鴻準 (2354)-元大-桃興券商分點個股進出

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
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/05/20	36.2	62.30	28.1	62.28	62.10	8.1	22,450	0.04%
2024/05/17	21	61.16	32	61.03	61.20	-11	22,192	-0.05%
2024/05/16	13	61.10	25	61.32	61.10	-12	22,142	-0.05%
2024/05/15	21.1	59.78	24	60.81	60.10	-2.9	21,984	-0.01%
2024/05/14	12	60.98	10	60.88	60.90	2	21,890	0.01%
2024/05/13	14	60.20	0	0.00	60.10	14	21,783	0.06%
2024/05/10	2	60.30	4	60.40	60.60	-2	21,714	-0.01%
2024/05/09	36	62.00	33	61.37	60.80	3	21,626	0.01%
2024/05/08	1	61.50	6	61.50	61.30	-5	21,452	-0.02%
2024/05/07	15	61.72	14	61.63	61.70	1	21,360	0.00%
2024/05/06	37.2	62.27	12	61.98	62.10	25.2	21,150	0.12%
2024/05/03	1	61.10	2	61.15	60.70	-1	20,835	0.00%
2024/05/02	8	61.07	60	60.64	60.70	-52	20,678	-0.25%
2024/04/30	8	62.16	40	61.87	61.60	-32	20,587	-0.16%
2024/04/29	38	63.93	15	63.44	62.40	23	20,438	0.11%
2024/04/26	4	61.75	9	61.83	61.40	-5	19,997	-0.03%
2024/04/25	3.3	61.14	71.1	61.02	60.90	-67.8	19,794	-0.34%
2024/04/24	68.2	61.95	51.1	61.80	62.00	17.1	19,592	0.09%
2024/04/23	73.7	60.37	83	59.78	60.30	-9.4	18,907	-0.05%
2024/04/22	35	56.39	1.7	56.25	57.00	33.3	18,438	0.18%
2024/04/19	6.1	55.08	7	55.41	55.80	-0.9	18,278	0.00%
2024/04/18	33	55.89	4	56.37	56.50	29	18,105	0.16%
2024/04/17	14.5	55.59	9	55.86	55.60	5.5	17,987	0.03%
2024/04/16	23.6	55.97	50.2	55.97	55.00	-26.6	17,836	-0.15%
2024/04/15	3	57.70	20.2	57.47	57.50	-17.2	17,596	-0.10%
2024/04/12	7	58.70	6	58.80	58.50	1	17,434	0.01%
2024/04/11	16.2	59.49	55.3	59.21	59.10	-39.1	17,226	-0.23%
2024/04/10	25	62.02	37.5	61.57	61.20	-12.5	16,729	-0.07%
2024/04/09	74	64.02	7	63.87	63.00	67	16,351	0.41%
2024/04/08	27	62.98	37	63.10	63.50	-10	15,980	-0.06%
2024/04/03	44.3	63.54	49.3	63.75	64.00	-5	15,670	-0.03%
2024/04/02	60.7	64.40	27	64.67	64.90	33.7	15,264	0.22%
2024/04/01	55	64.54	15.6	64.90	63.80	39.5	14,706	0.27%
2024/03/29	81.7	63.38	27.7	63.41	63.00	54	14,144	0.38%
2024/03/28	150.4	66.09	165.3	66.66	65.10	-14.9	13,289	-0.11%	大買/大賣/
2024/03/27	82	60.13	52.3	62.30	63.60	29.8	10,914	0.27%
2024/03/26	10	58.29	54.5	58.13	57.90	-44.5	9,790	-0.45%
2024/03/25	17	58.72	3	59.00	58.70	14	9,502	0.15%
2024/03/22	32.5	59.51	18.3	59.30	59.00	14.3	9,239	0.15%
2024/03/21	23	58.54	38	59.30	59.10	-15	8,698	-0.17%
2024/03/20	105	58.76	48	58.57	58.20	57	8,078	0.71%	大買/
2024/03/19	35	55.85	14	56.10	58.10	21	6,912	0.30%
2024/03/18	16	55.09	13	54.73	55.40	3	6,431	0.05%
2024/03/15	65	56.55	47.5	56.93	55.60	17.5	6,066	0.29%
2024/03/14	28.3	54.59	12	55.13	53.70	16.3	4,982	0.33%
2024/03/13	72	59.02	95.3	59.08	58.90	-23.3	4,239	-0.55%
2024/03/12	14	52.71	30.6	53.04	55.30	-16.6	2,479	-0.67%
2024/03/11	2	48.93	2	50.45	50.30	0	2,126	0.00%
2024/03/08	2	49.48	0	0.00	49.20	2	2,072	0.10%
2024/03/07	11	49.30	1	50.30	50.10	10	2,041	0.49%
2024/03/06	1	49.80	2	49.85	49.80	-1	2,002	-0.05%
2024/03/05	6	50.57	1	50.60	50.50	5	1,996	0.25%
2024/03/04	0	0.00	3	49.98	50.00	-3	1,969	-0.15%
2024/03/01	2	49.35	0	0.00	49.30	2	1,953	0.10%
2024/02/29	0.1	49.87	0	0.00	49.70	0.1	1,952	0.01%
2024/02/27	2	49.80	0	0.00	49.70	2	1,931	0.10%
2024/02/26	0	50.10	0.1	50.20	50.00	-0.1	1,928	0.00%
2024/02/23	0	50.40	0	0.00	50.10	0	1,936	0.00%
2024/02/22	0	50.70	0	0.00	50.70	0	1,954	0.00%
2024/02/20	1	50.30	0	0.00	50.30	1	1,966	0.05%
2024/02/19	0	0.00	3	50.13	50.30	-3	1,984	-0.15%
2024/02/15	3.4	49.35	7.4	49.40	49.40	-4	2,030	-0.19%
2024/02/05	1	50.30	0	0.00	50.20	1	1,996	0.05%
2024/02/02	0	0.00	3	50.80	50.90	-3	1,987	-0.15%
2024/01/31	0	50.30	0	0.00	50.50	0	2,013	0.00%
2024/01/30	0	0.00	1	50.20	50.40	-1	2,017	-0.05%
2024/01/25	0	0.00	0.4	50.80	50.60	-0.4	2,055	-0.02%
2024/01/24	0	0.00	0.2	50.56	50.40	-0.2	2,075	-0.01%
2024/01/23	1	50.20	0.7	50.40	50.20	0.4	2,131	0.02%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/19	0.1	49.70	0	0.00	49.70	0.1	2,183	0.00%
2024/01/18	0.1	49.85	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	2.2	50.10	0	0.00	49.65	2.2	2,182	0.10%
2024/01/16	0.1	50.70	0	0.00	50.80	0.1	2,151	0.00%
2024/01/15	0	0.00	2	51.40	51.30	-2	2,184	-0.09%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/11	1	51.40	1	51.30	51.30	0	2,241	0.00%
2024/01/10	3	51.00	0	0.00	51.20	3	2,301	0.13%
2024/01/09	3	51.70	0	0.00	51.50	3	2,305	0.13%
2024/01/08	5	51.56	1	51.60	51.60	4	2,321	0.17%
2024/01/05	0	0.00	4.5	51.72	51.80	-4.5	2,331	-0.19%
2024/01/03	0.2	52.10	0.5	52.23	52.10	-0.3	2,429	-0.01%
2023/12/29	4	53.30	3.1	53.48	53.10	0.9	2,580	0.04%
2023/12/28	0	0.00	1.6	52.80	52.70	-1.6	2,568	-0.06%
2023/12/26	0	0.00	110.1	52.20	52.20	-110.1	2,665	-4.13%	大賣/鉅額交易
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/19	1.1	51.70	0	0.00	51.60	1.1	2,959	0.04%
2023/12/15	1.1	52.10	0	0.00	52.00	1.1	3,417	0.03%
2023/12/14	0.1	51.95	0	0.00	52.00	0.1	4,109	0.00%
2023/12/13	0.3	52.00	1	52.10	52.00	-0.7	4,243	-0.02%
2023/12/12	0.1	51.50	0.2	51.50	51.30	-0.2	4,373	0.00%
2023/12/11	5	51.30	1	51.30	51.30	4	4,414	0.09%
2023/12/08	0	51.80	0	0.00	51.60	0	4,421	0.00%
2023/12/07	7	51.59	5.8	51.98	51.50	1.2	4,462	0.03%
2023/12/06	3.1	52.20	4	51.98	52.00	-0.9	4,460	-0.02%
2023/12/04	0	0.00	1	53.40	53.20	-1	4,412	-0.02%
2023/11/29	0	0.00	0.1	53.51	53.40	-0.1	4,483	0.00%
2023/11/24	0.5	53.30	0	0.00	53.30	0.5	4,557	0.01%
2023/11/22	2.1	53.20	0	0.00	53.30	2.1	4,559	0.05%
2023/11/21	0	53.20	0	53.60	53.50	0	4,550	0.00%
2023/11/17	0	0.00	2	53.20	53.20	-2	4,530	-0.04%
2023/11/16	0	52.80	5	52.80	52.80	-5	4,508	-0.11%
2023/11/15	0.2	53.00	0	0.00	52.90	0.2	4,492	0.01%
2023/11/14	0	0.00	0.1	52.60	52.30	-0.1	4,459	0.00%
2023/11/10	1	52.10	8	52.26	52.20	-7	4,482	-0.16%
2023/11/09	0	52.60	0	0.00	52.30	0	4,488	0.00%
2023/11/08	0	0.00	2	52.40	52.20	-2	4,509	-0.04%
2023/11/07	1	52.59	0	0.00	52.20	1	4,501	0.02%
2023/11/06	3	52.20	1	52.60	52.50	2	4,527	0.04%
2023/11/03	2	53.00	0	0.00	52.70	2	4,530	0.04%
2023/11/02	0.5	52.98	6	53.00	53.00	-5.5	4,561	-0.12%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/31	2	52.30	0	0.00	52.40	2	4,583	0.04%
2023/10/30	1	51.81	0	0.00	51.80	1	4,597	0.02%
2023/10/27	1	53.00	1	52.80	52.90	0	4,570	0.00%
2023/10/26	1	52.41	0	0.00	52.30	1	4,608	0.02%
2023/10/25	1.2	53.52	1.2	53.35	53.30	0	4,628	0.00%
2023/10/24	2	52.95	6.5	52.80	53.10	-4.5	4,689	-0.10%
2023/10/23	7	53.44	1	53.70	53.50	6	4,929	0.12%
2023/10/20	0	0.00	5	54.60	54.70	-5	5,472	-0.09%
2023/10/19	6	55.33	100	54.89	55.10	-94	5,484	-1.71%
2023/10/18	41	55.59	12	55.62	55.50	29	5,484	0.53%
2023/10/17	1	56.90	1	56.60	56.40	0	5,440	0.00%
2023/10/16	3	56.70	0	0.00	56.60	3	5,478	0.05%
2023/10/13	1	57.20	4	57.30	57.20	-3	5,601	-0.05%
2023/10/12	7	57.44	0	0.00	58.00	7	5,683	0.12%
2023/10/11	1	57.40	5	57.36	57.40	-4	5,704	-0.07%
2023/10/06	16	56.84	1	56.60	56.50	15	5,731	0.26%
2023/10/05	5	57.88	0	0.00	58.20	5	5,621	0.09%
2023/10/04	4	56.83	17	56.44	57.10	-13	5,578	-0.23%
2023/10/03	2	57.95	1	57.60	57.40	1	5,552	0.02%
2023/10/02	23	57.81	1.2	57.60	57.60	21.8	5,518	0.40%
2023/09/28	5	56.10	7	57.06	57.70	-2	5,487	-0.04%
2023/09/27	2.2	56.19	0	0.00	55.90	2.2	5,446	0.04%
2023/09/26	5	56.28	0	0.00	56.30	5	5,403	0.09%
2023/09/25	1	57.50	2	57.40	57.60	-1	5,400	-0.02%
2023/09/22	11	58.07	15	57.54	57.50	-4	5,379	-0.07%
2023/09/21	1	58.20	72	58.40	58.00	-71	5,321	-1.33%
2023/09/20	29.2	60.15	101	59.30	58.90	-71.8	5,188	-1.38%	大賣/
2023/09/19	95.1	61.37	73	61.11	60.70	22.1	4,915	0.45%
2023/09/18	8	57.85	11	58.69	57.10	-3	4,282	-0.07%
2023/09/15	20	57.33	1.1	58.03	59.00	19	4,137	0.46%
2023/09/14	0	0.00	26	57.32	57.50	-26	3,996	-0.65%
2023/09/13	0	0.00	248	56.62	56.50	-248	3,967	-6.25%	大賣/鉅額交易
2023/09/11	3	56.93	1	56.30	56.20	2	3,998	0.05%
2023/09/08	12	57.10	0	0.00	57.10	12	4,071	0.29%
2023/09/07	5	56.66	0	0.00	56.50	5	4,094	0.12%
2023/09/06	37	56.96	1.1	57.19	57.10	35.9	4,090	0.88%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	1	55.90	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	1	57.00	57.00	-1	4,010	-0.02%
2023/08/31	1	56.00	1.3	55.90	55.70	-0.3	3,965	-0.01%
2023/08/30	1	54.90	0	0.00	55.30	1	3,950	0.03%
2023/08/28	0	0.00	1	54.80	54.70	-1	4,056	-0.02%
2023/08/25	1.1	55.29	0	0.00	54.80	1.1	4,107	0.03%
2023/08/24	2	55.50	0	0.00	55.50	2	4,130	0.05%
2023/08/23	0.1	54.80	0	0.00	54.80	0.1	4,121	0.00%
2023/08/22	4	54.15	0	0.00	54.30	4	4,121	0.10%
2023/08/21	0	0.00	0.2	54.30	54.30	-0.2	4,116	-0.01%
2023/08/17	2.1	54.59	0	0.00	54.90	2.1	4,100	0.05%
2023/08/16	0.1	54.80	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	3	55.47	2	55.70	55.50	1	4,056	0.02%
2023/08/14	0	0.00	1	55.30	55.70	-1	4,055	-0.02%
2023/08/11	3	56.30	0	0.00	56.10	3	4,036	0.07%
2023/08/10	21	57.13	1.2	57.01	56.20	19.8	4,024	0.49%
2023/08/09	13.2	57.02	2.7	56.99	56.90	10.5	3,989	0.26%
2023/08/08	0	0.00	0.3	56.50	56.60	-0.3	3,967	-0.01%
2023/08/07	16.1	56.62	4	56.35	56.20	12.1	3,944	0.31%
2023/08/04	1	54.70	1.4	54.93	54.80	-0.4	3,912	-0.01%
2023/08/02	3	54.67	1.6	54.91	54.50	1.4	3,906	0.04%
2023/08/01	2	55.70	0.1	55.80	55.70	1.9	3,843	0.05%
2023/07/31	2	56.00	0	0.00	55.70	2	3,826	0.05%
2023/07/28	1	56.00	8	56.00	56.30	-7	3,781	-0.19%
2023/07/27	9	57.33	0	0.00	56.90	9	3,731	0.24%
2023/07/26	43.5	59.19	4	57.00	57.00	39.5	3,664	1.08%
2023/07/25	36.1	59.35	29.5	58.64	59.50	6.6	3,399	0.19%
2023/07/24	11	54.33	2	55.60	55.00	9	2,796	0.32%
2023/07/21	6.1	54.24	135	54.20	54.30	-128.9	2,766	-4.66%	大賣/鉅額交易
2023/07/20	1	55.50	0	0.00	55.20	1	2,750	0.04%
2023/07/19	4	55.88	11	55.90	55.90	-7	2,738	-0.26%
2023/07/18	49	57.76	11	57.18	57.40	38	2,693	1.41%
2023/07/17	26	56.99	1	57.00	57.20	25	2,560	0.98%
2023/07/14	0	0.00	1	56.10	56.20	-1	2,497	-0.04%
2023/07/13	1	55.50	3	55.80	54.90	-2	2,433	-0.08%
2023/07/12	2	53.90	0	0.00	54.00	2	2,351	0.09%
2023/07/11	0	0.00	0.4	53.50	53.60	-0.4	2,347	-0.02%
2023/07/10	1	53.50	0	0.00	52.90	1	2,354	0.04%
2023/07/06	1	52.90	5	53.40	53.00	-4	2,335	-0.17%
2023/07/05	3	54.07	75	54.00	53.70	-72	2,299	-3.13%
2023/07/04	0	55.00	0	0.00	54.70	0	2,283	0.00%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/29	2	56.10	1	56.00	55.80	1	2,348	0.04%
2023/06/28	0	0.00	103	56.13	56.00	-103	2,437	-4.23%	大賣/鉅額交易
2023/06/27	9	56.27	20	56.70	55.80	-11	2,426	-0.45%
2023/06/26	11	58.15	3	57.87	57.60	8	2,398	0.33%
2023/06/20	0	0.00	16	56.18	56.10	-16	2,319	-0.69%
2023/06/19	0	56.00	0	0.00	56.50	0	2,318	0.00%
2023/06/16	0	0.00	1	56.80	56.00	-1	2,301	-0.04%
2023/06/15	9	56.71	63	56.40	56.50	-54	2,246	-2.40%
2023/06/14	6	57.28	20	56.51	56.50	-14	2,238	-0.63%
2023/06/13	2	55.95	3	55.87	55.80	-1	2,150	-0.05%
2023/06/12	1	55.80	0	0.00	55.40	1	2,109	0.05%
2023/06/09	57	54.70	23	54.62	54.60	34	2,095	1.62%
2023/06/08	1	54.90	3	55.10	55.00	-2	2,106	-0.09%
2023/06/07	0	55.50	0	0.00	55.30	0	2,153	0.00%
2023/06/05	3	55.60	0	0.00	55.80	3	2,223	0.13%
2023/06/02	25	56.02	16	55.93	55.90	9	2,258	0.40%
2023/06/01	340	55.36	2	55.20	55.80	338	2,232	15.14%	大買/鉅額交易
2023/05/30	0	0.00	6	54.40	54.50	-6	2,127	-0.28%
2023/05/26	0	53.50	0	0.00	53.20	0	2,140	0.00%
2023/05/25	5	53.50	0	0.00	53.60	5	2,188	0.23%
2023/05/12	2	51.80	8	52.00	52.20	-6	2,409	-0.25%
2023/05/11	0	0.00	0.2	52.50	52.40	-0.2	2,424	-0.01%
2023/05/10	1	53.10	1	53.10	53.10	0	2,455	0.00%
2023/05/09	0	0.00	50	53.40	53.80	-50	2,476	-2.02%
2023/05/08	0	0.00	17.2	53.50	53.50	-17.2	2,534	-0.68%
2023/05/05	0	0.00	1	53.60	53.80	-1	2,636	-0.04%
2023/05/03	0	0.00	1	53.90	53.80	-1	2,903	-0.03%
2023/05/02	0.2	53.95	0	0.00	53.80	0.2	3,026	0.00%
2023/04/25	0	0.00	1	52.70	52.60	-1	3,295	-0.03%
2023/04/24	0	53.70	0	0.00	53.40	0	3,305	0.00%
2023/04/20	0	0.00	10	54.70	54.40	-10	3,354	-0.30%
2023/04/19	11	55.91	1	56.20	55.00	10	3,398	0.29%
2023/04/17	2	55.10	9	55.10	55.00	-7	3,409	-0.21%
2023/04/14	0	0.00	39.2	55.04	54.80	-39.2	3,409	-1.15%
2023/04/13	0	0.00	153	54.80	54.70	-153	3,423	-4.47%	大賣/鉅額交易
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/07	2	55.60	2	56.10	55.50	0	3,495	0.00%
2023/04/06	3	55.70	0	0.00	56.10	3	3,468	0.09%
2023/03/31	7	56.10	0	0.00	55.90	7	3,415	0.20%
2023/03/30	37	55.44	8.5	55.61	55.60	28.5	3,385	0.84%
2023/03/29	2	55.30	6	54.98	55.50	-4	3,342	-0.12%
2023/03/27	45	54.50	1	54.20	54.00	44	3,260	1.35%
2023/03/24	1	54.10	0	0.00	54.70	1	3,272	0.03%
2023/03/23	1	53.30	3	53.90	53.90	-2	3,251	-0.06%
2023/03/21	5.4	53.30	0	0.00	53.30	5.4	3,332	0.16%
2023/03/20	0	0.00	2	52.70	53.00	-2	3,328	-0.06%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/10	1	53.50	0	0.00	53.60	1	3,664	0.03%
2023/03/08	27	55.17	23	55.12	55.20	4	3,746	0.11%
2023/03/07	72	56.25	2	56.45	56.00	70	3,688	1.90%
2023/03/03	0	0.00	10	55.25	55.20	-10	3,635	-0.28%
2023/03/02	72	55.06	0	0.00	55.20	72	3,633	1.98%
2023/03/01	208	55.28	3	55.30	55.30	205	3,627	5.65%	大買/鉅額交易
2023/02/24	15	56.00	2	55.80	55.50	13	3,620	0.36%
2023/02/23	1	55.80	178	55.61	56.00	-177	3,592	-4.93%	大賣/鉅額交易
2023/02/22	3	55.23	380	55.16	55.20	-377	3,564	-10.58%	大賣/鉅額交易
2023/02/20	2	55.90	0	0.00	56.00	2	3,617	0.06%
2023/02/17	12	55.48	0	0.00	55.30	12	3,625	0.33%
2023/02/16	20	55.00	10	55.00	55.10	10	3,670	0.27%
2023/02/15	15	54.50	0	0.00	54.50	15	3,743	0.40%
2023/02/14	75	55.21	0	0.00	55.10	75	3,728	2.01%
2023/02/13	2	54.70	155	54.80	54.90	-153	3,778	-4.05%	大賣/鉅額交易
2023/02/10	3	55.07	0	0.00	54.60	3	3,788	0.08%
2023/02/09	3	55.50	0	0.00	55.50	3	3,733	0.08%
2023/02/08	39	55.89	3	56.20	55.80	36	3,710	0.97%
2023/02/07	74	56.12	0	0.00	56.20	74	3,671	2.02%
2023/02/06	196	56.61	2	56.70	56.50	194	3,643	5.32%	大買/鉅額交易
2023/02/03	5	56.10	244	56.31	56.30	-239	3,593	-6.65%	大賣/鉅額交易
2023/02/02	2	56.30	13	55.83	56.40	-11	3,504	-0.31%
2023/02/01	2	54.50	1	54.80	55.00	1	3,320	0.03%
2023/01/31	16	54.38	2	54.90	54.20	14	3,260	0.43%
2023/01/30	3	55.37	7	54.54	55.40	-4	3,155	-0.13%
2023/01/16	2	52.55	0	0.00	52.40	2	2,922	0.07%
2023/01/12	0	0.00	19	52.89	52.70	-19	2,949	-0.64%
2023/01/11	0	0.00	4	53.65	53.80	-4	2,937	-0.14%
2023/01/10	0	0.00	3	53.43	53.40	-3	2,918	-0.10%
2023/01/09	1	53.20	5	53.18	53.20	-4	2,923	-0.14%
2023/01/06	1	52.00	36	52.30	52.40	-35	2,890	-1.21%
2023/01/04	1	51.70	2	51.30	51.40	-1	2,869	-0.03%
2023/01/03	3	51.30	0	0.00	51.30	3	2,882	0.10%
2022/12/30	1	52.20	0	0.00	51.90	1	2,868	0.03%
2022/12/29	6	51.38	1	51.20	51.00	5	2,841	0.18%
2022/12/28	0	0.00	6	52.45	52.30	-6	2,828	-0.21%
2022/12/27	37	51.89	0	0.00	52.00	37	2,786	1.33%
2022/12/26	5	51.50	3	51.20	51.10	2	2,790	0.07%
2022/12/23	3	51.60	0	0.00	51.40	3	2,805	0.11%
2022/12/21	7	51.04	0	0.00	50.60	7	2,832	0.25%
2022/12/20	10	51.60	0	0.00	51.00	10	2,826	0.35%
2022/12/19	1	51.90	0	0.00	51.90	1	2,840	0.04%
2022/12/16	30	52.80	0	0.00	52.60	30	2,839	1.06%
2022/12/15	334	53.60	3	53.77	53.80	331	2,802	11.81%	大買/鉅額交易
2022/12/14	174	53.55	1	53.70	53.70	173	2,803	6.17%	大買/鉅額交易
2022/12/13	11	53.87	8	54.04	53.70	3	2,770	0.11%
2022/12/12	5	52.60	1	52.70	52.80	4	2,691	0.15%
2022/12/09	0	0.00	10	52.80	53.20	-10	2,735	-0.37%
2022/12/07	16	53.08	15	52.31	52.80	1	2,711	0.04%
2022/12/06	18	53.55	555.5	52.91	53.20	-537.5	2,685	-20.02%	大賣/鉅額交易
2022/12/05	7	54.27	3	54.10	54.20	4	2,636	0.15%
2022/12/02	6	53.92	8	54.25	54.00	-2	2,540	-0.08%
2022/12/01	32	52.40	4	52.20	51.90	28	2,378	1.18%
2022/11/30	18	51.10	4	51.30	52.10	14	2,386	0.59%
2022/11/29	210	49.86	0	0.00	50.10	210	2,294	9.15%	大買/鉅額交易
2022/11/28	82	49.75	0.1	49.80	49.95	81.9	2,280	3.59%
2022/11/25	200	49.94	0	0.00	49.95	200	2,287	8.74%	大買/鉅額交易
2022/11/22	0.1	49.70	1	49.55	50.00	-1	2,324	-0.04%
2022/11/21	0	0.00	2	49.55	49.55	-2	2,355	-0.08%
2022/11/18	1	49.60	2	49.70	49.65	-1	2,364	-0.04%
2022/11/17	2	49.93	0	0.00	49.90	2	2,354	0.08%
2022/11/16	16	50.47	11.7	49.88	50.10	4.3	2,340	0.18%
2022/11/15	2	49.68	15	49.66	49.60	-13	2,273	-0.57%
2022/11/14	1	49.55	0	0.00	49.50	1	2,234	0.04%
2022/11/11	15	48.67	2	48.58	48.85	13	2,177	0.60%
2022/11/10	1	47.80	5	47.75	47.55	-4	2,115	-0.19%
2022/11/09	15.5	48.12	7	48.23	48.20	8.5	2,098	0.41%
2022/11/08	2	46.73	2	46.90	46.85	0	2,079	0.00%
2022/11/04	1	45.60	0	0.00	45.65	1	2,160	0.05%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/02	1	45.70	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	0.5	45.25	45.45	-0.5	2,199	-0.02%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/24	1	46.35	1	45.95	45.95	0	2,225	0.00%
2022/10/21	0	0.00	6	45.90	45.60	-6	2,226	-0.27%
2022/10/20	2	45.40	1	45.65	45.95	1	2,224	0.04%
2022/10/19	2	46.28	0	0.00	46.00	2	2,210	0.09%
2022/10/17	4	46.13	2	46.03	46.45	2	2,258	0.09%
2022/10/14	0	0.00	2	46.30	46.10	-2	2,267	-0.09%
2022/10/13	1	45.50	0	0.00	45.25	1	2,296	0.04%
2022/10/07	0.1	47.40	5	46.90	47.40	-4.9	2,296	-0.22%
2022/10/06	7	46.87	2	46.90	47.00	5	2,319	0.22%
2022/10/05	5.3	46.56	5	46.73	46.55	0.3	2,364	0.01%
2022/10/04	1.1	46.00	2	45.95	46.05	-0.9	2,371	-0.04%
2022/10/03	2	45.60	0	0.00	45.30	2	2,379	0.08%
2022/09/30	1	45.70	0	0.00	45.85	1	2,401	0.04%
2022/09/27	1	46.45	0.5	46.25	46.40	0.5	2,460	0.02%
2022/09/26	2	45.90	0	0.00	45.80	2	2,514	0.08%
2022/09/23	0	0.00	2	47.03	46.75	-2	2,600	-0.08%
2022/09/22	1	46.95	0	0.00	47.20	1	2,734	0.04%
2022/09/19	0	0.00	1	48.00	48.00	-1	2,802	-0.04%
2022/09/16	1	48.30	0	0.00	48.00	1	2,831	0.04%
2022/09/14	4	48.85	0	0.00	48.85	4	2,866	0.14%
2022/09/13	2	49.80	0	0.00	49.80	2	2,901	0.07%
2022/09/07	1	47.20	0	0.00	47.15	1	3,249	0.03%
2022/09/05	0	0.00	1.2	50.23	50.10	-1.2	3,312	-0.04%
2022/09/02	1	50.30	5	50.20	50.10	-4	3,404	-0.12%
2022/09/01	1	50.20	2	50.25	50.20	-1	3,454	-0.03%
2022/08/31	1	50.70	0	0.00	50.60	1	3,532	0.03%
2022/08/30	2.1	50.41	1	50.60	50.60	1.1	3,605	0.03%
2022/08/29	9.4	50.36	4	50.40	50.20	5.4	3,669	0.15%
2022/08/26	1.2	51.54	2	51.25	51.60	-0.8	3,781	-0.02%
2022/08/25	1.1	50.70	0	0.00	50.70	1.1	4,102	0.03%
2022/08/24	1	50.20	1	50.40	50.30	0	4,467	0.00%
2022/08/23	2	49.95	0	0.00	50.00	2	6,013	0.03%
2022/08/19	0	50.70	0	0.00	50.60	0	6,346	0.00%
2022/08/18	4	50.10	0	0.00	50.20	4	6,430	0.06%
2022/08/17	2	50.10	1	50.70	50.40	1	6,540	0.02%
2022/08/16	4	50.50	0.3	50.50	50.40	3.7	6,623	0.06%
2022/08/15	0.2	50.60	0	0.00	50.40	0.2	6,717	0.00%
2022/08/12	6.4	51.02	6	51.07	51.10	0.4	6,721	0.01%
2022/08/11	0.1	50.60	0	0.00	50.60	0.1	6,755	0.00%
2022/08/10	3.1	49.80	5	49.85	49.80	-1.9	6,770	-0.03%
2022/08/09	1.1	49.05	1	49.00	49.10	0.1	6,837	0.00%
2022/08/08	2.1	48.35	1	48.35	48.60	1.1	6,957	0.02%
2022/08/04	1	47.55	2	47.95	47.95	-1	7,101	-0.01%
2022/08/03	1	48.05	3	48.32	48.10	-2	7,121	-0.03%
2022/08/02	1	48.50	0	0.00	48.30	1	7,144	0.01%
2022/07/28	0	0.00	8	49.25	49.30	-8	7,157	-0.11%
2022/07/27	1	48.70	1	48.75	49.00	0	7,182	0.00%
2022/07/26	2	48.95	0	0.00	48.70	2	7,202	0.03%
2022/07/25	7	48.81	0.1	49.40	49.20	6.9	7,216	0.10%
2022/07/22	3	49.30	1	49.50	49.20	2	7,219	0.03%
2022/07/21	1.1	48.55	0	0.00	48.75	1.1	7,194	0.02%
2022/07/20	0.1	47.65	4	47.60	47.50	-3.9	7,182	-0.05%
2022/07/18	0	0.00	1	47.10	47.00	-1	7,226	-0.01%
2022/07/14	3	46.80	0	0.00	46.80	3	7,239	0.04%
2022/07/13	10	46.50	1	46.80	47.05	9	7,246	0.12%
2022/07/11	1	46.15	0	0.00	46.25	1	7,196	0.01%
2022/07/08	1	46.50	16	46.59	46.05	-15	7,190	-0.21%
2022/07/07	0	0.00	2	45.88	46.25	-2	7,184	-0.03%
2022/07/06	1	45.72	0	0.00	45.10	1	7,162	0.01%
2022/07/01	1	49.00	1	49.05	47.00	0	7,121	0.00%
2022/06/30	9.1	49.98	1	49.60	49.30	8.1	7,040	0.11%
2022/06/27	1	53.60	0	0.00	53.60	1	6,921	0.01%
2022/06/24	1	53.10	0	0.00	52.70	1	6,897	0.01%
2022/06/23	3	52.77	0	0.00	52.50	3	6,879	0.04%
2022/06/22	0	0.00	2	53.75	53.20	-2	6,844	-0.03%
2022/06/21	7	53.87	0	0.00	54.60	7	6,830	0.10%
2022/06/20	3	54.03	8	53.33	52.90	-5	6,795	-0.07%
2022/06/17	1	54.70	0	0.00	55.50	1	6,680	0.01%
2022/06/16	1	56.60	7	55.79	55.20	-6	6,524	-0.09%
2022/06/15	3	56.50	0	0.00	56.20	3	6,514	0.05%
2022/06/13	8	55.69	0.4	56.00	55.50	7.7	6,436	0.12%
2022/06/10	11	56.55	3	56.57	56.40	8	6,353	0.13%
2022/06/09	2	56.15	2	56.40	56.40	0	6,310	0.00%
2022/06/08	4	56.53	2	56.45	56.40	2	6,213	0.03%
2022/06/07	10	56.40	0	0.00	56.20	10	6,155	0.16%
2022/06/06	4	56.23	3	56.50	56.30	1	6,090	0.02%
2022/06/02	20.1	56.68	13	57.01	56.50	7.1	5,993	0.12%
2022/06/01	20	55.43	5	56.26	56.00	15	5,706	0.26%
2022/05/31	2	54.65	5	55.36	54.60	-3	5,360	-0.06%
2022/05/30	5.1	54.04	1	54.20	54.30	4.1	3,832	0.11%
2022/05/27	2	54.70	1	54.80	54.60	1	3,693	0.03%
2022/05/26	1	54.30	0	0.00	54.40	1	3,640	0.03%
2022/05/25	0	0.00	0	54.70	54.40	0	3,678	0.00%
2022/05/24	4	53.48	2	53.50	53.20	2	3,683	0.05%
2022/05/23	2	54.15	4	53.80	53.80	-2	3,696	-0.05%
2022/05/20	1	54.50	3	54.50	54.50	-2	3,641	-0.05%
2022/05/19	7	54.06	0.3	54.80	54.00	6.8	3,686	0.18%
2022/05/18	6	55.13	1	55.70	55.60	5	3,604	0.14%
2022/05/17	3	55.53	1	55.50	54.90	2	3,578	0.06%
2022/05/16	7	56.53	1	58.10	55.90	6	3,497	0.17%
2022/05/13	2.1	58.51	5	58.50	58.50	-2.9	3,385	-0.09%
2022/05/12	0	0.00	2	61.10	61.00	-2	3,285	-0.06%
2022/05/11	5	61.60	0.1	61.30	61.30	5	3,294	0.15%
2022/05/10	0	0.00	6	60.87	61.50	-6	3,401	-0.18%
2022/05/05	0	0.00	2	60.80	61.30	-2	3,468	-0.06%
2022/05/04	1	60.70	2	60.80	60.80	-1	3,484	-0.03%
2022/04/29	11	58.92	0	0.00	59.00	11	3,495	0.31%
2022/04/27	0	0.00	1	58.30	58.50	-1	3,536	-0.03%
2022/04/26	2	59.10	2	59.20	59.40	0	3,534	0.00%
2022/04/20	0.1	60.40	0	0.00	60.50	0.1	3,461	0.00%
2022/04/15	1	60.60	0	0.00	60.60	1	3,480	0.03%
2022/04/14	0	0.00	5	61.20	61.10	-5	3,541	-0.14%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/12	2	60.10	10	60.20	60.20	-8	3,788	-0.21%
2022/04/11	4	60.48	0	0.00	60.20	4	3,787	0.11%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	2	61.40	1	60.80	60.80	1	3,773	0.03%
2022/04/01	5	62.20	2	62.10	62.10	3	3,705	0.08%
2022/03/31	2	63.35	0	0.00	62.80	2	3,688	0.05%
2022/03/30	0.1	63.10	0	0.00	62.60	0.1	3,663	0.00%
2022/03/29	0	0.00	4	62.70	62.70	-4	3,649	-0.11%
2022/03/25	15	62.97	0	0.00	62.80	15	3,645	0.41%
2022/03/22	0	62.80	0	0.00	62.80	0	3,661	0.00%
2022/03/18	0.1	62.64	0	0.00	62.70	0.1	3,685	0.00%
2022/03/17	0	0.00	1	62.80	62.90	-1	3,647	-0.03%
2022/03/16	1	61.00	0.7	61.00	61.40	0.3	3,647	0.01%
2022/03/15	0	0.00	1	61.30	61.20	-1	3,661	-0.03%
2022/03/11	1	62.40	1	62.30	62.40	0	3,733	0.00%
2022/03/09	1	62.10	0	0.00	61.90	1	3,785	0.03%
2022/03/08	0	0.00	10	62.50	61.90	-10	3,808	-0.26%
2022/03/07	22.1	62.58	2	62.00	62.60	20.1	3,803	0.53%
2022/03/03	1	64.60	12	64.82	64.70	-11	3,864	-0.28%
2022/03/02	0	0.00	12	64.82	64.80	-12	3,932	-0.31%
2022/03/01	12	64.90	23	65.09	64.80	-11	3,908	-0.28%
2022/02/25	20.1	63.80	11	63.50	63.80	9.1	3,836	0.24%
2022/02/24	1	64.58	10	63.80	63.70	-9	3,779	-0.24%
2022/02/23	1	64.60	0	0.00	64.60	1	3,696	0.03%
2022/02/22	10	63.90	1	63.50	63.90	9	3,637	0.25%
2022/02/21	3	63.80	0.2	63.60	64.00	2.9	3,645	0.08%
2022/02/18	0	0.00	0.2	62.80	63.00	-0.2	3,636	0.00%
2022/02/17	0	63.00	11	63.31	63.10	-11	3,784	-0.29%
2022/02/16	0	0.00	10	62.82	62.90	-10	3,852	-0.26%
2022/02/15	0	62.10	0	0.00	62.00	0	3,898	0.00%
2022/02/14	0	62.10	1.4	62.29	62.30	-1.4	4,021	-0.03%
2022/02/11	2.1	63.01	0	0.00	63.30	2.1	4,071	0.05%
2022/02/10	3	62.80	9	63.06	63.60	-6	4,106	-0.15%
2022/02/09	5	61.18	0	0.00	61.40	5	4,034	0.12%
2022/02/08	0.1	61.10	1	60.70	61.10	-0.9	4,088	-0.02%
2022/01/26	0	0.00	4	60.28	60.00	-4	4,219	-0.09%
2022/01/25	1.1	60.62	0	0.00	60.40	1.1	4,375	0.02%
2022/01/24	0	0.00	1	61.80	61.50	-1	4,369	-0.02%
2022/01/21	2	62.35	1	62.10	62.00	1	4,417	0.02%
2022/01/20	2.1	61.50	0	0.00	62.00	2.1	4,457	0.05%
2022/01/19	1.1	62.74	1	62.20	62.00	0.1	4,484	0.00%
2022/01/12	22	62.87	0	0.00	63.30	22	4,944	0.44%
2022/01/11	3	63.67	0	0.00	63.40	3	5,062	0.06%
2022/01/10	2	63.85	0	0.00	64.00	2	5,313	0.04%
2022/01/07	6	65.10	4	64.73	64.20	2	5,567	0.04%
2022/01/06	3	65.37	7	65.41	65.70	-4	5,601	-0.07%
2022/01/05	15	66.45	10.1	66.40	66.20	4.9	5,650	0.09%
2022/01/04	1.1	64.15	1	64.20	64.50	0.1	5,601	0.00%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/28	2	64.85	1	64.90	65.00	1	6,623	0.02%
2021/12/27	0	0.00	4	64.98	65.00	-4	7,234	-0.06%
2021/12/24	3.1	64.73	0	0.00	64.60	3.1	7,497	0.04%
2021/12/21	0.1	64.10	1	64.00	64.10	-0.9	8,253	-0.01%
2021/12/20	0	0.00	4	63.63	63.60	-4	8,387	-0.05%
2021/12/17	0	0.00	1	64.00	63.90	-1	8,733	-0.01%
2021/12/16	2	64.10	0	0.00	64.00	2	9,052	0.02%
2021/12/15	1	64.30	8	64.13	63.90	-7	9,158	-0.08%
2021/12/14	1	64.60	2	64.30	64.20	-1	9,301	-0.01%
2021/12/13	1.1	64.71	1	64.80	64.80	0.1	9,340	0.00%
2021/12/10	2.1	65.40	0	0.00	65.30	2.1	9,585	0.02%
2021/12/09	0.1	64.70	1	65.00	65.20	-0.9	9,552	-0.01%
2021/12/08	2	64.60	4	64.48	64.30	-2	9,529	-0.02%
2021/12/07	13	64.33	150	64.40	64.30	-137	9,514	-1.44%	大賣/鉅額交易
2021/12/06	0	0.00	50	64.90	65.50	-50	9,462	-0.53%
2021/12/03	4	64.43	0	0.00	64.40	4	9,490	0.04%
2021/12/02	1.1	64.59	2	64.50	64.30	-0.9	9,489	-0.01%
2021/12/01	8	64.88	1	64.60	64.90	7	9,490	0.07%
2021/11/30	10	65.43	2	65.40	65.20	8	9,519	0.08%
2021/11/29	23	63.96	21	64.32	65.00	2	9,497	0.02%
2021/11/26	3.1	65.50	2	65.30	65.10	1.1	9,469	0.01%
2021/11/25	5	66.80	0	0.00	66.60	5	9,412	0.05%
2021/11/24	5	67.00	0	0.00	67.10	5	9,427	0.05%
2021/11/23	5.2	66.57	4.2	66.65	66.60	1	9,460	0.01%
2021/11/22	5	67.00	2.1	67.05	67.10	2.9	9,442	0.03%
2021/11/19	4.1	66.86	0	0.00	66.70	4.1	9,486	0.04%
2021/11/18	1	66.91	0.1	67.20	67.10	0.9	9,548	0.01%
2021/11/17	9	67.16	8.1	66.94	66.90	1	9,682	0.01%
2021/11/16	62.2	67.20	5	67.10	67.30	57.2	9,779	0.58%
2021/11/15	4	68.33	11	68.15	68.00	-7	9,836	-0.07%
2021/11/12	1	69.00	0	0.00	68.90	1	9,928	0.01%
2021/11/11	7	70.36	6	70.05	69.30	1	9,930	0.01%
2021/11/10	0.1	70.00	3.3	70.07	70.20	-3.3	9,851	-0.03%
2021/11/09	8.2	69.53	11	69.38	69.60	-2.8	9,853	-0.03%
2021/11/08	3	69.30	12	69.52	69.60	-9	9,847	-0.09%
2021/11/05	1	69.81	3	69.73	70.00	-2	9,845	-0.02%
2021/11/04	13	70.61	14	70.70	70.00	-1	9,782	-0.01%
2021/11/03	1	69.61	8.1	69.47	69.80	-7	9,643	-0.07%
2021/11/02	11	70.08	1	69.80	69.10	10	9,609	0.10%
2021/11/01	2	68.50	4	68.60	68.60	-2	9,474	-0.02%
2021/10/29	9.1	68.70	2	68.30	68.80	7.1	9,456	0.07%
2021/10/28	11.1	68.90	4	68.35	68.60	7.1	9,393	0.08%
2021/10/27	5	67.76	0	0.00	67.70	5	9,316	0.05%
2021/10/26	9.1	68.00	1	67.80	68.00	8.1	9,311	0.09%
2021/10/25	9.1	67.97	5	68.30	68.30	4.1	9,279	0.04%
2021/10/22	4	67.10	6	67.40	67.90	-2	9,259	-0.02%
2021/10/21	5	67.11	6	67.75	66.50	-1	9,213	-0.01%
2021/10/20	2.1	67.46	3	68.10	67.90	-0.9	9,154	-0.01%
2021/10/19	9.1	68.50	6	68.42	68.00	3.1	9,037	0.03%
2021/10/18	5.3	69.30	3	69.40	68.70	2.3	8,913	0.03%
2021/10/15	15	70.05	28	70.48	70.80	-13	8,729	-0.15%
2021/10/14	5	69.16	10	69.39	68.50	-5	8,527	-0.06%
2021/10/13	3	68.90	1	68.50	69.00	2	8,468	0.02%
2021/10/12	38	68.16	2	68.50	67.90	36	8,397	0.43%
2021/10/08	12	70.02	14	70.23	70.10	-2	8,305	-0.02%
2021/10/07	14	69.48	20.5	69.42	69.40	-6.5	8,151	-0.08%
2021/10/06	22.5	69.02	12	68.68	68.30	10.5	8,078	0.13%
2021/10/05	54	70.30	36	69.94	71.20	18	7,773	0.23%
2021/10/04	62	70.46	40	70.60	70.90	22	7,414	0.30%
2021/10/01	26	69.01	8	68.31	67.60	18	6,842	0.26%
2021/09/30	66	70.50	17	70.49	70.30	49	6,600	0.74%
2021/09/29	6	68.72	7	68.34	68.70	-1	6,218	-0.02%
2021/09/28	12	68.64	11	69.15	69.40	1	6,209	0.02%
2021/09/27	25	68.46	36	68.44	68.80	-11	6,058	-0.18%
2021/09/24	19	68.88	14	69.11	68.70	5	5,961	0.08%
2021/09/23	10	67.45	38.1	67.57	68.00	-28.1	5,645	-0.50%
2021/09/22	10	64.97	7.1	65.26	66.20	2.9	5,330	0.05%
2021/09/17	4	65.80	12.1	66.07	66.50	-8.1	5,240	-0.15%
2021/09/16	2	64.35	1	64.90	64.40	1	5,113	0.02%
2021/09/15	17.1	65.70	16	65.95	65.00	1.1	5,073	0.02%
2021/09/14	1	63.00	0	0.00	62.80	1	4,849	0.02%
2021/09/10	0	63.60	6	63.40	63.50	-6	4,890	-0.12%
2021/09/09	4	63.38	0	0.00	63.50	4	5,004	0.08%
2021/09/08	3	63.60	1	63.60	62.90	2	5,002	0.04%
2021/09/07	5	64.10	3	64.30	64.30	2	4,951	0.04%
2021/09/06	1	64.00	1	64.00	64.00	0	4,946	0.00%
2021/09/03	7.1	64.11	2	64.35	64.90	5.1	4,952	0.10%
2021/09/02	3.1	65.03	6	64.68	64.20	-2.9	4,909	-0.06%
2021/09/01	1.1	65.61	0.4	66.00	65.60	0.7	4,851	0.01%
2021/08/31	3	65.67	2	65.60	66.30	1	4,845	0.02%
2021/08/30	1	65.70	0	0.00	66.20	1	4,853	0.02%
2021/08/27	7	66.13	4	66.18	66.20	3	4,900	0.06%
2021/08/26	3	65.43	4	65.13	65.70	-1	4,919	-0.02%
2021/08/25	12	65.40	1	65.32	65.70	11	5,051	0.22%
2021/08/24	6.1	66.58	12.1	66.67	65.70	-6	5,050	-0.12%
2021/08/23	17	66.98	22	66.60	67.30	-5	5,006	-0.10%
2021/08/20	0	0.00	8	65.70	65.90	-8	4,871	-0.16%
2021/08/19	5.1	64.50	3	65.20	64.50	2.1	4,791	0.04%
2021/08/18	11	65.00	23	64.88	66.80	-12	4,610	-0.26%
2021/08/17	0	0.00	13	64.20	64.40	-13	4,482	-0.29%
2021/08/16	13	63.52	3	63.77	63.90	10	4,440	0.23%
2021/08/13	1	64.00	5	64.02	64.00	-4	4,433	-0.09%
2021/08/12	2.5	63.84	1	64.00	63.80	1.5	4,405	0.03%
2021/08/11	1	63.30	4.1	62.32	63.30	-3.1	4,404	-0.07%
2021/08/10	1	62.20	0	0.00	62.20	1	4,479	0.02%
2021/08/06	0	0.00	0.2	63.80	63.70	-0.2	4,665	0.00%
2021/08/05	1	62.50	1	63.20	63.20	0	4,772	0.00%
2021/08/04	0	0.00	5	62.10	62.10	-5	4,972	-0.10%
2021/08/03	5	61.86	0	0.00	62.30	5	5,070	0.10%
2021/08/02	3	62.03	1	62.10	62.20	2	5,105	0.04%
2021/07/30	1.1	61.81	5	61.88	61.60	-4	5,173	-0.08%
2021/07/29	3	62.63	0	0.00	62.70	3	5,196	0.06%
2021/07/28	2	61.85	0	0.00	62.20	2	5,306	0.04%
2021/07/27	1.1	62.51	0	0.00	62.50	1.1	5,499	0.02%
2021/07/26	17.1	63.13	2.1	63.38	63.10	15	5,680	0.26%
2021/07/23	0	62.70	4	62.50	62.60	-4	5,639	-0.07%
2021/07/22	4	62.60	1	62.70	62.40	3	5,708	0.05%
2021/07/21	2.1	63.75	5	63.00	63.00	-2.9	5,794	-0.05%
2021/07/20	0	65.00	0	0.00	64.20	0	5,755	0.00%
2021/07/19	16	65.84	0	0.00	65.80	16	5,777	0.28%
2021/07/16	6.1	66.34	11	66.23	66.50	-4.9	5,967	-0.08%
2021/07/15	4	66.85	7	66.73	66.70	-3	6,086	-0.05%
2021/07/14	0	66.00	1	66.20	65.80	-1	6,100	-0.02%
2021/07/13	11	66.98	1	66.80	66.10	10	6,153	0.16%
2021/07/12	0	0.00	21	65.80	65.80	-21	6,170	-0.34%
2021/07/09	1.1	64.65	9	64.90	65.00	-7.9	6,253	-0.13%
2021/07/08	2	65.45	1	65.80	65.50	1	6,399	0.02%
2021/07/07	0	0.00	4	65.73	65.50	-4	6,501	-0.06%
2021/07/06	7	66.19	0	0.00	66.00	7	6,572	0.11%
2021/07/05	7	66.39	7	66.23	67.00	0	6,628	0.00%
2021/07/02	2	64.70	0	65.00	65.00	2	6,607	0.03%
2021/07/01	1	65.90	2.1	64.95	65.10	-1.1	6,709	-0.02%
2021/06/30	2	65.80	3.1	65.87	65.70	-1	6,760	-0.02%
2021/06/29	5	65.40	1	65.50	65.30	4	6,904	0.06%
2021/06/28	2	65.15	2	65.25	65.30	0	7,157	0.00%
2021/06/25	0	0.00	2	66.00	65.60	-2	7,238	-0.03%
2021/06/24	8	65.55	5	65.50	65.40	3	7,302	0.04%
2021/06/23	0.1	64.85	20.5	64.63	65.10	-20.4	7,422	-0.27%
2021/06/22	1	64.60	5	64.00	63.90	-4	7,633	-0.05%
2021/06/21	1	64.30	1	64.20	64.20	0	7,891	0.00%
2021/06/18	10	65.60	1	65.30	65.70	9	8,989	0.10%
2021/06/17	0	0.00	1	64.90	65.00	-1	9,076	-0.01%
2021/06/16	0	0.00	2.1	64.79	64.60	-2.1	9,342	-0.02%
2021/06/15	11	65.00	11	64.86	65.00	0	9,745	0.00%
2021/06/11	1.1	64.81	1	64.90	64.90	0.1	10,415	0.00%
2021/06/10	11.1	64.29	1	63.80	64.20	10.1	10,545	0.10%
2021/06/09	0.1	64.00	6	63.65	63.40	-6	10,719	-0.06%
2021/06/08	5	64.20	2	64.30	64.40	3	11,187	0.03%
2021/06/07	1	63.60	0	0.00	63.50	1	11,381	0.01%
2021/06/04	1	64.20	0	0.00	64.00	1	11,419	0.01%
2021/06/03	1	65.00	0.5	65.60	65.10	0.5	11,503	0.00%
2021/06/02	4.3	66.57	1.3	66.00	65.90	3	11,547	0.03%
2021/06/01	12	66.34	22	66.36	66.40	-10	11,512	-0.09%
2021/05/31	10	65.70	14	65.10	65.30	-4	11,685	-0.03%
2021/05/28	2.1	65.10	12	65.09	64.60	-9.9	11,746	-0.08%
2021/05/26	1	63.70	0.1	64.00	64.00	0.9	12,006	0.01%
2021/05/25	12	64.18	1	64.30	64.30	11	12,460	0.09%
2021/05/24	2	63.20	0	0.00	63.50	2	13,058	0.02%
2021/05/21	5	63.30	9	63.11	63.10	-4	13,201	-0.03%
2021/05/20	1	62.10	0	0.00	62.20	1	13,440	0.01%
2021/05/19	5	62.10	9	62.01	62.10	-4	13,616	-0.03%
2021/05/18	5.1	62.30	0	62.20	62.70	5.1	13,799	0.04%
2021/05/17	3	57.33	2	58.30	57.80	1	13,988	0.01%
2021/05/14	1	60.90	12.1	61.86	60.90	-11.1	14,093	-0.08%
2021/05/13	4	61.10	17	61.24	61.20	-13	14,457	-0.09%
2021/05/12	20.1	60.03	36	59.96	59.80	-15.9	14,679	-0.11%
2021/05/11	8	62.64	16	62.74	62.00	-8	15,153	-0.05%
2021/05/10	2	65.25	0	0.00	65.40	2	15,223	0.01%
2021/05/07	1	66.20	11	65.79	66.20	-10	15,477	-0.06%
2021/05/06	6	64.05	3	64.50	64.40	3	15,780	0.02%
2021/05/05	8	64.40	6	65.03	63.60	2	16,217	0.01%
2021/05/04	15	64.63	11	64.24	64.20	4	16,250	0.02%
2021/05/03	17.5	66.80	9	66.92	66.70	8.5	16,320	0.05%
2021/04/29	12	69.15	2	69.30	69.00	10	16,341	0.06%
2021/04/28	8	69.74	3	70.03	69.70	5	16,457	0.03%
2021/04/27	13	70.45	15	70.79	70.70	-2	16,704	-0.01%
2021/04/26	8.3	69.69	30.2	69.90	69.60	-21.9	16,916	-0.13%
2021/04/23	12	69.92	34	69.81	69.60	-22	17,894	-0.12%
2021/04/22	10.1	69.98	47.7	70.05	69.30	-37.6	19,364	-0.19%
2021/04/21	42.2	71.32	30	71.00	70.80	12.2	21,177	0.06%
2021/04/20	11.2	71.45	34	71.15	71.00	-22.9	23,422	-0.10%
2021/04/19	1.1	71.11	14	71.19	71.10	-12.9	24,127	-0.05%
2021/04/16	6	71.40	32	71.42	71.70	-26	24,288	-0.11%
2021/04/15	3.2	70.25	6	70.57	70.80	-2.8	24,357	-0.01%
2021/04/14	6.1	70.74	9	70.53	71.10	-3	24,344	-0.01%
2021/04/13	7	72.43	11.2	72.90	72.10	-4.2	24,468	-0.02%
2021/04/12	14.1	72.35	3	72.13	72.10	11.1	24,572	0.05%
2021/04/09	2	72.00	2	72.00	72.00	0	24,711	0.00%
2021/04/08	11.2	72.37	3	72.30	72.30	8.2	24,687	0.03%
2021/04/07	5	72.92	4.2	73.10	73.10	0.8	24,603	0.00%
2021/04/06	2.1	72.21	18.3	72.39	72.10	-16.2	24,526	-0.07%
2021/04/01	16.1	72.06	9.6	71.89	71.90	6.6	24,495	0.03%
2021/03/31	29	72.82	95	72.88	72.60	-66	24,416	-0.27%
2021/03/30	9	74.71	2.3	74.38	74.80	6.7	24,191	0.03%
2021/03/29	7	74.20	5	74.06	74.10	2	24,121	0.01%
2021/03/26	7.1	73.88	1	73.90	73.80	6.1	24,108	0.03%
2021/03/25	31	74.94	13	74.88	74.10	18	24,013	0.07%
2021/03/24	22.2	75.79	9.2	75.68	75.40	12.9	23,836	0.05%
2021/03/23	61.8	77.55	50.7	76.99	76.10	11.2	23,564	0.05%
2021/03/22	31.5	73.14	14.1	73.29	74.00	17.4	22,465	0.08%
2021/03/19	21	73.45	7.2	73.59	73.00	13.8	22,308	0.06%
2021/03/18	81	74.90	67.2	74.90	74.80	13.8	22,105	0.06%
2021/03/17	46.5	74.90	25.5	74.41	73.40	21	21,765	0.10%
2021/03/16	17	72.52	11.1	73.03	72.50	5.9	21,200	0.03%
2021/03/15	3	72.47	6.2	72.70	72.80	-3.2	21,150	-0.02%
2021/03/12	30.5	73.07	13.3	72.89	73.30	17.3	21,192	0.08%
2021/03/11	2	70.65	11.3	71.06	71.30	-9.3	21,120	-0.04%
2021/03/10	2	69.60	4	69.95	69.60	-2	20,960	-0.01%
2021/03/09	4.3	68.37	8	68.30	69.00	-3.8	20,933	-0.02%
2021/03/08	4	69.63	2	69.35	69.00	2	20,785	0.01%
2021/03/05	0	0.00	8	70.38	70.00	-8	20,689	-0.04%
2021/03/04	6.3	70.87	16.2	70.95	70.50	-9.9	20,660	-0.05%
2021/03/03	15.1	70.32	3.2	70.63	70.80	11.9	20,431	0.06%
2021/03/02	15	70.02	23.4	70.28	69.30	-8.4	20,303	-0.04%
2021/02/26	7.4	70.18	15	70.53	70.00	-7.6	20,163	-0.04%
2021/02/25	18.1	71.75	7	72.06	71.30	11.1	19,931	0.06%
2021/02/24	63.2	71.77	57	71.75	70.60	6.2	19,489	0.03%
2021/02/23	23.1	69.55	15	69.63	69.70	8.1	18,843	0.04%
2021/02/22	31.1	69.91	1	70.40	69.70	30.1	18,685	0.16%
2021/02/19	24.1	69.12	5	69.12	69.40	19.1	18,424	0.10%
2021/02/18	6	70.07	15	70.09	70.20	-9	18,213	-0.05%
2021/02/17	26.1	69.58	6	69.70	69.90	20.1	17,982	0.11%
2021/02/05	17	70.79	3	70.97	70.40	14	17,708	0.08%
2021/02/04	22	70.28	13.6	70.53	70.40	8.4	17,457	0.05%
2021/02/03	10.3	73.23	2.4	73.45	72.50	7.8	17,039	0.05%
2021/02/02	18	74.34	2.1	74.34	73.60	15.9	16,672	0.10%
2021/02/01	58.2	74.19	3	73.53	74.90	55.2	15,953	0.35%
2021/01/29	36	77.89	9.2	76.96	74.80	26.9	15,757	0.17%
2021/01/28	40.1	76.73	92	76.14	77.20	-51.9	15,459	-0.34%
2021/01/27	20.3	77.48	38.9	77.43	78.20	-18.6	15,072	-0.12%
2021/01/26	9.1	74.31	0	0.00	74.40	9.1	14,563	0.06%
2021/01/25	19	75.92	11.2	75.79	75.30	7.8	14,395	0.05%
2021/01/22	2	75.80	11	74.26	75.60	-9	14,088	-0.06%
2021/01/21	14.2	73.07	5	72.72	72.50	9.2	13,851	0.07%
2021/01/20	21.6	73.38	13	73.44	72.10	8.6	13,646	0.06%
2021/01/19	10.2	76.43	27.5	76.48	76.00	-17.4	13,299	-0.13%
2021/01/18	45.5	75.31	17	75.34	77.30	28.5	12,960	0.22%
2021/01/15	55.4	76.55	58.7	77.38	75.60	-3.3	11,917	-0.03%
2021/01/14	120.7	75.75	77.4	75.59	76.90	43.3	10,349	0.42%	大買/
2021/01/13	157.2	70.46	78	70.47	72.80	79.2	8,308	0.95%	大買/
2021/01/12	20	67.70	51	67.70	67.70	-31	5,923	-0.52%
2021/01/11	9	61.60	15	61.60	61.60	-6	5,142	-0.12%
2021/01/08	7	55.03	32	55.08	56.00	-25	4,890	-0.51%
2021/01/07	9	55.43	9	55.46	55.60	0	4,712	0.00%
2021/01/06	36	56.51	14.2	56.54	55.70	21.8	4,613	0.47%
2021/01/05	9	56.23	12	56.04	56.10	-3	4,309	-0.07%
2021/01/04	4	55.33	41	55.09	55.60	-37	4,071	-0.91%
2020/12/31	3	53.23	0	0.00	53.40	3	3,844	0.08%
2020/12/30	1	53.50	4	53.40	53.60	-3	3,760	-0.08%
2020/12/29	6	53.88	2	53.45	53.40	4	3,724	0.11%
2020/12/28	1	54.00	1	54.00	54.00	0	3,684	0.00%
2020/12/25	8	53.63	7	53.69	53.70	1	3,627	0.03%
2020/12/24	1	53.10	0	0.00	52.70	1	3,521	0.03%
2020/12/23	0	0.00	19	52.09	52.10	-19	3,454	-0.55%
2020/12/22	3	52.73	14	52.41	52.00	-11	3,437	-0.32%
2020/12/21	4	51.73	2	52.15	52.20	2	3,413	0.06%
2020/12/18	4	52.23	14	52.30	51.90	-10	3,403	-0.29%
2020/12/17	50	52.67	0	0.00	52.60	50	3,360	1.49%
2020/12/16	0	0.00	4	52.90	52.90	-4	3,354	-0.12%
2020/12/15	2	52.20	1.1	52.41	52.00	0.9	3,341	0.03%
2020/12/14	3	52.97	3	53.00	52.70	0	3,279	0.00%
2020/12/11	21	53.10	1	52.90	53.00	20	3,205	0.62%
2020/12/10	20	53.59	1	54.30	53.20	19	3,128	0.61%
2020/12/09	11	54.89	7	55.20	54.70	4	2,998	0.13%
2020/12/08	10	55.16	16	55.13	54.70	-6	2,877	-0.21%
2020/12/07	53	54.94	58	55.17	56.30	-5	2,632	-0.19%
2020/12/04	1.1	52.49	5	52.30	52.50	-3.9	2,227	-0.18%
2020/12/03	8.2	51.90	3	51.67	51.60	5.2	2,175	0.24%
2020/12/02	12	52.34	0	0.00	52.20	12	2,119	0.57%
2020/12/01	4	52.53	2	52.30	52.40	2	2,123	0.09%
2020/11/30	0	0.00	2	52.60	52.60	-2	2,111	-0.09%
2020/11/26	5	52.20	1	52.00	52.20	4	2,000	0.20%
2020/11/25	5.5	51.71	0	0.00	51.60	5.5	2,039	0.27%
2020/11/24	2	51.60	2	51.90	51.60	0	2,028	0.00%
2020/11/23	3	52.40	6	52.40	52.40	-3	2,003	-0.15%
2020/11/20	9	52.00	1	51.90	52.10	8	1,960	0.41%
2020/11/19	1	51.60	0	0.00	51.50	1	1,946	0.05%
2020/11/18	3	51.53	0	0.00	51.80	3	1,948	0.15%
2020/11/16	2	51.50	1	51.30	51.50	1	1,987	0.05%
2020/11/13	2	51.30	0	0.00	51.00	2	1,988	0.10%
2020/11/12	1	52.00	0	0.00	52.30	1	1,946	0.05%
2020/11/11	0	0.00	1.3	52.02	52.30	-1.3	1,952	-0.07%
2020/11/05	1	51.10	2	51.20	51.20	-1	1,984	-0.05%
2020/11/03	0	0.00	3	50.93	51.10	-3	2,012	-0.15%
2020/10/30	0	0.00	3.1	50.30	50.10	-3.1	2,045	-0.15%
2020/10/29	3	50.27	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	0.2	51.50	51.20	-0.2	2,070	-0.01%
2020/10/21	5	51.56	0	0.00	51.40	5	2,221	0.23%
2020/10/19	4	52.00	6	52.10	51.90	-2	2,330	-0.09%
2020/10/16	3	51.90	0	0.00	51.20	3	2,420	0.12%
2020/10/13	8	51.64	0	0.00	52.00	8	2,672	0.30%
2020/10/12	2	51.60	2	51.70	52.00	0	2,723	0.00%
2020/10/08	0	0.00	21	51.66	52.10	-21	2,790	-0.75%
2020/10/07	3	51.40	0	0.00	51.40	3	2,825	0.11%
2020/10/06	2	51.70	3	52.20	51.90	-1	2,864	-0.03%
2020/10/05	1	51.10	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/28	1	51.10	2	51.40	51.00	-1	3,033	-0.03%
2020/09/25	2	50.15	0	0.00	50.40	2	3,081	0.06%
2020/09/24	4	50.60	0	0.00	50.30	4	3,106	0.13%
2020/09/23	12	51.31	7	51.20	51.40	5	3,069	0.16%
2020/09/22	7	51.99	0	0.00	52.00	7	3,132	0.22%
2020/09/21	1	53.40	2	53.40	53.00	-1	3,162	-0.03%
2020/09/18	2	52.60	0	0.00	52.60	2	3,183	0.06%
2020/09/16	0	0.00	2	53.30	53.00	-2	3,255	-0.06%
2020/09/10	1	52.20	0	0.00	52.30	1	3,385	0.03%
2020/09/08	2	52.30	0	0.00	52.30	2	3,422	0.06%
2020/09/04	7	52.40	0	0.00	52.50	7	3,478	0.20%
2020/09/03	1	53.30	0	0.00	53.30	1	3,473	0.03%
2020/09/01	3	52.20	10	52.40	53.00	-7	3,495	-0.20%
2020/08/31	0	0.00	2	52.90	52.20	-2	3,513	-0.06%
2020/08/28	1	53.00	2	52.70	53.00	-1	3,494	-0.03%
2020/08/25	1	53.40	4	52.78	53.10	-3	3,558	-0.08%
2020/08/24	0	0.00	2	52.00	52.10	-2	3,587	-0.06%
2020/08/20	12	51.51	0	0.00	51.20	12	3,581	0.34%
2020/08/19	6	54.00	0	0.00	53.50	6	3,523	0.17%
2020/08/18	1	53.60	0	0.00	54.00	1	3,510	0.03%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/13	13	52.99	22	53.12	53.10	-9	3,519	-0.26%
2020/08/12	10	53.70	2	53.60	53.60	8	3,485	0.23%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	0	0.00	1.3	54.32	54.40	-1.3	3,522	-0.04%
2020/08/07	0	0.00	10	54.70	54.30	-10	3,561	-0.28%
2020/08/05	1	54.50	1	54.60	54.50	0	3,592	0.00%
2020/08/04	0	0.00	2	54.20	54.50	-2	3,614	-0.06%
2020/08/03	15	54.33	0	0.00	53.90	15	3,640	0.41%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	2	53.80	2	54.70	54.80	0	3,669	0.00%
2020/07/29	4	53.75	0	0.00	53.70	4	3,676	0.11%
2020/07/28	1	54.20	4	53.80	53.60	-3	3,734	-0.08%
2020/07/23	12	55.98	0	0.00	55.30	12	3,881	0.31%
2020/07/22	8	57.73	3	57.83	58.00	5	3,845	0.13%
2020/07/21	0	0.00	9	57.69	57.60	-9	3,757	-0.24%
2020/07/20	5	56.96	0	0.00	56.90	5	3,695	0.14%
2020/07/17	9	57.60	0	0.00	57.70	9	3,632	0.25%
2020/07/16	0	0.00	2	58.00	58.00	-2	3,580	-0.06%
2020/07/15	4	57.55	1	57.30	57.20	3	3,552	0.08%
2020/07/14	2	58.00	0	0.00	57.70	2	3,530	0.06%
2020/07/13	10	57.90	2	57.50	58.00	8	3,522	0.23%
2020/07/10	4	57.70	10	57.40	57.10	-6	3,528	-0.17%
2020/07/09	1	58.10	2	58.20	58.00	-1	3,536	-0.03%
2020/07/08	3	58.07	0	0.00	58.20	3	3,499	0.09%
2020/07/07	11	58.35	11	58.17	57.90	0	3,496	0.00%
2020/07/06	2	57.60	1	57.90	57.80	1	3,540	0.03%
2020/07/03	1	57.40	1	57.00	57.00	0	3,549	0.00%
2020/07/02	0	0.00	1	57.00	57.40	-1	3,543	-0.03%
2020/07/01	2	57.45	2	57.40	57.00	0	3,542	0.00%
2020/06/30	14	56.43	1	56.00	56.50	13	3,455	0.38%
2020/06/29	3	55.17	0	0.00	55.20	3	3,419	0.09%
2020/06/24	8	55.86	1	55.50	55.90	7	3,392	0.21%
2020/06/22	2	54.10	2	54.35	54.40	0	3,338	0.00%
2020/06/19	6	54.40	0	0.00	54.10	6	3,365	0.18%
2020/06/17	2	54.60	0	0.00	54.50	2	3,313	0.06%
2020/06/12	0	0.00	1	53.20	53.80	-1	3,523	-0.03%
2020/06/11	10	55.50	2	54.90	54.50	8	3,600	0.22%
2020/06/10	1	55.70	0	0.00	55.70	1	3,628	0.03%
2020/06/09	5	55.60	0	0.00	55.40	5	3,744	0.13%
2020/06/08	1	55.60	1	55.70	55.80	0	3,846	0.00%
2020/06/04	0	0.00	3	54.90	55.20	-3	3,822	-0.08%
2020/05/28	0	0.00	2	54.55	53.70	-2	3,791	-0.05%
2020/05/27	1	54.10	1	54.30	54.30	0	3,829	0.00%
2020/05/26	1	54.20	1	54.40	54.00	0	3,853	0.00%
2020/05/25	1	53.10	0	0.00	53.20	1	3,859	0.03%
2020/05/22	0	0.00	1	54.10	53.60	-1	3,860	-0.03%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/18	2	53.90	2	54.00	53.70	0	3,845	0.00%
2020/05/15	2	54.90	1	54.60	54.80	1	3,815	0.03%
2020/05/14	10	55.87	1	55.70	55.50	9	3,778	0.24%
2020/05/13	2	56.80	0	0.00	56.80	2	3,739	0.05%
2020/05/12	2	56.75	6	56.78	56.50	-4	3,743	-0.11%
2020/05/11	6	57.83	1	57.30	57.40	5	3,742	0.13%
2020/05/08	1	56.60	1	56.40	56.20	0	3,714	0.00%
2020/05/07	1	56.00	1	55.80	56.00	0	3,679	0.00%
2020/05/06	0	0.00	1	56.50	55.50	-1	3,663	-0.03%
2020/05/04	3	55.47	0	0.00	56.30	3	3,626	0.08%
2020/04/30	14	57.76	26	57.90	57.60	-12	3,581	-0.34%
2020/04/29	1	54.90	2	54.90	54.90	-1	3,414	-0.03%
2020/04/28	2	54.60	1	54.70	54.60	1	3,425	0.03%
2020/04/27	2	54.75	0	0.00	54.60	2	3,521	0.06%
2020/04/24	0	0.00	4	54.00	53.60	-4	3,505	-0.11%
2020/04/23	0	0.00	1	53.80	53.80	-1	3,521	-0.03%
2020/04/22	1	53.00	2.8	51.99	53.10	-1.8	3,514	-0.05%
2020/04/21	1	52.60	0	0.00	52.40	1	3,505	0.03%
2020/04/20	2	54.30	2	54.40	54.40	0	3,478	0.00%
2020/04/17	1	54.50	2	54.70	54.50	-1	3,472	-0.03%
2020/04/16	4	53.90	0	0.00	54.00	4	3,419	0.12%
2020/04/15	3	54.57	1	54.50	54.50	2	3,391	0.06%
2020/04/14	0	0.00	2	54.20	54.30	-2	3,367	-0.06%
2020/04/13	4	53.78	2	53.65	53.50	2	3,353	0.06%
2020/04/10	5	54.32	0	0.00	54.30	5	3,367	0.15%
2020/04/09	16	55.22	1	56.70	54.80	15	3,354	0.45%
2020/04/08	0	0.00	1	52.30	53.40	-1	3,239	-0.03%
2020/04/07	2	50.80	1.3	50.97	51.20	0.7	3,189	0.02%
2020/04/01	1	49.40	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.25	0	0.00	49.50	1	3,161	0.03%
2020/03/30	0	0.00	2	48.68	49.25	-2	3,144	-0.06%
2020/03/27	5	50.16	0	0.00	49.55	5	3,154	0.16%
2020/03/26	1	49.90	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	50.50	0	0.00	49.95	1	3,165	0.03%
2020/03/24	0	0.00	5	48.98	48.75	-5	3,153	-0.16%
2020/03/23	1	46.50	0	0.00	46.95	1	3,187	0.03%
2020/03/19	1	47.90	3	47.38	46.20	-2	3,172	-0.06%
2020/03/18	1	50.00	3	50.13	50.00	-2	3,119	-0.06%
2020/03/17	0	0.00	31	50.35	51.00	-31	3,177	-0.98%
2020/03/16	4	52.95	5	51.90	52.00	-1	3,134	-0.03%
2020/03/13	3	50.90	9	51.76	53.30	-6	3,082	-0.19%
2020/03/12	2	55.00	0	0.00	55.20	2	2,982	0.07%
2020/03/11	11	58.20	0	0.00	58.10	11	2,899	0.38%
2020/03/10	0	0.00	4	58.20	58.10	-4	2,910	-0.14%
2020/03/09	0.2	58.60	3	58.23	58.50	-2.8	2,907	-0.10%
2020/03/06	7	58.97	0	0.00	58.50	7	2,863	0.24%
2020/03/05	0	0.00	5	59.60	59.90	-5	2,843	-0.18%
2020/03/04	0	0.00	2	59.00	59.00	-2	2,858	-0.07%
2020/03/03	0	0.00	1	59.40	59.20	-1	2,843	-0.04%
2020/03/02	1.3	59.20	0	0.00	58.70	1.3	2,850	0.05%
2020/02/24	7	60.10	0	0.00	60.10	7	2,888	0.24%
2020/02/20	0	0.00	0.6	60.70	60.70	-0.6	2,941	-0.02%
2020/02/14	0	0.00	5	61.40	61.20	-5	3,032	-0.16%
2020/02/13	0	0.00	2	61.20	61.30	-2	3,058	-0.07%
2020/02/12	1	61.00	0	0.00	61.20	1	3,074	0.03%
2020/02/10	1	60.10	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	3	60.97	61.40	-3	3,186	-0.09%
2020/02/06	2	61.40	3	61.30	61.60	-1	3,264	-0.03%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	6	60.40	3	60.37	61.00	3	3,554	0.08%
2020/02/03	1	59.10	4	59.20	59.30	-3	3,564	-0.08%
2020/01/31	0	0.00	6	60.32	60.50	-6	3,521	-0.17%
2020/01/30	5	60.46	0.1	60.20	59.80	5	3,507	0.14%
2020/01/20	1	66.00	0	0.00	65.90	1	3,396	0.03%
2020/01/17	0	0.00	3	66.00	66.00	-3	3,405	-0.09%
2020/01/15	1	65.30	1	65.30	65.40	0	3,408	0.00%
2020/01/08	2	64.50	0	0.00	64.30	2	3,487	0.06%
2020/01/07	1	65.00	1	64.80	65.00	0	3,466	0.00%
2020/01/06	1	65.20	0	0.00	65.30	1	3,461	0.03%
2020/01/03	6	66.60	0	0.00	66.60	6	3,467	0.17%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	1	66.80	4	66.88	66.60	-3	3,513	-0.09%
2019/12/27	3	66.93	0	0.00	67.00	3	3,513	0.09%
2019/12/26	2	67.25	1	67.20	67.00	1	3,489	0.03%
2019/12/25	3	67.00	0	0.00	67.50	3	3,498	0.09%
2019/12/20	0	0.00	2	68.19	67.60	-2	3,554	-0.06%
2019/12/18	1	69.10	1	69.00	69.10	0	3,545	0.00%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	1	69.90	1	69.30	69.20	0	3,592	0.00%
2019/12/13	3	69.33	2	69.10	68.80	1	3,596	0.03%
2019/12/12	11	69.81	13	68.96	68.80	-2	3,555	-0.06%
2019/12/11	2	68.80	4	68.65	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	3	67.87	67.90	-3	3,437	-0.09%
2019/12/06	1	66.30	1	67.00	67.30	0	3,411	0.00%
2019/12/05	1	67.30	1	67.60	67.50	0	3,385	0.00%
2019/12/03	1	67.00	3	67.10	67.00	-2	3,372	-0.06%
2019/12/02	3	66.73	1	66.80	66.80	2	3,372	0.06%
2019/11/29	3	66.93	0	0.00	66.60	3	3,357	0.09%
2019/11/28	1	67.90	0	0.00	68.00	1	3,332	0.03%
2019/11/27	2	68.10	2	68.20	68.10	0	3,354	0.00%
2019/11/26	0.3	68.00	2	68.50	68.50	-1.7	3,338	-0.05%
2019/11/25	0	0.00	2	67.30	67.20	-2	3,265	-0.06%
2019/11/20	0	0.00	2	66.95	67.20	-2	3,263	-0.06%
2019/11/19	30	67.10	10	67.00	67.20	20	3,257	0.61%
2019/11/18	0	0.00	1	66.20	66.70	-1	3,230	-0.03%
2019/11/15	1	65.30	0	0.00	65.40	1	3,207	0.03%
2019/11/14	10	65.00	0	0.00	65.00	10	3,202	0.31%
2019/11/13	2	66.25	1	66.00	65.90	1	3,179	0.03%
2019/11/08	12	67.17	0	0.00	67.00	12	3,142	0.38%
2019/11/07	0	0.00	4.1	66.90	66.70	-4.1	3,104	-0.13%
2019/11/06	0	0.00	5	67.64	67.50	-5	3,073	-0.16%
2019/11/05	2.1	68.70	10	68.79	68.90	-7.9	3,033	-0.26%
2019/11/04	10	68.95	5	69.38	69.30	5	2,979	0.17%
2019/11/01	5	67.26	3	67.00	67.30	2	2,808	0.07%
2019/10/29	5	65.30	0.7	65.10	65.40	4.3	2,737	0.16%
2019/10/28	6	64.80	0	0.00	64.90	6	2,706	0.22%
2019/10/25	0	0.00	8	64.70	64.70	-8	2,717	-0.29%
2019/10/23	1	65.80	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	65.70	3	66.13	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	65.20	0	0.00	65.10	1	2,783	0.04%
2019/10/14	1	63.80	1	64.00	63.90	0	2,818	0.00%
2019/10/09	10	63.60	6	63.73	63.00	4	2,835	0.14%
2019/10/08	0	0.00	27	63.90	64.50	-27	2,855	-0.95%
2019/10/07	10	63.50	1.1	63.42	63.50	8.9	2,938	0.30%
2019/10/04	5	64.20	10	64.10	64.80	-5	2,897	-0.17%
2019/10/03	0	0.00	8	64.80	64.80	-8	2,895	-0.28%
2019/10/01	5	65.00	1	65.20	65.50	4	2,878	0.14%
2019/09/26	0	0.00	2	65.60	65.30	-2	2,822	-0.07%
2019/09/25	0	0.00	5	65.50	66.00	-5	2,787	-0.18%
2019/09/24	2	66.30	10	66.10	66.40	-8	2,755	-0.29%
2019/09/23	5	65.80	1	65.60	65.90	4	2,699	0.15%
2019/09/20	13	66.00	8	66.35	65.60	5	2,699	0.19%
2019/09/19	4	65.38	0.3	64.90	64.90	3.7	2,559	0.14%
2019/09/16	10	64.50	0	0.00	64.70	10	2,502	0.40%
2019/09/12	0	0.00	1	64.20	64.30	-1	2,507	-0.04%
2019/09/04	0	0.00	2	62.80	63.20	-2	2,493	-0.08%
2019/09/02	0	0.00	1	63.50	63.50	-1	2,485	-0.04%
2019/08/21	2	63.50	0	0.00	63.30	2	2,467	0.08%
2019/08/15	0	0.00	3	61.17	61.40	-3	2,422	-0.12%
2019/08/14	0	0.00	0.4	61.30	61.30	-0.4	2,408	-0.02%
2019/08/07	0	0.00	6	60.90	60.20	-6	2,408	-0.25%
2019/08/06	0	0.00	3	60.97	60.80	-3	2,402	-0.12%
2019/08/05	3	60.60	0	0.00	60.50	3	2,382	0.13%
2019/08/02	2	61.65	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.30	1	63.90	63.60	0	2,349	0.00%
2019/07/31	1	63.50	2	64.05	64.30	-1	2,308	-0.04%
2019/07/30	0	0.00	1	64.20	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	1	64.80	64.80	-1	2,330	-0.04%
2019/07/26	1	64.20	1	64.00	64.30	0	2,315	0.00%
2019/07/25	4	64.48	0	0.00	64.60	4	2,319	0.17%
2019/07/24	1	66.80	0	0.00	66.70	1	2,282	0.04%
2019/07/23	2	67.35	0	0.00	67.30	2	2,217	0.09%
2019/07/22	2	67.40	0	0.00	67.50	2	2,195	0.09%
2019/07/19	21	67.15	11	67.00	67.00	10	2,171	0.46%
2019/07/17	0	0.00	5	66.80	66.80	-5	2,178	-0.23%
2019/07/15	20	65.70	3	65.73	66.10	17	2,153	0.79%
2019/07/12	1	66.10	12	66.41	66.10	-11	2,251	-0.49%
2019/07/11	0	0.00	5	65.50	65.90	-5	2,258	-0.22%
2019/07/10	0	0.00	5	63.90	64.20	-5	2,213	-0.23%
2019/07/08	18	64.68	0	0.00	64.40	18	2,352	0.77%
2019/07/03	0	0.00	2	63.90	64.10	-2	2,500	-0.08%
2019/07/01	0	0.00	1	64.00	64.10	-1	2,643	-0.04%
2019/06/25	10	63.60	0	0.00	63.60	10	2,931	0.34%
2019/06/20	1	63.60	0	0.00	63.60	1	2,925	0.03%
2019/06/19	0	0.00	20	61.83	62.10	-20	2,921	-0.68%
2019/06/18	18	61.10	0	0.00	61.40	18	2,912	0.62%
2019/06/17	2	61.70	0	0.00	61.80	2	2,902	0.07%
2019/06/14	0	0.00	2	62.50	62.10	-2	2,889	-0.07%
2019/06/12	4	61.70	0	0.00	61.80	4	3,043	0.13%
2019/06/11	0	0.00	18.2	62.00	61.90	-18.2	3,037	-0.60%
2019/06/06	2	61.50	0	0.00	61.10	2	3,063	0.07%
2019/06/05	16	61.70	0	0.00	61.50	16	3,074	0.52%
2019/05/31	1	61.40	7	60.89	61.50	-6	3,098	-0.19%
2019/05/29	9	60.11	0	0.00	60.30	9	3,103	0.29%
2019/05/28	1	60.50	0	0.00	60.50	1	3,106	0.03%
2019/05/27	1.5	60.77	0	0.00	60.90	1.5	3,097	0.05%
2019/05/23	1	60.30	7	60.50	60.70	-6	3,155	-0.19%
2019/05/22	0	0.00	1	61.10	61.00	-1	3,152	-0.03%
2019/05/21	1	61.30	1	61.30	61.60	0	3,173	0.00%
2019/05/20	11	61.16	0	0.00	61.00	11	3,164	0.35%
2019/05/17	2	60.85	1	61.80	60.70	1	3,173	0.03%
2019/05/16	1	62.20	0	0.00	61.30	1	3,158	0.03%
2019/05/15	1	62.80	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.30	6	63.43	63.30	-5	3,151	-0.16%
2019/05/13	1	64.30	1	64.20	64.00	0	3,151	0.00%
2019/05/10	1	66.50	2	65.40	66.20	-1	3,151	-0.03%
2019/05/09	5	66.44	0	66.20	66.10	5	3,183	0.16%
2019/05/08	6	68.03	0	0.00	67.70	6	3,142	0.19%
2019/05/07	1	68.40	4	68.87	69.40	-3	3,141	-0.10%
2019/05/06	2	67.40	0	0.00	67.30	2	3,145	0.06%
2019/05/03	0	0.00	1	70.00	70.00	-1	3,111	-0.03%
2019/05/02	2	69.20	1	69.60	69.40	1	3,103	0.03%
2019/04/30	0	0.00	2	69.15	69.20	-2	3,097	-0.06%
2019/04/29	1	69.80	2	69.30	69.40	-1	3,111	-0.03%
2019/04/26	3	68.87	1	69.80	68.90	2	3,156	0.06%
2019/04/23	1	68.90	1	70.00	70.00	0	3,261	0.00%
2019/04/19	3	70.17	1	69.90	70.00	2	3,250	0.06%
2019/04/18	1	73.00	2	72.55	71.10	-1	3,247	-0.03%
2019/04/17	1	71.90	2	71.90	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	2	71.45	71.20	-2	3,099	-0.06%
2019/04/15	3	70.10	1	69.00	71.10	2	3,044	0.07%
2019/04/12	1	68.00	0	0.00	68.50	1	2,972	0.03%
2019/04/11	0	0.00	1	67.50	67.30	-1	2,906	-0.03%
2019/04/10	1	67.40	12	66.89	67.30	-11	2,869	-0.38%
2019/04/09	10	66.20	0	0.00	66.80	10	2,774	0.36%
2019/04/08	0	0.00	10	65.30	66.70	-10	2,753	-0.36%
2019/04/02	17	64.71	1	64.80	64.80	16	2,605	0.61%
2019/04/01	5	64.14	2	64.15	63.80	3	2,515	0.12%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	0	0.00	0.4	61.90	62.00	-0.4	2,322	-0.02%
2019/03/25	0	0.00	2	61.75	61.80	-2	2,271	-0.09%
2019/03/22	1	62.50	0	0.00	62.60	1	2,252	0.04%
2019/03/20	0	0.00	4	63.00	63.10	-4	2,269	-0.18%
2019/03/19	0	0.00	2	62.60	63.00	-2	2,303	-0.09%
2019/03/18	2	62.70	0	0.00	62.50	2	2,379	0.08%
2019/03/12	0	0.00	2	61.30	61.40	-2	2,262	-0.09%
2019/03/11	0	0.00	2	61.10	61.10	-2	2,287	-0.09%
2019/03/08	1	61.40	0	0.00	61.00	1	2,343	0.04%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/02/27	0	0.00	1	62.90	63.10	-1	2,629	-0.04%
2019/02/26	2	63.00	2	63.80	62.60	0	2,632	0.00%
2019/02/25	1	63.10	0	0.00	63.50	1	2,614	0.04%
2019/02/21	1	62.10	1	62.20	62.20	0	2,656	0.00%
2019/02/20	0	0.00	1	62.00	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.80	60.90	-1	2,671	-0.04%
2019/02/18	1	59.60	1	60.00	60.20	0	2,725	0.00%
2019/02/14	1	60.80	10	61.00	61.20	-9	2,754	-0.33%
2019/02/13	1	60.70	0	0.00	61.20	1	2,788	0.04%
2019/01/30	0	0.00	5	59.04	59.20	-5	2,739	-0.18%
2019/01/28	1	59.10	0	0.00	59.30	1	2,712	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	10	58.00	0	0.00	58.60	10	2,721	0.37%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	1	58.00	2	58.20	57.80	-1	2,703	-0.04%
2019/01/15	1	57.70	2	58.15	57.80	-1	2,710	-0.04%
2019/01/14	6	57.70	0	0.00	57.80	6	2,683	0.22%
2019/01/11	0	0.00	1.2	58.52	58.30	-1.2	2,732	-0.05%
2019/01/10	10	57.99	4	58.20	58.30	6	2,715	0.22%
2019/01/09	1	59.30	0	0.00	59.20	1	2,704	0.04%
2019/01/04	1	58.40	0	0.00	58.90	1	2,752	0.04%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/21	0	0.00	1	60.40	60.70	-1	3,004	-0.03%
2018/12/20	0	0.00	1	60.40	60.30	-1	2,994	-0.03%
2018/12/19	0	0.00	1	61.00	61.00	-1	2,996	-0.03%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/13	0	0.00	3	60.53	61.30	-3	3,065	-0.10%
2018/12/11	1.4	59.63	0	0.00	59.80	1.4	3,016	0.05%
2018/12/10	0	0.00	3	60.90	61.00	-3	2,957	-0.10%
2018/12/05	0	0.00	16	61.83	62.00	-16	2,967	-0.54%
2018/11/30	1	61.00	2	62.20	62.20	-1	2,962	-0.03%
2018/11/29	2	61.75	1	61.30	61.30	1	2,796	0.04%
2018/11/28	1	62.60	0	0.00	62.10	1	2,739	0.04%
2018/11/27	1	60.80	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.10	0	0.00	61.60	1	2,706	0.04%
2018/11/23	2	61.10	0	0.00	60.90	2	2,716	0.07%
2018/11/21	2	61.05	0	0.00	61.20	2	2,730	0.07%
2018/11/20	1	61.70	0	0.00	61.80	1	2,690	0.04%
2018/11/19	0	0.00	7	62.60	62.50	-7	2,640	-0.27%
2018/11/16	4	62.55	0	0.00	62.50	4	2,639	0.15%
2018/11/15	4	62.80	0	0.00	62.90	4	2,650	0.15%
2018/11/13	0	0.00	1	62.90	65.20	-1	2,602	-0.04%
2018/11/12	2	64.60	0	0.00	64.20	2	2,577	0.08%
2018/11/08	1	66.50	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	2	66.80	66.90	-2	2,589	-0.08%
2018/11/06	0	0.00	6	65.80	66.40	-6	2,609	-0.23%
2018/11/05	0	0.00	1	65.80	66.30	-1	2,613	-0.04%
2018/11/01	2	66.10	0	0.00	66.00	2	2,627	0.08%
2018/10/31	0	0.00	2	65.30	65.60	-2	2,634	-0.08%
2018/10/30	1	64.20	1	64.50	64.40	0	2,628	0.00%
2018/10/26	3	63.60	0	0.00	64.00	3	2,630	0.11%
2018/10/24	1	65.40	0	0.00	65.00	1	2,626	0.04%
2018/10/23	6	65.45	2	65.00	65.00	4	2,615	0.15%
2018/10/22	0	0.00	1.2	67.11	68.30	-1.2	2,592	-0.05%
2018/10/19	1	66.40	1	67.10	67.10	0	2,599	0.00%
2018/10/15	3	65.30	0	0.00	65.10	3	2,785	0.11%
2018/10/12	1	65.00	0	0.00	65.60	1	2,817	0.04%
2018/10/11	5	65.04	2	64.30	64.00	3	2,844	0.11%
2018/10/09	2	71.10	0	0.00	70.80	2	2,746	0.07%
2018/10/08	2	71.80	0	0.00	71.80	2	2,745	0.07%
2018/10/04	5	73.20	0	0.00	73.20	5	2,746	0.18%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/09/27	0	0.00	1	74.10	74.50	-1	2,759	-0.04%
2018/09/26	0	0.00	2.3	74.80	74.80	-2.3	2,749	-0.08%
2018/09/25	0	0.00	3	74.27	74.50	-3	2,751	-0.11%
2018/09/21	7	72.91	0	0.00	73.00	7	2,736	0.26%
2018/09/20	0	0.00	1	73.50	72.60	-1	2,752	-0.04%
2018/09/18	4	73.18	0	0.00	73.30	4	2,763	0.14%
2018/09/17	1	73.70	0	0.00	73.70	1	2,772	0.04%
2018/09/14	1	75.30	1	74.80	74.70	0	2,778	0.00%
2018/09/13	0	0.00	9	74.46	74.30	-9	2,800	-0.32%
2018/09/12	9	73.71	0	0.00	73.20	9	2,804	0.32%
2018/09/11	0	0.00	2	74.30	74.90	-2	2,780	-0.07%
2018/09/07	0	0.00	1	75.70	75.10	-1	2,805	-0.04%
2018/09/06	0	0.00	1	76.90	76.80	-1	2,777	-0.04%
2018/09/05	0	0.00	1	78.50	77.00	-1	2,752	-0.04%
2018/09/04	2	78.25	2	78.15	78.20	0	2,742	0.00%
2018/09/03	4	78.40	2	78.05	77.90	2	2,730	0.07%
2018/08/31	0.6	77.90	1	78.00	78.00	-0.4	2,746	-0.01%
2018/08/30	1	78.00	0	0.00	77.90	1	2,780	0.04%
2018/08/29	1	79.20	2	78.75	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	2	78.00	78.00	-2	2,797	-0.07%
2018/08/27	3	77.50	2	77.45	77.70	1	2,796	0.04%
2018/08/24	0	0.00	5	77.06	77.20	-5	2,795	-0.18%
2018/08/22	0	0.00	20	77.60	77.70	-20	2,907	-0.69%
2018/08/21	0	0.00	1	76.40	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	15	75.42	75.50	-15	2,880	-0.52%
2018/08/16	2	74.90	0	0.00	75.40	2	2,907	0.07%
2018/08/15	0	0.00	1	73.40	73.50	-1	2,892	-0.03%
2018/08/14	5	74.58	0	0.00	74.40	5	2,884	0.17%
2018/08/13	0	0.00	2	75.80	75.80	-2	2,874	-0.07%
2018/08/10	0	0.00	5	77.70	77.60	-5	2,860	-0.17%
2018/08/07	2	78.10	6	77.80	77.40	-4	2,934	-0.14%
2018/08/06	1	77.00	0	0.00	77.70	1	2,953	0.03%
2018/08/03	0	0.00	1	76.90	77.00	-1	2,964	-0.03%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/31	2	76.15	3	76.37	75.90	-1	2,946	-0.03%
2018/07/30	0.1	76.40	0	0.00	76.40	0.1	2,933	0.00%
2018/07/27	1	75.60	5	76.10	75.60	-4	2,917	-0.14%
2018/07/26	0	76.50	0	0.00	76.30	0	2,895	0.00%
2018/07/25	6	76.27	0	0.00	75.80	6	2,889	0.21%
2018/07/24	2	79.30	9	79.38	80.00	-7	2,837	-0.25%
2018/07/23	7	78.61	0	0.00	78.80	7	2,711	0.26%
2018/07/20	0	0.00	1	78.80	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.00	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	1	77.00	77.50	-1	2,648	-0.04%
2018/07/16	1	75.50	1	75.70	75.50	0	2,560	0.00%
2018/07/13	0	0.00	2	74.80	75.20	-2	2,578	-0.08%
2018/07/06	0	0.00	1	72.10	72.60	-1	2,650	-0.04%
2018/07/04	0	0.00	1	73.30	73.20	-1	2,677	-0.04%
2018/07/02	0	0.00	7	73.44	73.20	-7	2,758	-0.25%
2018/06/28	0	0.00	7	72.44	72.30	-7	2,698	-0.26%
2018/06/27	1	72.20	0	0.00	72.50	1	2,742	0.04%
2018/06/25	0	0.00	1	72.80	72.80	-1	2,720	-0.04%
2018/06/22	1	73.40	2	73.60	73.30	-1	2,716	-0.04%
2018/06/21	1.1	74.27	0	0.00	74.00	1.1	2,690	0.04%
2018/06/19	2	74.80	0	0.00	74.70	2	2,717	0.07%
2018/06/15	0	0.00	2	75.25	75.10	-2	2,693	-0.07%
2018/06/14	3	75.87	1	76.10	75.40	2	2,675	0.07%
2018/06/13	0	76.90	0	0.00	76.90	0	2,662	0.00%
2018/06/12	1	76.60	6	76.50	76.70	-5	2,731	-0.18%
2018/06/11	2.1	77.20	0	0.00	77.30	2.1	2,758	0.07%
2018/06/08	1	77.30	0.5	77.30	77.20	0.5	2,814	0.02%
2018/06/07	1	77.70	5	77.60	78.00	-4	2,831	-0.14%
2018/06/06	1	77.00	1	76.40	77.00	0	2,826	0.00%
2018/06/05	0	0.00	3	75.87	75.70	-3	2,811	-0.11%
2018/06/01	3	74.10	5	74.20	74.70	-2	2,791	-0.07%
2018/05/31	2	74.10	2	74.20	73.80	0	2,810	0.00%
2018/05/30	11	74.32	0	0.00	74.20	11	2,753	0.40%
2018/05/29	0	0.00	0.1	75.40	75.40	-0.1	2,733	-0.01%
2018/05/28	5	75.50	4.3	75.67	75.70	0.7	2,782	0.03%
2018/05/25	1	75.10	0	0.00	75.10	1	2,787	0.04%
2018/05/24	2	74.10	0	0.00	74.80	2	2,763	0.07%
2018/05/17	1	74.40	1	74.10	74.00	0	2,885	0.00%
2018/05/16	1	74.40	0	0.00	74.20	1	2,893	0.03%
2018/05/15	5	75.88	0	0.00	75.20	5	2,918	0.17%
2018/05/14	0	0.00	8	77.89	78.00	-8	3,054	-0.26%
2018/05/11	2	77.35	6	77.33	77.30	-4	3,059	-0.13%
2018/05/10	2	76.65	0	0.00	76.60	2	3,081	0.06%
2018/05/09	2	75.70	1	76.30	76.40	1	3,120	0.03%
2018/05/07	0	0.00	1	74.80	76.00	-1	3,203	-0.03%
2018/05/04	5	73.90	0	0.00	74.00	5	3,241	0.15%
2018/05/02	0	0.00	1	74.10	74.40	-1	3,305	-0.03%
2018/04/30	1	74.00	0	0.00	73.90	1	3,319	0.03%
2018/04/27	0	0.00	1	73.90	73.90	-1	3,334	-0.03%
2018/04/25	5	73.30	0	0.00	74.90	5	3,411	0.15%
2018/04/24	6	73.28	0	0.00	72.80	6	3,429	0.17%
2018/04/23	3	75.13	0	0.00	74.90	3	3,419	0.09%
2018/04/20	2	75.90	1	76.10	76.00	1	3,428	0.03%
2018/04/19	5	76.50	1	76.70	76.90	4	3,439	0.12%
2018/04/18	0	0.00	5	77.50	76.30	-5	3,440	-0.15%
2018/04/17	1	77.50	0	0.00	77.50	1	3,405	0.03%
2018/04/13	0	0.00	1	78.60	78.50	-1	3,451	-0.03%
2018/04/12	2	78.45	0	0.00	78.50	2	3,452	0.06%
2018/04/11	1	78.50	1	79.00	78.80	0	3,453	0.00%
2018/04/09	3	77.40	1	77.30	77.80	2	3,436	0.06%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/31	1	79.20	0	79.70	79.60	1	3,374	0.03%
2018/03/30	4	80.13	3	79.90	80.00	1	3,364	0.03%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/26	2.6	78.04	1	78.00	78.00	1.6	3,427	0.05%
2018/03/23	8.2	78.16	4	78.40	78.40	4.2	3,463	0.12%
2018/03/22	1	79.50	0	0.00	79.30	1	3,466	0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/16	10	79.35	3	79.33	79.10	7	3,490	0.20%
2018/03/15	0	0.00	0	79.80	79.60	0	3,438	0.00%
2018/03/14	4	80.08	0	0.00	80.10	4	3,435	0.12%
2018/03/13	4	81.83	13	81.57	81.70	-9	3,424	-0.26%
2018/03/12	1	81.10	10	81.10	81.20	-9	3,469	-0.26%
2018/03/09	0	0.00	0	80.00	79.70	0	3,486	0.00%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/05	24	78.36	0	0.00	78.50	24	3,701	0.65%
2018/03/02	1	79.00	0	0.00	78.90	1	3,779	0.03%
2018/03/01	1	79.70	10.5	80.76	79.70	-9.5	3,870	-0.25%
2018/02/27	2	79.80	0	0.00	79.40	2	3,917	0.05%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/23	6	79.90	0	0.00	79.40	6	3,963	0.15%
2018/02/22	17	78.89	0	0.00	79.00	17	4,008	0.42%
2018/02/12	2	78.50	0	0.00	78.30	2	4,036	0.05%
2018/02/08	1	79.50	1	79.30	79.20	0	4,135	0.00%
2018/02/07	0.4	80.50	0	0.00	80.30	0.4	4,252	0.01%
2018/02/06	14	79.90	2	77.85	78.70	12	4,506	0.27%
2018/02/05	1	82.60	0	0.00	82.90	1	4,409	0.02%
2018/02/02	0	0.00	1	84.40	84.10	-1	4,464	-0.02%
2018/02/01	0	0.00	21	85.00	85.00	-21	4,546	-0.46%
2018/01/30	35	83.95	0	0.00	83.50	35	4,616	0.76%
2018/01/29	9	84.90	2	84.70	84.50	7	4,613	0.15%
2018/01/26	11	85.60	0	0.00	85.60	11	4,648	0.24%
2018/01/25	1	86.80	6	86.90	86.70	-5	4,642	-0.11%
2018/01/24	1	85.60	6	86.08	86.50	-5	4,754	-0.11%
2018/01/23	1	86.30	1	86.50	86.20	0	4,991	0.00%
2018/01/22	1	86.50	0.1	86.90	86.90	0.9	5,056	0.02%
2018/01/19	2	87.40	4	88.28	87.40	-2	5,104	-0.04%
2018/01/18	2	87.20	1	87.50	86.70	1	5,113	0.02%
2018/01/16	2	86.45	2	86.45	86.50	0	5,143	0.00%
2018/01/12	3	85.33	0.5	85.60	85.60	2.5	5,232	0.05%
2018/01/11	0	0.00	1	84.70	84.60	-1	5,265	-0.02%
2018/01/10	2	84.40	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	86.80	85.50	-1	5,335	-0.02%
2018/01/08	0.5	85.30	0	0.00	85.30	0.5	5,403	0.01%
2018/01/05	0	0.00	0.1	85.30	85.30	-0.1	5,519	0.00%
2018/01/03	6	85.00	0	0.00	85.10	6	5,923	0.10%
2018/01/02	1	84.60	0	0.00	85.00	1	5,953	0.02%