	0	0.00	65.00	3	6,607	0.05%
2021/07/01	9	65.29	0	66.00	65.10	9	6,709	0.13%
2021/06/30	5.1	65.82	7	65.89	65.70	-1.9	6,760	-0.03%
2021/06/29	11	65.11	4	65.15	65.30	7	6,904	0.10%
2021/06/28	10	65.39	4	65.50	65.30	6	7,157	0.08%
2021/06/25	13	65.82	13	65.88	65.60	0	7,238	0.00%
2021/06/24	2	65.30	11	65.43	65.40	-9	7,302	-0.12%
2021/06/23	1	65.10	1	64.60	65.10	0	7,422	0.00%
2021/06/22	4	63.88	3	64.30	63.90	1	7,633	0.01%
2021/06/21	5	64.36	1	64.20	64.20	4	7,891	0.05%
2021/06/18	3	66.03	6	65.92	65.70	-3	8,989	-0.03%
2021/06/17	0.1	65.00	1	64.90	65.00	-0.9	9,076	-0.01%
2021/06/15	1.1	64.90	10	64.95	65.00	-9	9,745	-0.09%
2021/06/11	6	65.12	4	64.78	64.90	2	10,415	0.02%
2021/06/10	1	64.20	1.1	64.02	64.20	-0.1	10,545	0.00%
2021/06/09	7.1	63.52	2	63.40	63.40	5.1	10,719	0.05%
2021/06/08	2	64.35	3	64.53	64.40	-1	11,187	-0.01%
2021/06/07	3	63.47	0	0.00	63.50	3	11,381	0.03%
2021/06/04	3	63.87	10	63.90	64.00	-7	11,419	-0.06%
2021/06/03	4	65.28	25	65.06	65.10	-21	11,503	-0.18%
2021/06/02	20	66.77	19	66.05	65.90	1	11,547	0.01%
2021/06/01	3	65.63	3	66.00	66.40	0	11,512	0.00%
2021/05/31	10	65.24	5	65.34	65.30	5	11,685	0.04%
2021/05/28	3	65.17	3	64.93	64.60	0	11,746	0.00%
2021/05/27	0	0.00	4	64.05	64.00	-4	11,840	-0.03%
2021/05/26	1	63.70	14	63.91	64.00	-13	12,006	-0.11%
2021/05/25	9.1	64.24	1	64.50	64.30	8.1	12,460	0.06%
2021/05/24	3	62.97	0	0.00	63.50	3	13,058	0.02%
2021/05/21	1	63.10	1	63.80	63.10	0	13,201	0.00%
2021/05/20	7	62.50	37	62.36	62.20	-30	13,440	-0.22%
2021/05/19	12	61.82	0	0.00	62.10	12	13,616	0.09%
2021/05/18	14	61.40	10	61.31	62.70	4	13,799	0.03%
2021/05/17	4	58.08	4	58.60	57.80	0	13,988	0.00%
2021/05/14	7	61.66	4	61.78	60.90	3	14,093	0.02%
2021/05/13	25	61.29	11	60.34	61.20	14	14,457	0.10%
2021/05/12	12.1	60.09	17	59.62	59.80	-4.9	14,679	-0.03%
2021/05/11	6.1	62.84	34	62.98	62.00	-27.9	15,153	-0.18%
2021/05/10	3	65.70	4	65.48	65.40	-1	15,223	-0.01%
2021/05/07	4	65.80	11	65.83	66.20	-7	15,477	-0.05%
2021/05/06	7	64.54	8	64.44	64.40	-1	15,780	-0.01%
2021/05/05	20	64.25	10	65.04	63.60	10	16,217	0.06%
2021/05/04	19	63.91	44.1	64.34	64.20	-25.1	16,250	-0.15%
2021/05/03	31.2	67.00	13	66.50	66.70	18.2	16,320	0.11%
2021/04/29	10	69.27	2	69.25	69.00	8	16,341	0.05%
2021/04/28	10	69.91	5	70.08	69.70	5	16,457	0.03%
2021/04/27	15.2	70.71	27	70.87	70.70	-11.8	16,704	-0.07%
2021/04/26	4	69.65	24	69.90	69.60	-20	16,916	-0.12%
2021/04/23	19	69.54	15	69.35	69.60	4	17,894	0.02%
2021/04/22	19	70.13	12	69.98	69.30	7	19,364	0.04%
2021/04/21	16	71.08	22	71.21	70.80	-6	21,177	-0.03%
2021/04/20	6	71.05	3	71.47	71.00	3	23,422	0.01%
2021/04/19	12	71.03	6	71.18	71.10	6	24,127	0.02%
2021/04/16	7.2	71.60	14	71.63	71.70	-6.8	24,288	-0.03%
2021/04/15	32	70.25	18	70.74	70.80	14	24,357	0.06%
2021/04/14	12	70.99	26.1	70.67	71.10	-14.1	24,344	-0.06%
2021/04/13	32	72.63	23	72.36	72.10	9	24,468	0.04%
2021/04/12	3.3	72.38	11.3	72.33	72.10	-8	24,572	-0.03%
2021/04/09	28	72.04	42	72.19	72.00	-14	24,711	-0.06%
2021/04/08	27	72.41	3	72.27	72.30	24	24,687	0.10%
2021/04/07	21	72.70	15.1	72.89	73.10	6	24,603	0.02%
2021/04/06	27.1	72.26	26	72.25	72.10	1.1	24,526	0.00%
2021/04/01	21	71.93	48	71.80	71.90	-27	24,495	-0.11%
2021/03/31	40.1	73.01	16	72.86	72.60	24.1	24,416	0.10%
2021/03/30	3	74.20	1.1	74.29	74.80	1.9	24,191	0.01%
2021/03/29	7	74.10	15	74.12	74.10	-8	24,121	-0.03%
2021/03/26	16	74.06	26	73.96	73.80	-10	24,108	-0.04%
2021/03/25	22	74.98	88	74.56	74.10	-66	24,013	-0.27%
2021/03/24	34	75.72	15.1	75.64	75.40	18.9	23,836	0.08%
2021/03/23	82.2	77.83	89	77.34	76.10	-6.8	23,564	-0.03%
2021/03/22	7	73.20	16.2	73.54	74.00	-9.2	22,465	-0.04%
2021/03/19	20	73.48	19	73.40	73.00	1	22,308	0.00%
2021/03/18	36.1	74.95	39.1	74.90	74.80	-3.1	22,105	-0.01%
2021/03/17	64	74.57	67	74.99	73.40	-3	21,765	-0.01%
2021/03/16	34	72.98	22	72.95	72.50	12	21,200	0.06%
2021/03/15	11.1	72.56	42	72.70	72.80	-30.9	21,150	-0.15%
2021/03/12	109.2	72.93	88.1	73.11	73.30	21.1	21,192	0.10%	大買/
2021/03/11	14.2	71.18	34	70.81	71.30	-19.9	21,120	-0.09%
2021/03/10	47	69.97	4	69.85	69.60	43	20,960	0.21%
2021/03/09	53	68.57	50.3	68.75	69.00	2.7	20,933	0.01%
2021/03/08	28	69.98	2	69.20	69.00	26	20,785	0.13%
2021/03/05	10	70.23	7	70.53	70.00	3	20,689	0.01%
2021/03/04	53	70.97	60.1	70.58	70.50	-7.1	20,660	-0.03%
2021/03/03	11	70.16	23	70.37	70.80	-12	20,431	-0.06%
2021/03/02	28	70.36	13.6	70.40	69.30	14.5	20,303	0.07%
2021/02/26	26	70.22	41.7	70.34	70.00	-15.7	20,163	-0.08%
2021/02/25	148	72.66	50	72.06	71.30	98	19,931	0.49%	大買/
2021/02/24	146.2	71.68	61	71.35	70.60	85.2	19,489	0.44%	大買/
2021/02/23	38	69.58	10	69.50	69.70	28	18,843	0.15%
2021/02/22	21.3	70.01	35	69.96	69.70	-13.7	18,685	-0.07%
2021/02/19	24	69.06	17	69.22	69.40	7	18,424	0.04%
2021/02/18	22	70.25	9	70.06	70.20	13	18,213	0.07%
2021/02/17	37	69.68	12	69.88	69.90	25	17,982	0.14%
2021/02/05	15	71.01	19	71.51	70.40	-4	17,708	-0.02%
2021/02/04	48	70.54	56	70.49	70.40	-8	17,457	-0.05%
2021/02/03	41	72.99	57.2	72.90	72.50	-16.2	17,039	-0.10%
2021/02/02	79.1	74.53	17.1	74.45	73.60	62	16,672	0.37%
2021/02/01	13	73.18	7.1	73.98	74.90	5.9	15,953	0.04%
2021/01/29	20.1	76.91	14.1	76.44	74.80	6	15,757	0.04%
2021/01/28	32.1	76.61	13.2	77.43	77.20	18.9	15,459	0.12%
2021/01/27	32	77.30	54.9	76.92	78.20	-22.9	15,072	-0.15%
2021/01/26	18	74.89	7.1	74.41	74.40	10.9	14,563	0.07%
2021/01/25	46.6	75.64	69	76.78	75.30	-22.5	14,395	-0.16%
2021/01/22	28	74.19	17	73.99	75.60	11	14,088	0.08%
2021/01/21	31	72.75	21.1	73.08	72.50	9.9	13,851	0.07%
2021/01/20	30	74.22	48.1	72.67	72.10	-18.1	13,646	-0.13%
2021/01/19	41.5	76.45	26.2	76.21	76.00	15.3	13,299	0.12%
2021/01/18	190.1	75.93	231.6	76.03	77.30	-41.6	12,960	-0.32%	大買/大賣/
2021/01/15	211.1	76.81	178.5	76.47	75.60	32.5	11,917	0.27%	大買/大賣/
2021/01/14	260.3	76.30	242.2	76.78	76.90	18.1	10,349	0.17%	大買/大賣/
2021/01/13	176.2	70.11	306.2	70.84	72.80	-130	8,308	-1.56%	大買/大賣/鉅額交易
2021/01/12	25	67.70	35	67.70	67.70	-10	5,923	-0.17%
2021/01/11	0	0.00	17	61.60	61.60	-17	5,142	-0.33%
2021/01/08	6	54.88	7	55.27	56.00	-1	4,890	-0.02%
2021/01/07	5	55.44	29	55.44	55.60	-24	4,712	-0.51%
2021/01/06	13	56.05	17.2	56.51	55.70	-4.2	4,613	-0.09%
2021/01/05	44	55.96	18	56.33	56.10	26	4,309	0.60%
2021/01/04	95	55.61	12	55.14	55.60	83	4,071	2.04%
2020/12/31	85	53.60	5	54.00	53.40	80	3,844	2.08%
2020/12/30	126	53.39	121	53.69	53.60	5	3,760	0.13%	大買/大賣/
2020/12/29	2	53.30	1	53.40	53.40	1	3,724	0.03%
2020/12/28	11.1	54.11	6	54.08	54.00	5.1	3,684	0.14%
2020/12/25	5	53.78	5	53.42	53.70	0	3,627	0.00%
2020/12/24	6	52.83	20	52.74	52.70	-14	3,521	-0.40%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/22	1	52.40	0	0.00	52.00	1	3,437	0.03%
2020/12/21	20	52.28	0	0.00	52.20	20	3,413	0.59%
2020/12/18	15.6	52.19	0	0.00	51.90	15.6	3,403	0.46%
2020/12/17	8	52.50	0	0.00	52.60	8	3,360	0.24%
2020/12/16	4	52.70	1	52.80	52.90	3	3,354	0.09%
2020/12/15	1	52.30	2	52.15	52.00	-1	3,341	-0.03%
2020/12/14	6	53.13	2	53.40	52.70	4	3,279	0.12%
2020/12/11	11	52.72	16	53.13	53.00	-5	3,205	-0.16%
2020/12/10	6	53.50	4	53.58	53.20	2	3,128	0.06%
2020/12/09	65	55.08	66	54.91	54.70	-1	2,998	-0.03%
2020/12/08	77	54.94	10	55.11	54.70	67	2,877	2.33%
2020/12/07	27.2	54.86	77	55.28	56.30	-49.8	2,632	-1.89%
2020/12/04	6	52.25	0	0.00	52.50	6	2,227	0.27%
2020/12/03	3	51.90	5	51.90	51.60	-2	2,175	-0.09%
2020/12/02	2	52.30	1	52.30	52.20	1	2,119	0.05%
2020/12/01	5	52.46	2	52.30	52.40	3	2,123	0.14%
2020/11/30	3	52.00	0	0.00	52.60	3	2,111	0.14%
2020/11/25	1	51.60	1	52.00	51.60	0	2,039	0.00%
2020/11/24	10	51.93	0	0.00	51.60	10	2,028	0.49%
2020/11/23	12	52.30	5	52.56	52.40	7	2,003	0.35%
2020/11/20	2.2	51.95	0	0.00	52.10	2.2	1,960	0.11%
2020/11/19	1	51.70	0	0.00	51.50	1	1,946	0.05%
2020/11/18	4	51.48	3	51.63	51.80	1	1,948	0.05%
2020/11/17	2	51.30	0	0.00	51.30	2	1,939	0.10%
2020/11/16	0.1	51.60	0	0.00	51.50	0.1	1,987	0.01%
2020/11/13	8	51.20	0	0.00	51.00	8	1,988	0.40%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	0	0.00	5	52.04	52.30	-5	1,952	-0.26%
2020/11/10	1	51.70	0	0.00	51.60	1	1,934	0.05%
2020/11/09	0	0.00	2	51.90	51.70	-2	1,966	-0.10%
2020/11/06	3	51.37	1	51.60	51.30	2	1,968	0.10%
2020/11/05	0	51.20	4	51.35	51.20	-4	1,984	-0.20%
2020/11/04	1	51.20	0	0.00	51.10	1	1,995	0.05%
2020/11/03	2	50.95	0	0.00	51.10	2	2,012	0.10%
2020/10/29	6	50.28	2	50.50	50.40	4	2,036	0.20%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/23	0.1	51.70	1	51.40	51.70	-0.9	2,118	-0.04%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/10/21	0.1	51.80	0	0.00	51.40	0.1	2,221	0.00%
2020/10/19	0	52.00	0	0.00	51.90	0	2,330	0.00%
2020/10/16	0	0.00	1	51.70	51.20	-1	2,420	-0.04%
2020/10/15	0	0.00	1	51.40	51.40	-1	2,494	-0.04%
2020/10/14	1	52.00	7	52.00	51.80	-6	2,580	-0.23%
2020/10/13	0.1	52.00	5	51.70	52.00	-4.9	2,672	-0.18%
2020/10/12	7	52.44	12	52.03	52.00	-5	2,723	-0.18%
2020/10/08	10	52.00	5	52.10	52.10	5	2,790	0.18%
2020/10/05	1	51.30	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	2	51.50	51.50	-2	2,926	-0.07%
2020/09/29	0	0.00	10	51.80	51.30	-10	2,956	-0.34%
2020/09/28	0.1	51.20	0	0.00	51.00	0.1	3,033	0.00%
2020/09/25	1	50.50	0	0.00	50.40	1	3,081	0.03%
2020/09/24	18	50.29	0	0.00	50.30	18	3,106	0.58%
2020/09/23	4	51.38	0	0.00	51.40	4	3,069	0.13%
2020/09/22	3	52.00	2	51.90	52.00	1	3,132	0.03%
2020/09/21	0	0.00	2	53.60	53.00	-2	3,162	-0.06%
2020/09/17	0	0.00	67	52.80	52.90	-67	3,232	-2.07%
2020/09/16	0	0.00	0.2	52.90	53.00	-0.2	3,255	-0.01%
2020/09/15	67	53.10	0	0.00	53.20	67	3,260	2.05%
2020/09/14	0	0.00	1	52.60	52.80	-1	3,342	-0.03%
2020/09/10	0	0.00	3	52.20	52.30	-3	3,385	-0.09%
2020/09/08	3	52.33	0	0.00	52.30	3	3,422	0.09%
2020/09/07	0	0.00	1	52.80	52.70	-1	3,443	-0.03%
2020/09/04	10	52.50	1	52.50	52.50	9	3,478	0.26%
2020/09/02	3	53.40	0	0.00	53.40	3	3,466	0.09%
2020/09/01	0	0.00	1.4	53.00	53.00	-1.4	3,495	-0.04%
2020/08/31	0	0.00	3	52.90	52.20	-3	3,513	-0.09%
2020/08/26	0	0.00	2	53.05	53.30	-2	3,540	-0.06%
2020/08/24	0	0.00	2	51.90	52.10	-2	3,587	-0.06%
2020/08/21	3	51.67	0	0.00	51.80	3	3,590	0.08%
2020/08/20	11	51.73	10	51.30	51.20	1	3,581	0.03%
2020/08/18	1	54.10	0.1	54.00	54.00	0.9	3,510	0.03%
2020/08/17	5	54.20	1	54.30	54.30	4	3,521	0.11%
2020/08/14	26	53.42	2	53.40	53.60	24	3,521	0.68%
2020/08/13	7	53.09	0	0.00	53.10	7	3,519	0.20%
2020/08/12	4	53.38	0	0.00	53.60	4	3,485	0.11%
2020/08/11	6	53.85	6	54.25	53.70	0	3,501	0.00%
2020/08/07	2	54.45	20	54.10	54.30	-18	3,561	-0.51%
2020/08/06	6	54.75	9	55.07	54.80	-3	3,566	-0.08%
2020/08/05	0	0.00	4	54.50	54.50	-4	3,592	-0.11%
2020/08/04	4	54.45	0	0.00	54.50	4	3,614	0.11%
2020/08/03	2	54.05	5	54.10	53.90	-3	3,640	-0.08%
2020/07/31	6	54.43	1	54.60	54.20	5	3,640	0.14%
2020/07/29	23	53.79	0	0.00	53.70	23	3,676	0.63%
2020/07/28	6	54.12	0	0.00	53.60	6	3,734	0.16%
2020/07/27	5	53.90	0	0.00	53.60	5	3,923	0.13%
2020/07/24	12	54.72	10	54.40	54.20	2	3,912	0.05%
2020/07/23	24	55.56	1	56.20	55.30	23	3,881	0.59%
2020/07/22	17	57.84	4	57.80	58.00	13	3,845	0.34%
2020/07/21	2	57.40	43	57.78	57.60	-41	3,757	-1.09%
2020/07/20	6	57.02	0	0.00	56.90	6	3,695	0.16%
2020/07/17	6	57.83	14	57.76	57.70	-8	3,632	-0.22%
2020/07/16	1	58.00	2	57.80	58.00	-1	3,580	-0.03%
2020/07/15	5	57.48	1	57.40	57.20	4	3,552	0.11%
2020/07/14	4	57.88	2	58.10	57.70	2	3,530	0.06%
2020/07/13	5	57.80	10	57.80	58.00	-5	3,522	-0.14%
2020/07/10	2	57.30	12	57.30	57.10	-10	3,528	-0.28%
2020/07/09	1	58.10	12	58.40	58.00	-11	3,536	-0.31%
2020/07/08	7	58.00	1.3	58.10	58.20	5.8	3,499	0.16%
2020/07/07	0	0.00	4	58.29	57.90	-4	3,496	-0.12%
2020/07/06	0	0.00	20	57.82	57.80	-20	3,540	-0.56%
2020/07/03	1	56.90	26	57.43	57.00	-25	3,549	-0.70%
2020/07/02	5	57.00	11	57.06	57.40	-6	3,543	-0.17%
2020/07/01	19	57.47	9	57.47	57.00	10	3,542	0.28%
2020/06/30	1	55.90	7	56.34	56.50	-6	3,455	-0.17%
2020/06/29	8	55.28	0	0.00	55.20	8	3,419	0.23%
2020/06/24	16	55.81	13.6	55.84	55.90	2.4	3,392	0.07%
2020/06/23	9	54.80	0	0.00	54.70	9	3,334	0.27%
2020/06/22	3	54.30	0	0.00	54.40	3	3,338	0.09%
2020/06/19	5	54.34	2	54.30	54.10	3	3,365	0.09%
2020/06/18	2	54.35	1	55.20	55.20	1	3,317	0.03%
2020/06/17	33	54.73	1	55.00	54.50	32	3,313	0.97%
2020/06/15	11	53.55	5	53.70	53.10	6	3,485	0.17%
2020/06/12	8	53.80	5	53.70	53.80	3	3,523	0.09%
2020/06/11	24	55.26	5	54.74	54.50	19	3,600	0.53%
2020/06/10	2	55.60	0	0.00	55.70	2	3,628	0.06%
2020/06/09	4	55.45	3	55.50	55.40	1	3,744	0.03%
2020/06/08	5	55.54	1	55.40	55.80	4	3,846	0.10%
2020/06/05	5	55.50	7	55.77	55.50	-2	3,834	-0.05%
2020/06/04	25	55.04	0	0.00	55.20	25	3,822	0.65%
2020/06/03	2	55.05	5	54.90	55.20	-3	3,835	-0.08%
2020/06/02	0	0.00	1	54.50	54.30	-1	3,837	-0.03%
2020/06/01	1	54.20	1	54.20	54.00	0	3,825	0.00%
2020/05/29	14	53.31	2	53.70	53.90	12	3,823	0.31%
2020/05/28	4	54.45	5	53.80	53.70	-1	3,791	-0.03%
2020/05/27	1	54.00	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	5.1	54.25	54.00	-5.1	3,853	-0.13%
2020/05/25	7	52.86	1	53.30	53.20	6	3,859	0.16%
2020/05/22	2	54.25	0	0.00	53.60	2	3,860	0.05%
2020/05/21	0	0.00	7	54.86	55.10	-7	3,856	-0.18%
2020/05/20	0	0.00	5	54.80	54.70	-5	3,844	-0.13%
2020/05/19	5	54.28	1	54.40	54.50	4	3,843	0.10%
2020/05/18	8	53.75	3	53.70	53.70	5	3,845	0.13%
2020/05/15	21	54.88	31	55.41	54.80	-10	3,815	-0.26%
2020/05/14	12	55.71	0	0.00	55.50	12	3,778	0.32%
2020/05/13	4	56.55	2	56.80	56.80	2	3,739	0.05%
2020/05/12	17	56.66	2	57.00	56.50	15	3,743	0.40%
2020/05/11	2	57.40	11	57.33	57.40	-9	3,742	-0.24%
2020/05/08	10	56.27	1	56.30	56.20	9	3,714	0.24%
2020/05/06	6	55.70	0	0.00	55.50	6	3,663	0.16%
2020/05/05	7	55.93	5	55.68	55.90	2	3,633	0.06%
2020/05/04	9	55.61	6	55.90	56.30	3	3,626	0.08%
2020/04/30	27	57.82	32	58.07	57.60	-5	3,581	-0.14%
2020/04/29	6	54.92	3	54.93	54.90	3	3,414	0.09%
2020/04/28	3	54.67	0	0.00	54.60	3	3,425	0.09%
2020/04/27	5	54.70	2	54.65	54.60	3	3,521	0.09%
2020/04/24	1	53.80	1	53.60	53.60	0	3,505	0.00%
2020/04/23	1	53.20	1	53.90	53.80	0	3,521	0.00%
2020/04/22	1	51.60	1	52.30	53.10	0	3,514	0.00%
2020/04/21	4	52.78	0	0.00	52.40	4	3,505	0.11%
2020/04/17	12	55.37	15	54.86	54.50	-3	3,472	-0.09%
2020/04/16	13	54.44	10	54.30	54.00	3	3,419	0.09%
2020/04/15	3	54.40	1	54.70	54.50	2	3,391	0.06%
2020/04/14	1	54.30	4	54.35	54.30	-3	3,367	-0.09%
2020/04/13	1	53.80	2	53.75	53.50	-1	3,353	-0.03%
2020/04/10	1	54.10	0	0.00	54.30	1	3,367	0.03%
2020/04/09	6.3	54.95	5	55.68	54.80	1.3	3,354	0.04%
2020/04/08	3.3	52.92	3.5	53.24	53.40	-0.2	3,239	-0.01%
2020/04/07	2	50.70	1	51.20	51.20	1	3,189	0.03%
2020/04/06	0	0.00	2.2	49.70	49.95	-2.2	3,167	-0.07%
2020/04/01	2.2	49.09	0	0.00	49.00	2.2	3,164	0.07%
2020/03/31	6.2	49.39	0	0.00	49.50	6.2	3,161	0.20%
2020/03/30	5	49.40	0	0.00	49.25	5	3,144	0.16%
2020/03/27	4	50.50	1	50.10	49.55	3	3,154	0.10%
2020/03/26	2	49.80	0	0.00	49.65	2	3,135	0.06%
2020/03/25	1.5	50.05	0	0.00	49.95	1.5	3,165	0.05%
2020/03/24	0	0.00	2	49.08	48.75	-2	3,153	-0.06%
2020/03/20	0	0.00	4	48.70	49.50	-4	3,220	-0.12%
2020/03/19	8	47.49	7	46.73	46.20	1	3,172	0.03%
2020/03/18	1	50.40	0	0.00	50.00	1	3,119	0.03%
2020/03/17	6	50.38	3	50.70	51.00	3	3,177	0.09%
2020/03/16	1	51.80	2	52.40	52.00	-1	3,134	-0.03%
2020/03/13	7	50.59	5	51.64	53.30	2	3,082	0.06%
2020/03/12	8	55.55	9	55.43	55.20	-1	2,982	-0.03%
2020/03/11	1	58.10	8	58.10	58.10	-7	2,899	-0.24%
2020/03/10	0	0.00	4	58.25	58.10	-4	2,910	-0.14%
2020/03/09	4	57.85	12	58.33	58.50	-8	2,907	-0.28%
2020/03/06	8	58.61	1	59.10	58.50	7	2,863	0.24%
2020/03/04	3	58.93	0	0.00	59.00	3	2,858	0.10%
2020/03/03	5	59.70	0	0.00	59.20	5	2,843	0.18%
2020/03/02	7	58.69	1	59.40	58.70	6	2,850	0.21%
2020/02/27	3	59.53	5	59.56	59.50	-2	2,885	-0.07%
2020/02/26	3	59.57	0	0.00	59.60	3	2,863	0.10%
2020/02/25	3	59.67	17	59.99	59.90	-14	2,870	-0.49%
2020/02/24	10	60.02	0	0.00	60.10	10	2,888	0.35%
2020/02/21	2	60.40	0	0.00	60.50	2	2,895	0.07%
2020/02/20	0	0.00	2	61.00	60.70	-2	2,941	-0.07%
2020/02/19	0	0.00	3	61.30	61.10	-3	2,964	-0.10%
2020/02/18	4	60.40	0	0.00	60.40	4	2,976	0.13%
2020/02/17	8	60.71	0	0.00	60.60	8	3,025	0.26%
2020/02/14	10	61.40	0	0.00	61.20	10	3,032	0.33%
2020/02/13	6	61.33	2	61.30	61.30	4	3,058	0.13%
2020/02/12	1	61.10	1	61.10	61.20	0	3,074	0.00%
2020/02/11	20	60.60	0	0.00	60.60	20	3,095	0.65%
2020/02/10	6	60.40	0	0.00	60.40	6	3,125	0.19%
2020/02/07	0	0.00	1	60.90	61.40	-1	3,186	-0.03%
2020/02/06	15	61.49	0	0.00	61.60	15	3,264	0.46%
2020/02/05	4	60.43	38	60.47	61.00	-34	3,438	-0.99%
2020/02/04	2	60.10	4	60.15	61.00	-2	3,554	-0.06%
2020/02/03	14	58.61	9	58.56	59.30	5	3,564	0.14%
2020/01/31	2	60.80	1	60.80	60.50	1	3,521	0.03%
2020/01/30	14	60.21	7	60.76	59.80	7	3,507	0.20%
2020/01/20	1	65.90	10	66.00	65.90	-9	3,396	-0.27%
2020/01/17	0	0.00	2	65.90	66.00	-2	3,405	-0.06%
2020/01/15	1	65.20	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/13	1	64.90	1	65.00	65.00	0	3,435	0.00%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	17	64.60	3	64.80	64.80	14	3,479	0.40%
2020/01/08	3	64.33	0	0.00	64.30	3	3,487	0.09%
2020/01/07	6	65.00	0	0.00	65.00	6	3,466	0.17%
2020/01/06	1	65.60	0	0.00	65.30	1	3,461	0.03%
2020/01/03	3	66.30	2	66.50	66.60	1	3,467	0.03%
2020/01/02	10	66.38	3	66.37	66.30	7	3,487	0.20%
2019/12/31	4	66.23	4	66.25	66.20	0	3,517	0.00%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	3	67.00	0	0.00	67.00	3	3,513	0.09%
2019/12/26	4	67.05	2	67.20	67.00	2	3,489	0.06%
2019/12/25	0	0.00	2	67.20	67.50	-2	3,498	-0.06%
2019/12/24	9	67.08	0	0.00	67.00	9	3,508	0.26%
2019/12/23	1	67.10	0.1	67.60	67.60	0.9	3,526	0.03%
2019/12/20	0.1	67.60	0	0.00	67.60	0.1	3,554	0.00%
2019/12/19	0	68.60	1	68.90	68.60	-1	3,560	-0.03%
2019/12/18	0	0.00	8	69.15	69.10	-8	3,545	-0.23%
2019/12/17	9.1	68.50	0	0.00	68.80	9.1	3,610	0.25%
2019/12/13	2	69.70	5	69.06	68.80	-3	3,596	-0.08%
2019/12/12	5	69.36	4	69.38	68.80	1	3,555	0.03%
2019/12/11	1	68.70	7	68.87	68.80	-6	3,452	-0.17%
2019/12/10	2	67.90	0	0.00	67.90	2	3,428	0.06%
2019/12/09	0	0.00	6	67.90	67.90	-6	3,437	-0.17%
2019/12/06	7	66.50	1	67.00	67.30	6	3,411	0.18%
2019/12/03	0	0.00	5	67.20	67.00	-5	3,372	-0.15%
2019/12/02	0	0.00	2.3	66.69	66.80	-2.3	3,372	-0.07%
2019/11/29	3	66.93	0	0.00	66.60	3	3,357	0.09%
2019/11/28	0	0.00	7	67.90	68.00	-7	3,332	-0.21%
2019/11/27	1	68.00	9	68.24	68.10	-8	3,354	-0.24%
2019/11/26	0.1	68.00	3	68.17	68.50	-2.9	3,338	-0.09%
2019/11/22	1	67.00	0	0.00	67.40	1	3,274	0.03%
2019/11/21	2	66.25	0	0.00	67.20	2	3,261	0.06%
2019/11/20	7	66.90	2	67.20	67.20	5	3,263	0.15%
2019/11/19	1	67.00	2	67.05	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	8	66.60	66.70	-8	3,230	-0.25%
2019/11/15	1	65.30	2	65.55	65.40	-1	3,207	-0.03%
2019/11/14	9	64.98	1	66.00	65.00	8	3,202	0.25%
2019/11/13	2	66.35	1	65.90	65.90	1	3,179	0.03%
2019/11/12	1	66.80	0	0.00	66.80	1	3,190	0.03%
2019/11/11	4	66.20	5	65.94	65.90	-1	3,172	-0.03%
2019/11/08	8.1	67.42	0	0.00	67.00	8.1	3,142	0.26%
2019/11/07	6	66.78	19	66.64	66.70	-13	3,104	-0.42%
2019/11/06	4	67.60	2	67.40	67.50	2	3,073	0.07%
2019/11/05	3.1	68.70	1	68.50	68.90	2.1	3,033	0.07%
2019/11/04	19	68.77	10.1	69.07	69.30	8.9	2,979	0.30%
2019/11/01	4	67.20	6	67.17	67.30	-2	2,808	-0.07%
2019/10/31	9	65.47	2	65.60	65.20	7	2,718	0.26%
2019/10/29	0	0.00	1	65.70	65.40	-1	2,737	-0.04%
2019/10/28	1.5	64.67	0	0.00	64.90	1.5	2,706	0.05%
2019/10/25	1	64.60	1	64.60	64.70	0	2,717	0.00%
2019/10/24	0	0.00	3	65.20	65.30	-3	2,707	-0.11%
2019/10/23	1	65.70	7	66.03	65.40	-6	2,745	-0.22%
2019/10/22	3	66.10	4	65.93	65.70	-1	2,779	-0.04%
2019/10/21	0	0.00	1	65.50	65.60	-1	2,781	-0.04%
2019/10/18	3	65.33	0	0.00	65.10	3	2,783	0.11%
2019/10/17	6	65.18	0	0.00	65.20	6	2,780	0.22%
2019/10/16	0.5	64.20	2	64.30	64.50	-1.5	2,760	-0.05%
2019/10/14	0	0.00	3.7	63.79	63.90	-3.7	2,818	-0.13%
2019/10/09	3	63.40	1	64.10	63.00	2	2,835	0.07%
2019/10/08	0	0.00	1	64.90	64.50	-1	2,855	-0.04%
2019/10/07	4	63.55	0	0.00	63.50	4	2,938	0.14%
2019/10/04	0	0.00	4.1	65.04	64.80	-4.1	2,897	-0.14%
2019/10/03	3	64.83	1	64.90	64.80	2	2,895	0.07%
2019/10/02	0	0.00	15	65.33	65.70	-15	2,886	-0.52%
2019/10/01	1	65.00	1	65.30	65.50	0	2,878	0.00%
2019/09/27	0	0.00	40	65.10	64.70	-40	2,847	-1.40%
2019/09/26	0	0.00	3	65.80	65.30	-3	2,822	-0.11%
2019/09/25	0	0.00	5	66.00	66.00	-5	2,787	-0.18%
2019/09/24	1	65.90	1.4	66.27	66.40	-0.4	2,755	-0.01%
2019/09/23	0	0.00	2	65.70	65.90	-2	2,699	-0.07%
2019/09/20	37	65.86	5	66.12	65.60	32	2,699	1.19%
2019/09/19	2	64.90	3	65.50	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	14.8	64.59	64.80	-14.8	2,524	-0.59%
2019/09/17	3	63.90	15	63.90	63.80	-12	2,479	-0.48%
2019/09/16	2	64.50	6	64.35	64.70	-4	2,502	-0.16%
2019/09/12	11	64.03	1	64.30	64.30	10	2,507	0.40%
2019/09/11	2	63.90	7	63.50	63.60	-5	2,484	-0.20%
2019/09/10	3	63.13	0	0.00	63.40	3	2,484	0.12%
2019/09/09	0	0.00	8	63.56	63.40	-8	2,496	-0.32%
2019/09/06	4	63.75	5	63.62	63.40	-1	2,511	-0.04%
2019/09/05	6	63.32	5	63.40	63.30	1	2,502	0.04%
2019/09/04	1	62.80	0.3	63.20	63.20	0.7	2,493	0.03%
2019/09/03	2	62.80	0	0.00	62.50	2	2,487	0.08%
2019/09/02	2	63.25	0	0.00	63.50	2	2,485	0.08%
2019/08/30	0	0.00	6.1	63.03	63.40	-6.1	2,492	-0.24%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/28	2	62.50	0	0.00	62.20	2	2,465	0.08%
2019/08/27	0	0.00	1	63.10	63.20	-1	2,451	-0.04%
2019/08/26	2	62.90	1	63.20	62.70	1	2,446	0.04%
2019/08/23	0	0.00	3	64.13	64.30	-3	2,455	-0.12%
2019/08/22	3	63.47	20	63.49	63.40	-17	2,442	-0.70%
2019/08/21	0	0.00	5	63.04	63.30	-5	2,467	-0.20%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	5	62.72	1.2	62.66	62.30	3.8	2,435	0.16%
2019/08/16	0	0.00	2	62.35	62.80	-2	2,439	-0.08%
2019/08/15	2	60.60	2	61.10	61.40	0	2,422	0.00%
2019/08/14	2	62.20	2	62.25	61.30	0	2,408	0.00%
2019/08/13	4.1	61.04	5	61.52	61.30	-0.9	2,392	-0.04%
2019/08/12	1	61.90	2	61.60	61.90	-1	2,407	-0.04%
2019/08/08	10	61.30	1	61.10	61.20	9	2,405	0.37%
2019/08/07	7	60.53	4	60.83	60.20	3	2,408	0.12%
2019/08/06	9.2	61.01	1	60.10	60.80	8.2	2,402	0.34%
2019/08/05	1	61.10	3	60.87	60.50	-2	2,382	-0.08%
2019/08/02	11	61.89	0	0.00	61.30	11	2,362	0.47%
2019/08/01	9	63.68	4	64.00	63.60	5	2,349	0.21%
2019/07/31	7	63.80	4	64.43	64.30	3	2,308	0.13%
2019/07/30	3	64.30	0	0.00	64.30	3	2,302	0.13%
2019/07/29	0	0.00	1	64.70	64.80	-1	2,330	-0.04%
2019/07/26	0	0.00	1	64.20	64.30	-1	2,315	-0.04%
2019/07/25	5	64.48	40	64.50	64.60	-35	2,319	-1.51%
2019/07/24	40	66.90	2	67.20	66.70	38	2,282	1.66%
2019/07/23	2	67.20	0	0.00	67.30	2	2,217	0.09%
2019/07/22	3	67.27	40	67.50	67.50	-37	2,195	-1.69%
2019/07/19	0	0.00	4	67.03	67.00	-4	2,171	-0.18%
2019/07/18	1	66.80	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/16	6	66.60	1	66.90	67.10	5	2,170	0.23%
2019/07/15	42	66.16	0	0.00	66.10	42	2,153	1.95%
2019/07/12	5	66.00	2	66.45	66.10	3	2,251	0.13%
2019/07/11	2	66.25	7	65.79	65.90	-5	2,258	-0.22%
2019/07/10	1	63.90	1	63.90	64.20	0	2,213	0.00%
2019/07/09	2	63.90	0	0.00	63.60	2	2,300	0.09%
2019/07/08	0	0.00	0.1	64.30	64.40	-0.1	2,352	0.00%
2019/07/04	1	64.10	2	64.30	64.40	-1	2,475	-0.04%
2019/07/03	0	0.00	1	63.80	64.10	-1	2,500	-0.04%
2019/07/02	0	0.00	2	64.05	64.10	-2	2,604	-0.08%
2019/07/01	0	0.00	1	63.90	64.10	-1	2,643	-0.04%
2019/06/28	6	63.12	0	0.00	63.10	6	2,719	0.22%
2019/06/27	1	63.70	4	63.60	63.40	-3	2,856	-0.11%
2019/06/25	1	63.80	12	63.50	63.60	-11	2,931	-0.38%
2019/06/24	2	64.10	1	63.50	64.10	1	2,941	0.03%
2019/06/21	2	63.55	6	64.10	64.20	-4	2,957	-0.14%
2019/06/20	0	0.00	14	63.35	63.60	-14	2,925	-0.48%
2019/06/19	4	62.20	4	61.98	62.10	0	2,921	0.00%
2019/06/18	3	61.03	0	0.00	61.40	3	2,912	0.10%
2019/06/17	1	61.80	0	0.00	61.80	1	2,902	0.03%
2019/06/14	4	62.30	0	0.00	62.10	4	2,889	0.14%
2019/06/04	0	0.00	1	61.70	61.60	-1	3,079	-0.03%
2019/06/03	0	0.00	2	61.40	61.90	-2	3,089	-0.06%
2019/05/31	12	61.56	48	61.09	61.50	-36	3,098	-1.16%
2019/05/30	19	61.01	0	0.00	60.90	19	3,080	0.62%
2019/05/29	0	0.00	1	60.00	60.30	-1	3,103	-0.03%
2019/05/28	4	60.58	0	0.00	60.50	4	3,106	0.13%
2019/05/24	4	61.00	0	0.00	60.70	4	3,139	0.13%
2019/05/23	2	60.30	1	60.20	60.70	1	3,155	0.03%
2019/05/22	9	61.04	1	61.00	61.00	8	3,152	0.25%
2019/05/21	21	61.31	8	61.60	61.60	13	3,173	0.41%
2019/05/20	3	60.87	2	61.15	61.00	1	3,164	0.03%
2019/05/17	7	60.96	1	61.00	60.70	6	3,173	0.19%
2019/05/16	8	62.40	0	0.00	61.30	8	3,158	0.25%
2019/05/15	48	62.89	0	0.00	62.70	48	3,145	1.53%
2019/05/14	7	63.33	6	63.57	63.30	1	3,151	0.03%
2019/05/13	5	64.74	0	0.00	64.00	5	3,151	0.16%
2019/05/10	1	65.70	9	66.22	66.20	-8	3,151	-0.25%
2019/05/09	3	66.37	5	66.10	66.10	-2	3,183	-0.06%
2019/05/08	4	68.05	5	68.10	67.70	-1	3,142	-0.03%
2019/05/07	2	68.30	1	68.90	69.40	1	3,141	0.03%
2019/05/06	8	67.93	0	0.00	67.30	8	3,145	0.25%
2019/05/03	1	69.90	0	0.00	70.00	1	3,111	0.03%
2019/04/30	10	68.80	0	0.00	69.20	10	3,097	0.32%
2019/04/29	0	0.00	1.3	69.15	69.40	-1.3	3,111	-0.04%
2019/04/26	16	69.06	1	68.50	68.90	15	3,156	0.48%
2019/04/25	0	0.00	2	69.75	69.80	-2	3,184	-0.06%
2019/04/24	2	69.90	3	69.53	69.70	-1	3,224	-0.03%
2019/04/23	0	0.00	4	69.00	70.00	-4	3,261	-0.12%
2019/04/22	3	69.53	9	69.42	69.50	-6	3,237	-0.19%
2019/04/19	26.1	71.35	17	70.02	70.00	9.1	3,250	0.28%
2019/04/18	27.1	72.16	5	73.86	71.10	22.1	3,247	0.68%
2019/04/17	17.3	72.23	9	72.07	72.00	8.3	3,148	0.26%
2019/04/16	17	70.94	9	71.37	71.20	8	3,099	0.26%
2019/04/15	20	69.99	23	70.83	71.10	-3	3,044	-0.10%
2019/04/12	15	68.60	22	68.30	68.50	-7	2,972	-0.23%
2019/04/11	1	67.60	3	67.53	67.30	-2	2,906	-0.07%
2019/04/10	5	67.50	11	67.66	67.30	-6	2,869	-0.21%
2019/04/09	2	66.20	1	66.40	66.80	1	2,774	0.04%
2019/04/08	6.1	66.12	7	66.57	66.70	-1	2,753	-0.03%
2019/04/03	2	64.60	2	64.85	65.00	0	2,644	0.00%
2019/04/02	9	64.66	3	64.70	64.80	6	2,605	0.23%
2019/04/01	17	64.29	40	63.90	63.80	-23	2,515	-0.91%
2019/03/29	1.1	61.52	0	0.00	61.50	1.1	2,361	0.04%
2019/03/28	1	62.00	3	62.13	62.00	-2	2,322	-0.09%
2019/03/25	5	61.52	57	61.50	61.80	-52	2,271	-2.29%
2019/03/22	1	63.09	8	62.95	62.60	-7	2,252	-0.31%
2019/03/21	1.1	63.50	0	0.00	63.60	1.1	2,241	0.05%
2019/03/20	1	63.20	1	63.10	63.10	0	2,269	0.00%
2019/03/19	3	62.93	22	62.64	63.00	-19	2,303	-0.82%
2019/03/18	1	62.70	0	0.00	62.50	1	2,379	0.04%
2019/03/15	3	61.83	0	0.00	62.40	3	2,362	0.13%
2019/03/14	25	61.94	1	62.40	62.00	24	2,213	1.08%
2019/03/13	23	62.10	1	61.90	61.70	22	2,263	0.97%
2019/03/12	1	61.60	0	0.00	61.40	1	2,262	0.04%
2019/03/11	0	0.00	2	60.85	61.10	-2	2,287	-0.09%
2019/03/08	12	61.09	0	0.00	61.00	12	2,343	0.51%
2019/03/07	1	61.80	48	61.60	61.60	-47	2,533	-1.85%
2019/02/27	2	62.60	1	62.80	63.10	1	2,629	0.04%
2019/02/26	23.1	63.29	6	63.65	62.60	17.1	2,632	0.65%
2019/02/25	1	63.30	2	63.40	63.50	-1	2,614	-0.04%
2019/02/22	46.1	62.20	46	62.10	62.30	0.1	2,616	0.00%
2019/02/21	1	62.20	0	0.00	62.20	1	2,656	0.04%
2019/02/20	4	61.75	4	61.78	62.00	0	2,649	0.00%
2019/02/18	49	59.98	2	60.00	60.20	47	2,725	1.72%
2019/02/15	13	60.65	0	0.00	60.30	13	2,726	0.48%
2019/02/14	12	61.10	0	0.00	61.20	12	2,754	0.44%
2019/02/13	4	60.98	2	61.05	61.20	2	2,788	0.07%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/29	0	0.00	1	59.00	59.00	-1	2,708	-0.04%
2019/01/25	1	58.40	0	0.00	58.50	1	2,709	0.04%
2019/01/21	1	59.00	1	59.30	59.20	0	2,717	0.00%
2019/01/18	1	58.40	0	0.00	58.60	1	2,721	0.04%
2019/01/17	5	57.92	0	0.00	57.90	5	2,715	0.18%
2019/01/16	9	57.96	8	57.93	57.80	1	2,703	0.04%
2019/01/15	2	57.85	0	0.00	57.80	2	2,710	0.07%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	3	58.27	1	58.30	58.30	2	2,715	0.07%
2019/01/09	0	0.00	1	59.50	59.20	-1	2,704	-0.04%
2019/01/08	1	58.90	0	0.00	58.70	1	2,689	0.04%
2019/01/07	0	0.00	3	59.53	58.90	-3	2,715	-0.11%
2019/01/04	3	58.47	4	58.73	58.90	-1	2,752	-0.04%
2018/12/27	5	60.70	1	60.60	60.30	4	2,952	0.14%
2018/12/25	3	59.90	0	0.00	60.20	3	2,954	0.10%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/21	0	0.00	2	60.30	60.70	-2	3,004	-0.07%
2018/12/20	2	60.45	0	0.00	60.30	2	2,994	0.07%
2018/12/19	0	0.00	1	60.60	61.00	-1	2,996	-0.03%
2018/12/14	0	0.00	10	60.80	60.90	-10	3,075	-0.33%
2018/12/13	1	61.20	1	61.40	61.30	0	3,065	0.00%
2018/12/12	2	60.25	8	60.59	61.00	-6	3,043	-0.20%
2018/12/11	7	59.40	2	59.85	59.80	5	3,016	0.17%
2018/12/10	4	61.25	0	0.00	61.00	4	2,957	0.14%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	12	60.97	4	61.28	61.50	8	3,007	0.27%
2018/12/05	5	62.04	5	61.88	62.00	0	2,967	0.00%
2018/12/04	2	62.90	1	63.20	62.80	1	3,000	0.03%
2018/12/03	17	63.12	8	63.34	63.30	9	3,000	0.30%
2018/11/30	5	61.12	2	61.95	62.20	3	2,962	0.10%
2018/11/29	23	62.26	1	62.10	61.30	22	2,796	0.79%
2018/11/28	1	61.50	2	62.20	62.10	-1	2,739	-0.04%
2018/11/27	3	61.13	0	61.50	61.20	3	2,710	0.11%
2018/11/26	0	0.00	2	61.85	61.60	-2	2,706	-0.07%
2018/11/23	1	60.50	0	0.00	60.90	1	2,716	0.04%
2018/11/22	2	61.50	0	0.00	61.20	2	2,728	0.07%
2018/11/21	1	60.60	1	61.00	61.20	0	2,730	0.00%
2018/11/20	5	61.46	0	0.00	61.80	5	2,690	0.19%
2018/11/19	4	62.20	5	62.48	62.50	-1	2,640	-0.04%
2018/11/16	5	62.78	2	62.50	62.50	3	2,639	0.11%
2018/11/15	4	62.63	3	63.53	62.90	1	2,650	0.04%
2018/11/14	1	63.70	0	0.00	64.10	1	2,607	0.04%
2018/11/13	2	63.45	4	63.70	65.20	-2	2,602	-0.08%
2018/11/12	7.1	64.46	3	64.30	64.20	4.1	2,577	0.16%
2018/11/09	0.1	67.20	0	0.00	67.20	0.1	2,556	0.00%
2018/11/08	2.1	66.84	2	66.80	66.60	0.1	2,571	0.00%
2018/11/07	2	66.50	3	66.80	66.90	-1	2,589	-0.04%
2018/11/06	1	66.00	6	66.37	66.40	-5	2,609	-0.19%
2018/10/31	1	65.20	2	65.35	65.60	-1	2,634	-0.04%
2018/10/29	1	63.60	0	0.00	64.40	1	2,627	0.04%
2018/10/26	7	64.44	0	0.00	64.00	7	2,630	0.27%
2018/10/25	5	63.88	0	0.00	63.80	5	2,632	0.19%
2018/10/24	6	65.10	0	0.00	65.00	6	2,626	0.23%
2018/10/19	0	0.00	1	66.70	67.10	-1	2,599	-0.04%
2018/10/18	0	0.00	2	66.40	66.30	-2	2,602	-0.08%
2018/10/17	0	0.00	3	66.10	65.60	-3	2,729	-0.11%
2018/10/16	2	65.10	0	0.00	65.20	2	2,760	0.07%
2018/10/15	11	65.01	5	65.36	65.10	6	2,785	0.22%
2018/10/12	20	65.09	10	64.70	65.60	10	2,817	0.35%
2018/10/11	15	64.91	10	64.20	64.00	5	2,844	0.18%
2018/10/09	1	71.50	1	72.30	70.80	0	2,746	0.00%
2018/10/08	5	71.96	7	71.81	71.80	-2	2,745	-0.07%
2018/10/05	7	72.61	7	72.41	72.10	0	2,753	0.00%
2018/10/04	5	73.24	3	73.47	73.20	2	2,746	0.07%
2018/10/03	1	74.10	1	73.90	74.00	0	2,744	0.00%
2018/10/02	1	74.20	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/26	0.1	74.80	0	0.00	74.80	0.1	2,749	0.00%
2018/09/25	1.1	73.27	7	74.24	74.50	-5.9	2,751	-0.22%
2018/09/21	4	72.90	0	0.00	73.00	4	2,736	0.15%
2018/09/20	4	72.73	3	72.80	72.60	1	2,752	0.04%
2018/09/18	8	73.70	16	73.32	73.30	-8	2,763	-0.29%
2018/09/17	7	73.63	5	74.50	73.70	2	2,772	0.07%
2018/09/13	0	0.00	2	74.20	74.30	-2	2,800	-0.07%
2018/09/12	12	73.55	10	73.30	73.20	2	2,804	0.07%
2018/09/11	1	73.80	1	74.40	74.90	0	2,780	0.00%
2018/09/10	12	73.89	1	74.60	73.50	11	2,801	0.39%
2018/09/07	1	75.40	5	75.72	75.10	-4	2,805	-0.14%
2018/09/06	2.1	76.90	2	76.45	76.80	0.1	2,777	0.00%
2018/09/05	2	77.30	1	78.10	77.00	1	2,752	0.04%
2018/09/04	0.1	78.20	0	0.00	78.20	0.1	2,742	0.00%
2018/09/03	2	78.20	1	78.20	77.90	1	2,730	0.04%
2018/08/31	0.1	77.90	9.1	78.00	78.00	-9	2,746	-0.33%
2018/08/30	0.1	77.80	1	77.90	77.90	-0.9	2,780	-0.03%
2018/08/29	6.1	78.41	5	78.30	78.10	1.1	2,803	0.04%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/23	1	77.50	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	2	77.75	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	1	75.60	75.50	-1	2,880	-0.03%
2018/08/16	1	75.20	0	0.00	75.40	1	2,907	0.03%
2018/08/15	0	0.00	3	73.30	73.50	-3	2,892	-0.10%
2018/08/14	3	74.77	0	0.00	74.40	3	2,884	0.10%
2018/08/13	2.1	76.58	1	75.70	75.80	1.1	2,874	0.04%
2018/08/10	1.1	77.80	0	0.00	77.60	1.1	2,860	0.04%
2018/08/09	0.1	77.20	1	77.70	77.10	-1	2,871	-0.03%
2018/08/08	0.1	77.90	0	0.00	78.00	0.1	2,890	0.00%
2018/08/06	3	77.70	0	0.00	77.70	3	2,953	0.10%
2018/08/03	0.1	76.80	0	0.00	77.00	0.1	2,964	0.00%
2018/08/01	1	77.00	2	76.85	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/30	1	76.40	11	75.80	76.40	-10	2,933	-0.34%
2018/07/27	2	75.70	1	76.00	75.60	1	2,917	0.03%
2018/07/26	4	75.95	0	0.00	76.30	4	2,895	0.14%
2018/07/25	24	76.19	0	0.00	75.80	24	2,889	0.83%
2018/07/24	15	79.32	22	79.44	80.00	-7	2,837	-0.25%
2018/07/23	1	78.50	4	78.70	78.80	-3	2,711	-0.11%
2018/07/20	1	77.52	3	78.67	78.30	-2	2,691	-0.07%
2018/07/19	1	78.01	15.4	78.43	78.40	-14.4	2,671	-0.54%
2018/07/18	1.1	77.02	25	77.10	77.50	-24	2,648	-0.90%
2018/07/17	0	75.60	2	76.20	75.60	-2	2,580	-0.08%
2018/07/16	2	75.70	2	75.70	75.50	0	2,560	0.00%
2018/07/13	0	75.20	0	0.00	75.20	0	2,578	0.00%
2018/07/12	2	73.90	0	0.00	74.00	2	2,607	0.08%
2018/07/11	1	74.00	1	73.90	73.80	0	2,627	0.00%
2018/07/10	2	73.50	2	73.75	73.60	0	2,630	0.00%
2018/07/09	2	73.30	3	73.27	72.90	-1	2,639	-0.04%
2018/07/06	3	72.30	1	72.60	72.60	2	2,650	0.08%
2018/07/05	1	73.10	4	72.70	72.70	-3	2,658	-0.11%
2018/07/04	0	73.20	2.1	73.10	73.20	-2.1	2,677	-0.08%
2018/07/02	1	73.10	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	74.60	10	74.21	74.60	-10	2,737	-0.36%
2018/06/28	1	72.40	16	72.40	72.30	-15	2,698	-0.56%
2018/06/26	2	72.10	5	72.38	72.50	-3	2,738	-0.11%
2018/06/25	6	72.80	0	0.00	72.80	6	2,720	0.22%
2018/06/22	10	73.25	0.5	73.80	73.30	9.5	2,716	0.35%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	5	74.16	0	0.00	74.20	5	2,712	0.18%
2018/06/19	8	74.80	0	0.00	74.70	8	2,717	0.29%
2018/06/15	14	75.23	0	0.00	75.10	14	2,693	0.52%
2018/06/14	7	75.54	0	0.00	75.40	7	2,675	0.26%
2018/06/13	1.1	76.90	1	76.80	76.90	0.1	2,662	0.00%
2018/06/12	3	76.47	0	0.00	76.70	3	2,731	0.11%
2018/06/11	4	77.05	6	77.37	77.30	-2	2,758	-0.07%
2018/06/08	2	77.20	10	77.40	77.20	-8	2,814	-0.28%
2018/06/07	4	77.73	17	77.85	78.00	-13	2,831	-0.46%
2018/06/06	5	76.62	6	76.97	77.00	-1	2,826	-0.04%
2018/06/05	1	75.50	0.1	75.70	75.70	0.9	2,811	0.03%
2018/06/04	0	0.00	2	75.70	75.50	-2	2,800	-0.07%
2018/06/01	1	74.10	1	74.60	74.70	0	2,791	0.00%
2018/05/31	0	0.00	1	74.70	73.80	-1	2,810	-0.04%
2018/05/30	6	74.42	0	0.00	74.20	6	2,753	0.22%
2018/05/29	0	0.00	2	75.30	75.40	-2	2,733	-0.07%
2018/05/28	5	75.62	5	75.66	75.70	0	2,782	0.00%
2018/05/25	9	75.13	1	75.30	75.10	8	2,787	0.29%
2018/05/24	0	0.00	6	74.02	74.80	-6	2,763	-0.22%
2018/05/23	2	73.35	0	0.00	73.30	2	2,769	0.07%
2018/05/21	1	73.80	0	0.00	74.10	1	2,838	0.04%
2018/05/18	4	73.50	0	0.00	73.40	4	2,859	0.14%
2018/05/17	2	74.05	0	0.00	74.00	2	2,885	0.07%
2018/05/16	2	74.70	0	0.00	74.20	2	2,893	0.07%
2018/05/15	6	75.22	10	75.60	75.20	-4	2,918	-0.14%
2018/05/14	15	78.10	3	78.17	78.00	12	3,054	0.39%
2018/05/11	2	77.30	7	77.37	77.30	-5	3,059	-0.16%
2018/05/10	1	76.50	2	76.80	76.60	-1	3,081	-0.03%
2018/05/09	5	75.40	1	76.20	76.40	4	3,120	0.13%
2018/05/08	2	75.95	0	0.00	75.80	2	3,151	0.06%
2018/05/07	1	75.80	1	75.70	76.00	0	3,203	0.00%
2018/05/02	1	74.50	1	74.80	74.40	0	3,305	0.00%
2018/04/30	3	73.97	0	0.00	73.90	3	3,319	0.09%
2018/04/27	6	73.95	1	73.90	73.90	5	3,334	0.15%
2018/04/26	1	74.10	0.2	74.20	74.00	0.8	3,351	0.02%
2018/04/25	1	72.30	6	73.28	74.90	-5	3,411	-0.15%
2018/04/24	19	73.41	0	0.00	72.80	19	3,429	0.55%
2018/04/23	2	75.15	0	0.00	74.90	2	3,419	0.06%
2018/04/20	19	76.05	0	0.00	76.00	19	3,428	0.55%
2018/04/19	1	76.90	1	75.60	76.90	0	3,439	0.00%
2018/04/17	2	77.70	0	0.00	77.50	2	3,405	0.06%
2018/04/16	2	78.39	2	78.10	78.60	-0.1	3,410	0.00%
2018/04/13	1	78.80	1	78.70	78.50	0	3,451	0.00%
2018/04/12	2	78.50	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	6	78.78	78.80	-6	3,453	-0.17%
2018/04/10	0	0.00	1	77.40	77.70	-1	3,446	-0.03%
2018/04/09	1	77.50	15	77.60	77.80	-14	3,436	-0.41%
2018/04/03	9	78.16	0	0.00	78.20	9	3,371	0.27%
2018/03/31	0	0.00	5	79.60	79.60	-5	3,374	-0.15%
2018/03/30	3	80.00	0	0.00	80.00	3	3,364	0.09%
2018/03/28	8	78.18	1	78.20	78.40	7	3,356	0.21%
2018/03/27	1	78.30	0	0.00	78.40	1	3,370	0.03%
2018/03/26	7	78.03	1	78.20	78.00	6	3,427	0.18%
2018/03/23	4	78.10	6	78.10	78.40	-2	3,463	-0.06%
2018/03/22	2	79.75	7	79.89	79.30	-5	3,466	-0.14%
2018/03/21	0	0.00	6	79.88	79.90	-6	3,443	-0.17%
2018/03/20	3	79.00	7	78.97	79.00	-4	3,488	-0.11%
2018/03/19	4	79.35	1	79.40	79.30	3	3,476	0.09%
2018/03/16	5	79.40	2	79.20	79.10	3	3,490	0.09%
2018/03/15	3	79.87	0	0.00	79.60	3	3,438	0.09%
2018/03/14	24	80.11	0	0.00	80.10	24	3,435	0.70%
2018/03/13	4	81.70	6	81.67	81.70	-2	3,424	-0.06%
2018/03/12	2	81.05	6	81.22	81.20	-4	3,469	-0.12%
2018/03/09	1	79.50	7	79.76	79.70	-6	3,486	-0.17%
2018/03/08	1	78.80	1	79.40	79.00	0	3,472	0.00%
2018/03/07	0	0.00	2	79.40	78.90	-2	3,486	-0.06%
2018/03/06	1	78.70	1	79.00	78.90	0	3,619	0.00%
2018/03/05	6	78.50	0	0.00	78.50	6	3,701	0.16%
2018/03/02	2	78.70	0	0.00	78.90	2	3,779	0.05%
2018/03/01	3	79.67	3	80.23	79.70	0	3,870	0.00%
2018/02/27	6	80.00	2	79.60	79.40	4	3,917	0.10%
2018/02/26	0	0.00	8	79.91	79.90	-8	3,930	-0.20%
2018/02/23	5	79.72	6	79.75	79.40	-1	3,963	-0.03%
2018/02/22	10	78.95	2	78.90	79.00	8	4,008	0.20%
2018/02/21	1	79.50	13	79.78	80.30	-12	3,997	-0.30%
2018/02/12	14	78.44	3.1	78.93	78.30	10.9	4,036	0.27%
2018/02/09	9	78.01	5	76.84	78.50	4	4,084	0.10%
2018/02/08	1	79.20	0	0.00	79.20	1	4,135	0.02%
2018/02/07	2	80.50	6	80.25	80.30	-4	4,252	-0.09%
2018/02/06	21	79.34	18	80.28	78.70	3	4,506	0.07%
2018/02/05	10	82.78	13	82.35	82.90	-3	4,409	-0.07%
2018/02/02	5	84.12	2	84.40	84.10	3	4,464	0.07%
2018/02/01	0	0.00	3	84.90	85.00	-3	4,546	-0.07%
2018/01/31	2	83.30	0	0.00	83.40	2	4,596	0.04%
2018/01/30	15	83.80	2	83.70	83.50	13	4,616	0.28%
2018/01/29	18	84.59	1	85.10	84.50	17	4,613	0.37%
2018/01/26	7	85.73	0	0.00	85.60	7	4,648	0.15%
2018/01/25	0	0.00	10	86.50	86.70	-10	4,642	-0.22%
2018/01/24	2	85.80	0	0.00	86.50	2	4,754	0.04%
2018/01/23	0	0.00	6	86.47	86.20	-6	4,991	-0.12%
2018/01/22	2	86.85	2	86.80	86.90	0	5,056	0.00%
2018/01/19	8	87.55	8	87.19	87.40	0	5,104	0.00%
2018/01/18	7	87.59	5	87.40	86.70	2	5,113	0.04%
2018/01/17	5	86.08	3	86.53	87.00	2	5,111	0.04%
2018/01/16	2	86.60	1	86.50	86.50	1	5,143	0.02%
2018/01/15	9	86.38	7	86.36	86.20	2	5,168	0.04%
2018/01/12	3	85.30	12	85.39	85.60	-9	5,232	-0.17%
2018/01/10	2	84.95	6	84.52	84.10	-4	5,311	-0.08%
2018/01/09	6	85.98	1	85.90	85.50	5	5,335	0.09%
2018/01/08	0	0.00	8	85.30	85.30	-8	5,403	-0.15%
2018/01/05	0	0.00	6	85.13	85.30	-6	5,519	-0.11%
2018/01/04	1	84.80	0	0.00	85.10	1	5,855	0.02%
2018/01/03	5	85.26	1	85.10	85.10	4	5,923	0.07%
2018/01/02	1	84.70	0	0.00	85.00	1	5,953	0.02%