和碩 (4938)-群益金鼎-士林券商分點個股進出

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
99.7
漲跌
▼0.1
漲幅
-0.10%
成交量
5,037張
產業
上市電腦週邊類股
1631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-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/05/08	2	99.60	3	99.77	99.70	-1	13,378	-0.01%
2024/05/07	0	0.00	1.5	99.83	99.80	-1.5	13,394	-0.01%
2024/05/06	0.1	100.00	8.2	99.76	99.60	-8.1	13,351	-0.06%
2024/05/03	1	97.40	1.1	97.64	97.10	-0.1	13,267	0.00%
2024/05/02	30.1	95.30	0	0.00	96.40	30.1	13,249	0.23%
2024/04/30	0.1	97.50	0	0.00	97.70	0.1	13,446	0.00%
2024/04/29	1	97.50	12	98.50	98.50	-11	13,451	-0.08%
2024/04/26	1	97.30	2.1	96.86	97.00	-1.1	13,432	-0.01%
2024/04/25	1.6	95.63	0	0.00	94.70	1.6	13,407	0.01%
2024/04/24	0	0.00	1.1	96.05	96.70	-1.1	13,360	-0.01%
2024/04/23	2	94.60	2	94.70	94.70	0	13,435	0.00%
2024/04/22	2.5	94.68	13	94.00	94.50	-10.5	13,481	-0.08%
2024/04/19	12.1	94.02	3	93.60	94.80	9.1	13,453	0.07%
2024/04/18	0	0.00	1	97.00	96.60	-1	13,250	-0.01%
2024/04/17	3.2	95.67	0	0.00	96.40	3.2	13,289	0.02%
2024/04/16	16.1	95.74	3	96.77	95.40	13.1	13,217	0.10%
2024/04/15	27	99.12	59	99.42	98.70	-32	12,982	-0.25%
2024/04/12	9.5	98.94	46	99.11	98.30	-36.6	12,865	-0.28%
2024/04/11	1	101.50	2	100.25	101.50	-1	12,727	-0.01%
2024/04/10	6	102.42	1	101.00	101.00	5	12,741	0.04%
2024/04/09	0.7	100.86	2.5	100.90	100.50	-1.8	12,653	-0.01%
2024/04/08	12.1	100.62	5.3	100.86	101.00	6.8	12,569	0.05%
2024/04/03	6.2	97.73	1	97.50	97.40	5.2	12,409	0.04%
2024/04/02	7.5	98.55	0	0.00	98.30	7.5	12,352	0.06%
2024/04/01	10.4	98.54	4	100.18	97.50	6.4	12,444	0.05%
2024/03/29	51.1	100.60	52.2	101.29	102.00	-1.1	12,305	-0.01%
2024/03/28	34.2	99.21	33.1	99.35	99.70	1.1	11,794	0.01%
2024/03/27	13	97.16	3	97.37	98.40	10	11,473	0.09%
2024/03/26	9.2	97.91	3.5	98.82	97.80	5.8	11,451	0.05%
2024/03/25	5.1	101.99	3.5	101.16	101.50	1.6	11,190	0.01%
2024/03/22	16.5	103.09	3.4	102.21	102.00	13.1	10,988	0.12%
2024/03/21	10.5	102.48	8	102.61	104.50	2.5	10,738	0.02%
2024/03/20	97.3	106.07	69.2	105.18	103.50	28.1	10,139	0.28%
2024/03/19	74.5	95.38	86.3	99.18	100.00	-11.8	8,878	-0.13%
2024/03/18	1.8	90.18	13.2	89.81	91.00	-11.4	8,004	-0.14%
2024/03/15	4	88.85	70	89.59	89.10	-66	7,842	-0.84%
2024/03/14	18.1	89.29	3	87.80	88.60	15.1	7,682	0.20%
2024/03/13	4.2	89.01	19.5	89.32	89.90	-15.3	7,542	-0.20%
2024/03/12	1.2	85.50	5.2	86.44	87.50	-4	7,197	-0.06%
2024/03/08	15	85.41	3	85.73	85.30	12	7,116	0.17%
2024/03/07	2.2	85.49	1	85.50	85.40	1.2	7,063	0.02%
2024/03/06	0	0.00	0	85.90	86.50	0	6,997	0.00%
2024/03/05	2	86.10	10	86.38	86.50	-8	7,064	-0.11%
2024/03/04	0	0.00	6	86.00	86.00	-6	7,086	-0.08%
2024/03/01	0	0.00	2	85.55	84.90	-2	7,078	-0.03%
2024/02/29	0	0.00	1	84.10	85.50	-1	7,042	-0.01%
2024/02/27	0	85.00	7	84.26	84.30	-7	6,954	-0.10%
2024/02/26	2	85.50	0	0.00	85.60	2	6,928	0.03%
2024/02/23	0	86.00	8	86.94	85.90	-8	6,926	-0.12%
2024/02/22	2	86.20	4.2	86.67	86.60	-2.2	6,984	-0.03%
2024/02/21	0.1	85.80	22	85.63	85.90	-22	6,966	-0.32%
2024/02/20	0	0.00	8	85.40	85.50	-8	7,099	-0.11%
2024/02/19	0	0.00	1.3	84.47	84.80	-1.3	7,108	-0.02%
2024/02/15	1	83.40	13	83.54	83.70	-12	7,308	-0.16%
2024/02/05	1	84.30	0	0.00	84.50	1	7,268	0.01%
2024/01/30	1	83.70	0	0.00	83.80	1	7,219	0.01%
2024/01/26	0	0.00	2	83.40	83.30	-2	7,212	-0.03%
2024/01/25	9	85.66	2	85.60	84.20	7	7,174	0.10%
2024/01/24	15	85.75	9	85.83	86.10	6	7,126	0.08%
2024/01/23	3	82.77	0	0.00	83.50	3	6,876	0.04%
2024/01/22	8	83.31	0	0.00	83.00	8	6,794	0.12%
2024/01/19	33	81.80	2.1	82.45	82.60	30.9	6,812	0.45%
2024/01/17	2	80.80	0	0.00	80.80	2	6,811	0.03%
2024/01/16	3.1	81.77	0	0.00	81.80	3.1	6,705	0.05%
2024/01/15	2	83.40	2	82.70	82.40	0	6,637	0.00%
2024/01/12	0	0.00	0	83.00	83.00	0	6,638	0.00%
2024/01/11	0.8	83.00	0	0.00	82.50	0.8	6,663	0.01%
2024/01/10	3	83.00	0	0.00	82.90	3	6,595	0.05%
2024/01/09	1	83.80	0	0.00	83.80	1	6,670	0.01%
2024/01/08	3	84.00	0	0.00	83.90	3	6,669	0.04%
2024/01/04	0	0.00	1	85.20	84.60	-1	6,633	-0.02%
2024/01/03	1	85.50	4	86.30	85.90	-3	6,624	-0.05%
2024/01/02	3	86.40	7.1	86.67	87.40	-4.1	6,564	-0.06%
2023/12/29	2	85.20	9	85.14	87.30	-7	6,566	-0.11%
2023/12/28	55	89.20	4	88.65	88.20	51	6,480	0.79%
2023/12/27	90.1	88.43	80	88.92	89.50	10.1	6,434	0.16%
2023/12/26	5	87.90	0	0.00	88.00	5	6,217	0.08%
2023/12/25	5	86.30	4.6	86.18	86.80	0.4	6,146	0.01%
2023/12/22	7	85.30	77	85.78	85.80	-70	6,086	-1.15%
2023/12/21	75	85.00	7	85.90	85.90	68	5,982	1.14%
2023/12/20	2	85.70	91	85.46	86.50	-89	5,833	-1.53%
2023/12/19	85	84.59	4	84.70	85.00	81	5,606	1.44%
2023/12/18	0	0.00	95	85.20	85.50	-95	5,517	-1.72%
2023/12/15	85	84.51	0	0.00	84.50	85	5,391	1.58%
2023/12/14	0	0.00	3	85.30	85.50	-3	5,312	-0.06%
2023/12/13	1	84.60	123.5	84.30	84.80	-122.5	5,223	-2.34%	大賣/鉅額交易
2023/12/12	1	82.70	5	83.04	83.10	-4	5,215	-0.08%
2023/12/11	0	0.00	9.1	82.41	82.50	-9.1	5,183	-0.17%
2023/12/08	0	0.00	1	81.60	81.70	-1	5,160	-0.02%
2023/12/07	2	81.00	0	0.00	81.10	2	5,228	0.04%
2023/12/06	0.2	80.90	10	80.99	81.30	-9.9	5,337	-0.18%
2023/12/05	5	80.14	2	80.40	80.80	3	5,343	0.06%
2023/12/04	0.4	81.30	0	0.00	80.90	0.4	5,339	0.01%
2023/11/30	1	81.10	0	0.00	81.20	1	5,375	0.02%
2023/11/29	0	0.00	4	81.55	81.70	-4	5,281	-0.08%
2023/11/28	0	0.00	1	80.90	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	2	80.80	80.80	-2	5,313	-0.04%
2023/11/24	0	0.00	0.1	80.70	80.80	-0.1	5,343	0.00%
2023/11/22	2	81.20	0	0.00	81.00	2	5,469	0.04%
2023/11/21	0	0.00	17.2	81.78	81.90	-17.2	5,630	-0.31%
2023/11/20	20	80.80	4.1	81.21	81.10	15.9	5,878	0.27%
2023/11/17	0	0.00	10	80.37	80.80	-10	5,985	-0.17%
2023/11/16	0	0.00	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	15	80.29	22	80.15	80.00	-7	6,078	-0.12%
2023/11/14	0	0.00	41.3	79.04	79.50	-41.3	6,138	-0.67%
2023/11/13	2	77.80	2	78.70	77.90	0	6,124	0.00%
2023/11/10	0	0.00	3	78.20	78.30	-3	6,225	-0.05%
2023/11/08	1.6	77.71	0.4	77.80	78.00	1.2	6,356	0.02%
2023/11/07	0	0.00	3.2	77.92	78.00	-3.2	6,421	-0.05%
2023/11/06	0	0.00	9	77.69	77.50	-9	6,614	-0.14%
2023/11/02	2	77.40	0	0.00	77.20	2	6,767	0.03%
2023/11/01	0	0.00	9	76.70	76.90	-9	6,838	-0.13%
2023/10/31	4	75.40	2	75.20	75.40	2	6,907	0.03%
2023/10/30	4	76.33	0.1	77.00	76.50	3.9	6,963	0.06%
2023/10/27	0	0.00	15	77.17	76.60	-15	7,002	-0.21%
2023/10/26	0	0.00	0	76.40	76.40	0	7,180	0.00%
2023/10/24	1.1	75.92	6	76.37	76.80	-4.9	7,382	-0.07%
2023/10/20	5	75.36	4	75.60	76.00	1	7,910	0.01%
2023/10/19	3	76.10	0.1	77.10	76.60	2.9	8,293	0.03%
2023/10/18	2	76.50	1.3	76.66	76.90	0.7	8,554	0.01%
2023/10/17	5	76.64	0	0.00	77.00	5	8,891	0.06%
2023/10/16	2	77.60	6	77.75	77.60	-4	9,690	-0.04%
2023/10/13	0	0.00	10	78.20	77.90	-10	11,707	-0.09%
2023/10/12	0	0.00	23.2	78.69	78.90	-23.2	12,173	-0.19%
2023/10/11	0	0.00	7	78.59	78.10	-7	12,236	-0.06%
2023/10/06	0	0.00	2	78.00	77.60	-2	12,366	-0.02%
2023/10/05	0	0.00	9.3	77.44	77.70	-9.3	12,401	-0.07%
2023/10/03	0.2	77.60	6	77.50	77.40	-5.8	12,355	-0.05%
2023/10/02	0	0.00	4	76.95	76.60	-4	12,385	-0.03%
2023/09/28	0	0.00	2	77.00	76.60	-2	12,507	-0.02%
2023/09/27	0	0.00	5	76.28	76.30	-5	12,570	-0.04%
2023/09/26	2	76.00	0	0.00	76.00	2	12,860	0.02%
2023/09/25	2	76.50	0	0.00	76.70	2	13,053	0.02%
2023/09/21	2	76.50	1	76.50	76.50	1	13,295	0.01%
2023/09/20	2	77.20	1.1	77.70	77.00	0.9	13,295	0.01%
2023/09/19	3.1	77.22	2	78.10	77.20	1.1	13,334	0.01%
2023/09/18	0	0.00	2	77.50	77.30	-2	13,443	-0.01%
2023/09/15	0	0.00	13	77.89	78.10	-13	13,460	-0.10%
2023/09/14	0	0.00	6	77.67	77.50	-6	13,389	-0.04%
2023/09/13	0	0.00	3	76.50	76.80	-3	13,514	-0.02%
2023/09/12	1	75.90	4	76.85	76.70	-3	14,226	-0.02%
2023/09/11	13	75.37	1.1	75.13	74.90	11.9	14,315	0.08%
2023/09/08	0.1	77.78	0	0.00	78.10	0.1	14,255	0.00%
2023/09/07	1.2	77.96	0	0.00	77.70	1.2	14,309	0.01%
2023/09/06	1.3	78.03	0.2	78.00	77.80	1.1	14,359	0.01%
2023/09/05	1	77.20	0	0.00	77.70	1	14,400	0.01%
2023/09/04	1	77.00	1	77.00	77.30	0	14,516	0.00%
2023/09/01	4.1	77.63	21	77.76	77.70	-17	14,570	-0.12%
2023/08/31	0	0.00	10	78.40	78.00	-10	14,595	-0.07%
2023/08/30	2	78.30	10	78.66	78.50	-8	14,722	-0.05%
2023/08/29	6	78.22	1	78.30	78.30	5	14,915	0.03%
2023/08/28	2	78.80	0	0.00	78.70	2	14,904	0.01%
2023/08/25	9	79.27	17	78.69	78.90	-8	14,987	-0.05%
2023/08/24	27	79.36	14	79.92	80.10	13	14,881	0.09%
2023/08/23	2.1	78.70	18.5	78.23	78.70	-16.5	14,565	-0.11%
2023/08/22	13	77.45	4.2	77.75	77.80	8.9	14,486	0.06%
2023/08/21	7	76.81	1	76.80	76.70	6	14,343	0.04%
2023/08/18	1	76.60	5	77.68	76.90	-4	14,225	-0.03%
2023/08/17	17	76.29	1	77.20	77.30	16	14,094	0.11%
2023/08/16	0	0.00	0.1	76.90	77.40	-0.1	13,978	0.00%
2023/08/15	2	76.50	0.1	76.20	76.60	1.9	13,908	0.01%
2023/08/14	2	74.70	2	75.25	75.50	0	13,846	0.00%
2023/08/11	1	75.90	0	0.00	76.20	1	13,859	0.01%
2023/08/10	6	75.83	1	75.30	76.10	5	13,824	0.04%
2023/08/09	0	0.00	8	78.14	78.40	-8	13,609	-0.06%
2023/08/08	5	77.30	1	77.50	77.50	4	13,510	0.03%
2023/08/07	4	77.02	3	77.10	76.70	1	13,417	0.01%
2023/08/04	0	0.00	12.1	76.47	76.70	-12.1	13,310	-0.09%
2023/08/02	10	75.80	12	76.77	75.80	-2	13,195	-0.02%
2023/08/01	3.1	75.83	0	0.00	76.20	3.1	13,033	0.02%
2023/07/31	20	77.82	24	76.63	76.40	-4	12,942	-0.03%
2023/07/28	1	76.80	3	78.10	78.70	-2	12,711	-0.02%
2023/07/27	4.1	77.88	3	77.87	77.50	1.1	12,594	0.01%
2023/07/26	13	78.83	0.4	79.00	78.80	12.6	12,450	0.10%
2023/07/25	5	80.62	22.3	80.72	80.20	-17.3	12,303	-0.14%
2023/07/24	12.1	79.28	11.1	79.31	78.80	1	11,989	0.01%
2023/07/21	6.2	76.17	3	75.00	76.60	3.2	11,653	0.03%
2023/07/20	7.1	77.26	2	76.70	76.10	5.1	11,433	0.04%
2023/07/19	67.9	79.53	28.1	77.48	76.80	39.8	11,091	0.36%
2023/07/18	202.4	84.82	73.4	87.05	84.20	129	10,245	1.26%	大買/鉅額交易
2023/07/17	2	80.95	154.1	80.10	81.90	-152.1	8,199	-1.86%	大賣/鉅額交易
2023/07/14	0	0.00	2	74.80	74.50	-2	7,719	-0.03%
2023/07/13	25	75.20	11	75.20	74.20	14	7,601	0.18%
2023/07/12	6	71.50	1	71.90	72.10	5	7,436	0.07%
2023/07/10	4.7	70.14	0	0.00	69.90	4.7	7,371	0.06%
2023/07/07	6	70.07	0	0.00	70.50	6	7,383	0.08%
2023/07/06	2	70.95	2	70.90	70.70	0	7,363	0.00%
2023/07/05	3.1	71.65	0.6	71.93	71.50	2.5	7,229	0.03%
2023/07/04	8	72.29	5	73.20	72.20	3	7,130	0.04%
2023/07/03	5	76.04	15	76.03	76.00	-10	6,909	-0.14%
2023/06/30	41	74.70	2	74.60	74.80	39	6,771	0.58%
2023/06/29	96	75.77	0.4	75.80	75.10	95.6	6,656	1.44%
2023/06/28	0	0.00	2	75.15	74.80	-2	6,578	-0.03%
2023/06/27	11.2	74.49	0	0.00	74.70	11.2	6,554	0.17%
2023/06/26	14.3	75.55	0	0.00	75.30	14.3	6,478	0.22%
2023/06/21	0	0.00	3	76.50	77.00	-3	6,359	-0.05%
2023/06/20	3	76.40	4	76.58	76.40	-1	6,345	-0.02%
2023/06/19	14	77.80	2.2	77.13	77.10	11.8	6,266	0.19%
2023/06/16	10	80.28	63	80.63	79.30	-53	6,128	-0.86%
2023/06/15	0	0.00	19	79.21	79.40	-19	5,369	-0.35%
2023/06/13	1	77.60	1.3	77.54	78.00	-0.3	5,214	0.00%
2023/06/12	1	77.50	1	78.00	77.60	0	5,273	0.00%
2023/06/09	1	78.10	5	78.26	78.10	-4	5,217	-0.08%
2023/06/08	2	77.55	3	78.27	77.40	-1	5,167	-0.02%
2023/06/07	0	0.00	2	78.05	78.20	-2	5,067	-0.04%
2023/06/06	4	77.68	4	78.05	77.50	0	4,999	0.00%
2023/06/05	18	77.46	10	78.16	78.00	8	4,932	0.16%
2023/06/02	2	76.60	43	77.06	77.10	-41	4,767	-0.86%
2023/06/01	2	75.35	14.1	75.14	75.70	-12.1	4,541	-0.27%
2023/05/31	0.1	75.20	3	75.57	75.30	-2.9	4,480	-0.06%
2023/05/30	3	74.93	3.8	75.01	75.00	-0.8	4,343	-0.02%
2023/05/29	0	0.00	5	74.66	74.70	-5	4,292	-0.12%
2023/05/26	0	0.00	6	74.10	74.50	-6	4,279	-0.14%
2023/05/25	0	0.00	2	73.65	73.60	-2	4,183	-0.05%
2023/05/24	1	72.80	1	73.50	73.50	0	4,171	0.00%
2023/05/23	0	0.00	1	73.10	73.10	-1	4,149	-0.02%
2023/05/22	1.3	73.38	1	73.40	73.40	0.3	4,114	0.01%
2023/05/19	1	73.20	17	72.88	73.20	-16	4,072	-0.39%
2023/05/18	0	0.00	20	72.40	72.40	-20	3,997	-0.50%
2023/05/17	0	0.00	17	71.95	72.30	-17	3,986	-0.43%
2023/05/16	0	0.00	8.6	70.89	71.30	-8.6	3,882	-0.22%
2023/05/15	0	0.00	1	70.30	70.20	-1	3,872	-0.03%
2023/05/12	3.2	69.59	0	0.00	69.70	3.2	3,871	0.08%
2023/05/11	0	0.00	0.1	70.80	70.70	-0.1	3,826	0.00%
2023/05/09	0	0.00	0.1	70.40	70.50	-0.1	3,837	0.00%
2023/05/02	0	0.00	2.2	70.44	70.50	-2.2	4,086	-0.05%
2023/04/25	3	69.40	5	69.46	69.00	-2	3,961	-0.05%
2023/04/24	7	69.64	0	0.00	69.70	7	3,855	0.18%
2023/04/19	0	0.00	5	70.20	70.20	-5	3,723	-0.13%
2023/04/18	0.1	70.10	0	0.00	70.10	0.1	3,702	0.00%
2023/04/17	0.3	70.40	1.5	70.53	70.70	-1.3	3,715	-0.03%
2023/04/14	0.1	70.10	3	70.00	70.20	-2.9	3,662	-0.08%
2023/04/13	0.1	70.40	1	70.30	70.30	-0.9	3,653	-0.03%
2023/04/11	0.1	70.30	2	69.90	70.40	-1.9	3,604	-0.05%
2023/04/10	2	70.10	2	69.90	69.90	0	3,573	0.00%
2023/04/06	3	70.20	3	70.13	70.50	0	3,537	0.00%
2023/03/31	2	70.00	17	69.98	69.70	-15	3,480	-0.43%
2023/03/30	0	0.00	9	69.86	69.90	-9	3,647	-0.25%
2023/03/29	0.1	69.80	3	69.80	69.90	-2.9	3,876	-0.07%
2023/03/28	0.1	69.45	0	0.00	69.50	0.1	4,095	0.00%
2023/03/27	0	0.00	6	69.90	69.90	-6	4,367	-0.14%
2023/03/24	5	69.70	1	69.80	69.90	4	4,654	0.09%
2023/03/23	0	0.00	1	69.70	69.80	-1	4,667	-0.02%
2023/03/21	0	0.00	3	69.00	69.30	-3	4,771	-0.06%
2023/03/20	1	67.80	0	0.00	68.40	1	4,785	0.02%
2023/03/15	7.1	67.16	5	66.80	66.60	2.1	4,826	0.04%
2023/03/14	0	0.00	4	69.10	69.00	-4	4,722	-0.08%
2023/03/13	1.5	68.17	0	0.00	69.40	1.5	4,759	0.03%
2023/03/10	2.1	68.80	1	69.20	69.00	1.1	4,742	0.02%
2023/03/09	0.1	69.50	0	0.00	69.80	0.1	4,780	0.00%
2023/03/07	0	0.00	6	69.63	69.90	-6	4,838	-0.12%
2023/03/03	0	0.00	1	68.70	68.30	-1	4,817	-0.02%
2023/03/01	1	67.50	2	68.00	68.00	-1	4,827	-0.02%
2023/02/24	1	68.30	0	0.00	68.00	1	4,830	0.02%
2023/02/22	0	0.00	9	68.06	68.20	-9	4,832	-0.19%
2023/02/21	0.1	67.90	1	67.90	67.90	-0.9	4,846	-0.02%
2023/02/20	0	0.00	4	67.68	67.80	-4	4,911	-0.08%
2023/02/16	3	67.10	0	0.00	67.00	3	5,009	0.06%
2023/02/15	0	0.00	0.5	67.00	67.20	-0.5	5,110	-0.01%
2023/02/14	0	0.00	0.9	66.70	66.70	-0.9	5,099	-0.02%
2023/02/13	13	67.11	2	66.90	67.10	11	5,107	0.22%
2023/02/09	2	66.50	0	0.00	66.50	2	5,098	0.04%
2023/02/06	0	0.00	3	65.97	66.10	-3	5,186	-0.06%
2023/02/03	0.1	65.34	0	0.00	65.40	0.1	5,143	0.00%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/02/01	4.1	64.68	0	0.00	65.00	4.1	5,234	0.08%
2023/01/31	3	64.90	1	65.70	64.50	2	5,257	0.04%
2023/01/30	0	0.00	2	65.35	65.60	-2	5,172	-0.04%
2023/01/13	0.2	64.40	0	0.00	64.30	0.2	5,166	0.00%
2023/01/11	0	0.00	1	64.50	64.50	-1	5,367	-0.02%
2023/01/10	0	0.00	6	64.60	64.50	-6	5,497	-0.11%
2023/01/09	0	0.00	6	64.62	64.80	-6	5,566	-0.11%
2023/01/06	2	64.00	7	64.01	64.00	-5	5,574	-0.09%
2023/01/05	0	0.00	1	63.70	63.80	-1	5,595	-0.02%
2023/01/03	3	62.97	2	63.70	63.70	1	5,662	0.02%
2022/12/30	0.1	63.60	3	63.53	63.50	-2.9	5,676	-0.05%
2022/12/29	4	63.60	0	0.00	63.80	4	5,728	0.07%
2022/12/28	0	0.00	4	63.75	63.80	-4	5,770	-0.07%
2022/12/26	1	63.90	1	63.70	63.80	0	5,856	0.00%
2022/12/22	0	0.00	3	64.13	64.00	-3	6,001	-0.05%
2022/12/21	0.1	63.10	3	63.63	63.70	-3	5,819	-0.05%
2022/12/20	0	0.00	1	64.00	63.60	-1	5,618	-0.02%
2022/12/19	2	62.80	4	63.68	63.80	-2	5,419	-0.04%
2022/12/16	6	62.23	7	63.43	64.00	-1	5,185	-0.02%
2022/12/14	1	63.10	1	63.70	63.30	0	5,077	0.00%
2022/12/12	2.5	62.26	3	62.77	63.20	-0.5	5,121	-0.01%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/08	3	62.10	1	62.30	62.20	2	5,305	0.04%
2022/12/07	1	63.10	1	63.40	63.00	0	5,366	0.00%
2022/12/06	2	62.80	3	63.17	63.80	-1	5,406	-0.02%
2022/12/05	0	0.00	6	62.90	63.50	-6	5,390	-0.11%
2022/12/02	0.5	61.60	1	62.00	61.90	-0.5	5,361	-0.01%
2022/12/01	1	61.60	0	0.00	61.70	1	5,372	0.02%
2022/11/30	1	60.90	3	62.00	62.00	-2	5,351	-0.04%
2022/11/29	3.1	60.30	3	60.77	61.50	0.1	5,417	0.00%
2022/11/25	0.1	60.20	0	0.00	60.20	0.1	5,454	0.00%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/23	1	59.10	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1.1	59.01	0	0.00	59.30	1.1	5,533	0.02%
2022/11/21	1	59.40	0	0.00	59.40	1	5,504	0.02%
2022/11/18	1	59.90	0	0.00	60.30	1	5,487	0.02%
2022/11/17	1	59.50	1	60.30	60.30	0	5,470	0.00%
2022/11/15	1	60.60	0	0.00	60.60	1	5,468	0.02%
2022/11/11	4	59.35	6	59.93	60.00	-2	5,398	-0.04%
2022/11/09	0.1	58.50	1	58.30	58.40	-0.9	5,356	-0.02%
2022/11/08	0	0.00	1	58.10	58.10	-1	5,399	-0.02%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/10/31	2	57.80	5	58.62	59.00	-3	5,488	-0.05%
2022/10/20	2	55.25	1	56.00	55.90	1	5,525	0.02%
2022/10/19	10	56.75	1	57.40	56.70	9	5,397	0.17%
2022/10/18	5.1	56.74	0	0.00	56.60	5.1	5,355	0.09%
2022/10/13	0.1	57.10	0	0.00	57.20	0.1	5,384	0.00%
2022/10/12	0.1	57.90	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	0.3	57.50	1	57.50	57.30	-0.8	5,491	-0.01%
2022/10/07	1.2	58.29	0	0.00	58.20	1.2	5,426	0.02%
2022/10/04	3	58.53	3	59.17	59.10	0	5,430	0.00%
2022/10/03	0.1	57.90	0	0.00	57.50	0.1	5,383	0.00%
2022/09/29	3	59.40	2	60.50	59.20	1	5,353	0.02%
2022/09/28	1	59.70	0	0.00	59.20	1	5,353	0.02%
2022/09/26	3	59.57	0	0.00	59.30	3	5,384	0.06%
2022/09/23	6	60.47	0	0.00	60.40	6	5,451	0.11%
2022/09/22	0.1	61.56	0	0.00	61.50	0.1	5,844	0.00%
2022/09/21	0.1	62.90	0	0.00	63.10	0.1	5,881	0.00%
2022/09/19	1	63.00	0	0.00	63.10	1	5,783	0.02%
2022/09/16	1	62.80	0	0.00	63.50	1	5,743	0.02%
2022/09/15	4	63.78	3	64.07	63.70	1	5,614	0.02%
2022/09/14	15.1	63.69	0	0.00	63.40	15.1	5,603	0.27%
2022/09/13	0	0.00	10	65.13	65.50	-10	5,593	-0.18%
2022/09/08	3	63.67	0	0.00	63.70	3	5,677	0.05%
2022/09/07	2	63.80	1	64.40	64.40	1	5,696	0.02%
2022/09/06	0	0.00	1	65.00	64.50	-1	5,681	-0.02%
2022/09/05	3.1	64.31	6	64.50	64.50	-2.9	5,657	-0.05%
2022/09/02	7.1	62.36	0	0.00	62.10	7.1	5,585	0.13%
2022/09/01	4	62.70	0	0.00	63.10	4	5,556	0.07%
2022/08/29	0.1	63.60	0	0.00	63.30	0.1	5,527	0.00%
2022/08/24	0.1	63.80	0	0.00	63.60	0.1	5,601	0.00%
2022/08/23	0.1	64.50	2	64.55	64.20	-2	5,806	-0.03%
2022/08/22	0	0.00	3	63.73	64.20	-3	5,821	-0.05%
2022/08/19	1	63.10	0	0.00	63.00	1	5,807	0.02%
2022/08/17	0	62.50	0	0.00	62.80	0	5,857	0.00%
2022/08/16	6.1	62.30	0	0.00	62.20	6.1	5,858	0.10%
2022/08/15	2	63.20	0	0.00	63.00	2	5,812	0.03%
2022/08/12	2	65.00	2	64.30	64.50	0	5,768	0.00%
2022/08/11	0	0.00	1	63.50	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	3	63.03	63.00	-3	5,813	-0.05%
2022/08/09	0	62.40	0	0.00	62.70	0	5,867	0.00%
2022/08/08	1.1	61.63	2	61.80	62.10	-0.9	5,938	-0.02%
2022/08/05	3	62.03	1	61.60	62.00	2	6,189	0.03%
2022/08/04	2	63.10	0	0.00	63.00	2	6,211	0.03%
2022/08/02	3	62.73	5	62.66	63.00	-2	6,251	-0.03%
2022/08/01	0.1	62.50	2	62.65	62.30	-1.9	6,214	-0.03%
2022/07/29	0	0.00	1	62.20	62.20	-1	6,215	-0.02%
2022/07/28	0	0.00	2	61.95	62.30	-2	6,139	-0.03%
2022/07/26	1	60.70	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	8	61.60	61.60	-8	6,160	-0.13%
2022/07/21	1	59.30	1	60.10	60.50	0	6,216	0.00%
2022/07/15	0	0.00	1	59.00	58.70	-1	6,324	-0.02%
2022/07/14	0	0.00	4	58.95	59.20	-4	6,450	-0.06%
2022/07/12	1	56.50	0	0.00	56.70	1	6,400	0.02%
2022/07/11	1	57.50	0	0.00	57.40	1	6,416	0.02%
2022/07/07	0	0.00	2	56.60	56.70	-2	6,437	-0.03%
2022/07/06	0.3	55.90	0	0.00	55.10	0.3	6,481	0.00%
2022/07/04	1	55.50	0	0.00	55.70	1	6,456	0.02%
2022/07/01	4	57.90	1	57.30	57.10	3	6,479	0.05%
2022/06/30	27	58.33	0	0.00	57.00	27	6,414	0.42%
2022/06/29	9	67.23	0	0.00	66.80	9	6,015	0.15%
2022/06/28	0.1	68.20	0	0.00	68.20	0.1	5,905	0.00%
2022/06/27	1	68.80	0	0.00	68.70	1	5,899	0.02%
2022/06/24	0	0.00	4	68.40	68.50	-4	5,877	-0.07%
2022/06/23	4	67.85	0	0.00	67.50	4	5,895	0.07%
2022/06/22	0.1	68.70	0	0.00	68.20	0.1	5,915	0.00%
2022/06/21	1	68.10	1	69.40	69.10	0	6,024	0.00%
2022/06/20	1	68.80	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	5	69.08	69.90	-5	6,074	-0.08%
2022/06/16	0	0.00	3	69.50	68.80	-3	6,000	-0.05%
2022/06/14	1	68.80	0	0.00	68.60	1	6,481	0.02%
2022/06/13	0	0.00	1	68.70	68.70	-1	6,625	-0.02%
2022/06/10	2	68.80	0	0.00	68.70	2	6,724	0.03%
2022/06/07	0	0.00	1	69.30	69.20	-1	7,129	-0.01%
2022/06/02	1	69.20	3	69.10	68.90	-2	7,250	-0.03%
2022/05/31	2	68.80	2	68.75	69.60	0	7,348	0.00%
2022/05/30	0	0.00	4	68.10	68.30	-4	7,147	-0.06%
2022/05/27	3	66.90	2	67.15	67.00	1	7,128	0.01%
2022/05/26	2.1	66.30	2	66.40	65.90	0.1	7,201	0.00%
2022/05/25	0	0.00	2	65.80	65.90	-2	7,231	-0.03%
2022/05/24	1	65.00	0	0.00	64.90	1	7,279	0.01%
2022/05/23	0	0.00	1	65.60	65.30	-1	7,278	-0.01%
2022/05/20	1	65.40	0	0.00	65.30	1	7,296	0.01%
2022/05/19	1	64.80	0	0.00	64.70	1	7,274	0.01%
2022/05/17	3	64.80	0	0.00	64.50	3	7,177	0.04%
2022/05/16	3	64.40	1	64.40	64.20	2	7,123	0.03%
2022/05/13	17.1	65.05	37	64.67	64.60	-19.9	7,048	-0.28%
2022/05/11	1.1	68.65	0	0.00	68.50	1.1	6,716	0.02%
2022/05/10	0	0.00	5	69.00	69.70	-5	6,755	-0.07%
2022/05/09	0	0.00	1	69.50	69.40	-1	6,795	-0.01%
2022/05/04	0.1	70.50	0	0.00	70.50	0.1	6,845	0.00%
2022/04/29	0	0.00	2	70.20	70.30	-2	6,988	-0.03%
2022/04/28	8	69.18	0	0.00	69.40	8	7,031	0.11%
2022/04/27	5	69.98	0	0.00	69.90	5	6,982	0.07%
2022/04/26	2	70.60	2	71.70	71.30	0	7,134	0.00%
2022/04/25	1	70.00	25	70.36	70.50	-24	7,315	-0.33%
2022/04/22	1	70.90	3	71.57	72.00	-2	7,200	-0.03%
2022/04/21	0	0.00	3.7	71.65	71.90	-3.7	7,147	-0.05%
2022/04/19	1	70.00	0	0.00	70.00	1	6,993	0.01%
2022/04/18	0	0.00	1	69.60	70.50	-1	7,016	-0.01%
2022/04/15	1	70.80	2	70.30	70.30	-1	7,000	-0.01%
2022/04/13	1	71.50	1	71.20	71.50	0	7,074	0.00%
2022/04/12	0	0.00	1	71.40	71.00	-1	7,071	-0.01%
2022/04/11	3	70.70	10	70.80	70.80	-7	7,046	-0.10%
2022/04/08	0.5	71.30	2	71.25	71.60	-1.6	7,041	-0.02%
2022/04/07	3	70.93	1	71.10	71.10	2	7,028	0.03%
2022/04/06	5	71.54	2	71.50	71.60	3	6,920	0.04%
2022/04/01	0	0.00	3	71.70	72.50	-3	6,933	-0.04%
2022/03/31	5	72.20	0	0.00	72.40	5	6,919	0.07%
2022/03/30	0.1	72.60	0	0.00	72.70	0.1	6,873	0.00%
2022/03/29	5	72.70	0	0.00	72.80	5	6,864	0.07%
2022/03/28	1.2	72.65	0	0.00	72.80	1.2	6,831	0.02%
2022/03/24	0	0.00	43.6	73.46	73.60	-43.6	6,793	-0.64%
2022/03/23	5	72.70	2	72.80	73.00	3	6,702	0.04%
2022/03/22	2	72.00	17.1	72.42	72.80	-15.1	6,628	-0.23%
2022/03/21	1.1	72.01	0	0.00	71.90	1.1	6,518	0.02%
2022/03/18	0.1	72.50	30	72.77	72.80	-30	6,492	-0.46%
2022/03/17	3	72.10	12.1	72.76	72.90	-9.1	6,112	-0.15%
2022/03/16	0	0.00	10.2	71.87	72.10	-10.2	5,956	-0.17%
2022/03/15	1	71.00	1.1	71.18	71.60	-0.1	5,852	0.00%
2022/03/14	10	70.60	17.4	71.28	71.60	-7.4	5,755	-0.13%
2022/03/11	2	70.60	23	70.66	70.40	-21	5,584	-0.38%
2022/03/09	0	0.00	0.9	68.60	68.90	-0.9	5,413	-0.02%
2022/03/08	0	0.00	2	68.60	68.60	-2	5,452	-0.04%
2022/03/07	29.1	68.20	0	0.00	67.60	29.1	5,354	0.54%
2022/03/04	2	69.50	0	0.00	69.70	2	5,362	0.04%
2022/03/01	0	0.00	1	70.40	70.30	-1	5,422	-0.02%
2022/02/25	0	0.00	3	68.60	69.10	-3	5,328	-0.06%
2022/02/24	10.1	68.90	1	69.30	69.00	9.1	5,286	0.17%
2022/02/23	1	69.30	0	0.00	69.80	1	5,235	0.02%
2022/02/22	2	69.50	0	0.00	69.60	2	5,238	0.04%
2022/02/21	1	69.70	0	0.00	70.10	1	5,236	0.02%
2022/02/18	0	0.00	100	69.90	70.10	-100	5,306	-1.88%
2022/02/15	0	0.00	0.3	69.50	69.10	-0.3	5,457	-0.01%
2022/02/11	0.1	70.40	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	1	70.40	4	70.88	70.80	-3	5,540	-0.05%
2022/02/09	0	0.00	4	70.15	70.80	-4	5,515	-0.07%
2022/02/08	0.3	69.50	6	69.52	69.70	-5.7	5,456	-0.10%
2022/01/25	2	69.95	8	69.99	69.90	-6	5,829	-0.10%
2022/01/24	1	70.30	8.1	70.74	70.80	-7.1	5,792	-0.12%
2022/01/21	1	70.10	1	70.40	70.40	0	5,745	0.00%
2022/01/20	6	70.60	11.1	70.77	70.90	-5.1	5,651	-0.09%
2022/01/19	5	70.90	20	70.78	71.00	-15	5,613	-0.27%
2022/01/18	8	69.98	22.1	70.45	70.40	-14.1	5,451	-0.26%
2022/01/17	1	68.90	0	0.00	69.00	1	5,157	0.02%
2022/01/14	0	0.00	9	68.92	69.00	-9	5,171	-0.17%
2022/01/13	0	0.00	2	68.90	69.30	-2	5,198	-0.04%
2022/01/12	1	68.80	7	68.73	69.30	-6	5,218	-0.11%
2022/01/11	0	0.00	16	68.82	69.10	-16	5,242	-0.31%
2022/01/10	0.1	68.50	8	68.51	68.80	-7.9	5,236	-0.15%
2022/01/07	1.1	68.71	0	0.00	69.10	1.1	5,255	0.02%
2022/01/06	1	69.00	7	68.91	69.30	-6	5,247	-0.11%
2022/01/05	0	0.00	3	68.97	68.90	-3	5,207	-0.06%
2022/01/04	2	68.25	0	0.00	68.30	2	5,251	0.04%
2022/01/03	2	68.85	2.1	69.39	68.90	-0.1	5,199	0.00%
2021/12/30	0	0.00	1	69.10	69.10	-1	5,216	-0.02%
2021/12/28	0	0.00	6.5	69.23	69.40	-6.5	5,246	-0.12%
2021/12/27	6	68.88	5	68.82	69.00	1	5,221	0.02%
2021/12/24	0	0.00	2	68.70	68.70	-2	5,246	-0.04%
2021/12/23	2	68.50	13	68.58	68.70	-11	5,275	-0.21%
2021/12/22	2.1	68.50	0	0.00	68.50	2.1	5,294	0.04%
2021/12/21	11	68.45	7	68.57	68.70	4	5,306	0.08%
2021/12/16	0	0.00	0.2	67.90	67.90	-0.2	5,404	0.00%
2021/12/14	1.1	67.31	1	67.50	67.50	0.1	5,527	0.00%
2021/12/13	1.1	67.43	0	0.00	67.40	1.1	5,502	0.02%
2021/12/10	10	67.89	0	0.00	67.90	10	5,489	0.18%
2021/12/09	0	0.00	10	67.84	68.00	-10	5,482	-0.18%
2021/12/08	0	0.00	4	67.00	67.10	-4	5,438	-0.07%
2021/12/07	1.1	66.71	1	66.80	66.80	0.1	5,387	0.00%
2021/12/06	3	66.57	0	0.00	66.90	3	5,381	0.06%
2021/12/03	4	66.45	0	0.00	66.40	4	5,382	0.07%
2021/12/02	7.1	66.33	0	0.00	66.40	7.1	5,331	0.13%
2021/11/30	1	67.20	0	0.00	66.60	1	5,250	0.02%
2021/11/26	0.1	67.60	10	67.40	67.30	-10	5,111	-0.19%
2021/11/25	5	67.82	1	67.90	67.80	4	5,201	0.08%
2021/11/24	4.1	68.10	2	68.15	68.10	2.1	5,184	0.04%
2021/11/23	8	68.38	1	68.50	68.30	7	5,190	0.13%
2021/11/22	1	68.10	2	68.30	68.20	-1	5,195	-0.02%
2021/11/19	1	68.10	6	68.17	68.10	-5	5,249	-0.10%
2021/11/18	2	68.30	0	0.00	68.30	2	5,245	0.04%
2021/11/17	0	0.00	4	68.60	68.00	-4	5,224	-0.08%
2021/11/16	4	68.05	6	68.32	68.40	-2	5,203	-0.04%
2021/11/15	20	68.03	0	0.00	68.00	20	5,251	0.38%
2021/11/12	21.1	67.12	5	67.38	67.70	16.1	5,276	0.30%
2021/11/11	9.1	67.69	0	0.00	67.90	9.1	5,244	0.17%
2021/11/10	43.1	68.47	0	0.00	68.40	43.1	5,304	0.81%
2021/11/09	7	68.20	5	68.30	69.00	2	5,375	0.04%
2021/11/08	12.1	68.28	0	0.00	68.50	12.1	5,461	0.22%
2021/11/05	2	68.55	0	0.00	69.00	2	5,496	0.04%
2021/11/03	1	69.30	1.4	69.57	69.50	-0.4	5,504	-0.01%
2021/11/02	2	69.50	50.2	69.33	69.30	-48.2	5,477	-0.88%
2021/11/01	3	67.53	0.2	68.00	68.10	2.8	5,329	0.05%
2021/10/29	0	0.00	3	67.73	68.00	-3	5,344	-0.06%
2021/10/25	1	67.10	4	67.10	67.10	-3	5,456	-0.05%
2021/10/22	0.1	67.40	1.1	67.21	67.40	-1	5,540	-0.02%
2021/10/20	0	0.00	1	67.80	67.80	-1	5,599	-0.02%
2021/10/19	0.1	67.90	5	67.90	67.90	-5	5,613	-0.09%
2021/10/14	0.1	67.60	6	67.90	67.40	-6	5,724	-0.10%
2021/10/13	1	67.80	4	67.75	67.80	-3	5,744	-0.05%
2021/10/12	1	67.50	6	67.62	67.70	-5	5,787	-0.09%
2021/10/07	0	0.00	4	67.15	66.80	-4	5,886	-0.07%
2021/10/06	5	66.00	0	0.00	66.50	5	6,001	0.08%
2021/10/05	0	0.00	9.6	66.02	66.40	-9.6	6,142	-0.16%
2021/09/29	4	65.63	3	65.60	65.80	1	6,376	0.02%
2021/09/28	4.1	66.58	0	0.00	66.50	4.1	6,517	0.06%
2021/09/24	6	67.68	2	67.20	67.10	4	6,925	0.06%
2021/09/23	2	65.90	5	66.08	66.10	-3	7,370	-0.04%
2021/09/22	2	64.20	2	65.60	65.60	0	7,624	0.00%
2021/09/17	0	0.00	1	65.10	64.70	-1	7,717	-0.01%
2021/09/16	0	0.00	2	64.80	64.90	-2	7,809	-0.03%
2021/09/13	2	64.65	0	0.00	65.20	2	8,176	0.02%
2021/09/09	1	63.80	0	0.00	64.20	1	8,495	0.01%
2021/09/08	1	64.30	1	64.40	64.40	0	8,506	0.00%
2021/09/07	2	64.95	0	0.00	65.10	2	8,576	0.02%
2021/09/06	3	65.37	1	65.20	65.30	2	8,622	0.02%
2021/09/03	4.1	64.98	4	64.98	65.30	0.1	8,711	0.00%
2021/09/02	3	64.63	0	0.00	64.50	3	8,730	0.03%
2021/09/01	1	64.90	1	64.80	64.90	0	8,760	0.00%
2021/08/31	0	0.00	1	65.00	64.80	-1	8,750	-0.01%
2021/08/30	11	64.40	0	0.00	64.60	11	8,683	0.13%
2021/08/27	13.4	64.60	0	0.00	64.70	13.4	8,706	0.15%
2021/08/26	0.1	64.90	0	0.00	64.60	0.1	8,732	0.00%
2021/08/25	10	64.20	0	0.00	64.30	10	8,778	0.11%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/20	10.1	64.30	0	0.00	64.20	10.1	8,974	0.11%
2021/08/19	0	0.00	3	64.30	64.50	-3	9,122	-0.03%
2021/08/18	2	63.70	1	64.10	64.10	1	9,144	0.01%
2021/08/17	3	64.13	0	0.00	64.50	3	9,221	0.03%
2021/08/16	1	65.00	1	64.80	64.50	0	9,212	0.00%
2021/08/13	103	66.05	3	65.77	65.70	100	9,230	1.08%	大買/
2021/08/12	10	66.88	4	66.85	66.60	6	9,300	0.06%
2021/08/11	1	68.10	2	67.90	67.80	-1	9,333	-0.01%
2021/08/10	52	67.79	20	67.30	68.00	32	9,357	0.34%
2021/08/09	1	67.60	0	0.00	67.50	1	9,527	0.01%
2021/08/06	10	68.55	1	68.00	68.30	9	9,564	0.09%
2021/08/05	9	68.48	28	68.58	68.80	-19	9,788	-0.19%
2021/08/04	5.3	66.92	0	0.00	67.20	5.3	10,213	0.05%
2021/08/03	7.2	66.99	0	0.00	67.10	7.2	10,434	0.07%
2021/07/30	16	66.91	1	66.90	67.30	15	10,571	0.14%
2021/07/29	2	67.50	3	67.37	67.60	-1	10,767	-0.01%
2021/07/28	29	67.08	1	67.80	67.80	28	10,891	0.26%
2021/07/27	10	67.35	3	67.93	68.00	7	11,112	0.06%
2021/07/26	1	66.90	0	0.00	66.90	1	11,257	0.01%
2021/07/23	6.1	66.92	1	66.90	66.80	5.1	11,392	0.04%
2021/07/22	7.2	66.94	2	66.90	67.10	5.2	11,465	0.05%
2021/07/21	1.1	67.20	1	66.90	67.20	0.1	11,550	0.00%
2021/07/20	2	67.20	1	67.30	67.20	1	11,656	0.01%
2021/07/19	1	68.00	2	67.65	67.90	-1	11,774	-0.01%
2021/07/16	0	0.00	16	67.99	68.00	-16	12,296	-0.13%
2021/07/15	3	67.77	1.1	68.10	67.90	1.9	12,418	0.02%
2021/07/14	1	67.60	1	67.60	67.80	0	12,453	0.00%
2021/07/13	4.1	67.99	2	67.85	68.00	2.1	12,488	0.02%
2021/07/12	17.1	66.97	1	66.90	66.90	16.1	12,472	0.13%
2021/07/09	13.1	67.64	9	67.48	67.60	4.1	12,388	0.03%
2021/07/08	4	68.05	1	68.10	68.10	3	12,472	0.02%
2021/07/07	5.1	68.05	3	68.10	68.30	2.1	12,569	0.02%
2021/07/06	1.9	68.42	0	0.00	68.30	1.9	12,718	0.01%
2021/07/05	17	67.96	2	67.90	68.70	15	12,813	0.12%
2021/07/02	14.1	67.97	4	67.90	68.00	10.1	12,858	0.08%
2021/07/01	25.2	68.50	2	68.40	68.30	23.2	12,921	0.18%
2021/06/30	13.1	68.82	6	68.80	68.80	7.1	12,878	0.06%
2021/06/29	11	73.79	10	73.76	73.70	1	12,478	0.01%
2021/06/28	6	73.97	20	74.08	74.00	-14	12,325	-0.11%
2021/06/25	10	74.58	7	74.60	74.50	3	12,356	0.02%
2021/06/24	2	74.70	0	0.00	74.50	2	12,490	0.02%
2021/06/23	5	74.10	0	0.00	74.60	5	13,119	0.04%
2021/06/22	8	74.43	1	74.70	74.30	7	13,325	0.05%
2021/06/21	1	74.20	4	74.30	74.40	-3	13,359	-0.02%
2021/06/18	7	74.47	9	74.72	74.70	-2	13,457	-0.01%
2021/06/17	0	0.00	1	74.00	74.00	-1	13,494	-0.01%
2021/06/16	0	0.00	11	73.79	73.80	-11	13,793	-0.08%
2021/06/15	0	0.00	0.1	72.50	73.00	-0.1	14,090	0.00%
2021/06/11	0	0.00	2	72.55	72.30	-2	14,259	-0.01%
2021/06/10	1	72.80	0.8	73.00	73.00	0.2	14,363	0.00%
2021/06/09	1	72.60	0	0.00	72.70	1	14,498	0.01%
2021/06/08	1	73.50	0	0.00	73.50	1	14,816	0.01%
2021/06/03	3	73.63	0	0.00	73.50	3	15,584	0.02%
2021/06/02	0	0.00	2	73.50	73.60	-2	15,739	-0.01%
2021/06/01	12	73.45	4	73.68	73.80	8	15,892	0.05%
2021/05/31	0	0.00	3	73.07	73.50	-3	15,999	-0.02%
2021/05/28	10	73.18	2	73.30	73.20	8	16,099	0.05%
2021/05/27	6	72.83	2	72.90	73.20	4	16,226	0.02%
2021/05/26	3	73.00	1	73.30	73.30	2	16,505	0.01%
2021/05/25	5	73.18	3	73.07	72.90	2	16,687	0.01%
2021/05/24	0	0.00	7	72.70	72.70	-7	16,815	-0.04%
2021/05/21	2	72.60	4	72.83	72.50	-2	16,964	-0.01%
2021/05/20	3	72.33	10	72.19	72.10	-7	17,089	-0.04%
2021/05/19	1	71.10	19	71.26	71.50	-18	17,153	-0.10%
2021/05/18	0	0.00	10	70.05	70.20	-10	17,358	-0.06%
2021/05/17	19	68.35	19	68.27	68.40	0	17,964	0.00%
2021/05/14	9	70.69	1	70.50	70.60	8	17,941	0.04%
2021/05/13	1	69.60	2	70.35	70.10	-1	18,054	-0.01%
2021/05/12	13	70.55	92	70.52	71.10	-79	17,959	-0.44%
2021/05/11	3	69.67	5	70.08	69.30	-2	17,558	-0.01%
2021/05/10	0	0.00	1	70.70	70.60	-1	17,580	-0.01%
2021/05/07	2	71.00	3.9	70.81	71.10	-1.9	18,197	-0.01%
2021/05/06	15	70.21	12	70.10	69.70	3	19,274	0.02%
2021/05/05	16.1	71.31	1	70.80	70.80	15.1	19,804	0.08%
2021/05/04	39	71.47	43	71.03	71.50	-4	20,037	-0.02%
2021/05/03	5	72.44	16	72.69	72.20	-11	20,055	-0.05%
2021/04/29	5	73.76	9	73.77	73.60	-4	20,347	-0.02%
2021/04/28	9	73.54	9	73.91	73.60	0	20,672	0.00%
2021/04/27	2	73.20	3	73.20	73.30	-1	21,355	0.00%
2021/04/26	14	73.61	2	73.60	73.60	12	21,679	0.06%
2021/04/23	9	74.00	5	74.20	73.90	4	22,419	0.02%
2021/04/22	24	74.85	22	74.61	74.10	2	24,604	0.01%
2021/04/21	2	74.30	12	74.13	74.30	-10	25,484	-0.04%
2021/04/20	0	0.00	8	73.79	74.00	-8	26,144	-0.03%
2021/04/19	10	73.71	0	0.00	73.80	10	26,288	0.04%
2021/04/16	1	73.50	14	73.46	73.50	-13	26,368	-0.05%
2021/04/15	13	73.12	6	73.00	73.00	7	26,429	0.03%
2021/04/14	14	72.38	0	0.00	73.20	14	26,434	0.05%
2021/04/13	9	72.66	15	72.93	72.50	-6	26,365	-0.02%
2021/04/12	25	72.76	7	72.80	72.70	18	26,479	0.07%
2021/04/09	13	73.50	2	73.80	73.30	11	26,461	0.04%
2021/04/08	5	73.70	0	0.00	73.60	5	26,327	0.02%
2021/04/07	18	72.73	13	72.64	72.80	5	26,181	0.02%
2021/04/06	14.5	73.31	2	73.30	73.00	12.5	26,030	0.05%
2021/04/01	6	73.68	5	73.62	73.50	1	25,829	0.00%
2021/03/31	4	73.95	0	0.00	74.10	4	25,726	0.02%
2021/03/30	16	73.49	25	73.47	73.70	-9	25,623	-0.04%
2021/03/29	36	73.55	6	73.65	73.60	30	25,510	0.12%
2021/03/26	103	73.83	14	73.87	73.80	89	25,357	0.35%	大買/
2021/03/25	8	74.66	6	75.40	75.70	2	24,820	0.01%
2021/03/24	0	0.00	3	74.13	74.20	-3	24,692	-0.01%
2021/03/23	6	73.30	1	73.30	74.00	5	24,594	0.02%
2021/03/22	1	74.30	9	74.58	74.00	-8	24,491	-0.03%
2021/03/19	23	74.39	10.1	74.55	75.00	12.9	24,545	0.05%
2021/03/18	21	73.73	17.2	74.23	74.30	3.8	24,358	0.02%
2021/03/17	11	72.55	13	72.57	72.30	-2	24,366	-0.01%
2021/03/16	17.1	71.77	0	0.00	71.50	17.1	24,370	0.07%
2021/03/15	1	71.70	2	71.30	71.50	-1	24,405	0.00%
2021/03/12	5.2	71.17	13	71.00	71.40	-7.9	24,426	-0.03%
2021/03/11	25	71.51	27	71.00	72.00	-2	24,483	-0.01%
2021/03/10	5	74.12	0	0.00	73.90	5	23,998	0.02%
2021/03/09	2	72.85	0	0.00	72.80	2	23,975	0.01%
2021/03/08	3	73.47	2	73.20	73.20	1	23,979	0.00%
2021/03/05	6	73.62	0	0.00	73.50	6	23,936	0.03%
2021/03/04	14	74.65	6	74.38	74.30	8	23,982	0.03%
2021/03/03	3	74.43	0	0.00	75.50	3	23,918	0.01%
2021/03/02	13.1	74.21	7.4	73.98	73.90	5.7	23,861	0.02%
2021/02/26	20	74.79	1	75.10	74.60	19	23,754	0.08%
2021/02/25	16.7	75.92	4	76.10	75.90	12.7	23,456	0.05%
2021/02/24	19	76.35	3.1	76.09	76.00	15.9	23,325	0.07%
2021/02/23	13	75.09	3.1	75.14	75.10	9.9	23,270	0.04%
2021/02/22	18.4	75.88	2.3	76.19	75.80	16.1	23,118	0.07%
2021/02/19	4	75.58	2.4	75.95	76.10	1.6	22,985	0.01%
2021/02/18	15	75.17	10	75.55	75.40	5	22,853	0.02%
2021/02/17	38.2	75.57	46	75.49	75.20	-7.8	22,678	-0.03%
2021/02/05	8	78.46	6	78.50	78.40	2	22,274	0.01%
2021/02/04	7	78.91	13	78.60	78.90	-6	22,157	-0.03%
2021/02/03	13	78.16	2	78.05	78.20	11	22,161	0.05%
2021/02/02	10	78.51	12	78.24	78.10	-2	22,341	-0.01%
2021/02/01	4.2	77.67	7	77.84	78.00	-2.8	22,368	-0.01%
2021/01/29	17.2	81.36	3.2	81.24	78.40	14	22,106	0.06%
2021/01/28	67	82.11	49	81.32	81.50	18	21,406	0.08%
2021/01/27	13	80.80	25	80.40	81.10	-12	20,213	-0.06%
2021/01/26	28	78.85	19	78.85	77.70	9	19,412	0.05%
2021/01/25	8.2	77.97	5	78.00	78.00	3.2	19,027	0.02%
2021/01/22	8	76.51	27.1	77.04	77.60	-19.1	18,789	-0.10%
2021/01/21	18	77.41	11.7	77.58	77.00	6.3	18,280	0.03%
2021/01/20	26.8	76.68	10	77.33	76.00	16.8	17,816	0.09%
2021/01/19	12	78.96	4	78.98	79.00	8	17,029	0.05%
2021/01/18	57	78.55	26	78.82	79.00	31	16,570	0.19%
2021/01/15	100.1	81.60	65	81.99	80.40	35.1	15,678	0.22%
2021/01/14	13	76.85	59	74.03	77.90	-46	13,423	-0.34%
2021/01/13	15	70.25	56	69.83	70.90	-41	12,034	-0.34%
2021/01/12	2	66.90	3.1	67.34	67.50	-1.1	11,175	-0.01%
2021/01/11	11.2	66.89	2	67.25	67.30	9.2	10,964	0.08%
2021/01/08	16	67.04	1	67.30	67.40	15	10,765	0.14%
2021/01/07	2	66.75	0	0.00	66.80	2	10,613	0.02%
2021/01/06	1	66.80	3.9	67.03	66.70	-2.9	10,633	-0.03%
2021/01/05	7	66.91	0	0.00	66.80	7	10,501	0.07%
2021/01/04	10	68.10	5	68.00	68.00	5	10,269	0.05%
2020/12/31	1	67.20	1	67.40	67.30	0	10,070	0.00%
2020/12/30	2	67.00	2	66.70	67.50	0	10,034	0.00%
2020/12/29	0	0.00	1	67.60	67.10	-1	9,957	-0.01%
2020/12/28	6	68.03	0	0.00	68.00	6	9,906	0.06%
2020/12/25	0	0.00	2	67.70	67.80	-2	9,956	-0.02%
2020/12/24	3	66.77	0	0.00	66.80	3	9,924	0.03%
2020/12/22	2	66.75	4.4	66.63	66.20	-2.4	9,905	-0.02%
2020/12/21	7	65.49	0	0.00	66.20	7	9,896	0.07%
2020/12/18	5	67.06	0	0.00	66.70	5	9,762	0.05%
2020/12/17	0	0.00	12	67.80	67.90	-12	9,618	-0.12%
2020/12/16	2	68.30	15	68.55	68.50	-13	9,602	-0.14%
2020/12/15	26	67.91	2	68.20	67.30	24	9,669	0.25%
2020/12/14	3	70.03	8	69.85	69.60	-5	9,443	-0.05%
2020/12/11	20	70.58	31	70.59	69.90	-11	9,331	-0.12%
2020/12/10	2	69.25	9	69.37	69.40	-7	8,938	-0.08%
2020/12/09	0	0.00	6	69.32	69.40	-6	8,781	-0.07%
2020/12/08	1	68.40	8	68.38	68.40	-7	8,606	-0.08%
2020/12/07	24	68.72	30.8	68.33	68.80	-6.8	8,455	-0.08%
2020/12/04	40.4	66.60	2	66.45	66.60	38.4	8,094	0.47%
2020/12/03	1	65.70	1	66.10	66.10	0	8,018	0.00%
2020/12/02	1	65.60	10	66.36	66.40	-9	7,971	-0.11%
2020/12/01	16	65.14	20	64.89	65.50	-4	7,857	-0.05%
2020/11/30	25	66.56	2	66.55	65.30	23	7,741	0.30%
2020/11/27	2	66.55	3	66.77	66.50	-1	7,551	-0.01%
2020/11/26	2	66.20	2	66.15	66.50	0	7,521	0.00%
2020/11/25	7	65.73	0	0.00	65.90	7	7,510	0.09%
2020/11/24	2	66.10	1	66.20	66.20	1	7,477	0.01%
2020/11/23	15	65.73	1	65.50	65.90	14	7,358	0.19%
2020/11/20	2	65.50	3	66.43	65.60	-1	7,246	-0.01%
2020/11/19	1	64.80	2	65.10	65.00	-1	7,129	-0.01%
2020/11/18	1	65.10	3	64.97	65.30	-2	7,205	-0.03%
2020/11/17	6	64.98	1	64.90	65.00	5	7,243	0.07%
2020/11/16	2.5	65.00	13	64.98	65.00	-10.5	7,368	-0.14%
2020/11/13	5.5	63.70	32	63.83	64.10	-26.5	7,365	-0.36%
2020/11/11	2	61.70	18	62.06	62.50	-16	7,841	-0.20%
2020/11/10	26	60.14	19	60.33	60.30	7	8,501	0.08%
2020/11/09	10	61.54	3	62.00	60.90	7	8,160	0.09%
2020/11/06	3	62.00	0	0.00	62.20	3	7,951	0.04%
2020/11/03	11	62.49	0	0.00	62.40	11	8,181	0.13%
2020/10/30	11	61.44	0	0.00	61.50	11	8,537	0.13%
2020/10/29	6	61.75	0	0.00	61.90	6	8,543	0.07%
2020/10/28	1	62.50	11	62.52	62.30	-10	8,639	-0.12%
2020/10/27	1	62.01	1	62.50	62.50	0	8,706	0.00%
2020/10/26	2	62.20	0	0.00	62.30	2	8,767	0.02%
2020/10/23	7	62.33	0	0.00	62.40	7	8,830	0.08%
2020/10/22	10	62.32	0	0.00	62.30	10	8,865	0.11%
2020/10/21	5	62.84	0	0.00	62.80	5	8,820	0.06%
2020/10/16	9	63.13	0	0.00	63.10	9	9,136	0.10%
2020/10/14	1	63.80	1	64.50	63.70	0	9,365	0.00%
2020/10/13	0	0.00	5	64.20	64.20	-5	9,314	-0.05%
2020/10/08	4	63.63	3	64.00	64.00	1	9,392	0.01%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	5	63.90	63.80	-5	9,513	-0.05%
2020/10/05	2	63.40	3	63.60	63.20	-1	9,602	-0.01%
2020/09/30	3	63.73	8	63.64	63.80	-5	9,703	-0.05%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/25	2	61.45	2	61.65	61.30	0	9,978	0.00%
2020/09/24	18	61.87	12	61.80	61.50	6	10,068	0.06%
2020/09/23	4	62.83	0	0.00	63.00	4	10,071	0.04%
2020/09/22	8	63.45	7	63.70	63.20	1	10,826	0.01%
2020/09/21	13	64.60	0	0.00	64.20	13	11,198	0.12%
2020/09/18	1	64.70	6	64.88	65.60	-5	11,465	-0.04%
2020/09/17	1	64.10	2	64.10	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	1	64.00	64.00	-1	11,769	-0.01%
2020/09/15	1	64.00	1	64.10	63.90	0	11,987	0.00%
2020/09/14	0	0.00	3	63.40	63.80	-3	12,033	-0.02%
2020/09/11	1	62.50	0	0.00	62.80	1	12,060	0.01%
2020/09/10	2	62.75	0	0.00	62.80	2	12,134	0.02%
2020/09/07	2	63.10	0	0.00	62.90	2	12,889	0.02%
2020/09/03	4	63.65	4	63.93	63.70	0	13,012	0.00%
2020/09/02	1	63.30	0	0.00	63.70	1	13,103	0.01%
2020/09/01	1	63.10	1	63.30	63.50	0	13,101	0.00%
2020/08/31	3	62.70	0	0.00	62.50	3	13,183	0.02%
2020/08/28	6	62.87	0	0.00	62.90	6	13,242	0.05%
2020/08/26	12	63.31	0	0.00	63.60	12	13,311	0.09%
2020/08/25	1	63.70	2	64.30	63.80	-1	13,476	-0.01%
2020/08/24	17	63.16	2	63.60	63.30	15	13,484	0.11%
2020/08/21	8	64.61	1	64.30	64.40	7	13,382	0.05%
2020/08/20	3	64.97	3	64.20	64.00	0	13,352	0.00%
2020/08/19	5	67.66	2	66.55	66.60	3	13,179	0.02%
2020/08/18	11	68.29	9	68.58	67.70	2	13,092	0.02%
2020/08/17	35	69.05	36	68.89	69.10	-1	13,050	-0.01%
2020/08/14	17	65.22	28	66.48	66.70	-11	12,536	-0.09%
2020/08/12	1	62.10	1	62.40	62.10	0	11,973	0.00%
2020/08/11	4	62.73	1	62.10	62.00	3	12,059	0.02%
2020/08/06	4	63.60	1	64.00	64.00	3	12,425	0.02%
2020/08/05	1.6	63.84	27	64.10	63.40	-25.4	12,453	-0.20%
2020/08/04	2	63.95	3	63.67	63.80	-1	12,389	-0.01%
2020/08/03	2	61.90	1	62.30	62.10	1	12,256	0.01%
2020/07/31	0	0.00	2	61.80	61.70	-2	12,209	-0.02%
2020/07/30	0	0.00	2	60.40	61.30	-2	12,140	-0.02%
2020/07/29	10	60.55	5.1	60.69	60.10	4.9	12,083	0.04%
2020/07/28	2	60.80	4	61.40	60.60	-2	12,092	-0.02%
2020/07/27	7	60.60	0	0.00	60.40	7	12,154	0.06%
2020/07/24	3	62.27	6	62.22	61.20	-3	12,241	-0.02%
2020/07/22	0	0.00	1	62.10	61.90	-1	12,201	-0.01%
2020/07/21	27	61.31	0	0.00	61.20	27	12,219	0.22%
2020/07/20	8	62.11	1	61.90	61.50	7	12,115	0.06%
2020/07/17	1	64.10	2	64.10	64.00	-1	11,970	-0.01%
2020/07/15	11	64.26	1	65.00	63.90	10	12,107	0.08%
2020/07/14	2	64.60	0	0.00	64.70	2	12,193	0.02%
2020/07/13	0	0.00	1	64.70	64.80	-1	12,260	-0.01%
2020/07/10	4	63.90	0	0.00	63.70	4	12,339	0.03%
2020/07/09	6	65.07	0	0.00	64.80	6	12,411	0.05%
2020/07/07	2	65.50	1	66.80	65.60	1	12,272	0.01%
2020/07/06	1	66.60	8	66.90	66.50	-7	12,140	-0.06%
2020/07/03	5	66.04	1.3	66.15	66.10	3.7	12,122	0.03%
2020/07/02	0	0.00	3	65.17	65.30	-3	12,087	-0.02%
2020/07/01	4	64.58	2	64.40	64.50	2	12,103	0.02%
2020/06/30	24	64.44	0	0.00	64.00	24	12,039	0.20%
2020/06/29	16	69.81	41	70.27	69.80	-25	11,418	-0.22%
2020/06/24	0	0.00	6	70.18	70.10	-6	11,148	-0.05%
2020/06/23	2	70.20	3	70.60	70.00	-1	11,187	-0.01%
2020/06/22	12	69.74	20	69.99	70.10	-8	10,980	-0.07%
2020/06/19	0	0.00	1	69.00	68.80	-1	10,829	-0.01%
2020/06/18	0	0.00	1	68.90	68.90	-1	10,687	-0.01%
2020/06/17	2	68.40	6.2	68.31	68.60	-4.2	10,682	-0.04%
2020/06/16	3	68.70	1	68.80	68.60	2	10,759	0.02%
2020/06/15	11	68.72	1	68.60	67.80	10	10,819	0.09%
2020/06/12	4	67.75	10	67.78	69.10	-6	10,733	-0.06%
2020/06/11	8	68.75	7	69.26	67.80	1	10,583	0.01%
2020/06/10	2	66.55	3	66.83	67.00	-1	10,270	-0.01%
2020/06/09	0	0.00	2	66.15	66.00	-2	10,382	-0.02%
2020/06/08	1	66.60	2	67.00	66.80	-1	10,395	-0.01%
2020/06/05	0	0.00	1	66.20	66.30	-1	10,372	-0.01%
2020/06/04	1	66.60	0	0.00	66.40	1	10,458	0.01%
2020/06/03	1	66.50	14	66.08	66.10	-13	10,478	-0.12%
2020/06/02	0.1	65.10	2	65.10	65.10	-1.9	10,380	-0.02%
2020/06/01	0	0.00	2	64.50	64.20	-2	10,357	-0.02%
2020/05/29	2	61.30	10	62.60	64.50	-8	10,339	-0.08%
2020/05/28	12	61.61	0	0.00	61.50	12	10,282	0.12%
2020/05/27	13	62.15	3	62.20	62.00	10	10,402	0.10%
2020/05/26	5	62.10	0	0.00	62.00	5	10,471	0.05%
2020/05/25	0	0.00	2	61.25	61.50	-2	10,386	-0.02%
2020/05/22	1	60.60	1	61.00	60.70	0	10,385	0.00%
2020/05/21	8	60.89	0	0.00	60.60	8	10,324	0.08%
2020/05/20	5	61.14	0	0.00	61.00	5	10,203	0.05%
2020/05/19	9	61.54	0	0.00	61.10	9	10,136	0.09%
2020/05/18	0	0.00	1	62.90	63.00	-1	9,912	-0.01%
2020/05/15	14	62.47	5	62.70	62.60	9	9,872	0.09%
2020/05/14	5	65.10	1	66.20	66.00	4	9,435	0.04%
2020/05/12	2	66.15	0	0.00	66.00	2	9,318	0.02%
2020/05/11	2	66.80	5	66.86	66.90	-3	9,223	-0.03%
2020/05/08	0	0.00	2	66.30	66.30	-2	9,157	-0.02%
2020/05/07	1	65.50	0	0.00	65.30	1	9,155	0.01%
2020/05/06	1	65.00	0	0.00	65.00	1	9,143	0.01%
2020/05/04	1	65.00	1	65.10	64.90	0	9,171	0.00%
2020/04/30	2	66.10	2	66.30	66.10	0	9,167	0.00%
2020/04/27	0	0.00	1	66.00	65.40	-1	9,228	-0.01%
2020/04/24	2	65.00	1	64.50	64.70	1	9,151	0.01%
2020/04/23	1	64.30	3	63.93	64.40	-2	9,083	-0.02%
2020/04/22	4	63.10	1	63.60	63.10	3	8,999	0.03%
2020/04/21	8	63.76	2	64.15	63.20	6	8,908	0.07%
2020/04/20	3	64.67	0.1	64.90	64.40	2.9	8,809	0.03%
2020/04/17	2.1	65.67	8	65.30	65.10	-5.9	8,824	-0.07%
2020/04/16	0	0.00	6	65.00	65.00	-6	8,673	-0.07%
2020/04/15	1	65.00	4	64.45	64.80	-3	8,597	-0.03%
2020/04/14	1	63.60	3.5	63.39	63.70	-2.5	8,529	-0.03%
2020/04/13	0	0.00	1	62.40	62.00	-1	8,480	-0.01%
2020/04/10	0.5	62.20	0	0.00	62.00	0.5	8,483	0.01%
2020/04/09	5	62.60	0	0.00	61.80	5	8,497	0.06%
2020/04/08	0	0.00	5	62.70	62.50	-5	8,461	-0.06%
2020/04/07	6	62.57	0	0.00	61.80	6	8,374	0.07%
2020/04/06	10	60.70	18	61.03	61.60	-8	8,244	-0.10%
2020/04/01	2	58.70	0	0.00	58.40	2	8,028	0.02%
2020/03/31	3	58.67	0	0.00	58.00	3	7,929	0.04%
2020/03/30	24	59.38	2	59.00	59.30	22	7,705	0.29%
2020/03/27	1	60.60	12	60.53	60.10	-11	7,575	-0.15%
2020/03/26	4	54.15	1	55.10	55.10	3	7,245	0.04%
2020/03/25	1	55.20	0	0.00	54.90	1	7,265	0.01%
2020/03/24	0	0.00	7	52.09	51.90	-7	7,242	-0.10%
2020/03/23	4	49.28	0	0.00	48.20	4	7,341	0.05%
2020/03/20	11	51.61	1	52.10	51.80	10	7,335	0.14%
2020/03/19	2	47.00	2	47.70	48.10	0	7,245	0.00%
2020/03/18	1	50.50	0	0.00	50.30	1	7,137	0.01%
2020/03/16	7	54.57	4	53.60	52.60	3	7,083	0.04%
2020/03/13	4.1	52.39	10	55.62	55.30	-5.9	7,017	-0.08%
2020/03/12	16	57.41	12	58.10	56.80	4	6,839	0.06%
2020/03/11	11	60.41	0	59.90	59.40	11	6,756	0.16%
2020/03/10	4	60.58	0	0.00	60.30	4	6,727	0.06%
2020/03/09	13	61.22	6	62.08	61.30	7	6,612	0.11%
2020/03/06	2	61.40	0	0.00	61.30	2	6,580	0.03%
2020/03/05	1	62.30	1	62.70	62.90	0	6,605	0.00%
2020/03/04	0	0.00	2	61.50	61.60	-2	6,685	-0.03%
2020/03/03	2	61.10	2	61.60	61.00	0	6,584	0.00%
2020/03/02	12	60.52	17	60.51	60.30	-5	6,503	-0.08%
2020/02/27	5	63.22	0	0.00	62.70	5	6,430	0.08%
2020/02/25	1	64.70	2	64.00	64.70	-1	6,416	-0.02%
2020/02/21	0.4	65.50	0	0.00	65.50	0.4	6,652	0.01%
2020/02/19	1	66.30	9	66.48	66.70	-8	6,893	-0.12%
2020/02/18	6.2	65.27	1	65.50	66.00	5.2	6,983	0.07%
2020/02/13	2	65.70	2	65.70	65.40	0	8,226	0.00%
2020/02/12	0	0.00	1	65.60	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	5	64.96	65.50	-5	9,655	-0.05%
2020/02/10	2	65.10	2.5	63.98	64.70	-0.5	9,654	-0.01%
2020/02/06	1	66.30	2	66.15	66.60	-1	9,648	-0.01%
2020/02/04	2	64.90	3	64.73	64.80	-1	9,735	-0.01%
2020/02/03	5	63.10	11	62.04	63.90	-6	9,818	-0.06%
2020/01/31	0	0.00	1	64.00	63.60	-1	9,843	-0.01%
2020/01/30	1	63.00	3	63.67	62.80	-2	9,970	-0.02%
2020/01/20	5	68.08	0	0.00	68.00	5	9,796	0.05%
2020/01/16	4	67.93	0	0.00	68.00	4	9,812	0.04%
2020/01/15	1	68.50	1	68.90	68.20	0	9,888	0.00%
2020/01/14	0	0.00	0.1	69.00	69.10	-0.1	9,932	0.00%
2020/01/13	2	69.00	10	68.92	69.20	-8	9,978	-0.08%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	1	67.70	0	0.00	67.40	1	10,402	0.01%
2020/01/08	1	67.40	0	0.00	67.70	1	10,386	0.01%
2020/01/07	0	0.00	2	68.20	68.30	-2	10,325	-0.02%
2020/01/06	4	67.03	0	0.00	66.80	4	10,281	0.04%
2020/01/02	4	68.30	0.7	68.30	68.60	3.3	10,267	0.03%
2019/12/31	0	0.00	5	68.50	68.40	-5	10,309	-0.05%
2019/12/30	3	69.00	0	0.00	68.80	3	10,280	0.03%
2019/12/27	0	0.00	0.1	69.20	69.40	-0.1	10,289	0.00%
2019/12/26	0	0.00	1	69.00	69.20	-1	10,324	-0.01%
2019/12/25	0	0.00	0	69.00	69.30	0	10,395	0.00%
2019/12/23	1	70.20	0	0.00	69.80	1	10,403	0.01%
2019/12/20	0	0.00	1	70.20	70.10	-1	10,393	-0.01%
2019/12/18	3	70.50	2	70.75	71.10	1	10,264	0.01%
2019/12/16	0	0.00	0	68.70	68.70	0	10,061	0.00%
2019/12/12	0	0.00	4	69.73	69.00	-4	10,022	-0.04%
2019/12/10	0	0.00	8.8	67.87	68.90	-8.8	9,860	-0.09%
2019/12/09	1	68.60	0	68.40	68.40	1	9,870	0.01%
2019/12/06	0	0.00	0	68.80	69.00	0	9,834	0.00%
2019/12/05	2	69.20	0	0.00	68.80	2	9,812	0.02%
2019/12/04	0	0.00	1	68.80	69.00	-1	9,768	-0.01%
2019/12/03	2.4	68.93	3	69.27	69.10	-0.6	9,735	-0.01%
2019/12/02	4	66.95	6.9	67.36	67.50	-2.9	9,595	-0.03%
2019/11/29	4	68.55	0	0.00	68.00	4	9,533	0.04%
2019/11/28	2.2	69.66	5	69.50	69.50	-2.8	9,419	-0.03%
2019/11/27	2.4	69.67	0	0.00	69.70	2.4	9,548	0.03%
2019/11/26	0	70.00	2	70.50	70.20	-2	9,489	-0.02%
2019/11/25	1	70.60	4.7	70.06	69.90	-3.7	9,335	-0.04%
2019/11/22	0	0.00	18	71.00	70.80	-18	9,321	-0.19%
2019/11/21	0	0.00	5	70.88	71.30	-5	9,256	-0.05%
2019/11/20	2	71.50	4	70.87	71.00	-2	9,097	-0.02%
2019/11/19	8.1	70.20	6.4	70.58	70.70	1.7	8,977	0.02%
2019/11/18	1	70.30	0	0.00	70.00	1	8,747	0.01%
2019/11/15	5	70.20	1	69.80	69.80	4	8,659	0.05%
2019/11/14	8	70.04	8	70.21	70.00	0	8,545	0.00%
2019/11/13	9	70.02	10	69.66	70.00	-1	8,312	-0.01%
2019/11/12	11	68.12	11	68.30	68.60	0	7,853	0.00%
2019/11/11	8	67.18	2	67.00	66.70	6	7,394	0.08%
2019/11/08	12	66.15	27	66.29	67.30	-15	7,023	-0.21%
2019/11/07	1	61.30	0	0.00	61.20	1	6,158	0.02%
2019/11/06	2	60.50	3	60.90	61.30	-1	6,163	-0.02%
2019/11/05	0	0.00	2	61.35	61.00	-2	6,181	-0.03%
2019/11/04	4	61.05	2	60.80	61.10	2	6,224	0.03%
2019/11/01	5	60.00	4	60.35	60.20	1	6,196	0.02%
2019/10/31	3.1	59.20	4	59.68	59.30	-0.9	6,190	-0.01%
2019/10/30	3	60.30	0	0.00	60.40	3	6,095	0.05%
2019/10/29	2	60.75	15.2	60.72	60.70	-13.2	6,217	-0.21%
2019/10/28	3.7	59.76	52	59.91	59.80	-48.3	6,159	-0.78%
2019/10/25	5.1	59.40	1	59.60	59.60	4.1	6,204	0.07%
2019/10/24	1	59.00	4	59.33	59.30	-3	6,228	-0.05%
2019/10/23	4	59.20	7	59.26	59.20	-3	6,267	-0.05%
2019/10/22	9	58.67	6	58.90	58.50	3	6,216	0.05%
2019/10/21	7	58.06	1	58.10	58.30	6	6,157	0.10%
2019/10/18	14	58.74	16	58.61	58.00	-2	6,074	-0.03%
2019/10/17	2	56.55	55	56.16	57.30	-53	5,714	-0.93%
2019/10/16	5	55.08	8	55.18	55.50	-3	5,511	-0.05%
2019/10/15	1	55.10	0	0.00	55.10	1	5,528	0.02%
2019/10/14	3	55.23	0	0.00	55.00	3	5,583	0.05%
2019/10/09	3	54.60	0	0.00	54.00	3	5,533	0.05%
2019/10/08	3	55.33	2	55.15	55.10	1	5,520	0.02%
2019/10/07	42	55.48	3	55.47	55.50	39	5,520	0.71%
2019/09/25	3	54.50	3	54.50	54.70	0	5,464	0.00%
2019/09/24	3	54.93	3	55.00	55.00	0	5,499	0.00%
2019/09/23	0	0.00	2.9	54.50	54.50	-2.9	5,470	-0.05%
2019/09/19	19	54.58	2	54.50	54.60	17	5,456	0.31%
2019/09/18	0	0.00	4	54.50	54.70	-4	5,436	-0.07%
2019/09/17	0	0.00	7	53.70	53.90	-7	5,345	-0.13%
2019/09/12	1	53.20	1	53.60	53.40	0	5,472	0.00%
2019/09/11	1	53.00	2	52.90	53.00	-1	5,504	-0.02%
2019/09/06	0	0.00	3	52.80	52.80	-3	5,458	-0.05%
2019/09/05	0	0.00	3	52.60	52.70	-3	5,431	-0.06%
2019/09/03	0	0.00	41	52.00	51.90	-41	5,541	-0.74%
2019/09/02	6	52.75	2	52.90	52.20	4	5,567	0.07%
2019/08/30	3	51.90	19	51.53	52.40	-16	5,581	-0.29%
2019/08/29	9	50.12	0	0.00	50.20	9	5,415	0.17%
2019/08/27	0	0.00	1	50.30	50.40	-1	5,391	-0.02%
2019/08/26	25	50.08	0	0.00	50.00	25	5,427	0.46%
2019/08/23	1	50.60	0	0.00	50.70	1	5,469	0.02%
2019/08/22	3	51.00	2	51.70	51.10	1	5,556	0.02%
2019/08/20	5	51.30	0	0.00	51.10	5	5,617	0.09%
2019/08/19	20	51.20	0	0.00	51.50	20	5,590	0.36%
2019/08/16	1	50.00	1	51.20	51.00	0	5,592	0.00%
2019/08/14	1	50.70	0	0.00	50.70	1	5,523	0.02%
2019/08/13	4	50.28	0	0.00	50.50	4	5,505	0.07%
2019/08/12	0	0.00	1	50.60	50.60	-1	5,493	-0.02%
2019/08/08	4	48.19	5	47.80	48.00	-1	5,414	-0.02%
2019/08/07	2	48.05	0	0.00	48.00	2	5,477	0.04%
2019/08/05	4	48.81	0	0.00	48.45	4	5,533	0.07%
2019/08/02	2	49.70	0	0.00	49.70	2	5,541	0.04%
2019/08/01	4	50.60	0	0.00	50.80	4	5,735	0.07%
2019/07/31	4	51.03	0	0.00	50.90	4	6,001	0.07%
2019/07/30	2	56.55	9	56.40	56.00	-7	5,782	-0.12%
2019/07/29	10	57.10	0	0.00	57.00	10	5,768	0.17%
2019/07/26	0	0.00	2	57.40	57.50	-2	5,731	-0.03%
2019/07/25	0	0.00	6	56.73	57.40	-6	5,669	-0.11%
2019/07/24	2	56.00	2	56.10	56.10	0	5,675	0.00%
2019/07/23	2	56.00	6	55.93	55.90	-4	5,669	-0.07%
2019/07/22	1	55.80	4	55.80	55.80	-3	5,704	-0.05%
2019/07/19	4	55.65	3	55.83	55.60	1	5,719	0.02%
2019/07/17	7	55.37	0	0.00	55.40	7	5,893	0.12%
2019/07/16	1	56.10	11	56.18	56.30	-10	5,932	-0.17%
2019/07/15	2	55.10	0	0.00	55.00	2	6,042	0.03%
2019/07/12	1	55.10	0	0.00	55.00	1	6,297	0.02%
2019/07/11	11	55.32	7	55.24	55.50	4	6,804	0.06%
2019/07/09	4	54.48	4	54.40	54.50	0	7,637	0.00%
2019/07/08	1	54.90	3	55.10	55.10	-2	7,647	-0.03%
2019/07/05	0	0.00	1	55.10	55.10	-1	7,660	-0.01%
2019/07/04	0	0.00	4	54.75	54.70	-4	7,710	-0.05%
2019/07/03	0	0.00	4	54.63	54.50	-4	7,790	-0.05%
2019/07/02	0	0.00	4	54.58	54.60	-4	7,808	-0.05%
2019/07/01	5	54.40	11	54.38	54.50	-6	7,840	-0.08%
2019/06/28	2	54.30	3	53.90	53.70	-1	7,830	-0.01%
2019/06/27	0	0.00	2	54.40	54.30	-2	7,899	-0.03%
2019/06/26	0	0.00	1	54.00	54.00	-1	7,916	-0.01%
2019/06/25	0	0.00	4	53.80	53.70	-4	7,976	-0.05%
2019/06/24	3	53.60	5	54.12	54.20	-2	8,010	-0.02%
2019/06/21	4	54.05	6	54.03	53.70	-2	8,018	-0.02%
2019/06/20	12.8	53.84	15	53.82	54.10	-2.2	7,932	-0.03%
2019/06/19	0	0.00	8.5	53.02	53.40	-8.5	7,889	-0.11%
2019/06/17	1	51.90	1	52.20	52.20	0	7,877	0.00%
2019/06/14	0	0.00	3	51.90	52.00	-3	7,892	-0.04%
2019/06/13	0	0.00	2	51.90	51.50	-2	7,969	-0.03%
2019/06/12	1	51.00	7	51.64	52.20	-6	8,383	-0.07%
2019/06/11	5	50.48	2	50.45	50.50	3	8,308	0.04%
2019/06/10	3	50.33	0	0.00	50.30	3	8,293	0.04%
2019/06/06	4	50.05	0	0.00	50.00	4	8,306	0.05%
2019/06/05	0	0.00	1	51.00	51.00	-1	8,423	-0.01%
2019/06/04	2	50.70	0	0.00	50.70	2	8,466	0.02%
2019/05/31	1	51.20	2	51.65	51.50	-1	8,517	-0.01%
2019/05/30	0	0.00	2	50.80	51.10	-2	8,440	-0.02%
2019/05/29	4	49.25	5	49.24	49.40	-1	8,432	-0.01%
2019/05/28	0	0.00	2	50.00	50.00	-2	8,395	-0.02%
2019/05/23	11	50.13	0	0.00	50.10	11	8,582	0.13%
2019/05/16	3	50.53	10	50.30	49.95	-7	8,820	-0.08%
2019/05/15	6	50.97	0	0.00	50.90	6	8,787	0.07%
2019/05/14	6	50.57	4	50.50	50.80	2	8,743	0.02%
2019/05/13	3	51.63	2	51.70	51.70	1	8,680	0.01%
2019/05/10	2	51.50	0	0.00	51.70	2	8,645	0.02%
2019/05/09	37	51.53	8	51.13	52.00	29	8,585	0.34%
2019/05/08	8	53.94	3	53.73	53.50	5	8,315	0.06%
2019/05/07	1	57.50	0	0.00	57.20	1	8,026	0.01%
2019/05/06	7	57.13	10	57.75	57.00	-3	8,125	-0.04%
2019/05/03	9	59.04	3	59.30	59.40	6	7,979	0.08%
2019/05/02	4	58.60	0	0.00	58.60	4	7,931	0.05%
2019/04/30	1	57.70	1	57.90	58.30	0	7,912	0.00%
2019/04/29	4	58.58	0	0.00	58.30	4	7,847	0.05%
2019/04/26	5	59.30	2	59.20	58.80	3	7,833	0.04%
2019/04/25	1	59.10	0	0.00	59.20	1	7,834	0.01%
2019/04/24	5	59.70	7	59.83	59.40	-2	7,862	-0.03%
2019/04/23	4	58.83	4	58.10	59.10	0	7,782	0.00%
2019/04/22	13	59.15	2	59.00	58.90	11	7,733	0.14%
2019/04/19	16	60.44	2	60.80	60.10	14	7,713	0.18%
2019/04/18	6	61.55	12	62.07	60.90	-6	7,671	-0.08%
2019/04/17	11	62.80	24	62.88	61.10	-13	7,539	-0.17%
2019/04/16	29	59.07	95.1	59.44	60.90	-66.1	7,192	-0.92%
2019/04/15	0	0.00	8	55.26	55.50	-8	6,540	-0.12%
2019/04/12	1	53.80	0	0.00	53.80	1	6,451	0.02%
2019/04/11	5	53.60	0	0.00	53.60	5	6,445	0.08%
2019/04/10	0	0.00	2	53.90	54.20	-2	6,413	-0.03%
2019/04/09	0	0.00	9	53.77	54.30	-9	6,410	-0.14%
2019/04/08	12	53.27	0	0.00	53.30	12	6,352	0.19%
2019/04/03	0	0.00	7	52.70	52.70	-7	6,299	-0.11%
2019/04/02	0	0.00	6	53.25	53.00	-6	6,261	-0.10%
2019/04/01	5	53.08	0	0.00	53.00	5	6,228	0.08%
2019/03/29	0	0.00	1	52.80	53.30	-1	6,099	-0.02%
2019/03/27	0	0.00	7	52.50	52.50	-7	6,037	-0.12%
2019/03/26	2	52.10	10	51.80	52.00	-8	5,996	-0.13%
2019/03/25	5	51.30	2	51.35	51.40	3	5,977	0.05%
2019/03/22	8	52.13	0	0.00	52.10	8	5,960	0.13%
2019/03/21	15	52.05	0	0.00	51.80	15	5,968	0.25%
2019/03/19	5	52.10	5	52.10	52.10	0	5,944	0.00%
2019/03/18	12	51.63	4	51.70	51.90	8	5,967	0.13%
2019/03/15	26	51.97	0	0.00	52.40	26	5,896	0.44%
2019/03/14	2	54.25	0	0.00	54.20	2	5,474	0.04%
2019/03/13	4	54.63	6	55.40	54.90	-2	5,595	-0.04%
2019/03/12	2	55.00	7	54.90	54.90	-5	5,551	-0.09%
2019/03/11	0	0.00	3	53.80	53.90	-3	5,506	-0.05%
2019/03/08	0	0.00	2	52.45	52.50	-2	5,387	-0.04%
2019/03/07	3	52.00	0	0.00	52.40	3	5,432	0.06%
2019/03/06	1	52.40	0	0.00	52.40	1	5,427	0.02%
2019/03/04	1	51.80	0	0.00	51.80	1	5,537	0.02%
2019/02/27	4	52.45	3	52.67	52.80	1	5,499	0.02%
2019/02/26	12	53.53	3	53.33	53.00	9	5,490	0.16%
2019/02/25	1	53.40	7	53.56	53.70	-6	5,416	-0.11%
2019/02/22	2	52.50	4	53.00	52.90	-2	5,346	-0.04%
2019/02/21	3	52.53	3	52.57	52.50	0	5,238	0.00%
2019/02/20	2	52.50	3	52.33	52.50	-1	5,169	-0.02%
2019/02/19	1	51.50	1	51.90	51.50	0	5,040	0.00%
2019/02/18	4	51.50	5	51.50	51.20	-1	5,006	-0.02%
2019/02/14	2	51.20	0	0.00	50.60	2	5,132	0.04%
2019/02/12	2	50.90	1	51.20	51.00	1	5,228	0.02%
2019/02/11	3	51.20	1.2	51.25	51.00	1.8	5,259	0.03%
2019/01/30	0.8	51.80	1	51.60	51.80	-0.2	5,336	0.00%
2019/01/29	1	51.00	6	50.85	51.40	-5	5,462	-0.09%
2019/01/28	1	51.20	1	51.90	51.50	0	5,462	0.00%
2019/01/25	1	50.60	17	50.48	51.00	-16	5,457	-0.29%
2019/01/24	5	49.00	2	49.05	49.00	3	5,331	0.06%
2019/01/23	1	48.55	0	0.00	48.60	1	5,384	0.02%
2019/01/22	1	49.10	1	49.00	49.00	0	5,401	0.00%
2019/01/21	2	49.13	1	49.55	49.00	1	5,495	0.02%
2019/01/18	1	48.95	0.1	49.00	48.95	0.9	5,526	0.02%
2019/01/16	1	48.50	0	0.00	48.90	1	5,539	0.02%
2019/01/15	0	0.00	1	48.75	48.90	-1	5,593	-0.02%
2019/01/14	2	48.00	1	48.15	48.15	1	5,570	0.02%
2019/01/11	4	48.19	6	48.23	48.10	-2	5,548	-0.04%
2019/01/10	1	47.75	2	48.30	48.50	-1	5,474	-0.02%
2019/01/09	1	48.00	1	48.00	48.00	0	5,422	0.00%
2019/01/08	4	47.40	4.2	47.46	47.40	-0.2	5,403	0.00%
2019/01/07	8	48.63	0	0.00	48.50	8	5,269	0.15%
2019/01/04	10	48.62	1	48.55	48.50	9	5,286	0.17%
2019/01/03	3	49.42	0	0.00	49.60	3	5,461	0.05%
2018/12/28	0	0.00	6	50.82	51.40	-6	5,510	-0.11%
2018/12/27	0	0.00	2	50.40	50.40	-2	5,535	-0.04%
2018/12/26	1	49.70	0	0.00	49.70	1	5,629	0.02%
2018/12/24	3	49.63	50	49.80	50.60	-47	5,738	-0.82%
2018/12/21	0	0.00	1	50.40	50.40	-1	5,986	-0.02%
2018/12/20	8	49.88	0	0.00	49.90	8	6,148	0.13%
2018/12/17	0	0.00	6	51.42	51.30	-6	6,491	-0.09%
2018/12/14	7	50.36	1.9	50.70	50.70	5.1	6,565	0.08%
2018/12/13	1	51.50	1	51.70	51.70	0	6,571	0.00%
2018/12/12	0	0.00	1	51.40	51.20	-1	6,605	-0.02%
2018/12/11	1	50.30	0	0.00	50.30	1	6,679	0.01%
2018/12/10	2	49.80	1	50.30	49.80	1	6,949	0.01%
2018/12/07	1	50.80	4	50.75	50.80	-3	6,982	-0.04%
2018/12/06	5	50.46	0	0.00	50.10	5	7,050	0.07%
2018/12/04	10	53.90	2	53.90	53.80	8	7,131	0.11%
2018/12/03	3.5	53.76	4	54.23	54.10	-0.5	7,168	-0.01%
2018/11/30	0	0.00	9	52.96	52.30	-9	7,220	-0.12%
2018/11/29	7	52.40	0	0.00	52.40	7	7,230	0.10%
2018/11/28	0	0.00	20	52.37	53.00	-20	7,195	-0.28%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/22	5	50.64	0	0.00	50.10	5	7,204	0.07%
2018/11/21	4	50.63	0	0.00	51.20	4	7,211	0.06%
2018/11/19	0	0.00	7	52.39	52.50	-7	7,236	-0.10%
2018/11/16	0	0.00	2	50.75	51.00	-2	7,258	-0.03%
2018/11/15	1	50.30	0	0.00	50.30	1	7,281	0.01%
2018/11/14	2	50.60	0	0.00	50.70	2	7,347	0.03%
2018/11/12	6	51.18	0	0.00	51.10	6	7,337	0.08%
2018/11/09	2	52.05	3	52.33	52.20	-1	7,313	-0.01%
2018/11/08	4	52.00	2	51.80	51.90	2	7,210	0.03%
2018/11/07	2	51.25	0	0.00	51.30	2	7,148	0.03%
2018/11/06	11	52.78	0	0.00	51.90	11	7,093	0.16%
2018/11/05	3	54.70	1	54.40	54.40	2	7,198	0.03%
2018/11/02	3.5	55.03	11	54.85	55.40	-7.5	7,214	-0.10%
2018/10/29	0	0.00	6	56.33	55.30	-6	7,450	-0.08%
2018/10/26	4	54.75	4	54.35	54.50	0	7,431	0.00%
2018/10/25	1	54.90	0	0.00	54.10	1	7,509	0.01%
2018/10/23	5	54.46	0	0.00	54.00	5	7,746	0.06%
2018/10/19	3.2	57.34	1	57.50	57.50	2.2	8,008	0.03%
2018/10/17	5	57.04	4	57.20	56.80	1	8,128	0.01%
2018/10/16	1	55.20	33	56.98	56.80	-32	8,138	-0.39%
2018/10/15	1	54.20	0	0.00	54.00	1	8,170	0.01%
2018/10/12	22	52.74	7.7	53.19	53.90	14.3	8,204	0.17%
2018/10/11	5	53.96	3	54.13	53.80	2	8,194	0.02%
2018/10/09	4	59.83	0	0.00	59.60	4	8,068	0.05%
2018/10/05	7	60.67	2	61.25	61.30	5	8,095	0.06%
2018/10/04	5	60.90	0	0.00	60.90	5	8,056	0.06%
2018/10/03	0	61.00	0	0.00	60.50	0	7,961	0.00%
2018/10/01	3	61.70	1	61.60	61.70	2	7,920	0.03%
2018/09/28	2	60.15	5	60.20	61.10	-3	7,917	-0.04%
2018/09/27	13	60.63	1	60.30	60.90	12	7,811	0.15%
2018/09/26	11.5	62.38	5	62.00	62.10	6.5	7,624	0.09%
2018/09/25	2	64.40	1	65.00	64.20	1	7,483	0.01%
2018/09/21	7	62.94	6	64.60	65.10	1	7,541	0.01%
2018/09/20	7	63.87	0	0.00	63.60	7	7,445	0.09%
2018/09/19	0	0.00	2	65.50	65.50	-2	7,535	-0.03%
2018/09/17	0	0.00	5	65.34	65.80	-5	7,730	-0.06%
2018/09/14	1	65.20	11	65.62	65.60	-10	7,751	-0.13%
2018/09/13	1	61.00	0	0.00	60.90	1	7,565	0.01%
2018/09/12	1	60.00	1	59.80	60.10	0	7,568	0.00%
2018/09/11	12	59.23	3	59.57	59.90	9	7,571	0.12%
2018/09/10	9	59.87	15	59.10	58.80	-6	7,639	-0.08%
2018/09/07	5.5	61.58	17	61.06	61.20	-11.5	7,704	-0.15%
2018/09/06	12	63.00	0	0.00	62.50	12	7,709	0.16%
2018/09/05	9	64.04	0	0.00	63.90	9	7,699	0.12%
2018/09/04	3	64.97	0	0.00	64.90	3	7,697	0.04%
2018/09/03	12	65.17	0	0.00	65.20	12	7,769	0.15%
2018/08/30	7	64.71	0	0.00	64.50	7	7,987	0.09%
2018/08/29	1	65.90	10	66.00	66.00	-9	8,020	-0.11%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/24	1	63.00	18	63.20	63.70	-17	8,186	-0.21%
2018/08/23	2	63.80	0	0.00	64.20	2	8,431	0.02%
2018/08/22	2	64.30	0	0.00	64.50	2	8,521	0.02%
2018/08/21	13	64.24	0	0.00	64.30	13	8,490	0.15%
2018/08/17	13.8	65.84	0	0.00	65.40	13.8	8,433	0.16%
2018/08/16	3	66.37	2	66.60	66.50	1	8,397	0.01%
2018/08/15	0	0.00	1	67.30	67.20	-1	8,421	-0.01%
2018/08/14	0	0.00	2	68.50	68.50	-2	8,448	-0.02%
2018/08/13	1	68.10	1	67.60	67.80	0	8,510	0.00%
2018/08/10	0	0.00	14	68.30	69.00	-14	8,628	-0.16%
2018/08/07	1	66.30	4	66.75	66.60	-3	8,454	-0.04%
2018/08/06	5	66.10	1	66.40	66.00	4	8,446	0.05%
2018/08/03	9	65.98	5	66.42	66.70	4	8,554	0.05%
2018/08/02	3	66.60	4	67.70	66.60	-1	8,514	-0.01%
2018/08/01	72	67.52	10	67.69	67.50	62	8,558	0.72%
2018/07/31	0	0.00	4	67.68	68.10	-4	8,505	-0.05%
2018/07/30	3	66.13	3	66.20	66.50	0	8,359	0.00%
2018/07/27	2	68.90	1	69.20	69.20	1	8,238	0.01%
2018/07/26	1	67.90	8	68.13	67.90	-7	8,051	-0.09%
2018/07/25	0	0.00	15	68.73	68.70	-15	7,970	-0.19%
2018/07/24	1	69.00	1	69.10	69.10	0	7,906	0.00%
2018/07/23	0	0.00	2	69.00	69.30	-2	7,861	-0.03%
2018/07/20	1	68.70	75	67.58	68.40	-74	7,839	-0.94%
2018/07/19	6	67.58	0	0.00	67.30	6	7,779	0.08%
2018/07/18	0.5	67.20	1	67.20	67.20	-0.5	7,784	-0.01%
2018/07/17	1	66.60	7	66.27	66.70	-6	7,697	-0.08%
2018/07/16	2	64.30	5	65.20	65.30	-3	7,641	-0.04%
2018/07/13	3	63.60	3	63.53	64.00	0	7,622	0.00%
2018/07/12	0	0.00	1	63.00	63.10	-1	7,629	-0.01%
2018/07/11	3	62.70	0	0.00	62.60	3	7,681	0.04%
2018/07/06	2	62.30	0	0.00	62.40	2	7,827	0.03%
2018/07/05	69	63.00	4	63.10	63.10	65	7,836	0.83%
2018/07/04	0	0.00	1.1	63.50	63.40	-1.1	7,894	-0.01%
2018/07/03	7	63.03	4	63.00	63.00	3	8,002	0.04%
2018/07/02	2	62.40	1	62.70	62.70	1	8,029	0.01%
2018/06/28	3	60.73	0	0.00	60.90	3	7,855	0.04%
2018/06/27	1	62.30	0	0.00	62.00	1	7,719	0.01%
2018/06/26	2	62.46	2	62.40	62.10	0	7,654	0.00%
2018/06/25	34	64.20	0	0.00	63.80	34	7,524	0.45%
2018/06/22	10	64.87	0	0.00	65.00	10	7,433	0.13%
2018/06/21	1	66.00	0	0.00	66.00	1	7,359	0.01%
2018/06/20	5	65.12	3	66.60	67.00	2	7,443	0.03%
2018/06/19	4	65.18	0	0.00	65.30	4	7,395	0.05%
2018/06/15	25	66.38	2	66.80	66.20	23	7,276	0.32%
2018/06/14	4	66.70	0	0.00	66.50	4	7,127	0.06%
2018/06/13	11.2	67.27	0	0.00	66.70	11.2	7,133	0.16%
2018/06/12	2	67.30	0	67.50	67.30	2	7,456	0.03%
2018/06/11	1	67.00	0	0.00	67.80	1	7,380	0.01%
2018/06/08	9	68.50	12	68.46	67.90	-3	7,316	-0.04%
2018/06/07	2	67.80	0	0.00	67.80	2	7,122	0.03%
2018/06/06	4	68.10	1	68.50	68.50	3	7,133	0.04%
2018/06/05	0	0.00	1	67.30	67.30	-1	7,043	-0.01%
2018/06/04	3	66.20	5	66.18	66.60	-2	6,949	-0.03%
2018/06/01	2	64.30	3	64.87	64.90	-1	6,869	-0.01%
2018/05/31	4	64.33	0	0.00	63.30	4	6,838	0.06%
2018/05/30	2	65.25	0	0.00	65.00	2	6,577	0.03%
2018/05/29	0	0.00	1	66.30	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	0	0.00	6	65.58	66.10	-6	6,495	-0.09%
2018/05/24	1	64.50	0	0.00	65.00	1	6,445	0.02%
2018/05/23	3	65.00	0	0.00	65.00	3	6,377	0.05%
2018/05/22	0.1	65.10	5	65.10	65.00	-4.9	6,467	-0.08%
2018/05/21	6	65.08	0	0.00	65.00	6	6,557	0.09%
2018/05/18	10	65.21	0	0.00	65.00	10	6,557	0.15%
2018/05/17	2	67.10	1	67.70	67.20	1	6,511	0.02%
2018/05/16	5	66.70	0	0.00	66.60	5	6,523	0.08%
2018/05/15	3	67.00	1	67.00	66.90	2	6,665	0.03%
2018/05/14	0	0.00	2	67.50	67.50	-2	6,849	-0.03%
2018/05/11	13	67.08	2	67.00	67.00	11	6,863	0.16%
2018/05/10	7	68.71	0	0.00	68.60	7	6,723	0.10%
2018/05/09	14	68.54	12	69.20	68.90	2	6,771	0.03%
2018/05/08	2	69.80	1	70.20	70.00	1	6,748	0.01%
2018/05/07	0	0.00	1	69.40	69.20	-1	7,033	-0.01%
2018/05/04	2	69.80	0	0.00	69.80	2	7,080	0.03%
2018/05/03	3	70.10	0	0.00	70.70	3	7,117	0.04%
2018/05/02	0	0.00	2	70.70	71.00	-2	7,220	-0.03%
2018/04/30	1	69.30	1	69.30	69.50	0	7,218	0.00%
2018/04/27	2	68.50	0	0.00	68.70	2	7,337	0.03%
2018/04/26	2	68.50	0	0.00	68.30	2	7,428	0.03%
2018/04/25	1	68.40	1	69.00	68.60	0	7,458	0.00%
2018/04/24	2	69.30	0	0.00	69.10	2	7,537	0.03%
2018/04/23	1	70.60	0	0.00	70.40	1	7,618	0.01%
2018/04/20	1	69.20	0	0.00	70.50	1	7,670	0.01%
2018/04/19	0	0.00	1	70.00	69.50	-1	7,699	-0.01%
2018/04/18	6	69.67	0	0.00	69.10	6	7,853	0.08%
2018/04/17	9	69.42	0	0.00	69.00	9	7,917	0.11%
2018/04/16	2	70.30	0	0.00	70.30	2	7,869	0.03%
2018/04/13	1	71.50	0	0.00	71.10	1	7,902	0.01%
2018/04/09	5	72.54	0	0.00	72.20	5	8,039	0.06%
2018/04/03	3	72.10	5	72.00	72.00	-2	7,974	-0.03%
2018/04/02	3	72.97	0	0.00	72.80	3	7,947	0.04%
2018/03/31	2	73.10	1	73.10	73.00	1	7,978	0.01%
2018/03/29	4	73.00	0	0.00	72.60	4	8,048	0.05%
2018/03/28	1	73.50	0	0.00	73.50	1	7,982	0.01%
2018/03/26	5	73.26	2	73.30	73.50	3	8,013	0.04%
2018/03/22	1	74.60	1	74.50	74.50	0	8,208	0.00%
2018/03/20	4	74.85	0	0.00	74.90	4	8,420	0.05%
2018/03/16	18	74.08	1	76.10	76.10	17	8,395	0.20%
2018/03/14	1	76.80	1	77.00	76.50	0	8,309	0.00%
2018/03/12	2	77.30	2	76.70	77.40	0	8,568	0.00%
2018/03/09	1	74.70	0	0.00	75.00	1	8,656	0.01%
2018/03/07	0	0.00	3	74.17	74.00	-3	8,931	-0.03%
2018/03/06	3	74.03	0	0.00	73.90	3	9,051	0.03%
2018/03/05	2	74.30	1	74.00	74.00	1	9,241	0.01%
2018/02/27	0	0.00	1	75.80	75.00	-1	9,553	-0.01%
2018/02/26	0.1	74.90	0	0.00	74.90	0.1	9,606	0.00%
2018/02/23	4	74.60	4	75.30	75.60	0	9,770	0.00%
2018/02/22	7.1	74.61	2	75.10	73.70	5.1	9,939	0.05%
2018/02/21	0	0.00	10	74.48	76.00	-10	9,970	-0.10%
2018/02/12	3	73.40	0	0.00	72.30	3	10,052	0.03%
2018/02/09	4	73.33	5	73.64	73.40	-1	10,206	-0.01%
2018/02/08	3	72.43	0	0.00	72.00	3	10,208	0.03%
2018/02/07	1	73.60	1	75.20	73.60	0	10,332	0.00%
2018/02/06	5	73.30	3	74.00	71.50	2	10,314	0.02%
2018/02/05	1	77.00	2	76.35	77.00	-1	10,248	-0.01%
2018/02/02	1	77.50	1	77.40	77.60	0	10,482	0.00%
2018/02/01	17	78.14	1	77.50	77.00	16	10,459	0.15%
2018/01/31	1.1	79.18	2	78.75	79.00	-0.9	10,408	-0.01%
2018/01/30	2	80.40	16	80.23	79.90	-14	10,369	-0.14%
2018/01/26	1	78.00	0	0.00	78.40	1	10,063	0.01%
2018/01/25	2	78.20	3	78.83	79.00	-1	10,070	-0.01%
2018/01/24	0	0.00	2	77.80	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	6	78.38	78.00	-6	10,000	-0.06%
2018/01/22	1	76.50	1	77.30	77.40	0	9,954	0.00%
2018/01/18	9	77.04	2	77.55	76.70	7	9,823	0.07%
2018/01/17	0	0.00	5	76.50	77.10	-5	9,719	-0.05%
2018/01/16	3	75.10	5	74.98	75.50	-2	9,607	-0.02%
2018/01/15	1	74.70	1	75.50	75.10	0	9,577	0.00%
2018/01/12	8	74.50	19	74.43	75.10	-11	9,655	-0.11%
2018/01/11	1	72.20	2	72.55	72.50	-1	9,617	-0.01%
2018/01/10	1.7	71.95	2	72.35	72.50	-0.3	9,623	0.00%
2018/01/09	1	72.10	1	72.20	72.20	0	9,658	0.00%
2018/01/08	0	0.00	3	72.07	72.00	-3	9,577	-0.03%
2018/01/05	4	71.38	4	71.85	72.00	0	9,559	0.00%
2018/01/04	1	71.80	2	71.90	71.90	-1	9,572	-0.01%
2018/01/03	2	72.60	10	72.58	72.60	-8	9,580	-0.08%