和碩 (4938)-群益金鼎-丹鳳券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
111.5
漲跌
--
漲幅
0.00%
成交量
7,325張
產業
上市電腦週邊類股▼0.84%
1654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

和碩 (4938)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/06/07	2	111.75	1	111.50	111.50	1	15,714	0.01%
2024/06/06	2	113.25	0	0.00	111.50	2	15,743	0.01%
2024/06/05	2	111.50	1	112.00	111.00	1	15,662	0.01%
2024/06/04	2	112.00	1	111.00	111.00	1	15,552	0.01%
2024/06/03	0	0.00	2	112.00	111.50	-2	15,385	-0.01%
2024/05/31	0	0.00	0	105.00	106.00	0	15,048	0.00%
2024/05/30	0	0.00	2	105.00	103.50	-2	14,835	-0.01%
2024/05/29	0	0.00	6	104.67	104.50	-6	14,754	-0.04%
2024/05/27	0	0.00	1	105.50	106.50	-1	14,628	-0.01%
2024/05/24	0	0.00	5	106.50	106.00	-5	14,517	-0.03%
2024/05/23	0	0.00	1	106.50	106.50	-1	14,405	-0.01%
2024/05/22	1	107.00	0	0.00	107.00	1	14,264	0.01%
2024/05/21	1	105.00	3.3	104.61	104.50	-2.3	14,142	-0.02%
2024/05/17	0	0.00	12	103.00	103.50	-12	13,873	-0.09%
2024/05/16	1	100.50	0	0.00	101.50	1	13,709	0.01%
2024/05/15	3	101.00	8	101.19	100.50	-5	13,660	-0.04%
2024/05/14	7	100.86	1.1	102.88	101.00	5.9	13,646	0.04%
2024/05/13	1	99.90	1	99.50	99.40	0	13,435	0.00%
2024/05/09	0	0.00	4	98.80	98.80	-4	13,368	-0.03%
2024/05/07	0	0.00	1	100.50	99.80	-1	13,394	-0.01%
2024/05/06	1	99.80	5.1	99.72	99.60	-4.1	13,351	-0.03%
2024/05/03	0	0.00	1	98.50	97.10	-1	13,267	-0.01%
2024/05/02	2	96.00	0	0.00	96.40	2	13,249	0.02%
2024/04/29	0	0.00	2	98.50	98.50	-2	13,451	-0.01%
2024/04/26	0	0.00	1	97.40	97.00	-1	13,432	-0.01%
2024/04/23	0	0.00	1	95.00	94.70	-1	13,435	-0.01%
2024/04/19	0	0.00	17	95.38	94.80	-17	13,453	-0.13%
2024/04/18	1	96.20	0	0.00	96.60	1	13,250	0.01%
2024/04/17	1	96.60	0	0.00	96.40	1	13,289	0.01%
2024/04/16	2	96.89	0	0.00	95.40	2	13,217	0.02%
2024/04/15	2	99.20	2	99.85	98.70	0	12,982	0.00%
2024/04/12	5.1	98.93	0	0.00	98.30	5.1	12,865	0.04%
2024/04/11	11	99.18	6	99.33	101.50	5	12,727	0.04%
2024/04/10	7	102.71	6	102.67	101.00	1	12,741	0.01%
2024/04/09	1	100.50	6	100.83	100.50	-5	12,653	-0.04%
2024/04/08	3	99.64	1.2	100.44	101.00	1.8	12,569	0.01%
2024/04/03	5	98.00	2	98.40	97.40	3	12,409	0.02%
2024/04/02	2	98.70	2	98.45	98.30	0	12,352	0.00%
2024/04/01	27	99.87	1	98.90	97.50	26	12,444	0.21%
2024/03/29	3	101.17	13	101.08	102.00	-10	12,305	-0.08%
2024/03/28	7	99.66	7	99.54	99.70	0	11,794	0.00%
2024/03/27	1	97.20	2.1	97.22	98.40	-1.1	11,473	-0.01%
2024/03/26	16.1	97.97	4.2	97.91	97.80	12	11,451	0.10%
2024/03/25	4.3	101.03	12	101.54	101.50	-7.7	11,190	-0.07%
2024/03/22	28	102.14	8	101.94	102.00	20	10,988	0.18%
2024/03/21	14	102.29	12	103.38	104.50	2	10,738	0.02%
2024/03/20	203.2	105.38	195.1	104.53	103.50	8.1	10,139	0.08%	大買/大賣/
2024/03/19	9.1	96.84	11.1	98.40	100.00	-2.1	8,878	-0.02%
2024/03/18	2	89.85	3	90.17	91.00	-1	8,004	-0.01%
2024/03/15	1	87.60	1	89.40	89.10	0	7,842	0.00%
2024/03/14	0	0.00	1	88.40	88.60	-1	7,682	-0.01%
2024/03/13	1	90.10	17	89.80	89.90	-16	7,542	-0.21%
2024/03/12	0	0.00	1	86.00	87.50	-1	7,197	-0.01%
2024/03/11	1	85.00	0	0.00	85.10	1	7,121	0.01%
2024/03/08	0	0.00	1	85.90	85.30	-1	7,116	-0.01%
2024/03/07	1	85.10	0	0.00	85.40	1	7,063	0.01%
2024/03/05	0	0.00	1	86.50	86.50	-1	7,064	-0.01%
2024/03/04	1	86.10	1	86.00	86.00	0	7,086	0.00%
2024/03/01	1	85.00	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	1	84.80	85.50	-1	7,042	-0.01%
2024/02/27	1	84.00	3	84.80	84.30	-2	6,954	-0.03%
2024/02/26	0	0.00	1	85.80	85.60	-1	6,928	-0.01%
2024/02/23	0	0.00	2	86.85	85.90	-2	6,926	-0.03%
2024/02/21	0	0.00	1	86.00	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	6	84.80	85.50	-6	7,099	-0.08%
2024/02/02	5	84.20	0	0.00	84.30	5	7,266	0.07%
2024/01/31	1	82.80	0	0.00	82.70	1	7,276	0.01%
2024/01/26	3	84.10	0	0.00	83.30	3	7,212	0.04%
2024/01/25	1	85.00	0	0.00	84.20	1	7,174	0.01%
2024/01/24	2	86.00	1	86.50	86.10	1	7,126	0.01%
2024/01/23	0	0.00	2	82.60	83.50	-2	6,876	-0.03%
2024/01/22	2	83.70	1	83.70	83.00	1	6,794	0.01%
2024/01/19	1	81.90	0	0.00	82.60	1	6,812	0.01%
2024/01/17	1	80.60	0	0.00	80.80	1	6,811	0.01%
2024/01/10	1	82.50	0	0.00	82.90	1	6,595	0.02%
2024/01/05	2	83.90	0	0.00	83.90	2	6,640	0.03%
2024/01/04	1	84.90	9	84.60	84.60	-8	6,633	-0.12%
2024/01/02	0	0.00	1	86.98	87.40	-1	6,564	-0.02%
2023/12/29	3	85.07	1	87.30	87.30	2	6,566	0.03%
2023/12/28	0	0.00	1	89.30	88.20	-1	6,480	-0.02%
2023/12/27	1	88.80	1	88.80	89.50	0	6,434	0.00%
2023/12/25	1	86.70	2	86.55	86.80	-1	6,146	-0.02%
2023/12/22	9	85.77	0	0.00	85.80	9	6,086	0.15%
2023/12/21	1	85.00	5	85.20	85.90	-4	5,982	-0.07%
2023/12/20	0	0.00	1	86.00	86.50	-1	5,833	-0.02%
2023/12/19	0	0.00	5	85.00	85.00	-5	5,606	-0.09%
2023/12/18	0	0.00	1	84.10	85.50	-1	5,517	-0.02%
2023/12/15	3	85.30	4	84.70	84.50	-1	5,391	-0.02%
2023/12/14	3	85.30	1	85.50	85.50	2	5,312	0.04%
2023/12/13	2	84.40	2	84.10	84.80	0	5,223	0.00%
2023/12/12	5	83.24	2	83.10	83.10	3	5,215	0.06%
2023/12/11	0	0.00	1	82.20	82.50	-1	5,183	-0.02%
2023/12/08	0	0.00	0	81.50	81.70	0	5,160	0.00%
2023/12/07	0	0.00	2	81.75	81.10	-2	5,228	-0.04%
2023/12/06	0	0.00	2.7	81.11	81.30	-2.7	5,337	-0.05%
2023/12/04	0	0.00	0	81.20	80.90	0	5,339	0.00%
2023/12/01	0	0.00	0	81.00	81.30	0	5,371	0.00%
2023/11/29	0	0.00	1	81.40	81.70	-1	5,281	-0.02%
2023/11/28	0	0.00	20	81.10	81.10	-20	5,277	-0.38%
2023/11/24	0	0.00	0	80.80	80.80	0	5,343	0.00%
2023/11/22	2	81.15	0	0.00	81.00	2	5,469	0.04%
2023/11/21	0	0.00	2	81.55	81.90	-2	5,630	-0.04%
2023/11/20	0	0.00	2	80.95	81.10	-2	5,878	-0.03%
2023/11/17	0	0.00	5	80.00	80.80	-5	5,985	-0.08%
2023/11/16	0	79.90	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	0	0.00	2	80.50	80.00	-2	6,078	-0.03%
2023/11/14	0	0.00	10.1	79.05	79.50	-10.1	6,138	-0.16%
2023/11/13	9	78.30	0	0.00	77.90	9	6,124	0.15%
2023/11/08	1	77.60	0	0.00	78.00	1	6,356	0.02%
2023/11/07	0	0.00	6	77.77	78.00	-6	6,421	-0.09%
2023/11/02	0	0.00	1	77.50	77.20	-1	6,767	-0.01%
2023/10/31	0	0.00	0	75.90	75.40	0	6,907	0.00%
2023/10/30	0	0.00	0	76.50	76.50	0	6,963	0.00%
2023/10/23	1	75.70	0	0.00	75.40	1	7,533	0.01%
2023/10/18	0	0.00	0.1	76.70	76.90	-0.1	8,554	0.00%
2023/10/17	0.1	77.20	0	0.00	77.00	0.1	8,891	0.00%
2023/10/16	0	0.00	3	77.80	77.60	-3	9,690	-0.03%
2023/10/12	3	78.70	0	0.00	78.90	3	12,173	0.02%
2023/10/05	0	77.50	0	0.00	77.70	0	12,401	0.00%
2023/10/04	3	76.00	0	0.00	76.20	3	12,360	0.02%
2023/09/26	0	76.10	0	0.00	76.00	0	12,860	0.00%
2023/09/21	0	76.50	0	0.00	76.50	0	13,295	0.00%
2023/09/19	0	77.40	0	0.00	77.20	0	13,334	0.00%
2023/09/14	0	0.00	1	77.80	77.50	-1	13,389	-0.01%
2023/09/13	0	0.00	2	76.20	76.80	-2	13,514	-0.01%
2023/09/12	1	77.00	0	0.00	76.70	1	14,226	0.01%
2023/09/11	3	75.10	7	75.40	74.90	-4	14,315	-0.03%
2023/09/07	1	78.00	1	78.00	77.70	0	14,309	0.00%
2023/09/06	0	0.00	1	77.80	77.80	-1	14,359	-0.01%
2023/09/05	0	77.40	0	0.00	77.70	0	14,400	0.00%
2023/09/04	1	77.20	0	0.00	77.30	1	14,516	0.01%
2023/09/01	0	0.00	0.2	77.80	77.70	-0.2	14,570	0.00%
2023/08/31	0	78.00	2	78.30	78.00	-2	14,595	-0.01%
2023/08/30	1	78.40	0	0.00	78.50	1	14,722	0.01%
2023/08/29	0	78.30	0	78.20	78.30	0	14,915	0.00%
2023/08/28	1.2	78.98	0	0.00	78.70	1.2	14,904	0.01%
2023/08/25	0	0.00	2	79.20	78.90	-2	14,987	-0.01%
2023/08/24	0	0.00	1	80.30	80.10	-1	14,881	-0.01%
2023/08/23	0	78.52	2	78.00	78.70	-2	14,565	-0.01%
2023/08/22	0	77.70	0	0.00	77.80	0	14,486	0.00%
2023/08/21	0	77.15	0	0.00	76.70	0	14,343	0.00%
2023/08/18	2	78.29	0	0.00	76.90	2	14,225	0.01%
2023/08/17	0	0.00	1	76.90	77.30	-1	14,094	-0.01%
2023/08/16	0	0.00	0.5	76.44	77.40	-0.5	13,978	0.00%
2023/08/14	0	0.00	20	75.30	75.50	-20	13,846	-0.14%
2023/08/10	3	75.50	6	75.87	76.10	-3	13,824	-0.02%
2023/08/09	1	78.10	1	78.50	78.40	0	13,609	0.00%
2023/08/08	2	77.40	0	0.00	77.50	2	13,510	0.01%
2023/08/07	0	0.00	4	77.13	76.70	-4	13,417	-0.03%
2023/08/04	1	74.80	0	0.00	76.70	1	13,310	0.01%
2023/07/31	3	78.00	0	0.00	76.40	3	12,942	0.02%
2023/07/28	0	0.00	0.1	78.50	78.70	-0.1	12,711	0.00%
2023/07/27	0	0.00	7	78.23	77.50	-7	12,594	-0.06%
2023/07/26	4	79.10	3	78.50	78.80	1	12,450	0.01%
2023/07/25	24.5	80.91	9	80.87	80.20	15.5	12,303	0.13%
2023/07/24	5	79.16	16	78.97	78.80	-11	11,989	-0.09%
2023/07/21	7	76.70	7	76.61	76.60	0	11,653	0.00%
2023/07/20	1	76.20	0	0.00	76.10	1	11,433	0.01%
2023/07/19	12	79.59	4	80.03	76.80	8	11,091	0.07%
2023/07/18	30	86.14	29.1	87.68	84.20	0.9	10,245	0.01%
2023/07/17	25.1	80.47	4	80.93	81.90	21.1	8,199	0.26%
2023/07/14	3	74.73	2	75.15	74.50	1	7,719	0.01%
2023/07/13	1	75.39	6	74.78	74.20	-5	7,601	-0.07%
2023/07/12	0	0.00	2	72.15	72.10	-2	7,436	-0.03%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/07	1	69.70	0	0.00	70.50	1	7,383	0.01%
2023/07/05	9	71.94	0	0.00	71.50	9	7,229	0.12%
2023/07/04	4	72.35	0	72.50	72.20	4	7,130	0.06%
2023/07/03	0	0.00	1	76.00	76.00	-1	6,909	-0.01%
2023/06/29	0	0.00	20	75.20	75.10	-20	6,656	-0.30%
2023/06/28	0	0.00	1	75.10	74.80	-1	6,578	-0.02%
2023/06/27	2	74.35	10	74.00	74.70	-8	6,554	-0.12%
2023/06/26	2	75.80	0	0.00	75.30	2	6,478	0.03%
2023/06/20	3	76.57	3	76.60	76.40	0	6,345	0.00%
2023/06/19	6	77.65	14	77.61	77.10	-8	6,266	-0.13%
2023/06/16	2	80.60	2	80.50	79.30	0	6,128	0.00%
2023/06/15	1	79.60	5.1	79.05	79.40	-4.1	5,369	-0.08%
2023/06/14	0	0.00	6	78.00	78.00	-6	5,251	-0.11%
2023/06/13	0	0.00	6	78.13	78.00	-6	5,214	-0.12%
2023/06/12	4	77.85	0	0.00	77.60	4	5,273	0.08%
2023/06/09	0	0.00	5	78.20	78.10	-5	5,217	-0.10%
2023/06/08	5	77.68	0.3	77.69	77.40	4.7	5,167	0.09%
2023/06/07	5	78.00	3	77.90	78.20	2	5,067	0.04%
2023/06/06	0	78.30	1.2	78.01	77.50	-1.2	4,999	-0.02%
2023/06/05	5.1	77.52	5	78.34	78.00	0.1	4,932	0.00%
2023/06/02	3.3	77.40	20	76.14	77.10	-16.8	4,767	-0.35%
2023/06/01	0	0.00	2	75.65	75.70	-2	4,541	-0.04%
2023/05/31	0	0.00	4	75.33	75.30	-4	4,480	-0.09%
2023/05/30	0	0.00	11	74.91	75.00	-11	4,343	-0.25%
2023/05/29	0	0.00	0	74.50	74.70	0	4,292	0.00%
2023/05/26	0	0.00	7	74.50	74.50	-7	4,279	-0.16%
2023/05/25	0	0.00	1.1	73.32	73.60	-1.1	4,183	-0.03%
2023/05/24	1	73.20	1	73.10	73.50	0	4,171	0.00%
2023/05/23	0	72.90	0	73.00	73.10	0	4,149	0.00%
2023/05/22	0	73.30	4.2	73.30	73.40	-4.2	4,114	-0.10%
2023/05/19	1.2	73.33	0.1	72.99	73.20	1.1	4,072	0.03%
2023/05/18	30	72.48	1	72.60	72.40	29	3,997	0.73%
2023/05/16	0	0.00	0.1	71.10	71.30	-0.1	3,882	0.00%
2023/05/12	0.3	69.80	15	69.58	69.70	-14.7	3,871	-0.38%
2023/05/11	15	70.80	0	0.00	70.70	15	3,826	0.39%
2023/05/09	0	70.40	0	0.00	70.50	0	3,837	0.00%
2023/05/05	0	0.00	5	70.00	70.10	-5	3,933	-0.13%
2023/05/02	5	70.40	0	0.00	70.50	5	4,086	0.12%
2023/04/28	0	0.00	10	69.81	70.00	-10	4,147	-0.24%
2023/04/26	0	0.00	1	69.70	69.70	-1	4,071	-0.02%
2023/04/21	0	0.00	1	70.40	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	0	70.00	70.10	0	3,709	0.00%
2023/04/17	10	70.50	20	70.40	70.70	-10	3,715	-0.27%
2023/04/13	0	70.40	0	0.00	70.30	0	3,653	0.00%
2023/03/31	0	0.00	5.1	70.00	69.70	-5.1	3,480	-0.15%
2023/03/29	0	0.00	0.1	69.70	69.90	-0.1	3,876	0.00%
2023/03/27	5	69.90	0	0.00	69.90	5	4,367	0.11%
2023/03/23	0	0.00	1	69.60	69.80	-1	4,667	-0.02%
2023/03/21	5	68.60	0	0.00	69.30	5	4,771	0.10%
2023/03/20	0	0.00	2	68.00	68.40	-2	4,785	-0.04%
2023/03/17	0	0.00	1	67.60	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	1	67.10	67.40	-1	4,805	-0.02%
2023/03/15	2	66.85	0	0.00	66.60	2	4,826	0.04%
2023/03/09	5	69.72	4	69.50	69.80	1	4,780	0.02%
2023/03/08	4	69.70	0	0.00	69.80	4	4,829	0.08%
2023/03/03	0.1	68.40	0	0.00	68.30	0.1	4,817	0.00%
2023/03/02	0	68.10	0	0.00	68.40	0	4,844	0.00%
2023/02/24	0	0.00	1	68.30	68.00	-1	4,830	-0.02%
2023/02/23	0	0.00	2	68.40	68.50	-2	4,810	-0.04%
2023/02/22	0	0.00	4	67.80	68.20	-4	4,832	-0.08%
2023/02/21	0	0.00	1	68.00	67.90	-1	4,846	-0.02%
2023/02/20	1	67.80	1	67.80	67.80	0	4,911	0.00%
2023/02/10	0	66.50	0	0.00	66.60	0	5,092	0.00%
2023/02/09	0	0.00	5	66.10	66.50	-5	5,098	-0.10%
2023/02/08	0	0.00	0.1	66.50	66.20	-0.1	5,142	0.00%
2023/02/06	0	0.00	2	66.05	66.10	-2	5,186	-0.04%
2023/02/02	0	0.00	6	65.38	65.40	-6	5,212	-0.12%
2023/01/31	0	0.00	1	65.50	64.50	-1	5,257	-0.02%
2023/01/30	0	0.00	1	65.20	65.60	-1	5,172	-0.02%
2023/01/17	3	64.30	0	0.00	64.70	3	5,134	0.06%
2023/01/12	1	64.60	1	64.50	64.50	0	5,310	0.00%
2023/01/11	0	0.00	3	64.63	64.50	-3	5,367	-0.06%
2022/12/23	0	0.00	2	64.20	64.20	-2	5,962	-0.03%
2022/12/20	0	0.00	0.1	63.60	63.60	-0.1	5,618	0.00%
2022/12/19	0	0.00	2	63.80	63.80	-2	5,419	-0.04%
2022/12/16	0	0.00	1	64.00	64.00	-1	5,185	-0.02%
2022/12/15	0	0.00	2	63.30	63.50	-2	5,006	-0.04%
2022/12/14	2	63.50	0	0.00	63.30	2	5,077	0.04%
2022/12/09	0	62.80	0	0.00	63.10	0	5,270	0.00%
2022/12/06	0	0.00	1.1	63.69	63.80	-1.1	5,406	-0.02%
2022/12/01	1	62.00	0	0.00	61.70	1	5,372	0.02%
2022/11/30	0	0.00	2	61.40	62.00	-2	5,351	-0.04%
2022/11/16	0	0.00	2	60.40	60.40	-2	5,481	-0.04%
2022/11/08	0	0.00	2.1	58.01	58.10	-2.1	5,399	-0.04%
2022/11/04	0.1	56.30	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	1	56.71	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	58.10	0	0.00	57.50	1	5,429	0.02%
2022/11/01	0	58.50	0	0.00	58.40	0	5,431	0.00%
2022/10/31	0	0.00	0.1	58.60	59.00	-0.1	5,488	0.00%
2022/10/27	0.1	56.75	0	0.00	56.70	0.1	5,454	0.00%
2022/10/25	0	56.20	0	0.00	56.20	0	5,495	0.00%
2022/10/21	2	56.20	0	0.00	56.00	2	5,546	0.04%
2022/10/20	0	0.00	1	55.40	55.90	-1	5,525	-0.02%
2022/10/19	0	0.00	0	56.90	56.70	0	5,397	0.00%
2022/10/18	1	56.60	0	0.00	56.60	1	5,355	0.02%
2022/10/14	0	57.60	0	0.00	57.30	0	5,331	0.00%
2022/10/04	0	59.00	0.1	59.10	59.10	0	5,430	0.00%
2022/09/30	3	58.90	1	58.70	58.50	2	5,397	0.04%
2022/09/29	1	59.00	0	0.00	59.20	1	5,353	0.02%
2022/09/14	3	63.73	0	0.00	63.40	3	5,603	0.05%
2022/09/13	0	0.00	6	65.40	65.50	-6	5,593	-0.11%
2022/09/08	36	63.31	35	63.61	63.70	1	5,677	0.02%
2022/09/07	0	0.00	1	64.30	64.40	-1	5,696	-0.02%
2022/09/06	36	65.00	30	64.30	64.50	6	5,681	0.11%
2022/09/05	0	0.00	1	64.10	64.50	-1	5,657	-0.02%
2022/09/01	1	63.10	0	0.00	63.10	1	5,556	0.02%
2022/08/31	1	63.50	0	0.00	63.60	1	5,551	0.02%
2022/08/30	0	0.00	1	64.30	64.10	-1	5,518	-0.02%
2022/08/24	1	63.80	0	0.00	63.60	1	5,601	0.02%
2022/08/18	0	0.00	1	63.00	63.00	-1	5,827	-0.02%
2022/08/17	0	0.00	1	62.70	62.80	-1	5,857	-0.02%
2022/08/16	1	62.20	0	0.00	62.20	1	5,858	0.02%
2022/08/12	1	64.40	5	64.54	64.50	-4	5,768	-0.07%
2022/08/10	0	0.00	1	63.30	63.00	-1	5,813	-0.02%
2022/08/05	0	0.00	1	62.60	62.00	-1	6,189	-0.02%
2022/08/02	0	0.00	2	62.90	63.00	-2	6,251	-0.03%
2022/07/25	3	61.57	1.1	60.94	61.60	2	6,160	0.03%
2022/07/22	3	60.47	0	0.00	60.90	3	6,252	0.05%
2022/07/21	2	60.15	1	60.00	60.50	1	6,216	0.02%
2022/07/14	0	0.00	2	58.80	59.20	-2	6,450	-0.03%
2022/07/13	1	57.70	0	0.00	57.70	1	6,420	0.02%
2022/07/12	1	56.50	0	0.00	56.70	1	6,400	0.02%
2022/07/11	4	57.30	0	0.00	57.40	4	6,416	0.06%
2022/07/08	1	57.80	1	57.30	57.40	0	6,420	0.00%
2022/07/07	0	0.00	1	56.00	56.70	-1	6,437	-0.02%
2022/07/06	2	55.65	0	0.00	55.10	2	6,481	0.03%
2022/07/05	0.1	56.60	0	0.00	56.40	0.1	6,465	0.00%
2022/07/04	5.1	55.80	0	0.00	55.70	5.1	6,456	0.08%
2022/07/01	1	57.40	0.1	57.50	57.10	1	6,479	0.01%
2022/06/30	12.1	58.46	2	59.05	57.00	10.1	6,414	0.16%
2022/06/29	0	0.00	1	67.00	66.80	-1	6,015	-0.02%
2022/06/28	0.8	68.20	2	68.30	68.20	-1.2	5,905	-0.02%
2022/06/27	0	0.00	3	68.70	68.70	-3	5,899	-0.05%
2022/06/24	0	0.00	5	68.42	68.50	-5	5,877	-0.09%
2022/06/23	0	0.00	1	68.40	67.50	-1	5,895	-0.02%
2022/06/22	0	0.00	4	69.00	68.20	-4	5,915	-0.07%
2022/06/17	0	0.00	13	68.96	69.90	-13	6,074	-0.21%
2022/06/16	1	69.70	1	69.40	68.80	0	6,000	0.00%
2022/06/09	10	69.40	1	69.40	69.40	9	6,904	0.13%
2022/06/06	12	69.28	0	0.00	69.50	12	7,135	0.17%
2022/05/31	1	69.00	0	0.00	69.60	1	7,348	0.01%
2022/05/25	0	0.00	0.1	66.00	65.90	-0.1	7,231	0.00%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/18	1	65.10	1	65.20	65.20	0	7,214	0.00%
2022/05/17	1	64.50	1	65.10	64.50	0	7,177	0.00%
2022/05/13	6.5	64.29	0	0.00	64.60	6.5	7,048	0.09%
2022/05/12	2	67.90	0	0.00	67.70	2	6,802	0.03%
2022/05/10	2	69.00	1	68.80	69.70	1	6,755	0.01%
2022/05/06	0	0.00	2	70.05	70.60	-2	6,771	-0.03%
2022/05/05	2	70.55	0	0.00	70.90	2	6,821	0.03%
2022/05/03	0.1	70.40	0	0.00	70.40	0.1	6,908	0.00%
2022/04/27	0.1	70.00	0.1	70.30	69.90	0	6,982	0.00%
2022/04/26	0	0.00	6	71.33	71.30	-6	7,134	-0.08%
2022/04/25	2	70.00	1	70.10	70.50	1	7,315	0.01%
2022/04/22	0	0.00	6	71.20	72.00	-6	7,200	-0.08%
2022/04/20	0	0.00	2	71.50	70.70	-2	7,091	-0.03%
2022/04/19	2	70.30	0	0.00	70.00	2	6,993	0.03%
2022/04/15	0.1	70.70	1	71.00	70.30	-0.9	7,000	-0.01%
2022/04/14	1.1	71.48	0	0.00	71.50	1.1	6,987	0.02%
2022/04/13	1	71.00	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0	0.00	2	71.50	71.00	-2	7,071	-0.03%
2022/04/11	0.1	70.80	0	0.00	70.80	0.1	7,046	0.00%
2022/04/06	0	0.00	2	71.50	71.60	-2	6,920	-0.03%
2022/03/31	1	72.00	0	0.00	72.40	1	6,919	0.01%
2022/03/30	5	72.70	1	73.00	72.70	4	6,873	0.06%
2022/03/29	0	0.00	1	72.90	72.80	-1	6,864	-0.01%
2022/03/28	1	72.90	0.5	72.50	72.80	0.5	6,831	0.01%
2022/03/24	1	73.50	2	73.50	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	1	73.00	73.00	-1	6,702	-0.01%
2022/03/22	0	0.00	0.5	71.60	72.80	-0.5	6,628	-0.01%
2022/03/21	1.3	72.12	1	72.30	71.90	0.3	6,518	0.00%
2022/03/18	0	0.00	1	72.60	72.80	-1	6,492	-0.02%
2022/03/17	0	0.00	7	72.63	72.90	-7	6,112	-0.11%
2022/03/16	0	0.00	16	71.73	72.10	-16	5,956	-0.27%
2022/03/15	0	0.00	3	71.47	71.60	-3	5,852	-0.05%
2022/03/14	2.5	71.34	7	71.00	71.60	-4.5	5,755	-0.08%
2022/03/11	1	70.40	3	70.53	70.40	-2	5,584	-0.04%
2022/03/10	0	0.00	3	69.53	69.60	-3	5,413	-0.06%
2022/03/08	0	0.00	3.1	68.53	68.60	-3.1	5,452	-0.06%
2022/03/07	3.5	68.29	0	0.00	67.60	3.5	5,354	0.07%
2022/03/01	0	0.00	1	69.80	70.30	-1	5,422	-0.02%
2022/02/24	14	68.92	1	68.80	69.00	13	5,286	0.25%
2022/02/23	0	0.00	1	69.70	69.80	-1	5,235	-0.02%
2022/02/22	0	0.00	2	69.40	69.60	-2	5,238	-0.04%
2022/02/17	1	70.00	5	70.24	70.30	-4	5,349	-0.07%
2022/02/15	0.1	69.60	1	69.40	69.10	-1	5,457	-0.02%
2022/02/14	1	69.40	1.1	69.68	69.60	-0.1	5,494	0.00%
2022/02/10	1	70.50	0	0.00	70.80	1	5,540	0.02%
2022/02/09	0	0.00	1	70.40	70.80	-1	5,515	-0.02%
2022/02/07	0	0.00	5	68.90	69.60	-5	5,471	-0.09%
2022/01/26	0	0.00	1	69.60	69.30	-1	5,489	-0.02%
2022/01/25	1	69.70	0	0.00	69.90	1	5,829	0.02%
2022/01/24	1.1	70.22	1	70.80	70.80	0.1	5,792	0.00%
2022/01/21	0	0.00	1	70.10	70.40	-1	5,745	-0.02%
2022/01/20	2	70.90	11	70.53	70.90	-9	5,651	-0.16%
2022/01/19	1	70.50	3	70.90	71.00	-2	5,613	-0.04%
2022/01/18	11	70.29	2	70.50	70.40	9	5,451	0.17%
2022/01/14	3	69.57	0	0.00	69.00	3	5,171	0.06%
2022/01/13	3	69.40	3	69.03	69.30	0	5,198	0.00%
2022/01/12	0	0.00	5	69.10	69.30	-5	5,218	-0.10%
2022/01/11	0	0.00	3	68.97	69.10	-3	5,242	-0.06%
2022/01/10	0	0.00	1	68.90	68.80	-1	5,236	-0.02%
2022/01/07	0	0.00	1	68.80	69.10	-1	5,255	-0.02%
2022/01/06	0	0.00	1	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	3	68.97	68.90	-3	5,207	-0.06%
2022/01/04	2	68.15	0	0.00	68.30	2	5,251	0.04%
2021/12/30	0	0.00	5	69.10	69.10	-5	5,216	-0.10%
2021/12/28	0	0.00	1	69.10	69.40	-1	5,246	-0.02%
2021/12/27	1	68.80	0	0.00	69.00	1	5,221	0.02%
2021/12/24	0	0.00	2	68.60	68.70	-2	5,246	-0.04%
2021/12/23	0	0.00	1	68.60	68.70	-1	5,275	-0.02%
2021/12/20	1	68.00	0	0.00	68.50	1	5,312	0.02%
2021/12/16	0	0.00	30	67.80	67.90	-30	5,404	-0.56%
2021/12/14	0	0.00	1	67.30	67.50	-1	5,527	-0.02%
2021/12/09	2	67.50	2	67.85	68.00	0	5,482	0.00%
2021/12/07	2	66.80	0	0.00	66.80	2	5,387	0.04%
2021/12/06	3	66.87	2	67.00	66.90	1	5,381	0.02%
2021/12/02	2	66.50	3	66.30	66.40	-1	5,331	-0.02%
2021/12/01	1	66.80	0	0.00	66.90	1	5,259	0.02%
2021/11/30	0	0.00	1	66.90	66.60	-1	5,250	-0.02%
2021/11/29	0	0.00	10	66.90	67.00	-10	5,112	-0.20%
2021/11/26	0	0.00	3	67.43	67.30	-3	5,111	-0.06%
2021/11/24	0	0.00	2	68.20	68.10	-2	5,184	-0.04%
2021/11/23	2	68.35	1	68.30	68.30	1	5,190	0.02%
2021/11/22	3	68.37	2	68.60	68.20	1	5,195	0.02%
2021/11/19	0	0.00	4	68.40	68.10	-4	5,249	-0.08%
2021/11/18	0	0.00	2	68.20	68.30	-2	5,245	-0.04%
2021/11/17	2	68.05	0	0.00	68.00	2	5,224	0.04%
2021/11/16	1	68.20	7.1	68.30	68.40	-6.1	5,203	-0.12%
2021/11/15	0	0.00	1	68.30	68.00	-1	5,251	-0.02%
2021/11/12	1	67.20	10	67.20	67.70	-9	5,276	-0.17%
2021/11/11	1	67.80	0	0.00	67.90	1	5,244	0.02%
2021/11/08	5	68.20	0	0.00	68.50	5	5,461	0.09%
2021/11/05	1	68.70	0	0.00	69.00	1	5,496	0.02%
2021/11/04	0	0.00	1.1	69.21	69.30	-1.1	5,483	-0.02%
2021/11/02	2	69.65	13	69.67	69.30	-11	5,477	-0.20%
2021/11/01	0	0.00	0.1	68.00	68.10	-0.1	5,329	0.00%
2021/10/29	1	67.80	3	67.60	68.00	-2	5,344	-0.04%
2021/10/27	0	0.00	0	67.70	67.70	0	5,372	0.00%
2021/10/26	1	67.90	1	67.60	67.90	0	5,448	0.00%
2021/10/25	1	67.10	1	67.30	67.10	0	5,456	0.00%
2021/10/21	1	67.80	1	67.90	67.40	0	5,629	0.00%
2021/10/20	0	0.00	3	67.90	67.80	-3	5,599	-0.05%
2021/10/18	0	0.00	8	67.90	67.80	-8	5,644	-0.14%
2021/10/14	1	68.00	10	67.70	67.40	-9	5,724	-0.16%
2021/10/13	2	67.85	12	67.78	67.80	-10	5,744	-0.17%
2021/10/12	2	67.20	11.1	67.56	67.70	-9.1	5,787	-0.16%
2021/10/08	3	67.00	1	67.00	66.80	2	5,786	0.03%
2021/10/07	0.1	66.90	1	67.10	66.80	-0.9	5,886	-0.02%
2021/10/05	1	65.80	0	0.00	66.40	1	6,142	0.02%
2021/10/04	2	66.40	8	66.31	66.10	-6	6,293	-0.10%
2021/10/01	2	65.95	0	0.00	66.00	2	6,320	0.03%
2021/09/30	4	66.08	0	0.00	67.00	4	6,337	0.06%
2021/09/29	5	65.62	0	0.00	65.80	5	6,376	0.08%
2021/09/28	1	66.40	19	66.66	66.50	-18	6,517	-0.28%
2021/09/27	15	67.20	1	67.30	67.20	14	6,647	0.21%
2021/09/24	16	66.78	5	67.44	67.10	11	6,925	0.16%
2021/09/23	0	0.00	2	65.90	66.10	-2	7,370	-0.03%
2021/09/22	0	0.00	2	65.30	65.60	-2	7,624	-0.03%
2021/09/17	0	0.00	6	64.90	64.70	-6	7,717	-0.08%
2021/09/16	1	65.10	0	0.00	64.90	1	7,809	0.01%
2021/09/15	2	64.90	0	0.00	64.60	2	7,936	0.03%
2021/09/14	1	64.70	0	0.00	64.50	1	8,037	0.01%
2021/09/13	1	64.50	1	64.90	65.20	0	8,176	0.00%
2021/09/08	2	64.65	1	64.40	64.40	1	8,506	0.01%
2021/09/07	0	0.00	1	65.10	65.10	-1	8,576	-0.01%
2021/09/06	2	65.40	0	0.00	65.30	2	8,622	0.02%
2021/09/03	5	64.98	1	64.80	65.30	4	8,711	0.05%
2021/09/01	3	65.00	0	0.00	64.90	3	8,760	0.03%
2021/08/31	1	64.60	0	0.00	64.80	1	8,750	0.01%
2021/08/30	1	64.70	0	0.00	64.60	1	8,683	0.01%
2021/08/24	1	64.80	1	64.80	64.90	0	8,764	0.00%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	11	64.50	0	0.00	64.20	11	8,974	0.12%
2021/08/19	1	64.50	0	0.00	64.50	1	9,122	0.01%
2021/08/18	2	63.80	0	0.00	64.10	2	9,144	0.02%
2021/08/16	5	64.76	5	64.60	64.50	0	9,212	0.00%
2021/08/13	3	66.00	2	65.70	65.70	1	9,230	0.01%
2021/08/12	8	66.94	1	67.10	66.60	7	9,300	0.08%
2021/08/11	8	67.83	5	67.88	67.80	3	9,333	0.03%
2021/08/09	4	67.63	0	0.00	67.50	4	9,527	0.04%
2021/08/06	9	68.39	2	68.30	68.30	7	9,564	0.07%
2021/08/05	11	68.43	1	68.40	68.80	10	9,788	0.10%
2021/08/04	9	66.82	8	67.10	67.20	1	10,213	0.01%
2021/08/03	2	66.90	0	0.00	67.10	2	10,434	0.02%
2021/08/02	0	0.00	0	67.40	67.10	0	10,492	0.00%
2021/07/30	2	67.00	0	0.00	67.30	2	10,571	0.02%
2021/07/29	0	0.00	3	67.40	67.60	-3	10,767	-0.03%
2021/07/27	2	67.90	0	0.00	68.00	2	11,112	0.02%
2021/07/26	6	66.97	1	66.70	66.90	5	11,257	0.04%
2021/07/23	6	66.90	0	0.00	66.80	6	11,392	0.05%
2021/07/22	1	67.10	0	0.00	67.10	1	11,465	0.01%
2021/07/21	3	67.13	9.1	67.07	67.20	-6.1	11,550	-0.05%
2021/07/20	1	67.20	8	67.55	67.20	-7	11,656	-0.06%
2021/07/19	1	67.70	0	0.00	67.90	1	11,774	0.01%
2021/07/16	1	67.60	0	0.00	68.00	1	12,296	0.01%
2021/07/14	7	67.76	1	67.60	67.80	6	12,453	0.05%
2021/07/13	17	67.77	4	67.98	68.00	13	12,488	0.10%
2021/07/12	2.1	66.96	0	0.00	66.90	2.1	12,472	0.02%
2021/07/09	13.7	67.55	0	0.00	67.60	13.7	12,388	0.11%
2021/07/08	1	68.10	0	0.00	68.10	1	12,472	0.01%
2021/07/07	8	68.09	3	68.10	68.30	5	12,569	0.04%
2021/07/06	10	68.36	0	0.00	68.30	10	12,718	0.08%
2021/07/05	1	68.10	0	0.00	68.70	1	12,813	0.01%
2021/07/02	10	67.86	0.1	68.20	68.00	9.9	12,858	0.08%
2021/07/01	10	68.71	0	0.00	68.30	10	12,921	0.08%
2021/06/30	37	68.91	2	69.00	68.80	35	12,878	0.27%
2021/06/29	4	73.73	29	73.72	73.70	-25	12,478	-0.20%
2021/06/28	3	74.00	0	0.00	74.00	3	12,325	0.02%
2021/06/25	0	0.00	1	74.70	74.50	-1	12,356	-0.01%
2021/06/24	0	0.00	1	74.70	74.50	-1	12,490	-0.01%
2021/06/23	10	74.50	3	74.43	74.60	7	13,119	0.05%
2021/06/22	3	74.23	1	74.20	74.30	2	13,325	0.02%
2021/06/21	0	0.00	2	73.80	74.40	-2	13,359	-0.01%
2021/06/18	2	74.50	2	74.60	74.70	0	13,457	0.00%
2021/06/17	1	73.60	0	0.00	74.00	1	13,494	0.01%
2021/06/16	0	0.00	2	73.55	73.80	-2	13,793	-0.01%
2021/06/15	2	72.45	3	72.63	73.00	-1	14,090	-0.01%
2021/06/11	0	72.80	0	0.00	72.30	0	14,259	0.00%
2021/06/08	1	73.20	0	0.00	73.50	1	14,816	0.01%
2021/06/07	1	72.70	100	73.20	72.90	-99	15,404	-0.64%
2021/06/04	4	73.33	0	0.00	73.40	4	15,470	0.03%
2021/06/03	100	73.51	0	0.00	73.50	100	15,584	0.64%
2021/06/02	0	0.00	0	73.50	73.60	0	15,739	0.00%
2021/05/31	2	73.00	3	73.37	73.50	-1	15,999	-0.01%
2021/05/28	0	0.00	0.1	73.20	73.20	-0.1	16,099	0.00%
2021/05/27	1	72.90	1	72.50	73.20	0	16,226	0.00%
2021/05/26	2.1	73.10	1	73.20	73.30	1.1	16,505	0.01%
2021/05/25	0	0.00	1	72.60	72.90	-1	16,687	-0.01%
2021/05/24	0	0.00	12	72.24	72.70	-12	16,815	-0.07%
2021/05/21	7	72.37	2	72.75	72.50	5	16,964	0.03%
2021/05/20	0	0.00	5	72.12	72.10	-5	17,089	-0.03%
2021/05/19	1	71.60	4	71.55	71.50	-3	17,153	-0.02%
2021/05/18	2	69.95	2	70.00	70.20	0	17,358	0.00%
2021/05/17	5.5	68.32	11	68.34	68.40	-5.6	17,964	-0.03%
2021/05/14	10	70.55	13	70.42	70.60	-3	17,941	-0.02%
2021/05/13	19	70.88	19	70.89	70.10	0	18,054	0.00%
2021/05/12	5.1	69.93	22	71.34	71.10	-16.9	17,959	-0.09%
2021/05/11	2.1	70.00	1	69.30	69.30	1.1	17,558	0.01%
2021/05/10	4	71.05	2	70.50	70.60	2	17,580	0.01%
2021/05/07	0.1	71.10	2	71.00	71.10	-1.9	18,197	-0.01%
2021/05/06	6	70.37	21	69.70	69.70	-15	19,274	-0.08%
2021/05/05	2	71.15	0	0.00	70.80	2	19,804	0.01%
2021/05/04	5	71.32	5	71.30	71.50	0	20,037	0.00%
2021/05/03	13	72.48	16	72.53	72.20	-3	20,055	-0.01%
2021/04/29	24	73.66	7	73.81	73.60	17	20,347	0.08%
2021/04/28	2.2	73.57	2.4	73.66	73.60	-0.2	20,672	0.00%
2021/04/27	4	73.25	0	0.00	73.30	4	21,355	0.02%
2021/04/26	1.1	73.54	7	73.66	73.60	-5.9	21,679	-0.03%
2021/04/23	3	74.23	1	74.20	73.90	2	22,419	0.01%
2021/04/22	10.5	74.81	14	74.80	74.10	-3.5	24,604	-0.01%
2021/04/21	2.2	74.15	5.5	74.04	74.30	-3.3	25,484	-0.01%
2021/04/20	1.5	73.67	1	73.70	74.00	0.5	26,144	0.00%
2021/04/19	4	73.75	3	73.70	73.80	1	26,288	0.00%
2021/04/16	2	73.20	6	73.27	73.50	-4	26,368	-0.02%
2021/04/15	4	73.10	4	72.98	73.00	0	26,429	0.00%
2021/04/14	2	72.60	0.1	72.50	73.20	1.9	26,434	0.01%
2021/04/13	9	72.84	6	72.63	72.50	3	26,365	0.01%
2021/04/12	4	72.73	32	72.69	72.70	-28	26,479	-0.11%
2021/04/09	8	73.54	0	0.00	73.30	8	26,461	0.03%
2021/04/08	9	73.71	2	73.80	73.60	7	26,327	0.03%
2021/04/07	7	72.73	1	72.80	72.80	6	26,181	0.02%
2021/04/06	24	73.19	2	73.20	73.00	22	26,030	0.08%
2021/04/01	4	73.90	10	73.80	73.50	-6	25,829	-0.02%
2021/03/31	3.3	74.08	1	73.80	74.10	2.3	25,726	0.01%
2021/03/30	5	73.52	7	73.57	73.70	-2	25,623	-0.01%
2021/03/29	7	73.59	6	73.85	73.60	1	25,510	0.00%
2021/03/26	54	73.92	6	73.87	73.80	48	25,357	0.19%
2021/03/25	4.3	74.91	5	75.30	75.70	-0.7	24,820	0.00%
2021/03/24	0.2	74.40	10	74.31	74.20	-9.8	24,692	-0.04%
2021/03/23	16	73.75	6	73.52	74.00	10	24,594	0.04%
2021/03/22	3	74.13	3	74.07	74.00	0	24,491	0.00%
2021/03/19	9	74.49	3	74.63	75.00	6	24,545	0.02%
2021/03/18	9	74.14	23	74.07	74.30	-14	24,358	-0.06%
2021/03/17	2	72.00	4.4	72.45	72.30	-2.4	24,366	-0.01%
2021/03/16	5.1	71.81	2	71.65	71.50	3.1	24,370	0.01%
2021/03/15	9	71.37	3	71.30	71.50	6	24,405	0.02%
2021/03/12	23	71.39	1	71.30	71.40	22	24,426	0.09%
2021/03/11	30.4	71.57	5	71.58	72.00	25.4	24,483	0.10%
2021/03/10	8	74.33	6	74.17	73.90	2	23,998	0.01%
2021/03/09	2	73.05	1	72.90	72.80	1	23,975	0.00%
2021/03/08	1	74.60	3	73.97	73.20	-2	23,979	-0.01%
2021/03/05	10	73.92	1	73.90	73.50	9	23,936	0.04%
2021/03/04	2	74.30	6	74.77	74.30	-4	23,982	-0.02%
2021/03/03	1	74.90	2	75.10	75.50	-1	23,918	0.00%
2021/03/02	7	74.27	10	74.19	73.90	-3	23,861	-0.01%
2021/02/26	8	74.70	9	75.03	74.60	-1	23,754	0.00%
2021/02/25	10	76.30	2	76.50	75.90	8	23,456	0.03%
2021/02/24	7	76.10	6	76.10	76.00	1	23,325	0.00%
2021/02/23	12	75.06	0	0.00	75.10	12	23,270	0.05%
2021/02/22	15	76.07	6	76.13	75.80	9	23,118	0.04%
2021/02/19	3	75.77	2	76.00	76.10	1	22,985	0.00%
2021/02/18	13	75.38	7	75.30	75.40	6	22,853	0.03%
2021/02/17	16	75.79	118	76.87	75.20	-102	22,678	-0.45%	大賣/鉅額交易
2021/02/05	21	78.90	24	78.47	78.40	-3	22,274	-0.01%
2021/02/04	11	78.25	12	78.90	78.90	-1	22,157	0.00%
2021/02/03	10	78.40	23	78.23	78.20	-13	22,161	-0.06%
2021/02/02	4	78.45	29	78.24	78.10	-25	22,341	-0.11%
2021/02/01	52	77.87	8.4	77.84	78.00	43.6	22,368	0.19%
2021/01/29	127	81.71	31	80.12	78.40	96	22,106	0.43%	大買/
2021/01/28	20	81.55	19	82.02	81.50	1	21,406	0.00%
2021/01/27	10	80.91	23	80.54	81.10	-13	20,213	-0.06%
2021/01/26	11.2	78.44	11	78.50	77.70	0.2	19,412	0.00%
2021/01/25	10	77.59	6	77.80	78.00	4	19,027	0.02%
2021/01/22	7	76.36	49	75.53	77.60	-42	18,789	-0.22%
2021/01/21	24	77.28	7	76.93	77.00	17	18,280	0.09%
2021/01/20	13	76.68	10	77.70	76.00	3	17,816	0.02%
2021/01/19	14.1	79.00	7	79.16	79.00	7.1	17,029	0.04%
2021/01/18	28	78.98	30	79.90	79.00	-2	16,570	-0.01%
2021/01/15	127.2	80.82	62	81.85	80.40	65.2	15,678	0.42%	大買/
2021/01/14	5	75.92	16.4	76.97	77.90	-11.4	13,423	-0.08%
2021/01/13	22	70.20	33	70.41	70.90	-11	12,034	-0.09%
2021/01/12	2	67.05	0	0.00	67.50	2	11,175	0.02%
2021/01/11	5	67.14	1	66.80	67.30	4	10,964	0.04%
2021/01/08	3	66.90	1	67.20	67.40	2	10,765	0.02%
2021/01/07	8	66.80	0	0.00	66.80	8	10,613	0.08%
2021/01/06	1	66.80	5	66.90	66.70	-4	10,633	-0.04%
2021/01/05	2	66.85	0	0.00	66.80	2	10,501	0.02%
2021/01/04	4	66.90	0	0.00	68.00	4	10,269	0.04%
2020/12/30	0	0.00	18	66.94	67.50	-18	10,034	-0.18%
2020/12/29	0	0.00	9	67.58	67.10	-9	9,957	-0.09%
2020/12/28	1	68.00	2	68.00	68.00	-1	9,906	-0.01%
2020/12/25	0	0.00	5	67.60	67.80	-5	9,956	-0.05%
2020/12/24	3	66.60	0	0.00	66.80	3	9,924	0.03%
2020/12/23	0	0.00	3	66.50	66.80	-3	9,889	-0.03%
2020/12/22	6	66.62	3	66.80	66.20	3	9,905	0.03%
2020/12/21	7	65.63	1	66.10	66.20	6	9,896	0.06%
2020/12/18	13	67.50	0	67.90	66.70	13	9,762	0.13%
2020/12/16	0	0.00	3	68.07	68.50	-3	9,602	-0.03%
2020/12/15	3	68.27	0	0.00	67.30	3	9,669	0.03%
2020/12/14	3	70.17	0	0.00	69.60	3	9,443	0.03%
2020/12/11	6	70.17	0	0.00	69.90	6	9,331	0.06%
2020/12/10	1	68.80	4	69.40	69.40	-3	8,938	-0.03%
2020/12/09	5	69.10	1	69.30	69.40	4	8,781	0.05%
2020/12/08	1	68.30	5	68.46	68.40	-4	8,606	-0.05%
2020/12/07	0	0.00	10	68.03	68.80	-10	8,455	-0.12%
2020/12/02	0	0.00	5	66.42	66.40	-5	7,971	-0.06%
2020/12/01	1	65.10	0	0.00	65.50	1	7,857	0.01%
2020/11/30	0	0.00	15	66.70	65.30	-15	7,741	-0.19%
2020/11/27	15	66.57	4	66.65	66.50	11	7,551	0.15%
2020/11/25	9	65.88	2	65.95	65.90	7	7,510	0.09%
2020/11/24	1	66.10	6	66.03	66.20	-5	7,477	-0.07%
2020/11/23	7	65.67	0	0.00	65.90	7	7,358	0.10%
2020/11/20	7	65.69	3	65.73	65.60	4	7,246	0.06%
2020/11/19	0	0.00	3	65.10	65.00	-3	7,129	-0.04%
2020/11/18	0	0.00	2	65.05	65.30	-2	7,205	-0.03%
2020/11/16	5	65.00	1	65.30	65.00	4	7,368	0.05%
2020/11/13	2	63.80	1	63.80	64.10	1	7,365	0.01%
2020/11/11	5	61.08	6	62.22	62.50	-1	7,841	-0.01%
2020/11/10	5	60.52	11	60.28	60.30	-6	8,501	-0.07%
2020/11/09	11	62.59	0	0.00	60.90	11	8,160	0.13%
2020/11/04	0	0.00	1	62.20	62.30	-1	8,066	-0.01%
2020/10/28	0	0.00	3	62.53	62.30	-3	8,639	-0.03%
2020/10/26	2	62.30	0	0.00	62.30	2	8,767	0.02%
2020/10/22	3	62.50	0	0.00	62.30	3	8,865	0.03%
2020/10/19	2	64.00	0	0.00	63.50	2	8,992	0.02%
2020/10/15	0	0.00	1	63.20	63.10	-1	9,382	-0.01%
2020/10/14	0	0.00	1	64.70	63.70	-1	9,365	-0.01%
2020/10/12	0	0.00	2	63.80	64.10	-2	9,380	-0.02%
2020/09/24	6	61.62	0	0.00	61.50	6	10,068	0.06%
2020/09/21	1	64.20	1	64.30	64.20	0	11,198	0.00%
2020/09/18	1	64.70	5	65.16	65.60	-4	11,465	-0.03%
2020/09/17	2	64.10	1	63.90	63.90	1	11,566	0.01%
2020/09/14	0	0.00	1	63.20	63.80	-1	12,033	-0.01%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/08	0	0.00	1	62.70	63.10	-1	12,530	-0.01%
2020/09/04	1	63.30	0	0.00	63.60	1	12,959	0.01%
2020/09/02	0	0.00	2	63.90	63.70	-2	13,103	-0.02%
2020/09/01	3	63.37	0	0.00	63.50	3	13,101	0.02%
2020/08/31	0	0.00	1	62.90	62.50	-1	13,183	-0.01%
2020/08/28	0	0.00	1	62.80	62.90	-1	13,242	-0.01%
2020/08/27	0	0.00	3	63.80	63.90	-3	13,210	-0.02%
2020/08/24	5	63.30	0	0.00	63.30	5	13,484	0.04%
2020/08/21	0	0.00	4	64.53	64.40	-4	13,382	-0.03%
2020/08/20	2	64.30	4	63.90	64.00	-2	13,352	-0.01%
2020/08/19	0	0.00	2	67.00	66.60	-2	13,179	-0.02%
2020/08/18	2	67.80	3	68.50	67.70	-1	13,092	-0.01%
2020/08/17	4	69.10	22	69.34	69.10	-18	13,050	-0.14%
2020/08/14	14	64.25	18	67.03	66.70	-4	12,536	-0.03%
2020/08/12	0	0.00	1	62.20	62.10	-1	11,973	-0.01%
2020/08/07	11	63.45	0	0.00	63.60	11	12,421	0.09%
2020/08/06	0	0.00	3	63.97	64.00	-3	12,425	-0.02%
2020/08/05	1	64.00	1	64.10	63.40	0	12,453	0.00%
2020/08/04	2	63.40	8	63.56	63.80	-6	12,389	-0.05%
2020/08/03	0	0.00	1	62.10	62.10	-1	12,256	-0.01%
2020/07/30	0	0.00	1	61.00	61.30	-1	12,140	-0.01%
2020/07/29	5	60.40	2	60.85	60.10	3	12,083	0.02%
2020/07/28	6	61.02	3	61.87	60.60	3	12,092	0.02%
2020/07/27	4	60.88	1	61.60	60.40	3	12,154	0.02%
2020/07/24	1	61.80	2	62.30	61.20	-1	12,241	-0.01%
2020/07/23	6	62.20	0	0.00	62.20	6	12,237	0.05%
2020/07/22	1	61.90	7	61.94	61.90	-6	12,201	-0.05%
2020/07/21	7	61.34	2	61.35	61.20	5	12,219	0.04%
2020/07/20	10	62.09	41	62.33	61.50	-31	12,115	-0.26%
2020/07/17	1	64.00	0	0.00	64.00	1	11,970	0.01%
2020/07/15	2	65.00	0	0.00	63.90	2	12,107	0.02%
2020/07/14	0	0.00	0.4	64.80	64.70	-0.4	12,193	0.00%
2020/07/13	2	64.35	0	0.00	64.80	2	12,260	0.02%
2020/07/10	2	63.95	14	64.02	63.70	-12	12,339	-0.10%
2020/07/09	2	64.80	0	0.00	64.80	2	12,411	0.02%
2020/07/08	2	65.00	5	65.06	65.10	-3	12,351	-0.02%
2020/07/07	4	65.90	4	65.50	65.60	0	12,272	0.00%
2020/07/06	2	66.30	10	67.00	66.50	-8	12,140	-0.07%
2020/07/03	4	65.95	0	0.00	66.10	4	12,122	0.03%
2020/07/02	8	64.80	2	65.20	65.30	6	12,087	0.05%
2020/07/01	5	64.58	0	0.00	64.50	5	12,103	0.04%
2020/06/30	17	64.42	2	65.20	64.00	15	12,039	0.12%
2020/06/29	16	69.96	10	70.20	69.80	6	11,418	0.05%
2020/06/24	15	70.30	8	70.11	70.10	7	11,148	0.06%
2020/06/23	21	70.50	15	70.50	70.00	6	11,187	0.05%
2020/06/22	5	70.02	27	69.35	70.10	-22	10,980	-0.20%
2020/06/19	2	68.90	0	0.00	68.80	2	10,829	0.02%
2020/06/17	2	68.05	2	68.60	68.60	0	10,682	0.00%
2020/06/16	1	68.80	1	68.80	68.60	0	10,759	0.00%
2020/06/15	16	68.89	1	68.90	67.80	15	10,819	0.14%
2020/06/12	17	68.89	6	68.72	69.10	11	10,733	0.10%
2020/06/11	6	68.93	11	68.72	67.80	-5	10,583	-0.05%
2020/06/10	1	67.00	0	0.00	67.00	1	10,270	0.01%
2020/06/09	1	66.20	0	0.00	66.00	1	10,382	0.01%
2020/06/05	1	66.10	0	0.00	66.30	1	10,372	0.01%
2020/06/02	2	64.60	2	65.05	65.10	0	10,380	0.00%
2020/06/01	5	64.26	2	64.30	64.20	3	10,357	0.03%
2020/05/28	1	61.60	0	0.00	61.50	1	10,282	0.01%
2020/05/27	1	62.20	1	62.40	62.00	0	10,402	0.00%
2020/05/26	1	62.00	0	0.00	62.00	1	10,471	0.01%
2020/05/22	4	60.73	5	61.10	60.70	-1	10,385	-0.01%
2020/05/21	1	61.30	1	60.70	60.60	0	10,324	0.00%
2020/05/20	2	61.20	6	61.20	61.00	-4	10,203	-0.04%
2020/05/19	4	61.33	3	61.10	61.10	1	10,136	0.01%
2020/05/18	44	62.67	0	0.00	63.00	44	9,912	0.44%
2020/05/15	8	63.03	1	62.30	62.60	7	9,872	0.07%
2020/05/12	1	66.20	0	0.00	66.00	1	9,318	0.01%
2020/05/11	3	67.00	4	66.95	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	5	66.00	66.30	-5	9,157	-0.05%
2020/05/06	0	0.00	1	64.70	65.00	-1	9,143	-0.01%
2020/05/04	3	65.03	0	0.00	64.90	3	9,171	0.03%
2020/04/28	5	65.60	0	0.00	65.90	5	9,085	0.06%
2020/04/24	0	0.00	1	64.20	64.70	-1	9,151	-0.01%
2020/04/23	1	63.80	0	0.00	64.40	1	9,083	0.01%
2020/04/22	2	63.05	0	0.00	63.10	2	8,999	0.02%
2020/04/21	2	64.80	2	63.55	63.20	0	8,908	0.00%
2020/04/20	1	65.10	1	65.20	64.40	0	8,809	0.00%
2020/04/17	6	65.40	0	0.00	65.10	6	8,824	0.07%
2020/04/13	7	62.21	0	0.00	62.00	7	8,480	0.08%
2020/04/08	1	62.50	0	0.00	62.50	1	8,461	0.01%
2020/04/06	0	0.00	1	61.00	61.60	-1	8,244	-0.01%
2020/03/30	0	0.00	12	58.60	59.30	-12	7,705	-0.16%
2020/03/27	0	0.00	25	60.58	60.10	-25	7,575	-0.33%
2020/03/26	20	55.60	25	54.58	55.10	-5	7,245	-0.07%
2020/03/25	0	0.00	3	55.03	54.90	-3	7,265	-0.04%
2020/03/24	12	52.25	2	52.30	51.90	10	7,242	0.14%
2020/03/23	1	49.50	10	49.28	48.20	-9	7,341	-0.12%
2020/03/20	10	52.10	3	51.40	51.80	7	7,335	0.10%
2020/03/19	1	47.00	2	48.03	48.10	-1	7,245	-0.01%
2020/03/17	16	50.64	0	0.00	50.70	16	7,143	0.22%
2020/03/16	1	55.50	1	53.70	52.60	0	7,083	0.00%
2020/03/13	3	55.20	1	56.50	55.30	2	7,017	0.03%
2020/03/12	2	58.10	1	58.70	56.80	1	6,839	0.01%
2020/03/11	2	60.70	1	60.00	59.40	1	6,756	0.01%
2020/03/04	0	0.00	2	62.05	61.60	-2	6,685	-0.03%
2020/03/03	1	61.00	2	61.60	61.00	-1	6,584	-0.02%
2020/03/02	4	60.48	2	60.50	60.30	2	6,503	0.03%
2020/02/19	0	0.00	1	67.20	66.70	-1	6,893	-0.01%
2020/02/18	1	64.70	4	64.80	66.00	-3	6,983	-0.04%
2020/02/12	1	65.70	0	0.00	65.30	1	8,661	0.01%
2020/02/11	0	0.00	1	65.00	65.50	-1	9,655	-0.01%
2020/02/10	1	64.30	2	65.20	64.70	-1	9,654	-0.01%
2020/02/07	1	65.50	20	65.40	65.30	-19	9,618	-0.20%
2020/02/03	0	0.00	0.4	63.60	63.90	-0.4	9,818	0.00%
2020/01/31	3	63.83	4	64.35	63.60	-1	9,843	-0.01%
2020/01/30	0	0.00	9	63.00	62.80	-9	9,970	-0.09%
2020/01/20	1	68.10	0	0.00	68.00	1	9,796	0.01%
2020/01/15	1	68.80	0	0.00	68.20	1	9,888	0.01%
2020/01/14	1	68.90	0	0.00	69.10	1	9,932	0.01%
2020/01/13	0	0.00	1	69.00	69.20	-1	9,978	-0.01%
2020/01/10	0	0.00	5	66.70	67.00	-5	10,257	-0.05%
2020/01/09	2	67.30	0	0.00	67.40	2	10,402	0.02%
2020/01/07	0	0.00	4	67.70	68.30	-4	10,325	-0.04%
2020/01/06	2	67.00	0	0.00	66.80	2	10,281	0.02%
2020/01/03	1	68.10	1	69.30	68.20	0	10,280	0.00%
2020/01/02	2	68.10	0	0.00	68.60	2	10,267	0.02%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/23	9	70.20	0	0.00	69.80	9	10,403	0.09%
2019/12/20	2	70.15	0	0.00	70.10	2	10,393	0.02%
2019/12/19	1	70.20	0	0.00	70.20	1	10,340	0.01%
2019/12/18	0	0.00	11	70.81	71.10	-11	10,264	-0.11%
2019/12/16	1	68.70	0	0.00	68.70	1	10,061	0.01%
2019/12/13	1	68.10	1	68.70	68.80	0	10,081	0.00%
2019/12/11	0	0.00	1	68.70	68.70	-1	9,921	-0.01%
2019/12/05	0	0.00	2	69.10	68.80	-2	9,812	-0.02%
2019/12/04	1	68.80	1	68.70	69.00	0	9,768	0.00%
2019/12/03	0	0.00	1	68.90	69.10	-1	9,735	-0.01%
2019/12/02	0	0.00	2	67.60	67.50	-2	9,595	-0.02%
2019/11/29	1	68.00	0	0.00	68.00	1	9,533	0.01%
2019/11/25	0.8	69.80	1	69.90	69.90	-0.2	9,335	0.00%
2019/11/22	9	71.00	10	71.00	70.80	-1	9,321	-0.01%
2019/11/21	0	0.00	0	71.20	71.30	0	9,256	0.00%
2019/11/20	0	0.00	4	70.93	71.00	-4	9,097	-0.04%
2019/11/19	10	70.60	11	70.44	70.70	-1	8,977	-0.01%
2019/11/18	2	69.90	1	70.10	70.00	1	8,747	0.01%
2019/11/15	2	70.10	0	0.00	69.80	2	8,659	0.02%
2019/11/14	0	0.00	3	70.23	70.00	-3	8,545	-0.04%
2019/11/13	2	70.45	17	70.08	70.00	-15	8,312	-0.18%
2019/11/12	6	67.10	21	67.99	68.60	-15	7,853	-0.19%
2019/11/11	4	67.38	20	66.93	66.70	-16	7,394	-0.22%
2019/11/08	26	65.41	49	65.69	67.30	-23	7,023	-0.33%
2019/11/07	0	0.00	16	61.01	61.20	-16	6,158	-0.26%
2019/11/06	0	0.00	19	61.19	61.30	-19	6,163	-0.31%
2019/11/05	3	61.20	2	61.00	61.00	1	6,181	0.02%
2019/11/04	0	0.00	3	60.87	61.10	-3	6,224	-0.05%
2019/10/31	2	59.60	3	59.57	59.30	-1	6,190	-0.02%
2019/10/30	3	60.47	1	60.30	60.40	2	6,095	0.03%
2019/10/29	1	60.70	10	60.76	60.70	-9	6,217	-0.14%
2019/10/28	1	59.80	2	60.00	59.80	-1	6,159	-0.02%
2019/10/24	2	59.50	2	59.00	59.30	0	6,228	0.00%
2019/10/23	2	58.95	2	59.35	59.20	0	6,267	0.00%
2019/10/22	4	58.90	0	0.00	58.50	4	6,216	0.06%
2019/10/21	2	58.20	0	0.00	58.30	2	6,157	0.03%
2019/10/18	2	58.65	5	58.88	58.00	-3	6,074	-0.05%
2019/10/17	1	57.30	7	57.06	57.30	-6	5,714	-0.11%
2019/10/15	0	0.00	1	55.30	55.10	-1	5,528	-0.02%
2019/10/14	0	0.00	1	55.40	55.00	-1	5,583	-0.02%
2019/10/08	0.2	55.10	0	0.00	55.10	0.2	5,520	0.00%
2019/10/07	1	55.30	0	0.00	55.50	1	5,520	0.02%
2019/10/04	1	54.30	0	0.00	54.40	1	5,464	0.02%
2019/10/03	11	53.89	1	54.30	54.60	10	5,499	0.18%
2019/10/01	0	0.00	1	54.50	54.80	-1	5,504	-0.02%
2019/09/26	0	0.00	2	54.50	54.70	-2	5,459	-0.04%
2019/09/24	1	55.50	0	0.00	55.00	1	5,499	0.02%
2019/09/23	0	0.00	2	54.50	54.50	-2	5,470	-0.04%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/19	0	0.00	2	54.50	54.60	-2	5,456	-0.04%
2019/09/18	5	54.40	16	54.29	54.70	-11	5,436	-0.20%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/12	2	53.35	0	0.00	53.40	2	5,472	0.04%
2019/09/11	0	0.00	1	53.20	53.00	-1	5,504	-0.02%
2019/09/06	0	0.00	1	52.80	52.80	-1	5,458	-0.02%
2019/09/05	0	0.00	1	52.60	52.70	-1	5,431	-0.02%
2019/08/30	0	0.00	1	51.00	52.40	-1	5,581	-0.02%
2019/08/28	0	0.00	1	50.60	50.50	-1	5,400	-0.02%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.00	0	0.00	50.00	1	5,427	0.02%
2019/08/23	2	50.80	0	0.00	50.70	2	5,469	0.04%
2019/08/20	0	0.00	2	51.35	51.10	-2	5,617	-0.04%
2019/08/16	0	0.00	1	51.30	51.00	-1	5,592	-0.02%
2019/08/14	0	0.00	3	51.33	50.70	-3	5,523	-0.05%
2019/08/13	0	0.00	1	51.00	50.50	-1	5,505	-0.02%
2019/08/12	0	0.00	4	50.31	50.60	-4	5,493	-0.07%
2019/08/07	4	48.01	0	0.00	48.00	4	5,477	0.07%
2019/08/06	5	47.30	0	0.00	47.70	5	5,537	0.09%
2019/08/05	2	48.48	0	0.00	48.45	2	5,533	0.04%
2019/08/02	6	49.77	0	0.00	49.70	6	5,541	0.11%
2019/08/01	2	50.75	0	0.00	50.80	2	5,735	0.03%
2019/07/31	19	51.32	7	51.81	50.90	12	6,001	0.20%
2019/07/30	4	56.25	3	56.23	56.00	1	5,782	0.02%
2019/07/29	3	57.00	0	0.00	57.00	3	5,768	0.05%
2019/07/25	1	57.20	10	57.00	57.40	-9	5,669	-0.16%
2019/07/23	2	55.90	0	0.00	55.90	2	5,669	0.04%
2019/07/15	2	55.10	0	0.00	55.00	2	6,042	0.03%
2019/07/12	0	0.00	2	55.10	55.00	-2	6,297	-0.03%
2019/07/11	0	0.00	1	55.10	55.50	-1	6,804	-0.01%
2019/07/08	0	0.00	1	55.20	55.10	-1	7,647	-0.01%
2019/07/05	2	55.00	4	55.10	55.10	-2	7,660	-0.03%
2019/07/01	0	0.00	2	54.50	54.50	-2	7,840	-0.03%
2019/06/28	16	53.89	0	0.00	53.70	16	7,830	0.20%
2019/06/27	0	0.00	2	54.50	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	4	53.90	54.00	-4	7,916	-0.05%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/21	5	54.30	5	53.90	53.70	0	8,018	0.00%
2019/06/20	0	0.00	6	54.02	54.10	-6	7,932	-0.08%
2019/06/19	0	0.00	7	52.96	53.40	-7	7,889	-0.09%
2019/06/14	1	51.90	0	0.00	52.00	1	7,892	0.01%
2019/06/13	1	51.60	0	0.00	51.50	1	7,969	0.01%
2019/06/12	10	51.60	1	51.80	52.20	9	8,383	0.11%
2019/06/11	0	0.00	1	50.70	50.50	-1	8,308	-0.01%
2019/06/10	0	0.00	5	50.66	50.30	-5	8,293	-0.06%
2019/06/06	1	50.10	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	50.90	0	0.00	51.00	1	8,423	0.01%
2019/06/04	2	51.10	0	0.00	50.70	2	8,466	0.02%
2019/06/03	3	50.93	2	51.40	51.20	1	8,513	0.01%
2019/05/31	5	51.62	5	51.64	51.50	0	8,517	0.00%
2019/05/30	15	50.07	10	50.23	51.10	5	8,440	0.06%
2019/05/29	2	48.88	2	49.10	49.40	0	8,432	0.00%
2019/05/27	1	50.60	0	0.00	50.60	1	8,375	0.01%
2019/05/24	1	50.50	0	0.00	50.50	1	8,474	0.01%
2019/05/23	2	50.10	0	0.00	50.10	2	8,582	0.02%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/17	1	49.95	4	50.40	49.95	-3	8,864	-0.03%
2019/05/16	1	50.00	2	50.45	49.95	-1	8,820	-0.01%
2019/05/15	1	50.80	0	0.00	50.90	1	8,787	0.01%
2019/05/14	8	50.51	1	50.80	50.80	7	8,743	0.08%
2019/05/13	1	51.90	0	0.00	51.70	1	8,680	0.01%
2019/05/10	5	51.74	2	51.70	51.70	3	8,645	0.03%
2019/05/09	9	51.80	6	51.45	52.00	3	8,585	0.03%
2019/05/08	31	54.07	7	53.96	53.50	24	8,315	0.29%
2019/05/07	2	57.60	6	57.70	57.20	-4	8,026	-0.05%
2019/05/06	9	57.76	0	0.00	57.00	9	8,125	0.11%
2019/05/03	0	0.00	1	59.30	59.40	-1	7,979	-0.01%
2019/04/30	1	57.80	1	57.50	58.30	0	7,912	0.00%
2019/04/29	0	0.00	4	58.20	58.30	-4	7,847	-0.05%
2019/04/26	8	58.90	1	59.20	58.80	7	7,833	0.09%
2019/04/25	0	0.00	2	58.90	59.20	-2	7,834	-0.03%
2019/04/24	3	59.43	2	60.05	59.40	1	7,862	0.01%
2019/04/23	5	58.38	0	0.00	59.10	5	7,782	0.06%
2019/04/22	9	59.29	0.2	58.90	58.90	8.8	7,733	0.11%
2019/04/19	7	60.20	2	60.80	60.10	5	7,713	0.06%
2019/04/18	20	61.36	21	62.12	60.90	-1	7,671	-0.01%
2019/04/17	23	61.97	10	62.75	61.10	13	7,539	0.17%
2019/04/16	11	59.23	19	59.39	60.90	-8	7,192	-0.11%
2019/04/15	2	54.75	7	55.14	55.50	-5	6,540	-0.08%
2019/04/12	0	0.00	1	53.90	53.80	-1	6,451	-0.02%
2019/04/11	2	54.00	0	0.00	53.60	2	6,445	0.03%
2019/04/10	0	0.00	1	54.20	54.20	-1	6,413	-0.02%
2019/04/09	1	54.30	1	53.90	54.30	0	6,410	0.00%
2019/04/08	0	0.00	1	53.10	53.30	-1	6,352	-0.02%
2019/04/03	0.2	52.70	2	52.60	52.70	-1.8	6,299	-0.03%
2019/04/02	1	53.20	0	0.00	53.00	1	6,261	0.02%
2019/04/01	1	52.90	0	0.00	53.00	1	6,228	0.02%
2019/03/29	1	53.30	0	0.00	53.30	1	6,099	0.02%
2019/03/28	0	0.00	2	52.90	53.00	-2	6,067	-0.03%
2019/03/25	5	51.30	10	51.30	51.40	-5	5,977	-0.08%
2019/03/22	1	52.20	1	52.10	52.10	0	5,960	0.00%
2019/03/21	10	52.10	3	52.00	51.80	7	5,968	0.12%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/19	2.2	52.19	0	0.00	52.10	2.2	5,944	0.04%
2019/03/18	5	51.58	1	51.60	51.90	4	5,967	0.07%
2019/03/15	8	51.98	46	52.16	52.40	-38	5,896	-0.64%
2019/03/13	0	0.00	27	54.63	54.90	-27	5,595	-0.48%
2019/03/12	4	55.00	1	55.20	54.90	3	5,551	0.05%
2019/03/08	1	52.40	0	0.00	52.50	1	5,387	0.02%
2019/03/06	0	0.00	5.1	52.40	52.40	-5.1	5,427	-0.09%
2019/03/05	2	51.90	1	52.40	52.30	1	5,536	0.02%
2019/03/04	10	51.67	0	0.00	51.80	10	5,537	0.18%
2019/02/27	0	0.00	12	52.38	52.80	-12	5,499	-0.22%
2019/02/26	20	53.00	0	0.00	53.00	20	5,490	0.36%
2019/02/22	1	52.80	5	53.10	52.90	-4	5,346	-0.07%
2019/02/21	10	52.70	10	52.80	52.50	0	5,238	0.00%
2019/02/20	1	52.70	34	52.61	52.50	-33	5,169	-0.64%
2019/02/19	0	0.00	4	51.65	51.50	-4	5,040	-0.08%
2019/02/18	2	51.20	2	51.20	51.20	0	5,006	0.00%
2019/02/14	36	51.11	0	0.00	50.60	36	5,132	0.70%
2019/02/13	8	50.88	1	51.10	50.70	7	5,154	0.14%
2019/02/12	6	50.25	0	0.00	51.00	6	5,228	0.11%
2019/02/11	2	51.15	0	0.00	51.00	2	5,259	0.04%
2019/01/30	0	0.00	2	51.90	51.80	-2	5,336	-0.04%
2019/01/29	0	0.00	11	50.99	51.40	-11	5,462	-0.20%
2019/01/28	3	51.50	0	0.00	51.50	3	5,462	0.05%
2019/01/25	0	0.00	3	50.70	51.00	-3	5,457	-0.05%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/17	2	48.50	0	0.00	48.60	2	5,541	0.04%
2019/01/16	0	0.00	1	48.85	48.90	-1	5,539	-0.02%
2019/01/10	2	48.35	1	48.10	48.50	1	5,474	0.02%
2019/01/09	1	47.95	1	47.70	48.00	0	5,422	0.00%
2019/01/08	3	46.98	1	47.70	47.40	2	5,403	0.04%
2019/01/07	2	48.90	0	0.00	48.50	2	5,269	0.04%
2019/01/03	2	49.50	0	0.00	49.60	2	5,461	0.04%
2019/01/02	1	50.40	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	2	51.50	51.40	-2	5,510	-0.04%
2018/12/27	0	0.00	4	50.25	50.40	-4	5,535	-0.07%
2018/12/25	1	49.50	0	0.00	49.90	1	5,676	0.02%
2018/12/24	1	49.65	1	50.60	50.60	0	5,738	0.00%
2018/12/21	1	50.20	1	50.20	50.40	0	5,986	0.00%
2018/12/20	1	49.70	0	50.00	49.90	1	6,148	0.02%
2018/12/18	1	50.70	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	1	51.20	51.30	-1	6,491	-0.02%
2018/12/14	2	50.45	0	0.00	50.70	2	6,565	0.03%
2018/12/07	0	0.00	2	50.75	50.80	-2	6,982	-0.03%
2018/12/06	3	50.35	0	0.00	50.10	3	7,050	0.04%
2018/12/03	0	0.00	1	54.00	54.10	-1	7,168	-0.01%
2018/11/29	4	53.65	5	53.34	52.40	-1	7,230	-0.01%
2018/11/28	0	0.00	1	52.90	53.00	-1	7,195	-0.01%
2018/11/27	0	0.00	1	51.40	51.30	-1	7,127	-0.01%
2018/11/26	1	50.70	4	50.80	50.80	-3	7,191	-0.04%
2018/11/23	4	50.10	0	0.00	49.70	4	7,236	0.06%
2018/11/21	2	51.10	0	0.00	51.20	2	7,211	0.03%
2018/11/16	0	0.00	1	50.70	51.00	-1	7,258	-0.01%
2018/11/13	3	48.55	9	50.83	51.20	-6	7,356	-0.08%
2018/11/09	10	51.00	10	51.75	52.20	0	7,313	0.00%
2018/11/07	3	51.20	5	51.60	51.30	-2	7,148	-0.03%
2018/11/06	7	52.40	0	0.00	51.90	7	7,093	0.10%
2018/11/05	1	54.30	0	0.00	54.40	1	7,198	0.01%
2018/11/02	2	55.00	3	55.20	55.40	-1	7,214	-0.01%
2018/11/01	1	56.00	0	0.00	56.00	1	7,235	0.01%
2018/10/31	2	56.30	0	0.00	56.30	2	7,286	0.03%
2018/10/26	0	0.00	4	54.20	54.50	-4	7,431	-0.05%
2018/10/24	0	0.00	6	55.10	54.60	-6	7,636	-0.08%
2018/10/23	6	54.12	0	0.00	54.00	6	7,746	0.08%
2018/10/22	1	56.70	0	0.00	56.90	1	7,885	0.01%
2018/10/16	0	0.00	7	56.90	56.80	-7	8,138	-0.09%
2018/10/15	5	54.20	0	0.00	54.00	5	8,170	0.06%
2018/10/12	5	53.08	0	0.00	53.90	5	8,204	0.06%
2018/10/11	1	54.00	1	53.80	53.80	0	8,194	0.00%
2018/10/09	3	60.17	0	0.00	59.60	3	8,068	0.04%
2018/10/08	2	61.30	2	60.60	60.60	0	8,084	0.00%
2018/10/05	5	60.80	2	61.15	61.30	3	8,095	0.04%
2018/10/03	2	61.00	0	0.00	60.50	2	7,961	0.03%
2018/10/02	2	60.90	2	61.90	61.00	0	7,960	0.00%
2018/09/28	2	60.40	2	60.85	61.10	0	7,917	0.00%
2018/09/27	4	60.65	2	60.65	60.90	2	7,811	0.03%
2018/09/26	3	62.13	1	62.10	62.10	2	7,624	0.03%
2018/09/21	2	62.15	0	0.00	65.10	2	7,541	0.03%
2018/09/20	0	0.00	1	63.60	63.60	-1	7,445	-0.01%
2018/09/18	1	65.40	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	2	65.80	65.80	-2	7,730	-0.03%
2018/09/14	0	0.00	7	65.59	65.60	-7	7,751	-0.09%
2018/09/13	2	60.30	0	0.00	60.90	2	7,565	0.03%
2018/09/11	4	58.90	3	59.57	59.90	1	7,571	0.01%
2018/09/10	2	59.30	0	0.00	58.80	2	7,639	0.03%
2018/09/07	6	61.42	6	61.82	61.20	0	7,704	0.00%
2018/09/06	4	62.93	0	0.00	62.50	4	7,709	0.05%
2018/09/05	1	64.40	1	64.10	63.90	0	7,699	0.00%
2018/09/04	0	0.00	1	64.80	64.90	-1	7,697	-0.01%
2018/09/03	2	65.30	1	65.40	65.20	1	7,769	0.01%
2018/08/31	0	0.00	1	64.50	66.20	-1	7,945	-0.01%
2018/08/30	1	64.90	0	0.00	64.50	1	7,987	0.01%
2018/08/29	1	66.00	5	65.50	66.00	-4	8,020	-0.05%
2018/08/28	2	65.40	1	65.20	65.20	1	8,081	0.01%
2018/08/24	0	0.00	1	63.40	63.70	-1	8,186	-0.01%
2018/08/22	2	64.40	0	0.00	64.50	2	8,521	0.02%
2018/08/21	1	63.90	0	0.00	64.30	1	8,490	0.01%
2018/08/20	5	66.10	0	0.00	65.60	5	8,393	0.06%
2018/08/17	12	66.12	1	65.50	65.40	11	8,433	0.13%
2018/08/16	2	66.15	2	66.20	66.50	0	8,397	0.00%
2018/08/15	0	0.00	1	67.30	67.20	-1	8,421	-0.01%
2018/08/13	3	68.07	6	68.60	67.80	-3	8,510	-0.04%
2018/08/10	0	0.00	10	68.65	69.00	-10	8,628	-0.12%
2018/08/06	10	66.60	0	0.00	66.00	10	8,446	0.12%
2018/08/03	5	66.06	0	0.00	66.70	5	8,554	0.06%
2018/08/02	2	66.70	6	66.68	66.60	-4	8,514	-0.05%
2018/08/01	0	0.00	1	68.00	67.50	-1	8,558	-0.01%
2018/07/31	5	67.50	1	67.50	68.10	4	8,505	0.05%
2018/07/30	2	66.20	5	66.12	66.50	-3	8,359	-0.04%
2018/07/27	3	68.77	5	68.94	69.20	-2	8,238	-0.02%
2018/07/26	5	68.28	2	67.65	67.90	3	8,051	0.04%
2018/07/25	2	68.85	2	68.80	68.70	0	7,970	0.00%
2018/07/24	0	0.00	1	68.70	69.10	-1	7,906	-0.01%
2018/07/23	4	68.83	6	68.98	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	7	68.54	68.40	-7	7,839	-0.09%
2018/07/19	2	67.70	2	68.30	67.30	0	7,779	0.00%
2018/07/18	1	67.00	2	67.25	67.20	-1	7,784	-0.01%
2018/07/17	22	66.43	5	66.20	66.70	17	7,697	0.22%
2018/07/16	5	64.60	2	64.85	65.30	3	7,641	0.04%
2018/07/13	0	0.00	3	63.83	64.00	-3	7,622	-0.04%
2018/07/11	5	62.70	2	62.80	62.60	3	7,681	0.04%
2018/07/10	1	63.00	1	63.50	63.80	0	7,740	0.00%
2018/07/09	0	0.00	1	62.60	62.90	-1	7,748	-0.01%
2018/07/06	2	62.40	3	62.43	62.40	-1	7,827	-0.01%
2018/07/05	2	63.00	1	63.00	63.10	1	7,836	0.01%
2018/07/03	1	63.20	0	0.00	63.00	1	8,002	0.01%
2018/07/02	2	62.15	5	62.70	62.70	-3	8,029	-0.04%
2018/06/29	9	61.81	6	62.20	62.70	3	7,960	0.04%
2018/06/28	2	61.20	2	60.90	60.90	0	7,855	0.00%
2018/06/27	3	62.53	2	62.10	62.00	1	7,719	0.01%
2018/06/26	3	62.80	1	62.40	62.10	2	7,654	0.03%
2018/06/25	5	64.22	2	63.90	63.80	3	7,524	0.04%
2018/06/22	6	64.95	1	64.70	65.00	5	7,433	0.07%
2018/06/21	4	66.40	7	66.19	66.00	-3	7,359	-0.04%
2018/06/20	4	65.93	4	66.75	67.00	0	7,443	0.00%
2018/06/19	5	65.32	0	0.00	65.30	5	7,395	0.07%
2018/06/13	0	0.00	20	66.87	66.70	-20	7,133	-0.28%
2018/06/11	1	67.10	1	67.40	67.80	0	7,380	0.00%
2018/06/08	11	68.09	1	68.30	67.90	10	7,316	0.14%
2018/06/07	1	67.80	0	0.00	67.80	1	7,122	0.01%
2018/06/06	17	68.23	8	68.26	68.50	9	7,133	0.13%
2018/06/05	10	67.00	2	67.00	67.30	8	7,043	0.11%
2018/06/04	0	0.00	2	65.95	66.60	-2	6,949	-0.03%
2018/06/01	2	64.05	0	0.00	64.90	2	6,869	0.03%
2018/05/31	8	64.80	0	0.00	63.30	8	6,838	0.12%
2018/05/30	5	65.10	10	65.25	65.00	-5	6,577	-0.08%
2018/05/29	1	66.00	0	0.00	66.00	1	6,510	0.02%
2018/05/28	1	65.90	0	0.00	66.00	1	6,483	0.02%
2018/05/25	10	66.00	1	65.80	66.10	9	6,495	0.14%
2018/05/23	6	65.02	0	0.00	65.00	6	6,377	0.09%
2018/05/21	6	65.03	4	65.00	65.00	2	6,557	0.03%
2018/05/18	11	65.27	1	65.60	65.00	10	6,557	0.15%
2018/05/17	0	0.00	4	67.25	67.20	-4	6,511	-0.06%
2018/05/14	4	67.05	0	0.00	67.50	4	6,849	0.06%
2018/05/11	5	67.14	0	0.00	67.00	5	6,863	0.07%
2018/05/10	1	68.80	2	68.60	68.60	-1	6,723	-0.01%
2018/05/09	1	69.10	0	0.00	68.90	1	6,771	0.01%
2018/05/08	2	69.60	1	71.20	70.00	1	6,748	0.01%
2018/04/24	21	69.85	0	0.00	69.10	21	7,537	0.28%
2018/04/23	1	70.10	0	0.00	70.40	1	7,618	0.01%
2018/04/18	2	69.10	1	69.10	69.10	1	7,853	0.01%
2018/04/12	15	71.34	0	0.00	71.50	15	7,967	0.19%
2018/04/11	0	0.00	1	72.30	71.80	-1	7,980	-0.01%
2018/04/09	1	72.70	1	72.60	72.20	0	8,039	0.00%
2018/04/03	1	72.20	0	0.00	72.00	1	7,974	0.01%
2018/03/29	2	72.85	0	0.00	72.60	2	8,048	0.02%
2018/03/27	0	0.00	1	73.90	73.80	-1	7,985	-0.01%
2018/03/26	1	72.90	1	73.00	73.50	0	8,013	0.00%
2018/03/23	20	73.54	2	72.60	73.50	18	8,130	0.22%
2018/03/20	1	74.90	0	0.00	74.90	1	8,420	0.01%
2018/03/19	0	0.00	1	74.80	75.50	-1	8,424	-0.01%
2018/03/16	12	74.16	1	75.70	76.10	11	8,395	0.13%
2018/03/15	1	75.70	0	0.00	76.00	1	8,184	0.01%
2018/03/14	10	76.40	0.5	76.50	76.50	9.5	8,309	0.11%
2018/03/13	0	0.00	5	76.90	77.30	-5	8,494	-0.06%
2018/03/12	0	0.00	3	76.33	77.40	-3	8,568	-0.04%
2018/03/09	5	75.00	2	74.80	75.00	3	8,656	0.03%
2018/03/08	1	74.40	1	74.40	74.20	0	8,821	0.00%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	73.90	0	0.00	74.20	1	9,334	0.01%
2018/02/23	0	0.00	3	75.23	75.60	-3	9,770	-0.03%
2018/02/22	5	74.26	2	74.35	73.70	3	9,939	0.03%
2018/02/21	0	0.00	6	74.73	76.00	-6	9,970	-0.06%
2018/02/12	4	73.20	0	0.00	72.30	4	10,052	0.04%
2018/02/09	1	72.60	4	72.10	73.40	-3	10,206	-0.03%
2018/02/08	3	72.50	2	72.25	72.00	1	10,208	0.01%
2018/02/07	0	0.00	0	73.60	73.60	0	10,332	0.00%
2018/02/02	3	77.13	1	77.70	77.60	2	10,482	0.02%
2018/02/01	5	78.20	1	78.40	77.00	4	10,459	0.04%
2018/01/31	4	79.00	2	79.30	79.00	2	10,408	0.02%
2018/01/30	3	80.33	9	80.43	79.90	-6	10,369	-0.06%
2018/01/29	3	79.00	0	0.00	78.50	3	10,080	0.03%
2018/01/26	0	0.00	3	78.13	78.40	-3	10,063	-0.03%
2018/01/25	12	78.93	7	78.57	79.00	5	10,070	0.05%
2018/01/24	0	0.00	2	77.60	77.60	-2	9,969	-0.02%
2018/01/23	5	78.40	12	77.82	78.00	-7	10,000	-0.07%
2018/01/22	0	0.00	2	77.10	77.40	-2	9,954	-0.02%
2018/01/19	1	77.10	0	0.00	77.30	1	9,898	0.01%
2018/01/18	4.1	77.55	34	77.14	76.70	-29.9	9,823	-0.30%
2018/01/17	26	77.08	0	0.00	77.10	26	9,719	0.27%
2018/01/16	2	75.20	1	75.40	75.50	1	9,607	0.01%
2018/01/15	1	75.10	2	75.30	75.10	-1	9,577	-0.01%
2018/01/12	2.4	73.71	16	74.58	75.10	-13.6	9,655	-0.14%
2018/01/08	6.5	71.95	1	71.90	72.00	5.5	9,577	0.06%
2018/01/05	1	72.00	18	71.69	72.00	-17	9,559	-0.18%
2018/01/03	2	72.45	5	72.70	72.60	-3	9,580	-0.03%
2018/01/02	0	0.00	6	72.03	72.10	-6	9,546	-0.06%