鴻準 (2354)-玉山-台南券商分點個股進出

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
72.7
漲跌
▲1.2
漲幅
+1.68%
成交量
207,105張
產業
上市其他電子類股
1023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

鴻準 (2354)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	635.5	74.35	416	73.89	72.70	219.4	30,144	0.73%	大買/大賣/鉅額交易
2024/05/27	129	68.88	287.2	71.27	71.50	-158.2	26,731	-0.59%	大買/大賣/鉅額交易
2024/05/24	24	64.53	21	64.65	65.00	3	25,224	0.01%
2024/05/23	50.1	65.09	250.1	65.23	65.30	-200	24,805	-0.81%	大賣/鉅額交易
2024/05/22	38.1	63.82	21	63.96	63.60	17.1	23,643	0.07%
2024/05/21	33.2	64.15	34.5	64.05	64.80	-1.3	23,189	-0.01%
2024/05/20	10	62.31	21	62.35	62.10	-11	22,450	-0.05%
2024/05/17	7.1	61.14	2	61.20	61.20	5.1	22,192	0.02%
2024/05/16	6.2	61.73	2	61.20	61.10	4.2	22,142	0.02%
2024/05/15	6	59.97	5.1	60.96	60.10	0.9	21,984	0.00%
2024/05/14	9	60.74	0	0.00	60.90	9	21,890	0.04%
2024/05/13	8	60.33	3	60.00	60.10	5	21,783	0.02%
2024/05/10	20	60.23	4	60.30	60.60	16	21,714	0.07%
2024/05/09	4	61.78	6	61.53	60.80	-2	21,626	-0.01%
2024/05/08	3	61.37	4	61.30	61.30	-1	21,452	0.00%
2024/05/07	22	61.41	11	61.66	61.70	11	21,360	0.05%
2024/05/06	19	62.11	21.2	62.10	62.10	-2.2	21,150	-0.01%
2024/05/03	2	61.10	15	61.37	60.70	-13	20,835	-0.06%
2024/05/02	1	61.00	5	60.76	60.70	-4	20,678	-0.02%
2024/04/30	1.8	62.36	6	61.85	61.60	-4.2	20,587	-0.02%
2024/04/29	13.7	63.07	16	62.85	62.40	-2.3	20,438	-0.01%
2024/04/26	19	61.68	21.2	61.68	61.40	-2.2	19,997	-0.01%
2024/04/25	5	61.06	11	61.28	60.90	-6	19,794	-0.03%
2024/04/24	13.1	61.75	43	62.09	62.00	-30	19,592	-0.15%
2024/04/23	15	59.29	21.1	58.97	60.30	-6.1	18,907	-0.03%
2024/04/22	4	55.93	21.2	56.56	57.00	-17.2	18,438	-0.09%
2024/04/19	17	55.65	6	55.45	55.80	11	18,278	0.06%
2024/04/18	14	55.54	7.2	55.99	56.50	6.8	18,105	0.04%
2024/04/17	33.3	55.31	8	55.90	55.60	25.3	17,987	0.14%
2024/04/16	15	55.43	42	56.03	55.00	-27	17,836	-0.15%
2024/04/15	4.2	57.50	7.1	57.76	57.50	-3	17,596	-0.02%
2024/04/12	55	58.67	58.5	58.69	58.50	-3.5	17,434	-0.02%
2024/04/11	26.3	59.57	6.9	59.92	59.10	19.3	17,226	0.11%
2024/04/10	74.4	62.84	26.7	61.99	61.20	47.8	16,729	0.29%
2024/04/09	39.1	63.64	28.2	63.45	63.00	10.9	16,351	0.07%
2024/04/08	48.4	62.93	37	63.31	63.50	11.4	15,980	0.07%
2024/04/03	103.6	63.31	48	63.59	64.00	55.6	15,670	0.35%	大買/
2024/04/02	61.7	64.23	60.1	64.67	64.90	1.6	15,264	0.01%
2024/04/01	51.2	64.46	32.1	64.68	63.80	19	14,706	0.13%
2024/03/29	81.1	63.24	45.6	63.24	63.00	35.4	14,144	0.25%
2024/03/28	220.2	66.46	246.3	66.13	65.10	-26.1	13,289	-0.20%	大買/大賣/
2024/03/27	47.1	61.89	112.3	62.82	63.60	-65.2	10,914	-0.60%	大賣/
2024/03/26	116.6	58.20	41	58.48	57.90	75.6	9,790	0.77%	大買/
2024/03/25	50	58.35	10.6	58.85	58.70	39.4	9,502	0.41%
2024/03/22	35	59.54	16	59.44	59.00	19	9,239	0.21%
2024/03/21	47	58.86	29.6	59.03	59.10	17.4	8,698	0.20%
2024/03/20	75.1	58.73	65.3	59.01	58.20	9.8	8,078	0.12%
2024/03/19	45.1	55.63	27	56.36	58.10	18.1	6,912	0.26%
2024/03/18	9.3	54.79	23	54.93	55.40	-13.7	6,431	-0.21%
2024/03/15	99.1	56.80	92.4	56.79	55.60	6.7	6,066	0.11%
2024/03/14	40.8	54.35	13	54.51	53.70	27.8	4,982	0.56%
2024/03/13	43.4	59.22	136.7	59.09	58.90	-93.3	4,239	-2.20%	大賣/
2024/03/12	17.1	52.70	20	54.10	55.30	-2.9	2,479	-0.12%
2024/03/11	1	49.01	4	49.76	50.30	-3	2,126	-0.14%
2024/03/08	2.1	49.38	1	49.20	49.20	1.1	2,072	0.05%
2024/03/07	0.9	49.56	5	49.60	50.10	-4.1	2,041	-0.20%
2024/03/06	1	49.90	1	49.90	49.80	0	2,002	0.00%
2024/03/05	3	50.73	0.1	50.50	50.50	2.9	1,996	0.15%
2024/03/04	1	50.00	1	49.45	50.00	0	1,969	0.00%
2024/03/01	1	49.40	0	0.00	49.30	1	1,953	0.05%
2024/02/29	2	49.80	0	0.00	49.70	2	1,952	0.10%
2024/02/26	1	50.00	1	50.00	50.00	0	1,928	0.00%
2024/02/23	0.2	50.30	5	50.60	50.10	-4.8	1,936	-0.25%
2024/02/22	9	50.78	0	0.00	50.70	9	1,954	0.46%
2024/02/19	2	50.13	1	50.20	50.30	1	1,984	0.05%
2024/02/16	1	49.45	4.2	49.41	49.40	-3.2	2,021	-0.16%
2024/02/15	3	49.15	1	49.45	49.40	2	2,030	0.10%
2024/02/05	2	50.15	0	0.00	50.20	2	1,996	0.10%
2024/01/31	0	0.00	2	50.10	50.50	-2	2,013	-0.10%
2024/01/25	0	0.00	2	50.55	50.60	-2	2,055	-0.10%
2024/01/24	1	50.40	1	50.40	50.40	0	2,075	0.00%
2024/01/23	0	0.00	1	50.40	50.20	-1	2,131	-0.05%
2024/01/22	0.1	50.10	8	50.23	50.20	-7.9	2,179	-0.36%
2024/01/19	10	49.60	0	0.00	49.70	10	2,183	0.46%
2024/01/18	3	49.67	0	0.00	49.60	3	2,193	0.14%
2024/01/17	0.4	50.10	1	49.70	49.65	-0.6	2,182	-0.03%
2024/01/15	0.1	51.40	4	51.30	51.30	-3.9	2,184	-0.18%
2024/01/12	1.1	51.31	1	51.50	51.40	0.1	2,207	0.00%
2024/01/11	0.2	51.50	0	0.00	51.30	0.2	2,241	0.01%
2024/01/10	1	51.20	2	51.10	51.20	-1	2,301	-0.04%
2024/01/05	1	51.61	2	52.00	51.80	-1	2,331	-0.04%
2024/01/02	1	53.00	1	53.00	52.80	0	2,540	0.00%
2023/12/29	0	0.00	7	53.23	53.10	-7	2,580	-0.27%
2023/12/28	4	52.50	0	0.00	52.70	4	2,568	0.16%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	10	51.90	51.90	-10	2,740	-0.36%
2023/12/22	4.1	51.63	0	0.00	51.70	4.1	2,801	0.14%
2023/12/20	16.1	51.90	0	0.00	52.30	16.1	2,890	0.56%
2023/12/19	0.1	51.70	0	0.00	51.60	0.1	2,959	0.00%
2023/12/18	0	0.00	31	52.00	52.00	-31	3,097	-1.00%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/12	0	0.00	1	51.50	51.30	-1	4,373	-0.02%
2023/12/11	1	51.30	2	51.30	51.30	-1	4,414	-0.02%
2023/12/08	0	0.00	5	51.68	51.60	-5	4,421	-0.11%
2023/12/07	5	51.68	5	51.80	51.50	0	4,462	0.00%
2023/12/06	9.1	51.99	37	52.10	52.00	-27.9	4,460	-0.63%
2023/12/05	0	0.00	3	53.10	53.10	-3	4,399	-0.07%
2023/12/04	0	0.00	2	53.20	53.20	-2	4,412	-0.05%
2023/12/01	0	0.00	1	53.00	53.20	-1	4,468	-0.02%
2023/11/30	0	53.30	0	0.00	53.30	0	4,461	0.00%
2023/11/29	28	53.50	0	0.00	53.40	28	4,483	0.62%
2023/11/28	0	0.00	27	53.47	53.40	-27	4,543	-0.59%
2023/11/27	1	53.70	0	0.00	53.00	1	4,565	0.02%
2023/11/24	1	53.40	4	53.25	53.30	-3	4,557	-0.07%
2023/11/20	27	52.90	0	0.00	53.00	27	4,545	0.59%
2023/11/17	1	53.10	2	53.15	53.20	-1	4,530	-0.02%
2023/11/14	1	52.20	0	0.00	52.30	1	4,459	0.02%
2023/11/10	2	52.10	1	52.10	52.20	1	4,482	0.02%
2023/11/09	31	52.49	0	0.00	52.30	31	4,488	0.69%
2023/11/08	0	0.00	3	52.43	52.20	-3	4,509	-0.07%
2023/11/07	4	52.25	2	52.20	52.20	2	4,501	0.04%
2023/11/06	0.1	52.60	0	0.00	52.50	0.1	4,527	0.00%
2023/11/03	1.2	52.89	1	52.70	52.70	0.2	4,530	0.00%
2023/11/02	0.1	52.80	1	53.00	53.00	-0.9	4,561	-0.02%
2023/11/01	3	52.30	0	0.00	52.20	3	4,596	0.07%
2023/10/31	0	52.60	0	0.00	52.40	0	4,583	0.00%
2023/10/27	0	0.00	2	52.85	52.90	-2	4,570	-0.04%
2023/10/26	1	52.30	1	52.50	52.30	0	4,608	0.00%
2023/10/25	0	0.00	1	53.70	53.30	-1	4,628	-0.02%
2023/10/24	0	0.00	1	52.90	53.10	-1	4,689	-0.02%
2023/10/23	2	53.45	0	0.00	53.50	2	4,929	0.04%
2023/10/20	1	54.30	0	0.00	54.70	1	5,472	0.02%
2023/10/19	2	54.75	1	54.70	55.10	1	5,484	0.02%
2023/10/18	0	0.00	5.7	55.81	55.50	-5.7	5,484	-0.10%
2023/10/17	0	0.00	2	56.40	56.40	-2	5,440	-0.04%
2023/10/16	0	0.00	0.1	56.80	56.60	-0.1	5,478	0.00%
2023/10/13	0.1	57.50	1	57.20	57.20	-0.9	5,601	-0.02%
2023/10/12	2	57.45	10	57.73	58.00	-8	5,683	-0.14%
2023/10/11	2	57.40	1	57.20	57.40	1	5,704	0.02%
2023/10/06	7.5	56.54	4	56.85	56.50	3.5	5,731	0.06%
2023/10/05	0	0.00	2.5	58.10	58.20	-2.5	5,621	-0.04%
2023/10/04	0	0.00	10	56.32	57.10	-10	5,578	-0.18%
2023/10/03	2	57.90	21	58.17	57.40	-19	5,552	-0.34%
2023/10/02	3.2	57.41	3	57.57	57.60	0.2	5,518	0.00%
2023/09/28	1	56.91	1	57.10	57.70	0	5,487	0.00%
2023/09/27	2	55.80	0.1	56.00	55.90	1.9	5,446	0.03%
2023/09/26	1.1	57.10	3	57.03	56.30	-2	5,403	-0.04%
2023/09/25	4	57.45	2	57.50	57.60	2	5,400	0.04%
2023/09/22	4.1	57.70	9	57.71	57.50	-4.9	5,379	-0.09%
2023/09/21	8	58.30	5	58.20	58.00	3	5,321	0.06%
2023/09/20	10	59.73	10	59.96	58.90	0	5,188	0.00%
2023/09/19	40	61.43	79	61.04	60.70	-39	4,915	-0.79%
2023/09/18	7.5	57.73	6.6	57.85	57.10	0.9	4,282	0.02%
2023/09/15	15	57.83	9	58.23	59.00	6	4,137	0.15%
2023/09/14	14	57.45	4	57.40	57.50	10	3,996	0.25%
2023/09/13	0	0.00	1	56.70	56.50	-1	3,967	-0.03%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	0.1	56.18	1	56.70	56.20	-0.9	3,998	-0.02%
2023/09/08	0	0.00	3.1	57.02	57.10	-3.1	4,071	-0.08%
2023/09/07	1.1	56.84	1	57.00	56.50	0.1	4,094	0.00%
2023/09/06	1	57.30	3.1	57.13	57.10	-2.1	4,090	-0.05%
2023/09/05	1	56.30	1	56.40	56.30	0	4,028	0.00%
2023/09/01	2	56.85	4	56.65	57.00	-2	4,010	-0.05%
2023/08/31	1	56.00	4	55.70	55.70	-3	3,965	-0.08%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/24	0	0.00	0	55.60	55.50	0	4,130	0.00%
2023/08/23	1	54.70	0	0.00	54.80	1	4,121	0.02%
2023/08/22	0	0.00	0	54.20	54.30	0	4,121	0.00%
2023/08/18	2	54.70	0	0.00	55.00	2	4,112	0.05%
2023/08/17	2	55.10	3	55.10	54.90	-1	4,100	-0.02%
2023/08/16	0.1	55.10	0.1	55.20	54.80	0	4,072	0.00%
2023/08/15	3	55.60	2.2	55.34	55.50	0.8	4,056	0.02%
2023/08/14	10.2	54.95	1.1	54.93	55.70	9.1	4,055	0.22%
2023/08/11	8	56.00	0	0.00	56.10	8	4,036	0.20%
2023/08/10	0.1	56.90	4	56.55	56.20	-3.9	4,024	-0.10%
2023/08/09	1.2	57.24	4	56.93	56.90	-2.8	3,989	-0.07%
2023/08/08	2	56.60	10	56.63	56.60	-8	3,967	-0.20%
2023/08/07	1	56.40	0	0.00	56.20	1	3,944	0.03%
2023/08/04	1	54.70	2	54.65	54.80	-1	3,912	-0.03%
2023/08/02	7.1	54.72	0	0.00	54.50	7.1	3,906	0.18%
2023/08/01	0	0.00	10	56.30	55.70	-10	3,843	-0.26%
2023/07/31	2.1	56.02	1	55.90	55.70	1.1	3,826	0.03%
2023/07/28	1	56.10	1	56.00	56.30	0	3,781	0.00%
2023/07/27	2	57.40	3	57.20	56.90	-1	3,731	-0.03%
2023/07/26	35.2	58.86	17	57.65	57.00	18.2	3,664	0.50%
2023/07/25	37.5	58.84	55	59.39	59.50	-17.5	3,399	-0.51%
2023/07/24	2	53.95	1	54.80	55.00	1	2,796	0.04%
2023/07/21	0	54.60	0	0.00	54.30	0	2,766	0.00%
2023/07/20	2	55.30	3	55.60	55.20	-1	2,750	-0.04%
2023/07/19	3.1	56.52	7	56.73	55.90	-3.9	2,738	-0.14%
2023/07/18	2	57.50	15.5	57.34	57.40	-13.5	2,693	-0.50%
2023/07/17	1.1	56.92	11	57.28	57.20	-9.9	2,560	-0.39%
2023/07/14	2	55.70	0	0.00	56.20	2	2,497	0.08%
2023/07/13	3	54.63	11	55.65	54.90	-8	2,433	-0.33%
2023/07/12	7	54.17	10	53.95	54.00	-3	2,351	-0.13%
2023/07/11	0.1	53.60	5	53.56	53.60	-4.9	2,347	-0.21%
2023/07/10	4	53.05	0	0.00	52.90	4	2,354	0.17%
2023/07/06	1	52.90	1	53.30	53.00	0	2,335	0.00%
2023/07/05	2.8	54.00	0	0.00	53.70	2.8	2,299	0.12%
2023/07/04	1	55.00	0	0.00	54.70	1	2,283	0.04%
2023/07/03	7	56.27	0	0.00	56.00	7	2,320	0.30%
2023/06/29	5	56.10	0	0.00	55.80	5	2,348	0.21%
2023/06/28	6	56.00	0	0.00	56.00	6	2,437	0.25%
2023/06/27	3.5	56.09	0	0.00	55.80	3.5	2,426	0.14%
2023/06/26	5	57.50	8	58.06	57.60	-3	2,398	-0.13%
2023/06/20	0	0.00	1	56.10	56.10	-1	2,319	-0.04%
2023/06/19	1	56.10	2	56.50	56.50	-1	2,318	-0.04%
2023/06/16	6	56.58	15	56.73	56.00	-9	2,301	-0.39%
2023/06/15	6.5	56.65	15	56.65	56.50	-8.5	2,246	-0.38%
2023/06/14	7	56.76	11	57.36	56.50	-4	2,238	-0.18%
2023/06/13	0	0.00	5	56.00	55.80	-5	2,150	-0.23%
2023/06/12	5	55.80	0	0.00	55.40	5	2,109	0.24%
2023/06/09	2	54.60	0	0.00	54.60	2	2,095	0.10%
2023/06/08	2	54.90	12	54.93	55.00	-10	2,106	-0.47%
2023/06/07	5	55.40	0	0.00	55.30	5	2,153	0.23%
2023/06/06	0	0.00	1	55.60	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	12	56.14	55.80	-12	2,223	-0.54%
2023/06/02	5	55.90	0	0.00	55.90	5	2,258	0.22%
2023/06/01	1	55.20	12	55.06	55.80	-11	2,232	-0.49%
2023/05/31	15	55.00	0	0.00	54.30	15	2,170	0.69%
2023/05/30	0	0.00	10	54.54	54.50	-10	2,127	-0.47%
2023/05/29	11	53.90	0.1	53.90	54.20	10.9	2,119	0.51%
2023/05/26	0	0.00	2	53.30	53.20	-2	2,140	-0.09%
2023/05/25	1	53.50	0	0.00	53.60	1	2,188	0.05%
2023/05/23	10	53.90	1	54.10	53.90	9	2,226	0.40%
2023/05/17	0.5	53.20	5	53.40	53.50	-4.5	2,337	-0.19%
2023/05/12	0	0.00	5	52.20	52.20	-5	2,409	-0.21%
2023/05/10	1	53.30	2	53.50	53.10	-1	2,455	-0.04%
2023/05/08	0	0.00	1	53.20	53.50	-1	2,534	-0.04%
2023/05/05	11	53.50	0	0.00	53.80	11	2,636	0.42%
2023/05/03	0	0.00	1	53.60	53.80	-1	2,903	-0.03%
2023/05/02	11	53.96	0	0.00	53.80	11	3,026	0.36%
2023/04/28	0	0.00	1	53.60	53.90	-1	3,285	-0.03%
2023/04/27	0	0.00	2	53.30	53.40	-2	3,290	-0.06%
2023/04/25	1	52.62	0	0.00	52.60	1	3,295	0.03%
2023/04/24	0	0.00	0.1	53.90	53.40	-0.1	3,305	0.00%
2023/04/21	0	0.00	0	54.40	53.80	0	3,344	0.00%
2023/04/20	1	54.90	2	54.40	54.40	-1	3,354	-0.03%
2023/04/19	3.2	55.35	2	55.85	55.00	1.2	3,398	0.03%
2023/04/18	10	54.90	0	0.00	54.80	10	3,409	0.29%
2023/04/17	0	0.00	1	55.20	55.00	-1	3,409	-0.03%
2023/04/14	7	55.00	20	55.00	54.80	-13	3,409	-0.38%
2023/04/12	13	55.38	9	55.38	55.30	4	3,444	0.12%
2023/04/11	2	55.55	2	55.60	55.70	0	3,462	0.00%
2023/04/07	0.1	55.90	2	55.85	55.50	-2	3,495	-0.06%
2023/04/06	0	56.00	10.3	56.39	56.10	-10.3	3,468	-0.30%
2023/03/31	17	56.08	1	56.20	55.90	16	3,415	0.47%
2023/03/30	1	55.70	2	55.75	55.60	-1	3,385	-0.03%
2023/03/29	7.2	55.34	47.2	55.21	55.50	-39.9	3,342	-1.19%
2023/03/28	0.5	53.80	0	0.00	53.50	0.5	3,252	0.02%
2023/03/27	1	54.20	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	7	54.13	54.70	-7	3,272	-0.21%
2023/03/23	0	0.00	2	53.65	53.90	-2	3,251	-0.06%
2023/03/21	2	53.05	0	0.00	53.30	2	3,332	0.06%
2023/03/16	3.1	52.01	1	52.10	51.90	2.1	3,323	0.06%
2023/03/15	1	52.80	1	53.20	52.70	0	3,343	0.00%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/10	33	53.86	2.5	53.72	53.60	30.5	3,664	0.83%
2023/03/09	11	54.89	3	55.10	54.90	8	3,665	0.22%
2023/03/08	15	55.20	0	0.00	55.20	15	3,746	0.40%
2023/03/07	4	56.18	5	56.50	56.00	-1	3,688	-0.03%
2023/03/06	17	55.66	26	55.97	55.90	-9	3,654	-0.25%
2023/03/03	3	55.20	7	55.27	55.20	-4	3,635	-0.11%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/03/01	4	55.18	0	0.00	55.30	4	3,627	0.11%
2023/02/24	0	0.00	30	55.66	55.50	-30	3,620	-0.83%
2023/02/23	1	56.10	1	56.30	56.00	0	3,592	0.00%
2023/02/22	2	55.30	1	55.10	55.20	1	3,564	0.03%
2023/02/21	2	55.75	2	55.70	55.70	0	3,561	0.00%
2023/02/20	1	56.00	0	0.00	56.00	1	3,617	0.03%
2023/02/17	10	55.10	2.3	55.40	55.30	7.7	3,625	0.21%
2023/02/16	5	54.80	0	0.00	55.10	5	3,670	0.14%
2023/02/15	8	55.20	2	55.20	54.50	6	3,743	0.16%
2023/02/14	0	0.00	8	55.30	55.10	-8	3,728	-0.21%
2023/02/13	8	54.75	1	55.00	54.90	7	3,778	0.19%
2023/02/10	6	55.00	104	54.58	54.60	-98	3,788	-2.59%	大賣/
2023/02/08	2	56.00	1	56.10	55.80	1	3,710	0.03%
2023/02/07	5	55.88	5	56.30	56.20	0	3,671	0.00%
2023/02/06	3	56.57	4	56.35	56.50	-1	3,643	-0.03%
2023/02/03	5	56.60	8	56.20	56.30	-3	3,593	-0.08%
2023/02/02	28	56.45	8	56.49	56.40	20	3,504	0.57%
2023/02/01	7	54.80	0	0.00	55.00	7	3,320	0.21%
2023/01/31	13	54.71	2	54.25	54.20	11	3,260	0.34%
2023/01/30	116	54.60	50	54.59	55.40	66	3,155	2.09%	大買/
2023/01/17	1	52.20	10	52.20	52.20	-9	2,909	-0.31%
2023/01/16	0	0.00	10	52.82	52.40	-10	2,922	-0.34%
2023/01/13	7	52.90	0	0.00	52.60	7	2,934	0.24%
2023/01/12	2.1	52.90	7	53.60	52.70	-5	2,949	-0.17%
2023/01/11	18	53.62	1	53.70	53.80	17	2,937	0.58%
2023/01/10	2	53.40	0	0.00	53.40	2	2,918	0.07%
2023/01/09	0	0.00	10	53.12	53.20	-10	2,923	-0.34%
2023/01/06	8	51.70	10	52.10	52.40	-2	2,890	-0.07%
2023/01/05	1	51.30	2	51.50	51.00	-1	2,871	-0.03%
2022/12/30	0	0.00	9	51.81	51.90	-9	2,868	-0.31%
2022/12/29	6	51.30	0	0.00	51.00	6	2,841	0.21%
2022/12/28	10	52.55	1	52.30	52.30	9	2,828	0.32%
2022/12/27	0	0.00	2	52.00	52.00	-2	2,786	-0.07%
2022/12/23	3	51.57	5	51.70	51.40	-2	2,805	-0.07%
2022/12/22	7.2	52.12	5	51.54	52.00	2.2	2,833	0.08%
2022/12/21	7	50.89	5	50.80	50.60	2	2,832	0.07%
2022/12/20	0	0.00	9	51.07	51.00	-9	2,826	-0.32%
2022/12/19	0	0.00	12	52.09	51.90	-12	2,840	-0.42%
2022/12/16	0	0.00	5	52.66	52.60	-5	2,839	-0.18%
2022/12/15	8	53.60	1	53.90	53.80	7	2,802	0.25%
2022/12/14	0	0.00	6	53.52	53.70	-6	2,803	-0.21%
2022/12/13	3	53.57	5	53.66	53.70	-2	2,770	-0.07%
2022/12/12	2	52.85	12	52.79	52.80	-10	2,691	-0.37%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	7	52.97	0	0.00	52.70	7	2,718	0.26%
2022/12/07	5	52.94	4	52.70	52.80	1	2,711	0.04%
2022/12/06	35	53.35	0	0.00	53.20	35	2,685	1.30%
2022/12/05	47	54.39	4	54.05	54.20	43	2,636	1.63%
2022/12/02	7	53.73	67	54.08	54.00	-60	2,540	-2.36%
2022/12/01	8	52.11	2	51.90	51.90	6	2,378	0.25%
2022/11/30	12	51.27	10	51.60	52.10	2	2,386	0.08%
2022/11/28	4	49.51	2	49.65	49.95	2	2,280	0.09%
2022/11/25	0.4	49.90	80	49.91	49.95	-79.6	2,287	-3.48%
2022/11/24	0	0.00	1	49.80	49.85	-1	2,284	-0.04%
2022/11/23	1	49.75	6	49.88	49.75	-5	2,299	-0.22%
2022/11/22	2	49.95	1	49.90	50.00	1	2,324	0.04%
2022/11/21	2	49.55	2	49.55	49.55	0	2,355	0.00%
2022/11/18	0	0.00	1	49.65	49.65	-1	2,364	-0.04%
2022/11/17	6	49.92	2	50.00	49.90	4	2,354	0.17%
2022/11/16	2	49.85	3	49.95	50.10	-1	2,340	-0.04%
2022/11/15	6	49.76	1	49.60	49.60	5	2,273	0.22%
2022/11/14	4	49.64	5	49.35	49.50	-1	2,234	-0.04%
2022/11/11	2	48.10	22	48.61	48.85	-20	2,177	-0.92%
2022/11/10	4	47.55	0.1	47.75	47.55	4	2,115	0.19%
2022/11/09	2	47.50	5	48.17	48.20	-3	2,098	-0.14%
2022/11/08	0	46.90	0	0.00	46.85	0	2,079	0.00%
2022/11/07	0	0.00	3	45.97	46.30	-3	2,114	-0.14%
2022/11/03	1	45.55	0	0.00	45.55	1	2,187	0.05%
2022/11/01	0.1	45.40	1	45.10	45.45	-1	2,199	-0.04%
2022/10/27	1	45.75	0	0.00	45.85	1	2,203	0.05%
2022/10/19	0	0.00	2	46.78	46.00	-2	2,210	-0.09%
2022/10/18	1	46.50	11	47.21	46.30	-10	2,214	-0.45%
2022/10/17	7	46.71	0	0.00	46.45	7	2,258	0.31%
2022/10/14	3	46.07	0	0.00	46.10	3	2,267	0.13%
2022/10/11	4	46.70	1	46.30	46.35	3	2,287	0.13%
2022/10/07	4	47.50	1	47.30	47.40	3	2,296	0.13%
2022/10/05	2.1	46.80	0	0.00	46.55	2.1	2,364	0.09%
2022/10/04	0	0.00	1	45.90	46.05	-1	2,371	-0.04%
2022/10/03	0.3	45.60	0	0.00	45.30	0.3	2,379	0.01%
2022/09/30	0	0.00	3	45.35	45.85	-3	2,401	-0.12%
2022/09/28	1.9	45.46	2	45.35	45.15	-0.1	2,452	-0.01%
2022/09/26	1	45.90	0	0.00	45.80	1	2,514	0.04%
2022/09/23	21.1	46.80	0	0.00	46.75	21.1	2,600	0.81%
2022/09/22	0	0.00	3	47.02	47.20	-3	2,734	-0.11%
2022/09/21	5	47.89	0	0.00	47.35	5	2,775	0.18%
2022/09/16	3	48.27	0	0.00	48.00	3	2,831	0.11%
2022/09/14	1	48.85	3	49.00	48.85	-2	2,866	-0.07%
2022/09/13	1	49.80	0	0.00	49.80	1	2,901	0.03%
2022/09/08	1	47.60	1	47.80	48.10	0	3,178	0.00%
2022/09/07	0.1	47.38	0	0.00	47.15	0.1	3,249	0.00%
2022/09/06	7	48.73	2	48.65	48.15	5	3,297	0.15%
2022/09/05	3	50.07	1	50.30	50.10	2	3,312	0.06%
2022/09/02	0	0.00	10	50.20	50.10	-10	3,404	-0.29%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	1	50.50	1	50.51	50.60	0	3,532	0.00%
2022/08/29	8	50.28	0	0.00	50.20	8	3,669	0.22%
2022/08/25	2	50.45	1	50.70	50.70	1	4,102	0.02%
2022/08/24	10	50.37	1	50.50	50.30	9	4,467	0.20%
2022/08/23	16	49.98	0	0.00	50.00	16	6,013	0.27%
2022/08/22	20	50.20	0	0.00	50.20	20	6,194	0.32%
2022/08/18	0	50.30	1	50.00	50.20	-1	6,430	-0.02%
2022/08/17	3	50.43	0	0.00	50.40	3	6,540	0.05%
2022/08/16	2	50.40	1	50.40	50.40	1	6,623	0.02%
2022/08/15	26.3	50.59	0	0.00	50.40	26.3	6,717	0.39%
2022/08/12	2	50.85	4	50.93	51.10	-2	6,721	-0.03%
2022/08/11	0	0.00	9	50.21	50.60	-9	6,755	-0.13%
2022/08/10	4	49.74	1	49.95	49.80	3	6,770	0.04%
2022/08/09	1	48.62	1	49.15	49.10	0	6,837	0.00%
2022/08/08	0	0.00	13	48.25	48.60	-13	6,957	-0.19%
2022/08/04	2	47.65	0	0.00	47.95	2	7,101	0.03%
2022/08/03	1	48.35	1	48.05	48.10	0	7,121	0.00%
2022/08/02	3	48.57	0	0.00	48.30	3	7,144	0.04%
2022/08/01	0	0.00	37	49.03	49.50	-37	7,140	-0.52%
2022/07/29	5	49.44	0	0.00	49.25	5	7,144	0.07%
2022/07/28	0	0.00	1	49.30	49.30	-1	7,157	-0.01%
2022/07/27	5	49.10	5	48.90	49.00	0	7,182	0.00%
2022/07/25	1	49.15	4	49.26	49.20	-3	7,216	-0.04%
2022/07/22	7	49.49	2	49.35	49.20	5	7,219	0.07%
2022/07/20	1	47.70	0	0.00	47.50	1	7,182	0.01%
2022/07/19	0	46.95	13	47.05	46.90	-13	7,176	-0.18%
2022/07/18	22	46.93	0	0.00	47.00	22	7,226	0.30%
2022/07/15	3	46.52	0	0.00	46.60	3	7,237	0.04%
2022/07/14	4	46.71	0	0.00	46.80	4	7,239	0.06%
2022/07/13	3	47.13	0	0.00	47.05	3	7,246	0.04%
2022/07/12	0	45.90	0	0.00	45.70	0	7,211	0.00%
2022/07/08	1	46.50	0	0.00	46.05	1	7,190	0.01%
2022/07/07	0	46.10	4	45.90	46.25	-4	7,184	-0.06%
2022/07/06	0	0.00	0.5	45.95	45.10	-0.5	7,162	-0.01%
2022/07/05	0	46.70	1	46.80	46.55	-1	7,137	-0.01%
2022/07/04	7	45.99	7	46.14	45.70	0	7,133	0.00%
2022/07/01	1.1	49.28	5	48.90	47.00	-4	7,121	-0.06%
2022/06/30	11	49.96	2	49.78	49.30	9	7,040	0.13%
2022/06/29	1	52.30	0	0.00	52.20	1	6,921	0.01%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/27	2	53.50	2	53.60	53.60	0	6,921	0.00%
2022/06/24	1	52.70	0	0.00	52.70	1	6,897	0.01%
2022/06/23	2	52.70	1	52.60	52.50	1	6,879	0.01%
2022/06/22	37	53.10	1	53.20	53.20	36	6,844	0.53%
2022/06/20	44	53.28	0	0.00	52.90	44	6,795	0.65%
2022/06/17	4	54.25	0	0.00	55.50	4	6,680	0.06%
2022/06/16	9	55.60	5	56.26	55.20	4	6,524	0.06%
2022/06/15	5	56.74	3	56.93	56.20	2	6,514	0.03%
2022/06/14	9	56.06	10	56.13	56.40	-1	6,485	-0.02%
2022/06/13	7	55.60	4	55.38	55.50	3	6,436	0.05%
2022/06/10	4	56.33	0	0.00	56.40	4	6,353	0.06%
2022/06/09	5	56.54	4	56.50	56.40	1	6,310	0.02%
2022/06/08	3	56.63	3	56.77	56.40	0	6,213	0.00%
2022/06/07	16	56.48	0	0.00	56.20	16	6,155	0.26%
2022/06/06	8	56.23	2	56.50	56.30	6	6,090	0.10%
2022/06/02	73	56.71	62	56.52	56.50	11	5,993	0.18%
2022/06/01	7	55.93	16	55.89	56.00	-9	5,706	-0.16%
2022/05/31	1	54.70	1	55.00	54.60	0	5,360	0.00%
2022/05/30	13	53.97	3	53.90	54.30	10	3,832	0.26%
2022/05/27	1	54.60	0.2	54.70	54.60	0.8	3,693	0.02%
2022/05/26	4	54.50	1	54.80	54.40	3	3,640	0.08%
2022/05/25	7	54.10	4	54.20	54.40	3	3,678	0.08%
2022/05/24	4	53.50	0	0.00	53.20	4	3,683	0.11%
2022/05/23	4.2	54.01	1	54.10	53.80	3.2	3,696	0.09%
2022/05/20	6	54.40	2	54.60	54.50	4	3,641	0.11%
2022/05/19	2.1	53.92	2	54.10	54.00	0.1	3,686	0.00%
2022/05/18	7	55.56	0	0.00	55.60	7	3,604	0.19%
2022/05/17	2	55.10	3	55.37	54.90	-1	3,578	-0.03%
2022/05/16	11	56.42	7	56.41	55.90	4	3,497	0.11%
2022/05/13	11	58.90	2	59.15	58.50	9	3,385	0.27%
2022/05/12	0	0.00	2	61.25	61.00	-2	3,285	-0.06%
2022/05/11	3	60.80	2	61.50	61.30	1	3,294	0.03%
2022/05/10	2	60.70	1	60.00	61.50	1	3,401	0.03%
2022/05/09	0	59.80	0	0.00	60.50	0	3,395	0.00%
2022/05/06	2	60.60	1	60.20	60.50	1	3,424	0.03%
2022/05/05	8	61.20	7	60.87	61.30	1	3,468	0.03%
2022/05/03	1	58.90	2	59.95	59.90	-1	3,499	-0.03%
2022/04/29	1	58.80	0	0.00	59.00	1	3,495	0.03%
2022/04/28	0	0.00	10	58.40	59.00	-10	3,522	-0.28%
2022/04/27	0.5	58.20	0	0.00	58.50	0.5	3,536	0.01%
2022/04/26	1	59.20	20	59.12	59.40	-19	3,534	-0.54%
2022/04/25	5	59.16	2	59.65	59.50	3	3,530	0.08%
2022/04/22	21.2	59.71	5	59.96	60.60	16.2	3,496	0.46%
2022/04/20	1	60.20	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.20	0	0.00	60.10	2	3,474	0.06%
2022/04/15	3	60.60	0	0.00	60.60	3	3,480	0.09%
2022/04/14	1	61.10	0	0.00	61.10	1	3,541	0.03%
2022/04/13	0	0.00	13.1	60.88	61.40	-13.1	3,592	-0.36%
2022/04/11	4	60.63	10	60.00	60.20	-6	3,787	-0.16%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	5	61.10	0	0.00	60.80	5	3,773	0.13%
2022/04/06	2	62.00	0	0.00	61.80	2	3,737	0.05%
2022/04/01	2	62.15	1	62.10	62.10	1	3,705	0.03%
2022/03/31	2	63.20	5	63.20	62.80	-3	3,688	-0.08%
2022/03/30	2	62.80	0	0.00	62.60	2	3,663	0.05%
2022/03/29	1	63.20	7	63.00	62.70	-6	3,649	-0.16%
2022/03/28	1	62.20	0	0.00	63.20	1	3,650	0.03%
2022/03/25	0	0.00	1.1	62.81	62.80	-1.1	3,645	-0.03%
2022/03/24	3	63.03	6.1	62.92	63.30	-3.1	3,651	-0.09%
2022/03/22	1	62.80	0	0.00	62.80	1	3,661	0.03%
2022/03/21	4	62.38	0	0.00	62.30	4	3,677	0.11%
2022/03/18	1	62.20	6.1	62.99	62.70	-5.1	3,685	-0.14%
2022/03/17	0	0.00	2	62.70	62.90	-2	3,647	-0.05%
2022/03/16	2	60.95	0.1	61.50	61.40	2	3,647	0.05%
2022/03/15	3	61.43	1	61.40	61.20	2	3,661	0.05%
2022/03/14	0	0.00	2	62.50	62.10	-2	3,671	-0.05%
2022/03/10	0	0.00	1	62.90	63.00	-1	3,775	-0.03%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	5	61.98	1	62.40	61.90	4	3,808	0.11%
2022/03/07	3	62.10	2	62.60	62.60	1	3,803	0.03%
2022/03/03	2	64.80	5	64.80	64.70	-3	3,864	-0.08%
2022/03/02	6	64.70	6.1	64.75	64.80	-0.1	3,932	0.00%
2022/03/01	5	65.04	4	64.93	64.80	1	3,908	0.03%
2022/02/25	1	64.10	1	63.80	63.80	0	3,836	0.00%
2022/02/24	3	63.87	0	0.00	63.70	3	3,779	0.08%
2022/02/23	3	64.63	6	64.45	64.60	-3	3,696	-0.08%
2022/02/22	6	63.48	0	0.00	63.90	6	3,637	0.16%
2022/02/21	1	63.50	2	64.00	64.00	-1	3,645	-0.03%
2022/02/17	1	63.50	1	63.30	63.10	0	3,784	0.00%
2022/02/16	0	0.00	1	62.60	62.90	-1	3,852	-0.03%
2022/02/15	5	62.08	1	62.00	62.00	4	3,898	0.10%
2022/02/14	1	62.40	0	0.00	62.30	1	4,021	0.02%
2022/02/11	4	62.85	1	62.80	63.30	3	4,071	0.07%
2022/02/10	11	63.02	1	62.90	63.60	10	4,106	0.24%
2022/02/09	3	61.20	1	61.40	61.40	2	4,034	0.05%
2022/02/08	1	61.10	0	0.00	61.10	1	4,088	0.02%
2022/02/07	0	0.00	1	60.50	60.20	-1	4,198	-0.02%
2022/01/26	2	60.20	0	0.00	60.00	2	4,219	0.05%
2022/01/25	3.1	60.60	1	60.50	60.40	2.1	4,375	0.05%
2022/01/24	6	61.40	2	61.90	61.50	4	4,369	0.09%
2022/01/21	2.8	61.70	0	0.00	62.00	2.8	4,417	0.06%
2022/01/20	3	61.90	1	61.80	62.00	2	4,457	0.04%
2022/01/19	2	62.10	1	62.10	62.00	1	4,484	0.02%
2022/01/17	0	62.40	0.5	62.30	62.40	-0.5	4,573	-0.01%
2022/01/14	3	62.70	2	62.50	62.40	1	4,656	0.02%
2022/01/13	0	0.00	1	63.30	63.30	-1	4,815	-0.02%
2022/01/12	5	62.84	0	0.00	63.30	5	4,944	0.10%
2022/01/11	2	63.55	5	64.00	63.40	-3	5,062	-0.06%
2022/01/10	0	0.00	4	64.00	64.00	-4	5,313	-0.08%
2022/01/07	4	65.15	2	64.30	64.20	2	5,567	0.04%
2022/01/06	0	0.00	7	65.46	65.70	-7	5,601	-0.12%
2022/01/05	10	66.21	17	66.32	66.20	-7	5,650	-0.12%
2022/01/03	2	64.15	13	64.22	64.20	-11	5,781	-0.19%
2021/12/30	1	65.10	24.2	65.00	64.90	-23.2	5,923	-0.39%
2021/12/29	0	0.00	1	65.10	64.90	-1	6,247	-0.02%
2021/12/27	4	64.90	0	0.00	65.00	4	7,234	0.06%
2021/12/24	15	64.90	0	0.00	64.60	15	7,497	0.20%
2021/12/23	0	0.00	7	64.50	64.60	-7	7,932	-0.09%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/20	0	0.00	3	63.90	63.60	-3	8,387	-0.04%
2021/12/17	1	63.60	6	63.75	63.90	-5	8,733	-0.06%
2021/12/16	0.1	64.20	0	0.00	64.00	0.1	9,052	0.00%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/14	1	64.20	3	64.10	64.20	-2	9,301	-0.02%
2021/12/13	2	64.95	0	0.00	64.80	2	9,340	0.02%
2021/12/10	1	65.40	4	65.53	65.30	-3	9,585	-0.03%
2021/12/09	12.3	65.18	1	65.10	65.20	11.3	9,552	0.12%
2021/12/08	4	64.35	0	0.00	64.30	4	9,529	0.04%
2021/12/07	2.1	64.41	0	0.00	64.30	2.1	9,514	0.02%
2021/12/03	1.1	64.33	1	64.51	64.40	0	9,490	0.00%
2021/12/01	0	0.00	1	65.00	64.90	-1	9,490	-0.01%
2021/11/30	2	64.95	0	0.00	65.20	2	9,519	0.02%
2021/11/29	1	64.10	1	64.50	65.00	0	9,497	0.00%
2021/11/26	3	65.10	1	65.10	65.10	2	9,469	0.02%
2021/11/25	1	67.20	1	67.00	66.60	0	9,412	0.00%
2021/11/24	2.2	66.71	5	67.10	67.10	-2.9	9,427	-0.03%
2021/11/23	0	0.00	1	66.40	66.60	-1	9,460	-0.01%
2021/11/22	1.1	67.19	1.2	67.10	67.10	-0.1	9,442	0.00%
2021/11/19	4	66.80	0	0.00	66.70	4	9,486	0.04%
2021/11/18	4	67.20	4	66.93	67.10	0	9,548	0.00%
2021/11/17	15.1	67.50	1	66.90	66.90	14.1	9,682	0.15%
2021/11/16	8	67.26	0	0.00	67.30	8	9,779	0.08%
2021/11/15	3	68.30	1.1	68.50	68.00	1.9	9,836	0.02%
2021/11/12	2	69.05	0.1	69.20	68.90	1.9	9,928	0.02%
2021/11/11	3	69.63	15	69.73	69.30	-12	9,930	-0.12%
2021/11/10	4	69.85	13	70.06	70.20	-9	9,851	-0.09%
2021/11/09	2	69.75	6	69.92	69.60	-4	9,853	-0.04%
2021/11/08	0	0.00	4	69.63	69.60	-4	9,847	-0.04%
2021/11/05	0	0.00	5	69.64	70.00	-5	9,845	-0.05%
2021/11/04	13	70.55	22	70.25	70.00	-9	9,782	-0.09%
2021/11/03	2	69.75	5	69.68	69.80	-3	9,643	-0.03%
2021/11/02	4	69.90	11.1	69.89	69.10	-7.1	9,609	-0.07%
2021/11/01	4.1	68.65	10	68.57	68.60	-5.9	9,474	-0.06%
2021/10/29	5	68.80	1	69.00	68.80	4	9,456	0.04%
2021/10/28	0	68.90	13.5	68.60	68.60	-13.5	9,393	-0.14%
2021/10/27	14.1	67.74	3	67.70	67.70	11.1	9,316	0.12%
2021/10/26	2	68.00	5	67.80	68.00	-3	9,311	-0.03%
2021/10/25	30	68.18	17	68.45	68.30	13	9,279	0.14%
2021/10/22	20	67.88	8.2	67.23	67.90	11.8	9,259	0.13%
2021/10/21	31.3	67.86	4	66.93	66.50	27.3	9,213	0.30%
2021/10/20	28	67.90	4	68.40	67.90	24	9,154	0.26%
2021/10/19	16	68.23	26	68.18	68.00	-10	9,037	-0.11%
2021/10/18	47	70.15	13	69.51	68.70	34	8,913	0.38%
2021/10/15	14	70.54	11.2	70.54	70.80	2.8	8,729	0.03%
2021/10/14	10	69.01	9	69.28	68.50	1	8,527	0.01%
2021/10/13	9	68.47	17	68.49	69.00	-8	8,468	-0.09%
2021/10/12	6.3	68.30	1	67.90	67.90	5.3	8,397	0.06%
2021/10/08	1.1	69.90	6	69.88	70.10	-5	8,305	-0.06%
2021/10/07	94	69.47	10	69.38	69.40	84	8,151	1.03%
2021/10/06	26	70.31	64	69.18	68.30	-38	8,078	-0.47%
2021/10/05	25.5	69.93	48	69.52	71.20	-22.5	7,773	-0.29%
2021/10/04	30	69.65	80.2	70.51	70.90	-50.2	7,414	-0.68%
2021/10/01	40	68.81	17	68.62	67.60	23	6,842	0.34%
2021/09/30	39.1	70.52	63	70.87	70.30	-23.9	6,600	-0.36%
2021/09/29	10.2	68.31	14	68.63	68.70	-3.8	6,218	-0.06%
2021/09/28	14	69.06	1.1	69.12	69.40	12.9	6,209	0.21%
2021/09/27	2	68.85	7	68.54	68.80	-5	6,058	-0.08%
2021/09/24	17.1	68.74	6	69.03	68.70	11.1	5,961	0.19%
2021/09/23	15.2	67.49	9	67.56	68.00	6.2	5,645	0.11%
2021/09/22	25	65.23	2	65.40	66.20	23	5,330	0.43%
2021/09/17	20	66.18	18	66.05	66.50	2	5,240	0.04%
2021/09/16	12	64.58	0	0.00	64.40	12	5,113	0.23%
2021/09/15	43	65.59	14	65.49	65.00	29	5,073	0.57%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/09	2	62.85	0	0.00	63.50	2	5,004	0.04%
2021/09/08	0.3	63.53	5	63.80	62.90	-4.7	5,002	-0.09%
2021/09/07	0	64.10	5	63.88	64.30	-5	4,951	-0.10%
2021/09/06	1.1	64.34	1.2	64.47	64.00	-0.1	4,946	0.00%
2021/09/03	1	64.20	2	64.80	64.90	-1	4,952	-0.02%
2021/09/02	1	64.70	32	64.84	64.20	-31	4,909	-0.63%
2021/09/01	4	65.80	6	65.97	65.60	-2	4,851	-0.04%
2021/08/31	20	65.60	2	65.70	66.30	18	4,845	0.37%
2021/08/30	2	65.65	4	65.58	66.20	-2	4,853	-0.04%
2021/08/27	5	65.86	6	66.12	66.20	-1	4,900	-0.02%
2021/08/26	1	65.00	4	65.40	65.70	-3	4,919	-0.06%
2021/08/25	5	65.72	19	66.24	65.70	-14	5,051	-0.28%
2021/08/24	12	66.75	15	66.71	65.70	-3	5,050	-0.06%
2021/08/23	23	66.63	11	66.97	67.30	12	5,006	0.24%
2021/08/20	3	65.63	16	66.04	65.90	-13	4,871	-0.27%
2021/08/19	16.1	65.32	0	0.00	64.50	16.1	4,791	0.34%
2021/08/18	6.1	64.26	10	64.40	66.80	-3.9	4,610	-0.08%
2021/08/17	3	64.33	2	64.25	64.40	1	4,482	0.02%
2021/08/16	0	0.00	1	63.50	63.90	-1	4,440	-0.02%
2021/08/13	6.1	63.54	2	64.20	64.00	4.1	4,433	0.09%
2021/08/12	3	63.73	6	63.90	63.80	-3	4,405	-0.07%
2021/08/11	0	0.00	8	63.30	63.30	-8	4,404	-0.18%
2021/08/10	1	62.00	10	62.30	62.20	-9	4,479	-0.20%
2021/08/06	0.1	63.70	33	63.71	63.70	-32.9	4,665	-0.71%
2021/08/05	3	63.07	52	63.20	63.20	-49	4,772	-1.03%
2021/08/04	2	62.10	0	0.00	62.10	2	4,972	0.04%
2021/08/03	0	0.00	6	62.00	62.30	-6	5,070	-0.12%
2021/08/02	5	62.04	3	61.80	62.20	2	5,105	0.04%
2021/07/30	2	61.95	5	61.70	61.60	-3	5,173	-0.06%
2021/07/29	51.1	62.71	0.1	63.00	62.70	51	5,196	0.98%
2021/07/28	6	62.12	8	62.08	62.20	-2	5,306	-0.04%
2021/07/27	1	62.80	21	62.78	62.50	-20	5,499	-0.36%
2021/07/26	11	63.53	5	63.68	63.10	6	5,680	0.11%
2021/07/23	6	62.12	31	62.20	62.60	-25	5,639	-0.44%
2021/07/22	0	0.00	11	62.41	62.40	-11	5,708	-0.19%
2021/07/21	15	63.27	4	63.58	63.00	11	5,794	0.19%
2021/07/20	18.1	64.62	2.3	64.80	64.20	15.8	5,755	0.27%
2021/07/19	8	65.95	0	0.00	65.80	8	5,777	0.14%
2021/07/16	1	65.80	1	66.30	66.50	0	5,967	0.00%
2021/07/15	15.1	66.69	7	66.70	66.70	8.1	6,086	0.13%
2021/07/14	11	66.31	1	66.50	65.80	10	6,100	0.16%
2021/07/13	1	65.80	8	66.25	66.10	-7	6,153	-0.11%
2021/07/12	1	65.90	3	65.57	65.80	-2	6,170	-0.03%
2021/07/09	1	64.90	0	0.00	65.00	1	6,253	0.02%
2021/07/08	12	65.63	10.1	65.75	65.50	1.9	6,399	0.03%
2021/07/07	3	65.63	1	65.70	65.50	2	6,501	0.03%
2021/07/06	5	66.00	1	66.10	66.00	4	6,572	0.06%
2021/07/05	38	66.51	2	66.65	67.00	36	6,628	0.54%
2021/07/02	1	64.80	0	0.00	65.00	1	6,607	0.02%
2021/07/01	9	65.28	8	65.79	65.10	1	6,709	0.01%
2021/06/30	1	66.00	4	65.90	65.70	-3	6,760	-0.04%
2021/06/29	52	65.20	53	65.29	65.30	-1	6,904	-0.01%
2021/06/28	2	65.30	0	0.00	65.30	2	7,157	0.03%
2021/06/25	3	65.70	2	66.00	65.60	1	7,238	0.01%
2021/06/24	2	65.30	0	0.00	65.40	2	7,302	0.03%
2021/06/23	4	64.65	4.3	64.84	65.10	-0.3	7,422	0.00%
2021/06/22	32	64.00	32	63.90	63.90	0	7,633	0.00%
2021/06/21	0	0.00	8	64.59	64.20	-8	7,891	-0.10%
2021/06/18	1	66.30	7	65.71	65.70	-6	8,989	-0.07%
2021/06/17	5	64.80	1	65.00	65.00	4	9,076	0.04%
2021/06/16	0	0.00	1	64.80	64.60	-1	9,342	-0.01%
2021/06/15	4	65.45	4	64.90	65.00	0	9,745	0.00%
2021/06/11	24	64.97	4	64.80	64.90	20	10,415	0.19%
2021/06/10	0	0.00	1	64.20	64.20	-1	10,545	-0.01%
2021/06/09	3	64.10	1	63.90	63.40	2	10,719	0.02%
2021/06/08	0	0.00	2	64.35	64.40	-2	11,187	-0.02%
2021/06/07	3	63.10	1	63.40	63.50	2	11,381	0.02%
2021/06/04	4	63.90	0	64.20	64.00	4	11,419	0.04%
2021/06/03	1	65.30	6	65.37	65.10	-5	11,503	-0.04%
2021/06/02	26.3	67.98	12	67.21	65.90	14.3	11,547	0.12%
2021/06/01	3	66.40	5	66.22	66.40	-2	11,512	-0.02%
2021/05/31	2	64.55	3	65.13	65.30	-1	11,685	-0.01%
2021/05/28	6	64.95	3	65.13	64.60	3	11,746	0.03%
2021/05/27	5	64.02	1	64.20	64.00	4	11,840	0.03%
2021/05/26	0	0.00	3	64.00	64.00	-3	12,006	-0.02%
2021/05/25	3	64.23	7	64.13	64.30	-4	12,460	-0.03%
2021/05/24	9	62.94	0	0.00	63.50	9	13,058	0.07%
2021/05/21	1	63.70	7	63.50	63.10	-6	13,201	-0.05%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	3	62.37	1	61.40	62.10	2	13,616	0.01%
2021/05/18	4	60.98	3	61.70	62.70	1	13,799	0.01%
2021/05/17	0	0.00	3	57.40	57.80	-3	13,988	-0.02%
2021/05/14	9	62.03	4	61.98	60.90	5	14,093	0.04%
2021/05/13	2	60.20	10	59.81	61.20	-8	14,457	-0.06%
2021/05/12	7	59.59	24.2	59.88	59.80	-17.2	14,679	-0.12%
2021/05/11	6	62.67	3.5	61.94	62.00	2.5	15,153	0.02%
2021/05/10	1	65.00	1	65.70	65.40	0	15,223	0.00%
2021/05/07	3	66.07	10	65.50	66.20	-7	15,477	-0.05%
2021/05/06	7	64.17	6.2	64.26	64.40	0.8	15,780	0.01%
2021/05/05	12	63.83	2.3	65.10	63.60	9.7	16,217	0.06%
2021/05/04	18	64.83	4	64.00	64.20	14	16,250	0.09%
2021/05/03	16.2	66.94	41	66.64	66.70	-24.8	16,320	-0.15%
2021/04/29	9	69.21	4.2	69.10	69.00	4.8	16,341	0.03%
2021/04/28	6	69.85	37	69.68	69.70	-31	16,457	-0.19%
2021/04/27	6	70.77	11	70.73	70.70	-5	16,704	-0.03%
2021/04/26	4.1	69.75	10	69.70	69.60	-5.9	16,916	-0.04%
2021/04/23	4	69.55	20	69.53	69.60	-16	17,894	-0.09%
2021/04/22	19.1	70.19	8.1	69.95	69.30	11.1	19,364	0.06%
2021/04/21	9	71.31	6	71.27	70.80	3	21,177	0.01%
2021/04/20	9	71.24	3	71.10	71.00	6	23,422	0.03%
2021/04/19	2.1	71.06	7	71.16	71.10	-5	24,127	-0.02%
2021/04/16	20.5	71.91	1	71.70	71.70	19.5	24,288	0.08%
2021/04/15	13	70.32	5	70.54	70.80	8	24,357	0.03%
2021/04/14	12.3	71.69	7	70.87	71.10	5.3	24,344	0.02%
2021/04/13	9	73.11	11	72.49	72.10	-2	24,468	-0.01%
2021/04/12	15.2	72.35	0	0.00	72.10	15.2	24,572	0.06%
2021/04/09	6	72.12	3	72.07	72.00	3	24,711	0.01%
2021/04/08	10.1	72.26	5	72.30	72.30	5.1	24,687	0.02%
2021/04/07	0	73.00	8.1	72.77	73.10	-8.1	24,603	-0.03%
2021/04/06	11	72.24	38.1	72.10	72.10	-27.1	24,526	-0.11%
2021/04/01	12.3	71.79	14	71.94	71.90	-1.7	24,495	-0.01%
2021/03/31	38.1	73.10	14.3	73.56	72.60	23.8	24,416	0.10%
2021/03/30	11	74.36	4	74.58	74.80	7	24,191	0.03%
2021/03/29	37.1	74.35	13.3	74.43	74.10	23.8	24,121	0.10%
2021/03/26	14.1	73.77	18	74.22	73.80	-3.9	24,108	-0.02%
2021/03/25	33.4	74.60	17	74.33	74.10	16.4	24,013	0.07%
2021/03/24	29	75.78	31	75.68	75.40	-2	23,836	-0.01%
2021/03/23	86.3	77.45	74.1	76.77	76.10	12.3	23,564	0.05%
2021/03/22	10	73.27	17	73.58	74.00	-7	22,465	-0.03%
2021/03/19	51.2	73.47	45	73.62	73.00	6.2	22,308	0.03%
2021/03/18	38.5	74.88	43	74.89	74.80	-4.5	22,105	-0.02%
2021/03/17	61.1	74.17	67.1	74.40	73.40	-6	21,765	-0.03%
2021/03/16	11	72.56	10	72.88	72.50	1	21,200	0.00%
2021/03/15	157	72.78	123	72.83	72.80	34	21,150	0.16%	大買/大賣/
2021/03/12	41	72.98	76.3	72.90	73.30	-35.3	21,192	-0.17%
2021/03/11	8	71.08	14	71.03	71.30	-6	21,120	-0.03%
2021/03/10	3	69.83	14	69.60	69.60	-11	20,960	-0.05%
2021/03/09	6	68.22	93	68.58	69.00	-87	20,933	-0.42%
2021/03/08	10.5	69.67	5	69.96	69.00	5.5	20,785	0.03%
2021/03/05	20	70.28	15	70.17	70.00	5	20,689	0.02%
2021/03/04	25	71.26	18.2	70.97	70.50	6.8	20,660	0.03%
2021/03/03	28	70.46	5	70.64	70.80	23	20,431	0.11%
2021/03/02	10	70.72	103	70.29	69.30	-93	20,303	-0.46%	大賣/
2021/02/26	11	70.13	0	0.00	70.00	11	20,163	0.05%
2021/02/25	30	72.05	26	72.93	71.30	4	19,931	0.02%
2021/02/24	56	71.70	45.1	71.38	70.60	10.9	19,489	0.06%
2021/02/23	4	69.13	8.8	69.54	69.70	-4.8	18,843	-0.03%
2021/02/22	18	69.98	3	69.90	69.70	15	18,685	0.08%
2021/02/19	15	69.17	11	69.29	69.40	4	18,424	0.02%
2021/02/18	15.2	70.22	4	70.27	70.20	11.2	18,213	0.06%
2021/02/17	66	69.92	15	69.64	69.90	51	17,982	0.28%
2021/02/05	18	70.72	10	70.77	70.40	8	17,708	0.05%
2021/02/04	36	70.29	17	70.62	70.40	19	17,457	0.11%
2021/02/03	19.1	72.66	14	72.91	72.50	5.1	17,039	0.03%
2021/02/02	43.1	74.64	15	74.20	73.60	28.1	16,672	0.17%
2021/02/01	10.2	73.67	38	74.51	74.90	-27.8	15,953	-0.17%
2021/01/29	41	77.13	4	77.98	74.80	37	15,757	0.23%
2021/01/28	61.1	77.57	13.2	77.88	77.20	47.9	15,459	0.31%
2021/01/27	24	77.41	16.3	77.19	78.20	7.7	15,072	0.05%
2021/01/26	7.1	74.54	2	74.35	74.40	5.1	14,563	0.04%
2021/01/25	9	75.64	25.3	75.60	75.30	-16.2	14,395	-0.11%
2021/01/22	6	74.45	31	74.36	75.60	-25	14,088	-0.18%
2021/01/21	13	72.94	21	73.09	72.50	-8	13,851	-0.06%
2021/01/20	13.4	74.14	74	72.63	72.10	-60.6	13,646	-0.44%
2021/01/19	24	76.45	19.1	76.03	76.00	4.9	13,299	0.04%
2021/01/18	34.6	75.74	30.3	76.36	77.30	4.3	12,960	0.03%
2021/01/15	98.4	76.26	92.1	76.58	75.60	6.3	11,917	0.05%
2021/01/14	248.4	77.37	139.8	76.00	76.90	108.6	10,349	1.05%	大買/大賣/鉅額交易
2021/01/13	115.8	69.70	179.2	70.76	72.80	-63.4	8,308	-0.76%	大買/大賣/
2021/01/12	22	67.70	61	67.70	67.70	-39	5,923	-0.66%
2021/01/11	0	0.00	36	61.60	61.60	-36	5,142	-0.70%
2021/01/08	12	54.96	8.3	55.67	56.00	3.7	4,890	0.08%
2021/01/07	7.2	55.44	17	55.45	55.60	-9.8	4,712	-0.21%
2021/01/06	39	56.19	18.3	56.77	55.70	20.7	4,613	0.45%
2021/01/05	50.3	56.08	44	56.17	56.10	6.3	4,309	0.15%
2021/01/04	42	55.59	34	55.35	55.60	8	4,071	0.20%
2020/12/31	6	53.55	2.1	54.04	53.40	4	3,844	0.10%
2020/12/30	3	53.40	1	53.80	53.60	2	3,760	0.05%
2020/12/29	4	53.55	2	53.30	53.40	2	3,724	0.05%
2020/12/28	8	54.06	3	54.00	54.00	5	3,684	0.14%
2020/12/25	17	53.59	25	53.53	53.70	-8	3,627	-0.22%
2020/12/24	36	52.62	19	52.77	52.70	17	3,521	0.48%
2020/12/23	41	52.15	43	52.08	52.10	-2	3,454	-0.06%
2020/12/22	15	52.46	8	52.15	52.00	7	3,437	0.20%
2020/12/21	1	52.20	2	52.30	52.20	-1	3,413	-0.03%
2020/12/18	15	52.41	15	52.30	51.90	0	3,403	0.00%
2020/12/17	36	52.87	20	52.50	52.60	16	3,360	0.48%
2020/12/16	4	52.60	1	52.50	52.90	3	3,354	0.09%
2020/12/15	1	52.30	15	52.71	52.00	-14	3,341	-0.42%
2020/12/14	37	53.24	44	52.70	52.70	-7	3,279	-0.21%
2020/12/11	53	53.06	35	52.97	53.00	18	3,205	0.56%
2020/12/10	76	53.57	55	53.20	53.20	21	3,128	0.67%
2020/12/09	38.3	55.07	36	54.72	54.70	2.3	2,998	0.08%
2020/12/08	90	55.43	16	54.81	54.70	74	2,877	2.57%
2020/12/07	35	55.03	21	55.23	56.30	14	2,632	0.53%
2020/12/04	1	52.40	2	52.45	52.50	-1	2,227	-0.04%
2020/12/03	7	51.77	1	51.80	51.60	6	2,175	0.28%
2020/12/02	0	0.00	3	52.40	52.20	-3	2,119	-0.14%
2020/12/01	11	52.21	0	52.60	52.40	11	2,123	0.52%
2020/11/30	3	52.23	3	52.47	52.60	0	2,111	0.00%
2020/11/26	2.3	51.97	1	52.20	52.20	1.3	2,000	0.06%
2020/11/25	4	51.85	0	0.00	51.60	4	2,039	0.20%
2020/11/24	2	52.20	1	52.00	51.60	1	2,028	0.05%
2020/11/23	4	52.25	24	52.40	52.40	-20	2,003	-1.00%
2020/11/20	1	51.90	1	52.00	52.10	0	1,960	0.00%
2020/11/19	2	51.70	0	0.00	51.50	2	1,946	0.10%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/17	1	51.40	0	0.00	51.30	1	1,939	0.05%
2020/11/13	2	51.15	14	51.10	51.00	-12	1,988	-0.60%
2020/11/11	0	0.00	2	52.20	52.30	-2	1,952	-0.10%
2020/11/02	0	0.00	1	50.20	50.30	-1	2,025	-0.05%
2020/10/29	1	50.50	1	50.40	50.40	0	2,036	0.00%
2020/10/28	4	51.35	0	0.00	51.00	4	2,052	0.19%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/22	0	0.00	1	51.40	51.30	-1	2,165	-0.05%
2020/10/19	0.1	52.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/15	2	51.45	0	0.00	51.40	2	2,494	0.08%
2020/10/14	0.3	52.00	0	0.00	51.80	0.3	2,580	0.01%
2020/10/13	0	0.00	2	51.70	52.00	-2	2,672	-0.07%
2020/10/12	4	51.88	5	51.70	52.00	-1	2,723	-0.04%
2020/10/08	0	0.00	6	51.80	52.10	-6	2,790	-0.21%
2020/10/07	1	51.40	0	0.00	51.40	1	2,825	0.04%
2020/10/06	0	0.00	17	51.84	51.90	-17	2,864	-0.59%
2020/10/05	5	51.08	0	0.00	51.00	5	2,886	0.17%
2020/09/30	0	0.00	3	51.70	51.50	-3	2,926	-0.10%
2020/09/28	1	51.00	1	51.00	51.00	0	3,033	0.00%
2020/09/25	5	50.40	0	0.00	50.40	5	3,081	0.16%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/23	4	51.28	1	51.20	51.40	3	3,069	0.10%
2020/09/22	5	52.06	0	0.00	52.00	5	3,132	0.16%
2020/09/21	12	53.23	0	0.00	53.00	12	3,162	0.38%
2020/09/17	0	0.00	5	53.00	52.90	-5	3,232	-0.15%
2020/09/16	3	53.13	0	0.00	53.00	3	3,255	0.09%
2020/09/15	2	52.95	0	0.00	53.20	2	3,260	0.06%
2020/09/14	0	0.00	15	52.80	52.80	-15	3,342	-0.45%
2020/09/11	0	0.00	1	52.30	52.70	-1	3,368	-0.03%
2020/09/10	0	0.00	1	52.40	52.30	-1	3,385	-0.03%
2020/09/09	4	51.95	1	52.00	52.10	3	3,405	0.09%
2020/09/08	3	52.40	0	0.00	52.30	3	3,422	0.09%
2020/09/07	1	52.80	1	52.60	52.70	0	3,443	0.00%
2020/09/04	0	0.00	1	52.60	52.50	-1	3,478	-0.03%
2020/09/03	1	53.70	1	54.10	53.30	0	3,473	0.00%
2020/08/28	0	0.00	1	53.10	53.00	-1	3,494	-0.03%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	3	53.03	53.10	-3	3,558	-0.08%
2020/08/24	0	0.00	1	52.30	52.10	-1	3,587	-0.03%
2020/08/21	2	51.40	0	0.00	51.80	2	3,590	0.06%
2020/08/20	0	0.00	1	51.50	51.20	-1	3,581	-0.03%
2020/08/19	0	0.00	0.5	53.60	53.50	-0.5	3,523	-0.01%
2020/08/18	6	53.95	5	53.80	54.00	1	3,510	0.03%
2020/08/17	1	54.30	0	0.00	54.30	1	3,521	0.03%
2020/08/13	3	53.03	2	53.00	53.10	1	3,519	0.03%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	2	53.90	6	54.00	53.70	-4	3,501	-0.11%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/07	9	54.20	0	0.00	54.30	9	3,561	0.25%
2020/08/06	3	54.53	0	0.00	54.80	3	3,566	0.08%
2020/08/04	1	54.40	1.7	54.38	54.50	-0.7	3,614	-0.02%
2020/08/03	7.1	54.00	12	53.90	53.90	-5	3,640	-0.14%
2020/07/31	12	54.45	0	0.00	54.20	12	3,640	0.33%
2020/07/30	3	54.17	0	0.00	54.80	3	3,669	0.08%
2020/07/29	0	0.00	1	54.10	53.70	-1	3,676	-0.03%
2020/07/28	5	53.78	0	0.00	53.60	5	3,734	0.13%
2020/07/27	4	53.73	0	0.00	53.60	4	3,923	0.10%
2020/07/24	5	54.44	1	54.30	54.20	4	3,912	0.10%
2020/07/23	5	55.60	0	0.00	55.30	5	3,881	0.13%
2020/07/22	1	57.50	3	57.77	58.00	-2	3,845	-0.05%
2020/07/21	1	56.90	1	57.60	57.60	0	3,757	0.00%
2020/07/20	4	57.53	0	0.00	56.90	4	3,695	0.11%
2020/07/17	2	57.50	3	58.60	57.70	-1	3,632	-0.03%
2020/07/14	2	58.05	1	57.90	57.70	1	3,530	0.03%
2020/07/10	1	57.10	0	0.00	57.10	1	3,528	0.03%
2020/07/09	8	58.20	1	58.10	58.00	7	3,536	0.20%
2020/07/08	1	57.70	11	58.00	58.20	-10	3,499	-0.29%
2020/07/07	3	58.00	7	58.41	57.90	-4	3,496	-0.11%
2020/07/06	0	0.00	14	57.99	57.80	-14	3,540	-0.40%
2020/07/03	8	56.94	0	0.00	57.00	8	3,549	0.23%
2020/07/02	0	0.00	2	57.00	57.40	-2	3,543	-0.06%
2020/07/01	25	57.27	11	56.92	57.00	14	3,542	0.40%
2020/06/30	12	56.40	0	0.00	56.50	12	3,455	0.35%
2020/06/24	0	0.00	1	55.80	55.90	-1	3,392	-0.03%
2020/06/23	0	0.00	1	54.70	54.70	-1	3,334	-0.03%
2020/06/22	5	54.22	0	0.00	54.40	5	3,338	0.15%
2020/06/19	3	54.47	0	0.00	54.10	3	3,365	0.09%
2020/06/18	1	54.60	0	0.00	55.20	1	3,317	0.03%
2020/06/17	1	54.70	10	55.00	54.50	-9	3,313	-0.27%
2020/06/16	0	0.00	4	53.80	54.10	-4	3,379	-0.12%
2020/06/15	2	53.60	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	54.00	5	53.60	53.80	-4	3,523	-0.11%
2020/06/11	1	55.40	0	0.00	54.50	1	3,600	0.03%
2020/06/10	2	55.60	11	55.61	55.70	-9	3,628	-0.25%
2020/06/08	0	0.00	28	55.61	55.80	-28	3,846	-0.73%
2020/06/05	5	55.46	18	55.60	55.50	-13	3,834	-0.34%
2020/06/04	2	55.20	18	55.10	55.20	-16	3,822	-0.42%
2020/06/03	3	55.07	3	55.03	55.20	0	3,835	0.00%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/28	1	53.70	0	0.00	53.70	1	3,791	0.03%
2020/05/27	1	54.50	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0	0.00	1	54.60	54.00	-1	3,853	-0.03%
2020/05/25	3	53.10	4	53.38	53.20	-1	3,859	-0.03%
2020/05/22	3	54.20	2	54.20	53.60	1	3,860	0.03%
2020/05/21	1	54.90	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	12	54.63	54.70	-12	3,844	-0.31%
2020/05/19	5	54.24	0	0.00	54.50	5	3,843	0.13%
2020/05/18	11	53.88	6	54.02	53.70	5	3,845	0.13%
2020/05/15	5	55.42	18	54.60	54.80	-13	3,815	-0.34%
2020/05/14	22	55.52	3	55.83	55.50	19	3,778	0.50%
2020/05/13	19	56.79	5	56.50	56.80	14	3,739	0.37%
2020/05/12	13	56.32	4	56.90	56.50	9	3,743	0.24%
2020/05/11	11	56.96	4	57.60	57.40	7	3,742	0.19%
2020/05/08	3	56.30	0	0.00	56.20	3	3,714	0.08%
2020/05/07	3	56.10	1	55.70	56.00	2	3,679	0.05%
2020/05/06	6	55.88	1	56.40	55.50	5	3,663	0.14%
2020/05/05	11	56.46	2	56.30	55.90	9	3,633	0.25%
2020/05/04	4	55.65	1	56.10	56.30	3	3,626	0.08%
2020/04/30	54	57.73	9	58.19	57.60	45	3,581	1.26%
2020/04/29	0	0.00	3	55.00	54.90	-3	3,414	-0.09%
2020/04/28	11	54.78	1	54.70	54.60	10	3,425	0.29%
2020/04/27	1	54.60	1	54.50	54.60	0	3,521	0.00%
2020/04/24	1	53.80	0	0.00	53.60	1	3,505	0.03%
2020/04/23	3	53.77	6	53.83	53.80	-3	3,521	-0.09%
2020/04/22	1	51.70	1	52.40	53.10	0	3,514	0.00%
2020/04/21	1	53.90	4	52.55	52.40	-3	3,505	-0.09%
2020/04/17	1	54.70	3	54.43	54.50	-2	3,472	-0.06%
2020/04/16	1	54.10	1	54.10	54.00	0	3,419	0.00%
2020/04/15	4	54.48	0	0.00	54.50	4	3,391	0.12%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	2	55.35	4	55.23	54.80	-2	3,354	-0.06%
2020/04/08	10	53.17	2	53.05	53.40	8	3,239	0.25%
2020/04/07	28	50.90	0	0.00	51.20	28	3,189	0.88%
2020/04/01	2	49.23	1	49.50	49.00	1	3,164	0.03%
2020/03/31	0	0.00	39	49.50	49.50	-39	3,161	-1.23%
2020/03/27	4	49.60	12	50.06	49.55	-8	3,154	-0.25%
2020/03/26	1	49.65	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	50.10	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	1	49.40	48.75	-1	3,153	-0.03%
2020/03/23	1	47.20	0	0.00	46.95	1	3,187	0.03%
2020/03/20	4	49.10	0	0.00	49.50	4	3,220	0.12%
2020/03/19	12	46.70	3	46.73	46.20	9	3,172	0.28%
2020/03/18	2	50.00	0	0.00	50.00	2	3,119	0.06%
2020/03/17	11	50.10	1	50.50	51.00	10	3,177	0.31%
2020/03/16	2	53.30	1	51.90	52.00	1	3,134	0.03%
2020/03/13	4	50.65	8	50.56	53.30	-4	3,082	-0.13%
2020/03/12	31	56.01	2	56.50	55.20	29	2,982	0.97%
2020/03/10	4	58.40	3	58.17	58.10	1	2,910	0.03%
2020/03/09	1	57.90	3	58.50	58.50	-2	2,907	-0.07%
2020/03/06	14	58.68	0	0.00	58.50	14	2,863	0.49%
2020/03/05	1	59.60	0	0.00	59.90	1	2,843	0.04%
2020/03/03	12	59.47	2	59.35	59.20	10	2,843	0.35%
2020/03/02	2	58.60	0	0.00	58.70	2	2,850	0.07%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/26	3	59.60	0	0.00	59.60	3	2,863	0.10%
2020/02/25	6	59.85	0	0.00	59.90	6	2,870	0.21%
2020/02/24	12	60.07	0	0.00	60.10	12	2,888	0.42%
2020/02/21	5	60.56	0	0.00	60.50	5	2,895	0.17%
2020/02/18	3	60.30	0	0.00	60.40	3	2,976	0.10%
2020/02/17	4	60.70	1	61.00	60.60	3	3,025	0.10%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/13	0	0.00	12	61.60	61.30	-12	3,058	-0.39%
2020/02/12	2	61.15	0	0.00	61.20	2	3,074	0.07%
2020/02/11	6	60.70	0	0.00	60.60	6	3,095	0.19%
2020/02/10	3	60.23	1	60.10	60.40	2	3,125	0.06%
2020/02/07	1.2	61.07	25	61.26	61.40	-23.8	3,186	-0.75%
2020/02/06	6	61.48	0	0.00	61.60	6	3,264	0.18%
2020/02/05	0	0.00	10	60.80	61.00	-10	3,438	-0.29%
2020/02/04	3	60.20	1	59.80	61.00	2	3,554	0.06%
2020/02/03	14	59.35	0	0.00	59.30	14	3,564	0.39%
2020/01/31	2	60.85	2.1	60.90	60.50	-0.1	3,521	0.00%
2020/01/30	35	60.49	8	60.40	59.80	27	3,507	0.77%
2020/01/17	0	0.00	13	65.96	66.00	-13	3,405	-0.38%
2020/01/16	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/01/15	2	65.30	0	0.00	65.40	2	3,408	0.06%
2020/01/14	3	65.40	12	65.47	65.60	-9	3,430	-0.26%
2020/01/13	5	64.96	0.1	65.00	65.00	4.9	3,435	0.14%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	0	0.00	10	64.80	64.80	-10	3,479	-0.29%
2020/01/08	20	64.30	8	64.20	64.30	12	3,487	0.34%
2020/01/07	5	64.84	0	0.00	65.00	5	3,466	0.14%
2020/01/06	13	65.38	3	65.50	65.30	10	3,461	0.29%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	2	66.35	2	66.40	66.30	0	3,487	0.00%
2019/12/31	0	0.00	0.1	66.30	66.20	-0.1	3,517	0.00%
2019/12/30	1	66.80	0	0.00	66.60	1	3,513	0.03%
2019/12/27	6	67.28	0	0.00	67.00	6	3,513	0.17%
2019/12/26	0.1	67.00	0	0.00	67.00	0.1	3,489	0.00%
2019/12/24	8	67.00	0	0.00	67.00	8	3,508	0.23%
2019/12/23	1	67.30	0	0.00	67.60	1	3,526	0.03%
2019/12/20	2	67.80	6	68.10	67.60	-4	3,554	-0.11%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	4	68.50	1	68.40	68.80	3	3,610	0.08%
2019/12/16	3	69.33	2	69.50	69.20	1	3,592	0.03%
2019/12/13	7	69.10	0	0.00	68.80	7	3,596	0.19%
2019/12/12	6	69.25	26	69.26	68.80	-20	3,555	-0.56%
2019/12/11	5	68.52	7	68.67	68.80	-2	3,452	-0.06%
2019/12/09	4	67.80	7	67.90	67.90	-3	3,437	-0.09%
2019/12/06	4	66.58	1	66.70	67.30	3	3,411	0.09%
2019/12/05	3	67.37	0	0.00	67.50	3	3,385	0.09%
2019/11/28	0	0.00	3	67.90	68.00	-3	3,332	-0.09%
2019/11/26	0	0.00	6	67.50	68.50	-6	3,338	-0.18%
2019/11/25	0.5	67.10	2	67.20	67.20	-1.5	3,265	-0.05%
2019/11/22	1	67.10	0	0.00	67.40	1	3,274	0.03%
2019/11/21	1	66.90	0	0.00	67.20	1	3,261	0.03%
2019/11/19	0	0.00	2	67.05	67.20	-2	3,257	-0.06%
2019/11/18	5	65.50	5	66.40	66.70	0	3,230	0.00%
2019/11/15	2	65.45	0	0.00	65.40	2	3,207	0.06%
2019/11/14	13	65.31	1	65.50	65.00	12	3,202	0.37%
2019/11/13	5	66.30	0	0.00	65.90	5	3,179	0.16%
2019/11/12	2	66.45	1	66.90	66.80	1	3,190	0.03%
2019/11/11	4	66.10	1	65.90	65.90	3	3,172	0.09%
2019/11/08	7	67.06	4	67.85	67.00	3	3,142	0.10%
2019/11/07	5	66.40	2.1	67.03	66.70	2.9	3,104	0.09%
2019/11/06	3	67.57	3.1	67.53	67.50	-0.1	3,073	0.00%
2019/11/05	0	0.00	21	69.07	68.90	-21	3,033	-0.69%
2019/11/04	8	68.94	2	69.00	69.30	6	2,979	0.20%
2019/11/01	1	67.10	4	66.68	67.30	-3	2,808	-0.11%
2019/10/30	1	65.60	0	0.00	65.50	1	2,742	0.04%
2019/10/29	1	65.20	3	65.20	65.40	-2	2,737	-0.07%
2019/10/23	5	66.00	0	0.00	65.40	5	2,745	0.18%
2019/10/22	3	65.93	1	66.20	65.70	2	2,779	0.07%
2019/10/21	0	0.00	1	65.30	65.60	-1	2,781	-0.04%
2019/10/18	1.5	65.34	0	0.00	65.10	1.5	2,783	0.05%
2019/10/15	0	0.00	2	63.80	64.00	-2	2,766	-0.07%
2019/10/14	0	0.00	4	64.10	63.90	-4	2,818	-0.14%
2019/10/09	9	63.34	1	63.30	63.00	8	2,835	0.28%
2019/10/08	0	0.00	5	64.30	64.50	-5	2,855	-0.18%
2019/10/07	5	63.52	1	63.50	63.50	4	2,938	0.14%
2019/10/04	1	64.80	2	64.10	64.80	-1	2,897	-0.03%
2019/10/03	2	64.80	0	0.00	64.80	2	2,895	0.07%
2019/10/02	1	65.40	8	65.16	65.70	-7	2,886	-0.24%
2019/10/01	1	64.90	5	65.08	65.50	-4	2,878	-0.14%
2019/09/27	2	64.95	0	0.00	64.70	2	2,847	0.07%
2019/09/26	0	0.00	3	65.83	65.30	-3	2,822	-0.11%
2019/09/25	0	0.00	1	65.60	66.00	-1	2,787	-0.04%
2019/09/23	0	0.00	4	65.90	65.90	-4	2,699	-0.15%
2019/09/20	20	66.05	8	65.86	65.60	12	2,699	0.44%
2019/09/19	5	65.44	4	64.95	64.90	1	2,559	0.04%
2019/09/18	4	64.30	2	64.60	64.80	2	2,524	0.08%
2019/09/16	4	64.40	0	0.00	64.70	4	2,502	0.16%
2019/09/12	1	64.10	0	0.00	64.30	1	2,507	0.04%
2019/09/11	1	63.90	3	63.63	63.60	-2	2,484	-0.08%
2019/09/10	1	63.20	0	0.00	63.40	1	2,484	0.04%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/04	1	63.30	0	0.00	63.20	1	2,493	0.04%
2019/08/30	1	62.60	2	63.25	63.40	-1	2,492	-0.04%
2019/08/29	0	0.00	38	61.90	62.20	-38	2,467	-1.54%
2019/08/28	2	62.20	0	0.00	62.20	2	2,465	0.08%
2019/08/26	1	63.20	1	62.80	62.70	0	2,446	0.00%
2019/08/23	1	64.30	0	0.00	64.30	1	2,455	0.04%
2019/08/21	1	63.30	0	0.00	63.30	1	2,467	0.04%
2019/08/15	0	0.00	1	61.00	61.40	-1	2,422	-0.04%
2019/08/12	0	0.00	30	62.00	61.90	-30	2,407	-1.25%
2019/08/08	0	0.00	1	61.40	61.20	-1	2,405	-0.04%
2019/08/07	13	60.49	0	0.00	60.20	13	2,408	0.54%
2019/08/06	1	60.90	0	0.00	60.80	1	2,402	0.04%
2019/08/05	3	60.77	0	0.00	60.50	3	2,382	0.13%
2019/08/02	7	62.11	0	0.00	61.30	7	2,362	0.30%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	2	64.65	64.80	-2	2,330	-0.09%
2019/07/26	2	64.05	0	0.00	64.30	2	2,315	0.09%
2019/07/25	0	0.00	7	63.90	64.60	-7	2,319	-0.30%
2019/07/24	6	66.88	0	0.00	66.70	6	2,282	0.26%
2019/07/23	0	0.00	1	67.20	67.30	-1	2,217	-0.05%
2019/07/22	7	67.10	24	67.30	67.50	-17	2,195	-0.77%
2019/07/19	2	67.00	1	67.10	67.00	1	2,171	0.05%
2019/07/18	7	66.90	0	0.00	66.80	7	2,149	0.33%
2019/07/16	2	67.05	5	67.18	67.10	-3	2,170	-0.14%
2019/07/15	0	0.00	1	65.90	66.10	-1	2,153	-0.05%
2019/07/12	24	66.78	18	66.10	66.10	6	2,251	0.27%
2019/07/11	4	65.90	14	66.09	65.90	-10	2,258	-0.44%
2019/07/08	8	64.60	0	0.00	64.40	8	2,352	0.34%
2019/07/03	3	63.97	10	64.10	64.10	-7	2,500	-0.28%
2019/07/02	0	0.00	0.1	64.10	64.10	-0.1	2,604	0.00%
2019/06/27	1	63.50	0	0.00	63.40	1	2,856	0.04%
2019/06/26	11	63.49	0	0.00	63.20	11	2,897	0.38%
2019/06/21	0	0.00	5	64.10	64.20	-5	2,957	-0.17%
2019/06/20	0	0.00	1	63.60	63.60	-1	2,925	-0.03%
2019/06/19	5	61.90	1	61.90	62.10	4	2,921	0.14%
2019/06/12	1	61.90	3	61.40	61.80	-2	3,043	-0.07%
2019/06/11	1	61.60	1	61.70	61.90	0	3,037	0.00%
2019/06/04	10	62.00	0	0.00	61.60	10	3,079	0.32%
2019/05/30	1	60.90	0	0.00	60.90	1	3,080	0.03%
2019/05/28	2	60.60	1	60.50	60.50	1	3,106	0.03%
2019/05/24	0	0.00	18	60.80	60.70	-18	3,139	-0.57%
2019/05/23	0.1	60.80	8	60.61	60.70	-7.9	3,155	-0.25%
2019/05/22	2	61.10	0	0.00	61.00	2	3,152	0.06%
2019/05/20	1.1	61.18	0	0.00	61.00	1.1	3,164	0.03%
2019/05/17	3	61.30	1	60.90	60.70	2	3,173	0.06%
2019/05/16	11.1	62.14	0	0.00	61.30	11.1	3,158	0.35%
2019/05/15	1	63.10	4	63.10	62.70	-3	3,145	-0.10%
2019/05/14	1	62.50	10	64.20	63.30	-9	3,151	-0.29%
2019/05/13	1	65.00	0	0.00	64.00	1	3,151	0.03%
2019/05/10	3	66.67	4	65.60	66.20	-1	3,151	-0.03%
2019/05/09	2	66.50	3	66.20	66.10	-1	3,183	-0.03%
2019/05/08	2	68.35	0	0.00	67.70	2	3,142	0.06%
2019/05/06	6	67.97	0	0.00	67.30	6	3,145	0.19%
2019/05/03	1	69.90	1	69.70	70.00	0	3,111	0.00%
2019/04/30	1	68.70	0	0.00	69.20	1	3,097	0.03%
2019/04/29	4	68.90	0	0.00	69.40	4	3,111	0.13%
2019/04/26	2	68.85	1	69.10	68.90	1	3,156	0.03%
2019/04/24	1	69.90	0	0.00	69.70	1	3,224	0.03%
2019/04/23	2	68.95	4	69.23	70.00	-2	3,261	-0.06%
2019/04/22	3	69.73	5	69.50	69.50	-2	3,237	-0.06%
2019/04/19	2	70.70	11	71.68	70.00	-9	3,250	-0.28%
2019/04/18	26	73.60	5	72.68	71.10	21	3,247	0.65%
2019/04/17	6	72.02	11	71.72	72.00	-5	3,148	-0.16%
2019/04/16	12	71.24	7	71.21	71.20	5	3,099	0.16%
2019/04/15	5	69.00	0	0.00	71.10	5	3,044	0.16%
2019/04/12	1	67.90	1	68.60	68.50	0	2,972	0.00%
2019/04/11	7	67.33	1	67.30	67.30	6	2,906	0.21%
2019/04/10	4	67.13	1	66.90	67.30	3	2,869	0.10%
2019/04/09	6	66.43	6	66.52	66.80	0	2,774	0.00%
2019/04/08	4	65.70	2	65.10	66.70	2	2,753	0.07%
2019/04/03	0	0.00	2	64.75	65.00	-2	2,644	-0.08%
2019/04/02	2	64.60	4	64.75	64.80	-2	2,605	-0.08%
2019/04/01	6.2	64.01	1	63.70	63.80	5.2	2,515	0.21%
2019/03/29	2.2	61.58	0	0.00	61.50	2.2	2,361	0.09%
2019/03/28	0	0.00	7	62.20	62.00	-7	2,322	-0.30%
2019/03/26	0.2	62.30	0	0.00	62.30	0.2	2,285	0.01%
2019/03/25	0	0.00	16	61.70	61.80	-16	2,271	-0.70%
2019/03/22	1	63.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	38	63.62	3	63.50	63.60	35	2,241	1.56%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/19	0.3	63.00	0	0.00	63.00	0.3	2,303	0.01%
2019/03/14	1	62.00	1	62.00	62.00	0	2,213	0.00%
2019/03/13	1	61.50	0	0.00	61.70	1	2,263	0.04%
2019/03/11	0	0.00	3	60.70	61.10	-3	2,287	-0.13%
2019/03/07	1	61.80	5	61.60	61.60	-4	2,533	-0.16%
2019/02/27	5	62.70	1	62.70	63.10	4	2,629	0.15%
2019/02/26	2.6	62.99	0	0.00	62.60	2.6	2,632	0.10%
2019/02/22	1	62.20	1	62.20	62.30	0	2,616	0.00%
2019/02/21	2	62.05	1	62.10	62.20	1	2,656	0.04%
2019/02/20	0	0.00	2	61.65	62.00	-2	2,649	-0.08%
2019/02/19	1	60.80	0	0.00	60.90	1	2,671	0.04%
2019/02/14	3	61.00	5.2	60.92	61.20	-2.2	2,754	-0.08%
2019/02/11	5.3	59.59	0	0.00	59.50	5.3	2,750	0.19%
2019/01/25	0	0.00	2	58.50	58.50	-2	2,709	-0.07%
2019/01/22	1	58.50	2	58.35	58.30	-1	2,716	-0.04%
2019/01/21	0	0.00	6	59.18	59.20	-6	2,717	-0.22%
2019/01/18	0.1	58.80	1	58.50	58.60	-0.9	2,721	-0.03%
2019/01/16	8	57.86	0.1	58.00	57.80	7.9	2,703	0.29%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/04	1	58.20	1	58.60	58.90	0	2,752	0.00%
2019/01/03	0	0.00	1	59.90	60.00	-1	2,882	-0.03%
2019/01/02	0	0.00	3	60.10	60.10	-3	2,909	-0.10%
2018/12/28	1	60.30	0	0.00	60.50	1	2,926	0.03%
2018/12/27	0	0.00	10	60.69	60.30	-10	2,952	-0.34%
2018/12/24	0	0.00	1	60.60	60.60	-1	2,958	-0.03%
2018/12/21	1	60.40	0	0.00	60.70	1	3,004	0.03%
2018/12/18	0	0.00	1	60.30	60.30	-1	3,029	-0.03%
2018/12/14	3	60.80	2	60.90	60.90	1	3,075	0.03%
2018/12/13	3	60.63	8	61.13	61.30	-5	3,065	-0.16%
2018/12/12	3	60.23	4	60.93	61.00	-1	3,043	-0.03%
2018/12/11	3	59.50	0	0.00	59.80	3	3,016	0.10%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/06	3	61.27	0	0.00	61.50	3	3,007	0.10%
2018/12/05	2	61.90	3	62.03	62.00	-1	2,967	-0.03%
2018/12/04	5	62.70	0	0.00	62.80	5	3,000	0.17%
2018/12/03	0	0.00	5	63.20	63.30	-5	3,000	-0.17%
2018/11/30	1	60.90	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	62.40	0	0.00	61.30	1	2,796	0.04%
2018/11/28	1	62.60	1	62.10	62.10	0	2,739	0.00%
2018/11/27	2	60.90	0	0.00	61.20	2	2,710	0.07%
2018/11/26	0	0.00	1	62.10	61.60	-1	2,706	-0.04%
2018/11/20	4	61.43	0	0.00	61.80	4	2,690	0.15%
2018/11/16	1	62.30	2	62.30	62.50	-1	2,639	-0.04%
2018/11/15	2	62.65	0	0.00	62.90	2	2,650	0.08%
2018/11/13	2	61.90	2	62.90	65.20	0	2,602	0.00%
2018/11/12	0.8	64.50	0	0.00	64.20	0.8	2,577	0.03%
2018/11/07	0	0.00	1	66.70	66.90	-1	2,589	-0.04%
2018/11/06	1	66.30	0	0.00	66.40	1	2,609	0.04%
2018/11/02	3	66.00	0	0.00	66.70	3	2,624	0.11%
2018/11/01	3	66.00	0	0.00	66.00	3	2,627	0.11%
2018/10/31	1	65.00	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	3	64.60	64.40	-3	2,628	-0.11%
2018/10/29	2	63.80	0	0.00	64.40	2	2,627	0.08%
2018/10/26	0	0.00	3	64.07	64.00	-3	2,630	-0.11%
2018/10/25	2	63.65	0	0.00	63.80	2	2,632	0.08%
2018/10/24	13	65.30	1	65.20	65.00	12	2,626	0.46%
2018/10/23	3	66.37	0	0.00	65.00	3	2,615	0.11%
2018/10/19	0	0.00	3	65.97	67.10	-3	2,599	-0.12%
2018/10/18	0	0.00	2	66.00	66.30	-2	2,602	-0.08%
2018/10/17	55	66.10	21	66.67	65.60	34	2,729	1.25%
2018/10/11	15	65.74	5	66.14	64.00	10	2,844	0.35%
2018/10/09	5.1	71.26	1	72.10	70.80	4.1	2,746	0.15%
2018/10/08	10	71.80	0	0.00	71.80	10	2,745	0.36%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/03	1	73.90	0	0.00	74.00	1	2,744	0.04%
2018/10/02	2	74.30	0	0.00	74.00	2	2,753	0.07%
2018/09/27	1	74.60	0	0.00	74.50	1	2,759	0.04%
2018/09/26	1	74.40	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	4	74.33	74.50	-4	2,751	-0.15%
2018/09/21	1	72.90	0	0.00	73.00	1	2,736	0.04%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	1	74.70	0	0.00	74.70	1	2,778	0.04%
2018/09/13	0	0.00	1	74.40	74.30	-1	2,800	-0.04%
2018/09/12	11	73.22	1	73.60	73.20	10	2,804	0.36%
2018/09/10	0	0.00	1	73.50	73.50	-1	2,801	-0.04%
2018/09/07	0.1	75.20	4	76.45	75.10	-3.9	2,805	-0.14%
2018/09/06	1	76.80	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	77.00	0	0.00	77.00	1	2,752	0.04%
2018/08/31	0.1	77.90	9	78.00	78.00	-8.9	2,746	-0.32%
2018/08/30	0.2	77.80	1	78.00	77.90	-0.8	2,780	-0.03%
2018/08/29	0	0.00	3	78.40	78.10	-3	2,803	-0.11%
2018/08/28	0	0.00	35	77.99	78.00	-35	2,797	-1.25%
2018/08/23	1	77.60	4	77.60	77.70	-3	2,873	-0.10%
2018/08/20	0	0.00	1	75.20	75.50	-1	2,880	-0.03%
2018/08/16	0	0.00	9.1	74.29	75.40	-9.1	2,907	-0.31%
2018/08/15	12	73.75	1	73.40	73.50	11	2,892	0.38%
2018/08/14	0	0.00	44	74.50	74.40	-44	2,884	-1.53%
2018/08/09	10	77.25	1	77.30	77.10	9	2,871	0.31%
2018/08/08	0	0.00	11	78.18	78.00	-11	2,890	-0.38%
2018/08/07	0	0.00	5	78.00	77.40	-5	2,934	-0.17%
2018/08/06	0	0.00	1	77.60	77.70	-1	2,953	-0.03%
2018/08/03	1	76.70	2	77.00	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/31	2	76.30	0	0.00	75.90	2	2,946	0.07%
2018/07/25	1	75.80	0	0.00	75.80	1	2,889	0.03%
2018/07/24	2	79.55	3	79.43	80.00	-1	2,837	-0.04%
2018/07/20	0	0.00	3	78.13	78.30	-3	2,691	-0.11%
2018/07/19	0	0.00	4	78.30	78.40	-4	2,671	-0.15%
2018/07/18	44	76.80	1	77.80	77.50	43	2,648	1.62%
2018/07/16	0	0.00	10	75.90	75.50	-10	2,560	-0.39%
2018/07/13	1	75.00	1	75.20	75.20	0	2,578	0.00%
2018/07/12	10	74.15	0	0.00	74.00	10	2,607	0.38%
2018/07/11	0	0.00	0.2	74.00	73.80	-0.2	2,627	-0.01%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/09	1	73.00	1	73.40	72.90	0	2,639	0.00%
2018/07/06	1	72.60	0	0.00	72.60	1	2,650	0.04%
2018/07/05	2	73.00	0	0.00	72.70	2	2,658	0.08%
2018/07/03	0	0.00	1	73.20	73.00	-1	2,744	-0.04%
2018/07/02	2	73.20	0	0.00	73.20	2	2,758	0.07%
2018/06/29	4	73.58	1	74.50	74.60	3	2,737	0.11%
2018/06/27	2	72.25	0	0.00	72.50	2	2,742	0.07%
2018/06/26	1	72.10	1	72.70	72.50	0	2,738	0.00%
2018/06/25	0	0.00	2	72.80	72.80	-2	2,720	-0.07%
2018/06/22	1	72.80	0	0.00	73.30	1	2,716	0.04%
2018/06/21	0	0.00	1	74.00	74.00	-1	2,690	-0.04%
2018/06/20	1	74.20	0.1	74.60	74.20	0.9	2,712	0.03%
2018/06/19	1	74.40	1	75.20	74.70	0	2,717	0.00%
2018/06/15	6	75.25	0	0.00	75.10	6	2,693	0.22%
2018/06/13	0	0.00	2	76.90	76.90	-2	2,662	-0.08%
2018/06/12	0	0.00	30	76.70	76.70	-30	2,731	-1.10%
2018/06/11	3	77.10	0	0.00	77.30	3	2,758	0.11%
2018/06/08	1	77.00	0	0.00	77.20	1	2,814	0.04%
2018/06/07	9	77.69	1	77.50	78.00	8	2,831	0.28%
2018/06/06	24	76.77	1	76.80	77.00	23	2,826	0.81%
2018/06/04	1	75.50	1	75.50	75.50	0	2,800	0.00%
2018/05/31	5	74.58	2	74.15	73.80	3	2,810	0.11%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	6	75.40	75.40	-6	2,733	-0.22%
2018/05/28	1	75.90	0	0.00	75.70	1	2,782	0.04%
2018/05/25	1	74.20	3	75.10	75.10	-2	2,787	-0.07%
2018/05/24	6	74.90	0	0.00	74.80	6	2,763	0.22%
2018/05/23	1	73.40	20	73.30	73.30	-19	2,769	-0.69%
2018/05/22	5	73.96	1	73.70	74.00	4	2,812	0.14%
2018/05/21	0	0.00	1	74.20	74.10	-1	2,838	-0.04%
2018/05/17	2	74.10	0	0.00	74.00	2	2,885	0.07%
2018/05/16	3	74.33	0	0.00	74.20	3	2,893	0.10%
2018/05/15	4.1	75.96	1	76.20	75.20	3.1	2,918	0.11%
2018/05/11	1	77.40	0	0.00	77.30	1	3,059	0.03%
2018/05/09	0	0.00	1	76.30	76.40	-1	3,120	-0.03%
2018/05/07	0	0.00	2	75.85	76.00	-2	3,203	-0.06%
2018/05/02	1	74.60	3	74.50	74.40	-2	3,305	-0.06%
2018/04/27	2	73.90	0	0.00	73.90	2	3,334	0.06%
2018/04/26	2	74.95	2	75.45	74.00	0	3,351	0.00%
2018/04/25	5	72.98	0	0.00	74.90	5	3,411	0.15%
2018/04/24	2	73.30	0	0.00	72.80	2	3,429	0.06%
2018/04/23	2	75.00	2	75.50	74.90	0	3,419	0.00%
2018/04/20	1	75.90	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	75.50	1	77.00	76.90	1	3,439	0.03%
2018/04/18	6	76.58	0	0.00	76.30	6	3,440	0.17%
2018/04/17	0.9	77.90	0	0.00	77.50	0.9	3,405	0.03%
2018/04/11	0	0.00	1	78.50	78.80	-1	3,453	-0.03%
2018/04/10	1	78.00	0	0.00	77.70	1	3,446	0.03%
2018/04/09	7	77.40	3	77.63	77.80	4	3,436	0.12%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.70	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.30	0	0.00	79.60	1	3,374	0.03%
2018/03/30	1	80.30	2	79.50	80.00	-1	3,364	-0.03%
2018/03/29	4	78.25	10	78.00	78.10	-6	3,343	-0.18%
2018/03/28	5	78.10	0	0.00	78.40	5	3,356	0.15%
2018/03/27	1	78.50	0	0.00	78.40	1	3,370	0.03%
2018/03/23	3	78.20	0	0.00	78.40	3	3,463	0.09%
2018/03/22	1	80.00	1	79.40	79.30	0	3,466	0.00%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/16	4	79.15	6	79.20	79.10	-2	3,490	-0.06%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	5	80.52	0	0.00	80.10	5	3,435	0.15%
2018/03/13	0	0.00	2	81.80	81.70	-2	3,424	-0.06%
2018/03/12	3	80.70	0	0.00	81.20	3	3,469	0.09%
2018/03/09	0	0.00	1	80.10	79.70	-1	3,486	-0.03%
2018/03/07	1	79.60	5	79.46	78.90	-4	3,486	-0.11%
2018/03/06	3	78.97	1	79.40	78.90	2	3,619	0.06%
2018/03/05	1	78.50	1	78.60	78.50	0	3,701	0.00%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/03/01	1	79.50	2	80.45	79.70	-1	3,870	-0.03%
2018/02/27	13	79.98	0	0.00	79.40	13	3,917	0.33%
2018/02/26	0.2	80.10	0	0.00	79.90	0.2	3,930	0.00%
2018/02/23	5	79.60	0	0.00	79.40	5	3,963	0.13%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/21	4	79.62	3	80.00	80.30	1	3,997	0.03%
2018/02/12	0	0.00	1	78.60	78.30	-1	4,036	-0.02%
2018/02/09	0	0.00	93	76.24	78.50	-93	4,084	-2.28%
2018/02/08	6	79.05	0	0.00	79.20	6	4,135	0.15%
2018/02/07	2	80.70	3	80.00	80.30	-1	4,252	-0.02%
2018/02/06	10	78.73	0	0.00	78.70	10	4,506	0.22%
2018/02/05	0	0.00	2	82.60	82.90	-2	4,409	-0.05%
2018/02/02	2	84.15	0	0.00	84.10	2	4,464	0.04%
2018/02/01	3	84.90	0	0.00	85.00	3	4,546	0.07%
2018/01/31	0	0.00	6	83.30	83.40	-6	4,596	-0.13%
2018/01/30	4	83.78	0	0.00	83.50	4	4,616	0.09%
2018/01/29	4	84.60	1	85.10	84.50	3	4,613	0.07%
2018/01/26	1	85.50	0	0.00	85.60	1	4,648	0.02%
2018/01/25	1	86.50	13	86.66	86.70	-12	4,642	-0.26%
2018/01/24	3	85.80	0	0.00	86.50	3	4,754	0.06%
2018/01/19	2	87.15	2	87.60	87.40	0	5,104	0.00%
2018/01/18	0	0.00	1	87.30	86.70	-1	5,113	-0.02%
2018/01/17	1	86.10	10	86.70	87.00	-9	5,111	-0.18%
2018/01/16	0	0.00	3	86.43	86.50	-3	5,143	-0.06%
2018/01/15	6	86.50	1	86.20	86.20	5	5,168	0.10%
2018/01/11	2.1	84.79	0	0.00	84.60	2.1	5,265	0.04%
2018/01/10	1	86.00	1	84.10	84.10	0	5,311	0.00%
2018/01/09	11	85.86	3	85.83	85.50	8	5,335	0.15%
2018/01/08	2	85.40	5	85.20	85.30	-3	5,403	-0.06%
2018/01/05	5	84.72	0	0.00	85.30	5	5,519	0.09%
2018/01/04	1	85.00	0	0.00	85.10	1	5,855	0.02%
2018/01/03	1	84.80	1	85.00	85.10	0	5,923	0.00%