義隆 (2458)-元大-小港券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
148.0
漲跌
▼0.5
漲幅
-0.34%
成交量
3,424張
產業
上市半導體類股
1182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

義隆 (2458)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/11/22	1	148.50	0	0.00	148.00	1	2,111	0.05%
2024/11/21	3	148.83	0	0.00	148.50	3	2,070	0.14%
2024/11/18	0	147.00	0.5	148.50	147.50	-0.5	1,893	-0.03%
2024/11/15	1	148.50	2	148.50	148.50	-1	1,863	-0.05%
2024/11/14	2.5	149.49	2	148.00	148.00	0.5	1,880	0.03%
2024/11/13	1	150.52	3	151.50	152.50	-2	1,870	-0.11%
2024/11/12	3	151.67	3	152.67	150.50	0	1,904	0.00%
2024/11/11	1	149.50	2	152.25	152.50	-1	1,926	-0.05%
2024/11/08	0.1	150.00	0	0.00	148.50	0.1	1,914	0.01%
2024/11/07	2	151.25	1	152.50	152.50	1	1,893	0.05%
2024/11/06	1	151.45	1.7	147.76	151.00	-0.7	1,859	-0.04%
2024/11/05	2	144.00	0.2	144.00	142.50	1.8	1,830	0.10%
2024/11/04	1.3	144.92	0	0.00	144.50	1.3	1,850	0.07%
2024/11/01	0.2	146.00	0	0.00	149.50	0.2	1,853	0.01%
2024/10/30	2	148.00	0.2	150.00	146.00	1.8	1,857	0.10%
2024/10/29	0.2	149.75	2	149.00	148.50	-1.8	1,825	-0.10%
2024/10/28	1	152.00	3	152.67	152.50	-2	1,809	-0.11%
2024/10/25	1	151.50	0	0.00	152.50	1	1,816	0.06%
2024/10/24	1	152.00	0	0.00	149.00	1	1,815	0.06%
2024/10/23	0	150.50	1.5	152.33	150.00	-1.5	1,816	-0.08%
2024/10/21	0.2	149.50	1	150.50	150.00	-0.8	1,824	-0.04%
2024/10/18	0	146.00	1	146.00	146.00	-1	1,832	-0.05%
2024/10/17	0.1	147.00	0	0.00	145.50	0.1	1,871	0.01%
2024/10/16	1.1	146.47	0	0.00	147.50	1.1	1,884	0.06%
2024/10/15	0	0.00	1	147.00	145.50	-1	1,868	-0.05%
2024/10/08	1.1	141.05	0	0.00	141.50	1.1	1,830	0.06%
2024/10/04	0.4	146.50	0	0.00	144.50	0.4	1,842	0.02%
2024/10/01	0.1	144.00	0	0.00	143.50	0.1	1,836	0.01%
2024/09/30	0	0.00	0.1	144.50	142.50	-0.1	1,831	-0.01%
2024/09/27	0.2	146.13	0	0.00	145.00	0.2	1,809	0.01%
2024/09/25	0.1	145.00	4	146.00	144.50	-3.9	1,795	-0.22%
2024/09/24	1	149.00	1	148.50	148.00	0	1,780	0.00%
2024/09/23	1	149.50	4	150.00	149.50	-3	1,751	-0.17%
2024/09/20	1.2	147.12	0	0.00	145.50	1.2	1,738	0.07%
2024/09/19	1	147.00	0	0.00	145.00	1	1,706	0.06%
2024/09/18	1.3	148.00	1	150.50	146.50	0.3	1,703	0.02%
2024/09/12	0.1	149.50	0	0.00	149.00	0.1	1,704	0.00%
2024/09/11	0	0.00	1	142.17	142.50	-1	1,677	-0.06%
2024/09/09	2	141.50	0	0.00	142.00	2	1,668	0.12%
2024/09/05	0	0.00	0.3	139.50	138.50	-0.3	1,693	-0.02%
2024/09/04	0	138.00	0	0.00	136.50	0	1,687	0.00%
2024/08/30	0	147.00	0.1	148.10	147.00	0	1,739	0.00%
2024/08/29	0	0.00	1.2	147.86	148.50	-1.2	1,727	-0.07%
2024/08/26	0.2	144.00	2	144.00	143.50	-1.8	1,807	-0.10%
2024/08/23	2.3	141.81	0	0.00	143.00	2.3	1,837	0.13%
2024/08/22	0.1	143.00	0	0.00	142.00	0.1	1,896	0.01%
2024/08/21	0	143.50	0	0.00	141.00	0	1,949	0.00%
2024/08/20	1.1	143.20	0	0.00	142.00	1.1	1,974	0.06%
2024/08/19	1	143.00	2.1	145.00	144.00	-1.1	2,122	-0.05%
2024/08/16	0.1	141.50	0	0.00	140.50	0.1	2,194	0.00%
2024/08/14	2	140.50	0	0.00	141.00	2	2,159	0.09%
2024/08/12	1	140.50	0	0.00	140.50	1	2,099	0.05%
2024/08/09	0	136.50	0	0.00	136.50	0	2,097	0.00%
2024/08/06	2	125.00	0	0.00	126.50	2	2,074	0.10%
2024/08/05	0	0.00	2	134.00	128.00	-2	2,047	-0.10%
2024/08/02	2	139.00	0	0.00	139.00	2	2,027	0.10%
2024/07/30	0	136.50	0	0.00	138.00	0	2,155	0.00%
2024/07/29	0	138.88	0	0.00	138.00	0	2,149	0.00%
2024/07/23	1	142.00	0	0.00	141.50	1	2,174	0.05%
2024/07/15	2	151.00	0	0.00	150.50	2	2,294	0.09%
2024/07/11	2	152.00	0	0.00	151.50	2	2,398	0.08%
2024/07/10	2	151.50	0	0.00	151.50	2	2,450	0.08%
2024/07/09	1.1	152.93	1	151.50	151.00	0.1	2,544	0.00%
2024/07/08	0.1	153.50	3	152.50	153.00	-2.9	2,553	-0.11%
2024/07/05	0	155.50	0	0.00	155.50	0	2,541	0.00%
2024/07/04	1	156.50	0	0.00	156.50	1	2,560	0.04%
2024/07/03	2	155.50	4	155.63	154.50	-2	2,576	-0.08%
2024/07/02	11	153.14	0	0.00	154.00	11	2,605	0.42%
2024/07/01	0	155.50	0	0.00	154.00	0	2,605	0.00%
2024/06/27	6	155.00	0	0.00	154.50	6	2,661	0.23%
2024/06/25	1	154.00	1	155.00	155.00	0	2,724	0.00%
2024/06/24	0	0.00	2	158.25	157.00	-2	2,714	-0.07%
2024/06/21	1	162.00	2	162.50	161.50	-1	2,710	-0.04%
2024/06/20	2	164.50	3	164.67	164.50	-1	2,699	-0.04%
2024/06/19	0	161.00	0	0.00	161.00	0	2,697	0.00%
2024/06/18	0	0.00	0	161.00	161.00	0	2,749	0.00%
2024/06/17	3	161.00	1	160.00	160.00	2	2,783	0.07%
2024/06/14	2	160.75	0	0.00	161.50	2	2,795	0.07%
2024/06/13	1	161.50	2	161.00	161.00	-1	2,799	-0.04%
2024/06/12	2	158.00	1	157.00	160.00	1	2,815	0.04%
2024/06/11	1	157.99	1	158.50	157.00	0	2,804	0.00%
2024/06/07	0	0.00	1	157.50	157.00	-1	2,808	-0.04%
2024/06/06	0	0.00	2	157.00	157.00	-2	2,818	-0.07%
2024/06/05	3	159.83	1	159.50	159.00	2	2,796	0.07%
2024/06/04	0	0.00	1	162.50	162.00	-1	2,809	-0.04%
2024/06/03	2	164.50	0	0.00	163.50	2	2,816	0.07%
2024/05/31	1	163.00	16	166.69	163.00	-15	2,815	-0.53%
2024/05/30	0	0.00	1	170.00	167.00	-1	2,785	-0.04%
2024/05/29	1	175.50	1	174.00	174.00	0	2,768	0.00%
2024/05/28	0	0.00	2	174.75	171.50	-2	2,753	-0.07%
2024/05/27	3	171.83	3	172.83	173.00	0	2,738	0.00%
2024/05/23	16	172.78	2	172.25	169.00	14	2,785	0.50%
2024/05/22	7.3	166.44	2	167.00	168.00	5.3	2,747	0.19%
2024/05/21	0	0.00	0.2	157.00	155.00	-0.2	2,723	-0.01%
2024/05/16	0	0.00	3.2	160.52	160.00	-3.2	3,002	-0.10%
2024/05/15	3	157.00	0	0.00	156.00	3	3,005	0.10%
2024/05/14	0.1	155.50	0	0.00	155.00	0.1	3,023	0.00%
2024/05/13	1	153.00	0	0.00	153.50	1	3,017	0.03%
2024/05/10	0	0.00	1	155.00	155.00	-1	3,027	-0.03%
2024/05/08	0.1	156.50	0	0.00	158.00	0.1	3,030	0.00%
2024/05/07	0.1	157.29	0	0.00	156.50	0.1	3,036	0.00%
2024/05/03	4.1	158.62	1	160.00	157.00	3.1	3,041	0.10%
2024/04/30	1	166.00	0	0.00	164.50	1	2,926	0.03%
2024/04/26	0.2	164.00	1	164.50	163.50	-0.8	2,903	-0.03%
2024/04/25	1	165.00	1.2	165.37	164.50	-0.2	2,897	-0.01%
2024/04/24	0	0.00	1	155.00	157.00	-1	2,847	-0.04%
2024/04/22	1	147.50	1	151.50	146.50	0	2,816	0.00%
2024/04/19	0	155.50	0	0.00	155.00	0	2,768	0.00%
2024/04/18	0	0.00	0.5	162.00	161.50	-0.5	2,718	-0.02%
2024/04/17	0	0.00	2	163.75	162.00	-2	2,714	-0.07%
2024/04/16	2.1	159.95	1	158.00	159.50	1.1	2,664	0.04%
2024/04/15	0.1	160.50	0	0.00	162.00	0.1	2,637	0.00%
2024/04/12	1.3	158.68	0	0.00	158.50	1.3	2,553	0.05%
2024/04/11	0.2	157.00	0	0.00	158.50	0.2	2,556	0.01%
2024/04/10	1	158.50	0	0.00	158.50	1	2,554	0.04%
2024/04/09	0	159.50	0	0.00	157.00	0	2,563	0.00%
2024/04/08	2.1	159.99	2	161.50	159.50	0.1	2,562	0.00%
2024/04/03	0.1	157.00	0	0.00	156.50	0.1	2,539	0.00%
2024/04/02	1.2	156.20	0.1	155.50	156.00	1	2,542	0.04%
2024/04/01	0.1	162.00	0	0.00	161.00	0.1	2,519	0.00%
2024/03/28	1	161.50	1	160.00	160.50	0	2,521	0.00%
2024/03/26	1	167.49	1	167.50	166.50	0	2,594	0.00%
2024/03/22	1.2	165.42	1	166.50	169.00	0.2	2,651	0.01%
2024/03/20	0.1	167.50	2	167.50	167.50	-1.9	2,644	-0.07%
2024/03/19	0	0.00	1	166.00	165.00	-1	2,641	-0.04%
2024/03/18	1	164.00	1	165.00	166.50	0	2,661	0.00%
2024/03/15	2	164.50	0	0.00	163.50	2	2,675	0.07%
2024/03/13	1	163.50	1	164.00	163.50	0	2,763	0.00%
2024/03/12	1	165.50	1	164.00	163.50	0	2,795	0.00%
2024/03/08	1.1	163.05	1.1	164.23	162.50	-0.1	2,821	0.00%
2024/03/07	0	166.50	2	167.75	165.50	-2	2,802	-0.07%
2024/03/06	1	167.46	1	165.50	166.50	0	2,796	0.00%
2024/03/05	1.3	167.21	0	0.00	167.00	1.3	2,826	0.05%
2024/03/04	2.1	168.74	2.1	168.50	167.50	-0.1	2,861	0.00%
2024/03/01	0	0.00	1	167.00	165.50	-1	2,850	-0.04%
2024/02/29	2.3	166.01	2	166.50	166.00	0.3	2,872	0.01%
2024/02/27	1	169.50	1.3	172.12	169.00	-0.3	2,856	-0.01%
2024/02/26	3.3	170.24	7.2	170.29	170.00	-3.9	2,857	-0.14%
2024/02/23	1.2	163.42	0	0.00	164.00	1.2	2,794	0.04%
2024/02/22	2	164.75	2.1	166.23	167.50	-0.1	2,686	0.00%
2024/02/21	5	165.10	4	167.00	167.50	1	2,636	0.04%
2024/02/19	2.1	161.55	6	161.17	163.50	-3.9	2,543	-0.15%
2024/02/16	3.1	150.23	1	152.00	153.00	2.1	2,480	0.08%
2024/02/15	0	148.50	0	0.00	148.50	0	2,491	0.00%
2024/02/02	0	150.00	0	0.00	150.50	0	2,498	0.00%
2024/01/30	1	147.50	0	0.00	148.50	1	2,630	0.04%
2024/01/29	0	149.00	0	0.00	149.00	0	2,710	0.00%
2024/01/26	1	152.50	0	0.00	151.00	1	2,954	0.03%
2024/01/25	0	0.00	4	153.25	152.50	-4	3,015	-0.13%
2024/01/24	4	151.12	0	0.00	151.00	4	3,021	0.13%
2024/01/23	0	0.00	0	150.00	150.50	0	3,054	0.00%
2024/01/19	0	0.00	10	151.00	150.50	-10	3,112	-0.32%
2024/01/18	1	148.00	1	150.50	152.00	0	3,159	0.00%
2024/01/17	1	152.50	0	0.00	154.50	1	3,271	0.03%
2024/01/16	0	0.00	1	154.00	154.00	-1	3,375	-0.03%
2024/01/15	1	158.00	1	157.50	156.50	0	3,407	0.00%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	158.00	1	157.50	157.00	0	3,519	0.00%
2024/01/10	1	155.50	2	157.51	160.00	-1	3,575	-0.03%
2024/01/09	1	154.50	1	155.00	154.50	0	3,600	0.00%
2024/01/08	0	153.00	0	0.00	153.50	0	3,600	0.00%
2024/01/05	1	153.00	0.4	155.00	155.50	0.6	3,621	0.02%
2024/01/04	0	0.00	3	156.00	156.50	-3	3,654	-0.08%
2024/01/03	1.2	158.43	0	0.00	158.00	1.2	3,678	0.03%
2023/12/28	0.2	161.00	1.3	161.38	160.50	-1.2	3,759	-0.03%
2023/12/27	0	0.00	2	161.50	164.00	-2	3,792	-0.05%
2023/12/26	2	162.25	2.7	163.41	162.00	-0.7	3,784	-0.02%
2023/12/25	1	162.50	0	0.00	162.50	1	3,781	0.03%
2023/12/22	4	162.88	4	163.50	163.50	0	3,771	0.00%
2023/12/21	3.3	163.15	4	163.50	163.00	-0.7	3,732	-0.02%
2023/12/20	1	158.50	1.3	160.10	160.00	-0.3	3,657	-0.01%
2023/12/19	11	157.64	17	157.85	159.00	-6	3,615	-0.17%
2023/12/18	4	155.13	2	156.50	157.00	2	3,606	0.06%
2023/12/15	2	156.75	0	0.00	154.00	2	3,614	0.06%
2023/12/14	1	157.50	1	157.50	157.50	0	3,613	0.00%
2023/12/13	1	158.00	1	157.00	158.00	0	3,619	0.00%
2023/12/12	0	0.00	2	158.00	158.50	-2	3,674	-0.05%
2023/12/11	1	158.50	5	157.00	157.00	-4	3,711	-0.11%
2023/12/08	6	157.67	3	158.67	157.50	3	3,758	0.08%
2023/12/07	1	152.00	3	153.50	153.50	-2	3,744	-0.05%
2023/12/06	2	151.50	2	150.50	151.50	0	3,796	0.00%
2023/12/05	2	147.25	1	146.00	146.50	1	3,822	0.03%
2023/12/04	2	150.25	1	150.00	149.50	1	3,840	0.03%
2023/12/01	1	152.00	1	151.00	151.00	0	3,899	0.00%
2023/11/30	2.3	150.56	1	151.50	151.50	1.3	4,113	0.03%
2023/11/29	1	152.50	1	153.00	153.00	0	4,237	0.00%
2023/11/28	0	0.00	2.1	149.50	150.00	-2.1	4,205	-0.05%
2023/11/27	2	147.75	1.3	149.27	146.00	0.7	4,197	0.02%
2023/11/24	11.4	149.11	0	0.00	151.00	11.4	4,185	0.27%
2023/11/22	1	147.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	0	0.00	1	144.00	145.00	-1	4,116	-0.02%
2023/11/20	1	145.00	0	0.00	144.00	1	4,136	0.02%
2023/11/16	2	144.75	0	0.00	142.50	2	4,079	0.05%
2023/11/15	2	148.00	3	148.83	147.50	-1	4,029	-0.02%
2023/11/14	2	144.25	4	145.75	146.00	-2	4,001	-0.05%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/09	0	0.00	10	141.00	140.50	-10	3,987	-0.25%
2023/11/08	0	0.00	1.1	144.98	144.50	-1.1	4,002	-0.03%
2023/11/07	2.1	142.54	4	144.63	145.00	-2	4,036	-0.05%
2023/11/06	1	140.50	21	139.88	140.00	-20	4,005	-0.50%
2023/11/03	12	137.79	7	137.07	135.50	5	3,978	0.13%
2023/11/02	7	149.21	3	149.17	149.50	4	3,770	0.11%
2023/11/01	0	0.00	0.2	143.31	144.00	-0.2	3,806	0.00%
2023/10/31	1.2	144.80	1	147.00	144.00	0.2	4,054	0.00%
2023/10/30	0	0.00	37	143.05	146.50	-37	4,038	-0.92%
2023/10/27	1	140.00	16	139.16	140.00	-15	4,005	-0.37%
2023/10/26	23	139.96	0	0.00	139.50	23	4,071	0.57%
2023/10/25	10	149.10	16	148.28	144.50	-6	4,033	-0.15%
2023/10/24	5.4	145.20	2.2	144.78	144.00	3.2	3,899	0.08%
2023/10/23	1	141.50	0	0.00	142.00	1	3,814	0.03%
2023/10/20	12	139.67	4	140.63	142.50	8	3,867	0.21%
2023/10/19	6	137.51	2	137.00	138.50	4	3,886	0.10%
2023/10/18	6	140.92	13	141.88	141.50	-7	3,910	-0.18%
2023/10/17	3.4	140.32	4	140.25	140.00	-0.6	3,893	-0.02%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	11	138.09	139.00	-11	4,006	-0.27%
2023/10/12	2	134.50	0.4	136.00	137.50	1.6	3,991	0.04%
2023/10/11	1	138.48	0	0.00	137.00	1	3,986	0.03%
2023/10/06	3.2	138.34	1	138.00	137.00	2.2	3,969	0.06%
2023/10/05	5.1	140.69	2.1	139.55	141.50	3	3,945	0.08%
2023/10/04	1	136.97	1	135.50	138.00	0	3,881	0.00%
2023/10/03	4	138.38	1	138.00	138.00	3	3,843	0.08%
2023/10/02	0.1	137.00	1	134.50	134.50	-1	3,812	-0.02%
2023/09/28	0	0.00	0	133.93	133.50	0	3,819	0.00%
2023/09/26	17	136.03	2	135.50	135.00	15	3,832	0.39%
2023/09/25	1	136.50	1	137.00	136.50	0	3,826	0.00%
2023/09/22	0	136.50	0	0.00	137.00	0	3,811	0.00%
2023/09/21	1	137.00	2	136.00	136.00	-1	3,805	-0.03%
2023/09/20	1	142.00	28	138.93	138.00	-27	3,771	-0.72%
2023/09/19	2	141.75	1	140.50	141.00	1	3,738	0.03%
2023/09/18	5	142.20	7	142.14	142.00	-2	3,712	-0.05%
2023/09/15	7	146.43	2	145.25	144.50	5	3,678	0.14%
2023/09/14	1.2	142.00	1.3	142.50	143.00	-0.1	3,591	0.00%
2023/09/13	5	141.50	0	0.00	143.50	5	3,542	0.14%
2023/09/12	0	138.00	2	139.25	140.50	-2	3,494	-0.06%
2023/09/11	1	134.50	2	136.75	138.00	-1	3,420	-0.03%
2023/09/08	0.3	134.00	0	0.00	135.50	0.3	3,340	0.01%
2023/09/07	0.1	133.00	1.1	134.00	135.00	-1	3,326	-0.03%
2023/09/06	1.1	129.20	3.2	131.79	133.00	-2.1	3,289	-0.06%
2023/09/05	3	133.66	8	133.38	134.00	-5	3,287	-0.15%
2023/09/04	5.2	127.72	5	127.10	128.50	0.2	3,087	0.01%
2023/09/01	0	0.00	2.3	120.79	120.50	-2.3	2,924	-0.08%
2023/08/31	1	119.50	2.4	119.50	120.00	-1.4	2,922	-0.05%
2023/08/30	0	0.00	3	117.83	119.00	-3	2,917	-0.10%
2023/08/29	0	116.00	0	0.00	117.00	0	2,902	0.00%
2023/08/28	1	113.00	1	112.00	113.00	0	2,890	0.00%
2023/08/25	13	113.50	2	113.00	113.00	11	2,919	0.38%
2023/08/24	3	116.50	0	0.00	116.00	3	2,926	0.10%
2023/08/23	0	0.00	1	114.00	114.50	-1	2,943	-0.03%
2023/08/22	5	113.70	0	0.00	113.50	5	2,972	0.17%
2023/08/18	1	114.50	2	113.00	113.50	-1	3,110	-0.03%
2023/08/17	0	0.00	1	116.00	116.50	-1	3,087	-0.03%
2023/08/15	2	116.25	3	115.67	116.00	-1	3,063	-0.03%
2023/08/14	3.2	118.27	3	119.33	117.00	0.2	3,046	0.00%
2023/08/11	1	122.00	1	122.50	121.00	0	2,996	0.00%
2023/08/10	1	118.49	2	118.00	118.00	-1	2,943	-0.03%
2023/08/09	4	121.00	0.3	121.61	121.00	3.7	2,884	0.13%
2023/08/08	4.2	119.81	0	0.00	118.00	4.2	2,835	0.15%
2023/08/07	2.3	119.51	3.1	118.69	117.00	-0.8	2,783	-0.03%
2023/08/04	10.1	122.80	11.4	120.85	122.50	-1.3	2,654	-0.05%
2023/08/02	4	114.50	9	114.00	114.00	-5	2,391	-0.21%
2023/08/01	10	114.50	2	114.00	115.00	8	2,389	0.33%
2023/07/31	3	116.50	1	116.50	116.50	2	2,402	0.08%
2023/07/28	0.1	113.00	2.1	111.77	112.50	-2	2,288	-0.09%
2023/07/27	1.2	113.79	0	0.00	114.50	1.2	2,251	0.05%
2023/07/25	9.6	114.90	3	119.50	115.00	6.6	2,198	0.30%
2023/07/24	41.4	116.53	0	0.00	118.00	41.4	2,104	1.97%
2023/07/21	2	114.00	1	115.99	115.50	1	2,018	0.05%
2023/07/20	1	115.50	9.1	113.67	114.50	-8.1	1,972	-0.41%
2023/07/19	15	117.80	63.1	119.00	118.50	-48.1	1,900	-2.53%
2023/07/18	1	110.50	1	110.00	113.00	0	1,770	0.00%
2023/07/14	1	108.00	0	0.00	110.50	1	1,729	0.06%
2023/07/13	2.3	108.02	3	107.67	108.00	-0.7	1,679	-0.04%
2023/07/12	0	0.00	1	105.50	106.00	-1	1,668	-0.06%
2023/07/11	2	106.25	2	106.25	106.50	0	1,661	0.00%
2023/07/10	1	105.00	1	106.00	104.00	0	1,661	0.00%
2023/07/05	11	106.59	1	108.00	106.00	10	1,627	0.61%
2023/07/04	2	103.25	2	105.00	106.00	0	1,615	0.00%
2023/06/27	1.1	101.00	0	0.00	99.40	1.1	1,608	0.07%
2023/06/19	1	102.50	1	103.50	102.50	0	1,586	0.00%
2023/06/16	0	0.00	2	106.25	106.00	-2	1,566	-0.13%
2023/06/13	1	105.50	0.3	106.00	107.00	0.7	1,527	0.05%
2023/06/12	1	103.00	1	102.50	103.50	0	1,480	0.00%
2023/06/09	0	0.00	4	107.00	104.00	-4	1,475	-0.27%
2023/06/08	0	0.00	1	103.50	105.00	-1	1,422	-0.07%
2023/06/06	1	102.00	0	0.00	102.00	1	1,424	0.07%
2023/06/01	0	0.00	0.4	104.00	103.50	-0.4	1,402	-0.03%
2023/05/31	2	102.75	0	0.00	102.00	2	1,405	0.14%
2023/05/30	0.1	102.50	0	0.00	102.00	0.1	1,374	0.01%
2023/05/29	0.2	104.00	1.1	103.94	104.00	-0.9	1,378	-0.06%
2023/05/26	0.5	103.00	0	0.00	102.50	0.5	1,370	0.03%
2023/05/25	53	104.02	0	0.00	104.00	53	1,457	3.64%
2023/05/24	1	100.50	10	101.72	104.50	-9	1,433	-0.63%
2023/05/22	1	98.80	2	98.55	98.60	-1	1,369	-0.07%
2023/05/17	1	97.00	0	0.00	97.20	1	1,397	0.07%
2023/05/16	1	97.60	2	97.30	97.10	-1	1,409	-0.07%
2023/05/15	1	94.60	1	95.20	95.10	0	1,401	0.00%
2023/05/12	0	0.00	1	96.20	95.90	-1	1,418	-0.07%
2023/05/11	1	92.80	1	92.20	92.70	0	1,412	0.00%
2023/05/09	1	92.20	2	92.50	93.00	-1	1,457	-0.07%
2023/05/08	6	94.55	0	0.00	93.20	6	1,485	0.40%
2023/05/05	2	98.50	1	99.20	95.80	1	1,514	0.07%
2023/05/03	0	0.00	1	94.30	94.00	-1	1,624	-0.06%
2023/05/02	1.1	94.81	1	94.40	95.10	0.1	1,661	0.01%
2023/04/28	1	93.20	1	93.30	94.30	0	1,683	0.00%
2023/04/27	1	92.70	1	93.30	92.60	0	1,679	0.00%
2023/04/26	1	92.10	0	0.00	93.30	1	1,679	0.06%
2023/04/25	0	0.00	3	92.17	91.10	-3	1,681	-0.18%
2023/04/24	1.1	95.32	0	0.00	95.20	1.1	1,671	0.07%
2023/04/19	0	0.00	1	100.00	100.00	-1	1,743	-0.06%
2023/04/17	0	0.00	2	103.00	102.50	-2	1,862	-0.11%
2023/04/12	0	0.00	1	102.50	102.50	-1	1,854	-0.05%
2023/04/11	1	104.00	0.1	103.00	104.00	1	1,863	0.05%
2023/04/10	1	103.00	1	101.00	101.50	0	1,862	0.00%
2023/04/07	1	99.90	1	98.70	101.00	0	1,865	0.00%
2023/03/31	0	0.00	1	100.50	99.80	-1	1,847	-0.05%
2023/03/30	2	99.70	0	0.00	99.60	2	1,842	0.11%
2023/03/28	2	102.50	0	0.00	102.00	2	1,851	0.11%
2023/03/27	0	0.00	1	103.50	103.50	-1	1,869	-0.05%
2023/03/22	1	104.00	1	104.50	104.00	0	1,909	0.00%
2023/03/16	0	0.00	1	100.50	99.70	-1	1,920	-0.05%
2023/03/10	3	104.83	2	105.00	104.00	1	1,933	0.05%
2023/03/09	0	0.00	1	105.00	107.00	-1	1,959	-0.05%
2023/03/08	2	104.00	0	0.00	103.50	2	1,952	0.10%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	1	104.50	0	0.00	104.00	1	1,951	0.05%
2023/03/01	2	103.75	1	106.00	106.50	1	1,948	0.05%
2023/02/24	0	108.50	0	0.00	108.50	0	1,929	0.00%
2023/02/23	0	0.00	3	110.67	111.00	-3	1,910	-0.16%
2023/02/22	1	105.50	0	0.00	107.00	1	1,815	0.06%
2023/02/21	1.1	107.82	5	107.60	108.00	-3.9	1,837	-0.21%
2023/02/20	0	0.00	3	105.17	106.00	-3	1,863	-0.16%
2023/02/17	2	102.75	0	0.00	103.00	2	1,881	0.11%
2023/02/16	4	103.00	1	104.50	104.50	3	1,909	0.16%
2023/02/15	1	103.00	0	0.00	102.50	1	1,927	0.05%
2023/02/14	2	104.25	0	0.00	103.50	2	1,939	0.10%
2023/02/13	1	106.00	0	0.00	104.50	1	1,960	0.05%
2023/02/09	0	0.00	10	105.40	105.00	-10	2,142	-0.47%
2023/02/08	0	0.00	2	106.50	105.50	-2	2,341	-0.09%
2023/02/06	1	105.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	0	0.00	2.1	108.13	107.50	-2.1	2,294	-0.09%
2023/02/02	1.1	102.91	3	106.50	108.00	-1.9	2,249	-0.08%
2023/02/01	1	101.00	7	99.43	102.00	-6	2,157	-0.28%
2023/01/31	1	94.80	2	96.20	96.90	-1	2,146	-0.05%
2023/01/16	1	91.60	1	91.50	91.00	0	2,168	0.00%
2023/01/12	2	93.45	0	0.00	92.80	2	2,189	0.09%
2023/01/11	0	94.70	0	0.00	94.70	0	2,210	0.00%
2023/01/10	1	94.60	1	94.70	95.50	0	2,210	0.00%
2023/01/09	2	93.80	0	0.00	96.00	2	2,207	0.09%
2023/01/06	13	94.39	0	0.00	94.40	13	2,163	0.60%
2022/12/29	1	85.70	0	0.00	85.50	1	2,156	0.05%
2022/12/26	0	0.00	1	85.40	86.00	-1	2,167	-0.05%
2022/12/21	1	85.90	0	0.00	85.30	1	2,245	0.04%
2022/12/20	1	87.00	2	88.10	85.90	-1	2,250	-0.04%
2022/12/19	1	90.40	0	0.00	90.40	1	2,279	0.04%
2022/12/16	0	0.00	1	89.80	90.30	-1	2,305	-0.04%
2022/12/15	1	91.00	0	0.00	91.00	1	2,360	0.04%
2022/12/14	0	0.00	1	89.30	90.50	-1	2,429	-0.04%
2022/12/13	0.1	89.30	0	0.00	89.70	0.1	2,515	0.00%
2022/12/12	1	87.90	0	0.00	88.10	1	2,600	0.04%
2022/12/09	1	89.10	0	0.00	89.10	1	2,719	0.04%
2022/12/08	0	0.00	1	86.10	88.00	-1	2,745	-0.04%
2022/12/07	0	0.00	2	87.60	87.60	-2	2,772	-0.07%
2022/12/06	0	0.00	1	91.40	89.10	-1	2,765	-0.04%
2022/12/05	1	92.10	0	0.00	92.10	1	2,763	0.04%
2022/12/02	1	92.50	0	0.00	92.00	1	2,782	0.04%
2022/12/01	1	92.70	2.1	92.09	92.70	-1.1	2,786	-0.04%
2022/11/24	0	0.00	1	88.50	89.70	-1	2,844	-0.04%
2022/11/21	0	86.80	1	87.50	86.40	-1	2,864	-0.03%
2022/11/18	1	89.60	0	0.00	88.60	1	2,849	0.04%
2022/11/17	0	89.40	1	90.00	89.40	-1	2,836	-0.03%
2022/11/16	0	0.00	0.2	89.00	89.00	-0.2	2,815	-0.01%
2022/11/15	1	87.50	0	0.00	89.00	1	2,776	0.04%
2022/11/14	1	87.90	0.1	88.00	87.80	1	2,743	0.03%
2022/11/11	0	0.00	1	88.90	87.10	-1	2,711	-0.04%
2022/11/09	0	0.00	1	85.60	86.50	-1	2,654	-0.04%
2022/11/08	4	86.00	2.2	85.32	84.60	1.8	2,621	0.07%
2022/11/07	2.2	80.10	4	86.00	86.10	-1.8	2,577	-0.07%
2022/11/04	6	77.42	2	78.10	79.50	4	2,435	0.16%
2022/11/02	0	0.00	21	81.52	82.90	-21	2,236	-0.94%
2022/11/01	21	81.61	0	0.00	81.30	21	2,225	0.94%
2022/10/26	1	80.00	0	0.00	79.30	1	2,303	0.04%
2022/10/25	1	80.60	0	0.00	80.10	1	2,294	0.04%
2022/10/24	0	80.90	0	0.00	80.10	0	2,282	0.00%
2022/10/21	2	81.80	1	81.20	80.90	1	2,253	0.04%
2022/10/18	0	82.50	0	0.00	82.60	0	2,214	0.00%
2022/10/13	7	77.63	8	77.85	76.40	-1	2,228	-0.04%
2022/10/07	1	85.10	0	0.00	84.20	1	2,203	0.05%
2022/10/04	1	85.60	0	0.00	84.70	1	2,163	0.05%
2022/09/29	2	82.70	2.1	82.83	84.10	-0.1	2,198	0.00%
2022/09/26	0.1	81.60	0	0.00	81.00	0.1	2,281	0.00%
2022/09/23	0.2	87.90	0	0.00	86.80	0.2	2,247	0.01%
2022/09/19	1	88.00	0	0.00	88.60	1	1,961	0.05%
2022/09/16	0.1	87.30	0	0.00	87.50	0.1	1,872	0.00%
2022/09/15	0.1	90.40	0	0.00	90.50	0.1	1,769	0.00%
2022/09/14	1	89.00	0	0.00	88.90	1	1,752	0.06%
2022/09/13	1.1	91.19	0	0.00	90.50	1.1	1,732	0.06%
2022/09/12	0	0.00	1	91.00	91.80	-1	1,738	-0.06%
2022/09/08	1	88.00	0	0.00	90.50	1	1,742	0.06%
2022/09/05	1	91.20	1	87.50	91.20	0	1,700	0.00%
2022/09/02	0	0.00	1	97.30	94.00	-1	1,650	-0.06%
2022/09/01	1	97.40	0	0.00	97.20	1	1,611	0.06%
2022/08/30	1	97.50	4	97.38	97.00	-3	1,590	-0.19%
2022/08/29	1	97.70	0	0.00	98.00	1	1,572	0.06%
2022/08/26	1	100.50	0	0.00	100.00	1	1,540	0.06%
2022/08/25	1	100.50	0	0.00	99.90	1	1,537	0.07%
2022/08/23	0	0.00	1	99.20	99.70	-1	1,535	-0.07%
2022/08/15	1	104.00	1	103.50	104.50	0	1,483	0.00%
2022/08/12	0	0.00	1	101.00	103.00	-1	1,473	-0.07%
2022/08/11	1	98.50	0	0.00	99.20	1	1,460	0.07%
2022/08/10	1	98.20	0	0.00	97.80	1	1,452	0.07%
2022/08/08	0	0.00	2	100.50	101.00	-2	1,430	-0.14%
2022/08/05	2	99.75	1	99.40	101.50	1	1,426	0.07%
2022/08/04	3	98.63	2	100.50	100.50	1	1,374	0.07%
2022/08/03	1	101.00	1	102.00	102.50	0	1,346	0.00%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/08/01	2	110.00	0	0.00	109.00	2	1,363	0.15%
2022/07/29	1	109.00	0	0.00	108.50	1	1,393	0.07%
2022/07/21	4	114.50	0	0.00	114.00	4	1,374	0.29%
2022/07/11	2	105.00	2	104.50	105.50	0	1,420	0.00%
2022/07/08	0.6	108.00	0	0.00	107.00	0.6	1,411	0.04%
2022/07/06	1	122.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	1	127.00	0	0.00	124.50	1	1,307	0.08%
2022/07/04	0	0.00	2	131.00	131.00	-2	1,267	-0.16%
2022/07/01	0.5	136.78	0	0.00	134.00	0.5	1,252	0.04%
2022/06/27	5	141.50	0	0.00	142.50	5	1,257	0.40%
2022/06/24	1	136.50	0	0.00	139.50	1	1,256	0.08%
2022/06/21	1	136.50	5	135.00	140.00	-4	1,224	-0.33%
2022/06/20	3	139.00	6	138.50	136.50	-3	1,213	-0.25%
2022/06/17	1	142.00	2	140.75	142.00	-1	1,193	-0.08%
2022/06/14	0	0.00	0.1	142.50	143.50	-0.1	1,182	0.00%
2022/06/13	1	144.50	0	0.00	145.00	1	1,204	0.08%
2022/06/08	0	0.00	1	148.00	149.00	-1	1,252	-0.08%
2022/06/06	0	0.00	1	146.50	148.00	-1	1,335	-0.07%
2022/06/02	0	148.50	0	0.00	148.00	0	1,419	0.00%
2022/06/01	0	0.00	3	150.00	150.50	-3	1,439	-0.21%
2022/05/31	1	148.00	0	0.00	149.00	1	1,446	0.07%
2022/05/30	0	0.00	0	146.75	147.50	0	1,462	0.00%
2022/05/10	3	139.00	0	0.00	141.00	3	2,006	0.15%
2022/05/09	0	144.00	3	142.00	142.00	-3	2,036	-0.15%
2022/05/06	0	0.00	2	146.50	146.50	-2	2,058	-0.10%
2022/05/05	0	0.00	0.1	154.66	153.50	-0.1	2,070	0.00%
2022/05/03	1.1	150.98	0	0.00	150.50	1.1	2,057	0.05%
2022/04/27	1	146.51	2	149.00	149.50	-1	2,070	-0.05%
2022/04/26	0	0.00	1	150.00	150.50	-1	2,053	-0.05%
2022/04/25	0.3	153.00	1	150.50	150.50	-0.7	2,041	-0.03%
2022/04/21	0	0.00	1	159.50	156.50	-1	1,998	-0.05%
2022/04/20	1	159.00	0	0.00	156.50	1	1,976	0.05%
2022/04/19	0.1	159.00	0	0.00	159.00	0.1	1,955	0.00%
2022/04/18	0.1	159.00	0	0.00	159.00	0.1	1,962	0.00%
2022/04/14	0	0.00	1	161.00	161.50	-1	1,992	-0.05%
2022/04/13	1	161.51	0.1	163.00	162.50	1	2,013	0.05%
2022/04/11	0.1	161.25	0	0.00	161.00	0.1	2,130	0.00%
2022/04/08	0	167.00	1	164.50	166.00	-1	2,120	-0.05%
2022/04/07	0.1	166.50	0	0.00	166.50	0.1	2,117	0.00%
2022/04/06	1	168.00	0	0.00	168.50	1	2,112	0.05%
2022/04/01	0.1	170.00	0	0.00	170.50	0.1	2,117	0.00%
2022/03/30	0	0.00	1	171.00	171.00	-1	2,120	-0.05%
2022/03/28	0	0.00	1	171.00	172.00	-1	2,165	-0.05%
2022/03/25	1	171.50	1	172.00	170.50	0	2,242	0.00%
2022/03/23	1	170.00	0.4	169.50	170.50	0.6	2,310	0.03%
2022/03/22	1	169.50	0	0.00	169.50	1	2,384	0.04%
2022/03/21	0	0.00	1	170.50	170.00	-1	2,411	-0.04%
2022/03/18	0.1	168.50	6	169.08	168.50	-5.9	2,447	-0.24%
2022/03/14	6	164.42	0	0.00	167.50	6	2,412	0.25%
2022/03/11	0	0.00	6	166.08	165.00	-6	2,421	-0.25%
2022/03/10	0	0.00	1	163.50	166.00	-1	2,418	-0.04%
2022/03/08	8.7	157.47	0	0.00	157.00	8.7	2,371	0.37%
2022/03/07	1	164.00	0	0.00	165.00	1	2,311	0.04%
2022/03/04	0.1	169.00	0	0.00	167.00	0.1	2,300	0.00%
2022/03/03	0	0.00	1	171.00	169.50	-1	2,305	-0.04%
2022/03/02	3.1	168.35	0	0.00	169.00	3.1	2,305	0.13%
2022/03/01	1.1	166.59	0.1	167.00	167.00	1	2,333	0.04%
2022/02/25	3.2	165.15	2	165.50	164.00	1.2	2,345	0.05%
2022/02/24	5	166.80	0	0.00	164.50	5	2,325	0.22%
2022/02/23	9	175.39	8	173.69	172.50	1	2,227	0.05%
2022/02/21	4	176.88	6	177.25	178.00	-2	2,072	-0.10%
2022/02/18	0	0.00	1	173.00	174.50	-1	2,072	-0.05%
2022/02/17	0.4	175.00	9	174.44	173.50	-8.6	2,105	-0.41%
2022/02/16	1	171.50	4	172.88	174.00	-3	2,181	-0.14%
2022/02/15	1	170.50	0	0.00	170.00	1	2,163	0.05%
2022/02/14	7	170.29	5.1	168.81	170.50	1.9	2,179	0.09%
2022/02/11	3	171.33	10	171.00	171.00	-7	2,181	-0.32%
2022/02/10	15.1	173.35	7	174.86	172.00	8.1	2,198	0.37%
2022/02/09	3.1	175.48	6	175.83	175.50	-2.9	2,197	-0.13%
2022/02/08	0	0.00	1	171.50	171.00	-1	2,201	-0.05%
2022/02/07	1	167.50	5	166.00	168.50	-4	2,226	-0.18%
2022/01/26	5	161.00	0	0.00	161.50	5	2,200	0.23%
2022/01/21	3	161.00	1	160.50	162.00	2	2,379	0.08%
2022/01/20	1	163.49	0	0.00	163.50	1	2,428	0.04%
2022/01/19	0	0.00	3	162.17	163.00	-3	2,514	-0.12%
2022/01/14	1	156.00	2	156.50	158.00	-1	2,946	-0.03%
2022/01/13	0	0.00	1	159.00	158.50	-1	2,971	-0.03%
2022/01/12	0	0.00	1	161.00	161.00	-1	2,989	-0.03%
2022/01/11	1	166.50	0	0.00	164.00	1	2,985	0.03%
2022/01/07	1	164.00	0	0.00	163.50	1	2,986	0.03%
2022/01/06	3	168.33	2	166.50	168.00	1	2,974	0.03%
2022/01/05	29	170.00	30	169.58	170.00	-1	2,974	-0.03%
2022/01/03	0	0.00	3	167.83	167.50	-3	2,957	-0.10%
2021/12/30	2	168.25	1	169.00	170.00	1	2,974	0.03%
2021/12/29	2	167.25	0	0.00	168.00	2	2,975	0.07%
2021/12/28	3	168.83	2	167.00	165.50	1	2,997	0.03%
2021/12/23	1	170.50	1	170.00	169.00	0	3,069	0.00%
2021/12/22	2	168.50	3	168.33	167.50	-1	3,067	-0.03%
2021/12/21	3	170.83	3	170.50	168.00	0	3,060	0.00%
2021/12/20	2	166.75	0	0.00	165.50	2	2,988	0.07%
2021/12/17	2	166.75	1	168.00	166.00	1	2,994	0.03%
2021/12/16	3	167.33	4	166.13	167.50	-1	2,962	-0.03%
2021/12/14	1	156.00	0	0.00	154.50	1	2,897	0.03%
2021/12/10	0.2	159.00	0	0.00	160.00	0.2	2,880	0.01%
2021/12/09	2	159.00	0	0.00	160.00	2	2,879	0.07%
2021/12/08	3	159.17	0	0.00	160.50	3	2,893	0.10%
2021/12/06	1	161.00	0	0.00	160.50	1	2,867	0.03%
2021/12/03	1	162.00	5	161.50	162.00	-4	2,910	-0.14%
2021/12/02	0	0.00	0.3	162.00	161.00	-0.3	2,919	-0.01%
2021/11/30	0	0.00	2	165.00	162.00	-2	2,906	-0.07%
2021/11/26	2	167.00	0	0.00	165.50	2	2,951	0.07%
2021/11/25	1	171.50	4	170.25	168.50	-3	2,932	-0.10%
2021/11/24	1	166.00	5	166.30	166.00	-4	2,906	-0.14%
2021/11/23	1	167.50	0	0.00	168.00	1	2,918	0.03%
2021/11/22	6	170.08	1	170.50	170.00	5	2,923	0.17%
2021/11/19	0	0.00	5	169.90	168.50	-5	2,934	-0.17%
2021/11/17	0	0.00	2	169.50	168.50	-2	2,907	-0.07%
2021/11/16	1	167.50	2	168.75	168.00	-1	2,929	-0.03%
2021/11/15	2	168.00	5	171.40	170.00	-3	2,923	-0.10%
2021/11/12	0	0.00	2	163.50	163.00	-2	2,893	-0.07%
2021/11/11	0	0.00	1	164.50	163.50	-1	2,924	-0.03%
2021/11/10	1	161.50	0	0.00	163.00	1	2,957	0.03%
2021/11/08	2	161.00	1	163.00	165.00	1	3,011	0.03%
2021/11/05	3	159.50	7	160.29	162.00	-4	3,023	-0.13%
2021/11/04	8	165.00	17	163.76	163.00	-9	2,965	-0.30%
2021/11/03	2	167.75	0	0.00	167.50	2	2,977	0.07%
2021/11/02	5	170.80	7	170.21	167.50	-2	3,017	-0.07%
2021/11/01	8	169.25	2	169.25	170.00	6	3,036	0.20%
2021/10/29	1	168.50	1	169.00	167.00	0	3,185	0.00%
2021/10/28	2	169.00	0	0.00	168.00	2	3,310	0.06%
2021/10/27	5.1	168.02	5	168.00	170.00	0.1	3,318	0.00%
2021/10/26	6	165.33	3	164.33	164.50	3	3,263	0.09%
2021/10/25	71.1	164.87	67	164.07	164.50	4.1	3,236	0.13%
2021/10/22	4.1	163.67	7	162.93	166.00	-2.9	3,055	-0.09%
2021/10/21	1	153.00	1	154.50	151.00	0	2,955	0.00%
2021/10/20	1	153.00	4	156.00	156.50	-3	2,962	-0.10%
2021/10/19	2	153.50	0.1	153.00	153.00	1.9	2,997	0.06%
2021/10/13	0.1	148.50	0	0.00	146.50	0.1	3,158	0.00%
2021/10/12	4.1	155.84	3	154.33	152.50	1.1	3,156	0.03%
2021/10/08	0	0.00	1	158.00	157.00	-1	3,138	-0.03%
2021/10/07	1	150.50	0	0.00	153.50	1	3,115	0.03%
2021/10/06	1	147.50	3	148.00	148.00	-2	3,129	-0.06%
2021/10/05	0	0.00	0.1	147.50	148.00	-0.1	3,173	0.00%
2021/10/04	1.1	146.90	0	0.00	145.00	1.1	3,155	0.03%
2021/10/01	2.1	146.55	0	0.00	146.50	2.1	3,143	0.07%
2021/09/29	2.1	147.86	1	148.50	148.50	1.1	3,133	0.04%
2021/09/24	1.5	154.00	1	152.50	152.50	0.5	3,162	0.02%
2021/09/22	2.1	153.53	1	154.00	152.50	1.1	3,217	0.04%
2021/09/14	0.2	157.50	0.1	157.27	156.50	0.1	3,410	0.00%
2021/09/13	2.1	158.29	1	159.00	157.00	1.1	3,517	0.03%
2021/09/08	1	152.00	1	153.50	151.00	0	3,574	0.00%
2021/09/07	0	0.00	1	155.50	157.00	-1	3,553	-0.03%
2021/09/06	0	0.00	1	158.00	158.00	-1	3,553	-0.03%
2021/09/03	1	159.00	2	160.00	159.50	-1	3,554	-0.03%
2021/09/02	4	165.13	1	165.00	161.00	3	3,588	0.08%
2021/09/01	1	161.00	1	159.00	160.50	0	3,565	0.00%
2021/08/30	0	0.00	1	156.00	156.50	-1	3,579	-0.03%
2021/08/27	3	155.17	0	0.00	154.50	3	3,589	0.08%
2021/08/26	1	159.50	1	159.00	158.50	0	3,567	0.00%
2021/08/25	1	161.00	0	0.00	161.50	1	3,571	0.03%
2021/08/24	1	157.50	2	157.50	157.00	-1	3,581	-0.03%
2021/08/20	0	0.00	1	154.00	153.50	-1	3,605	-0.03%
2021/08/19	1	154.00	0	0.00	152.50	1	3,567	0.03%
2021/08/18	1	155.50	0	0.00	158.00	1	3,576	0.03%
2021/08/17	0	0.00	1	155.00	154.50	-1	3,569	-0.03%
2021/08/16	0	0.00	1	162.00	160.00	-1	3,552	-0.03%
2021/08/13	0	0.00	3	162.00	161.50	-3	3,531	-0.08%
2021/08/12	1.2	162.83	0	0.00	162.50	1.2	3,558	0.03%
2021/08/11	0	0.00	1	168.00	166.00	-1	3,567	-0.03%
2021/08/10	3	170.17	2	170.75	171.00	1	3,591	0.03%
2021/08/09	3	172.17	3	172.33	170.00	0	3,625	0.00%
2021/08/06	2	167.75	0	0.00	167.00	2	3,637	0.05%
2021/08/04	8	172.63	6	173.83	171.50	2	3,700	0.05%
2021/08/03	4	180.63	2	184.25	180.50	2	3,581	0.06%
2021/07/30	1	182.00	2	180.00	181.00	-1	3,421	-0.03%
2021/07/29	2	180.75	2	180.75	180.50	0	3,457	0.00%
2021/07/28	5	183.40	2	182.00	184.50	3	3,474	0.09%
2021/07/27	4	188.25	0	0.00	185.50	4	3,544	0.11%
2021/07/26	0	0.00	3	189.17	189.50	-3	3,610	-0.08%
2021/07/23	4	185.88	6	188.25	184.50	-2	3,704	-0.05%
2021/07/22	11	184.91	5	185.30	185.00	6	3,699	0.16%
2021/07/21	8	196.06	3.1	194.52	193.00	5	3,685	0.13%
2021/07/20	2	196.75	3	197.50	195.50	-1	3,787	-0.03%
2021/07/19	1	199.50	1	200.00	199.00	0	3,798	0.00%
2021/07/16	2	199.00	1	199.50	199.00	1	3,841	0.03%
2021/07/15	2	197.50	4	197.50	197.50	-2	3,861	-0.05%
2021/07/14	3.5	199.14	2	199.25	198.50	1.5	3,929	0.04%
2021/07/13	9	203.06	2	203.50	201.00	7	3,955	0.18%
2021/07/12	0	0.00	4.4	201.51	204.00	-4.4	4,021	-0.11%
2021/07/09	0	0.00	5	195.60	196.00	-5	4,036	-0.12%
2021/07/08	3	197.00	6	197.33	197.50	-3	4,129	-0.07%
2021/07/07	0	0.00	1.1	196.50	195.50	-1.1	4,297	-0.03%
2021/07/06	5	195.40	1	200.50	195.00	4	4,343	0.09%
2021/07/05	0.1	197.00	0	0.00	198.00	0.1	4,373	0.00%
2021/07/02	2	189.50	0	0.00	192.50	2	4,361	0.05%
2021/07/01	5	190.70	1	191.00	190.00	4	4,420	0.09%
2021/06/29	1	190.00	4	189.75	190.00	-3	4,452	-0.07%
2021/06/28	1	193.50	0	0.00	194.00	1	4,480	0.02%
2021/06/25	4	193.25	5	190.70	191.50	-1	4,613	-0.02%
2021/06/24	5	191.60	1	194.00	191.00	4	4,662	0.09%
2021/06/23	2	194.25	0	0.00	194.50	2	4,871	0.04%
2021/06/22	12	199.08	7.1	198.79	198.00	4.9	4,794	0.10%
2021/06/21	3	207.51	4	209.00	206.50	-1	4,704	-0.02%
2021/06/18	1	212.98	1	213.50	214.00	0	4,698	0.00%
2021/06/17	1	211.50	0	0.00	212.00	1	4,721	0.02%
2021/06/16	0	0.00	2	210.00	209.50	-2	4,752	-0.04%
2021/06/15	0	210.50	0	0.00	210.50	0	4,790	0.00%
2021/06/11	1	209.50	2	210.00	211.00	-1	4,828	-0.02%
2021/06/10	3	213.50	1	210.50	209.50	2	4,846	0.04%
2021/06/09	3	211.00	2	210.25	209.50	1	4,853	0.02%
2021/06/08	1	211.00	1.7	211.10	211.00	-0.7	4,908	-0.01%
2021/06/07	3	206.17	6	206.17	208.50	-3	4,929	-0.06%
2021/06/04	4	204.38	2	206.50	203.00	2	4,928	0.04%
2021/06/02	1.2	207.13	1	205.50	205.50	0.2	4,986	0.00%
2021/06/01	2	209.75	1	213.00	209.00	1	5,007	0.02%
2021/05/31	1.6	211.04	0	0.00	211.00	1.6	5,014	0.03%
2021/05/28	1	210.00	0	0.00	209.50	1	5,044	0.02%
2021/05/27	3	208.67	1	208.45	209.50	2	5,053	0.04%
2021/05/26	0	0.00	6	208.67	207.50	-6	5,155	-0.12%
2021/05/25	3	208.83	8.1	207.49	205.50	-5.1	5,423	-0.09%
2021/05/24	4	203.38	4	202.38	205.00	0	6,039	0.00%
2021/05/21	3	204.00	3	203.50	201.50	0	6,081	0.00%
2021/05/20	2	204.00	4.7	203.90	202.50	-2.7	6,169	-0.04%
2021/05/19	2	199.75	3	202.00	201.00	-1	6,144	-0.02%
2021/05/18	8	195.75	2	194.00	197.00	6	6,218	0.10%
2021/05/17	2	186.25	2	191.00	188.00	0	6,211	0.00%
2021/05/14	1	193.50	1	196.00	193.00	0	6,183	0.00%
2021/05/13	3	186.83	9	191.89	195.00	-6	6,110	-0.10%
2021/05/12	5	185.30	8	183.44	186.00	-3	6,006	-0.05%
2021/05/11	2.1	191.05	7	191.79	186.50	-4.9	5,934	-0.08%
2021/05/10	1.6	198.35	0	0.00	196.50	1.6	5,901	0.03%
2021/05/07	6.2	202.00	0	0.00	202.00	6.2	5,936	0.10%
2021/05/06	3	200.33	1	201.99	202.50	2	5,944	0.03%
2021/05/05	1	202.00	1	207.00	199.00	0	5,986	0.00%
2021/05/04	9.5	201.53	6	199.00	205.00	3.5	5,989	0.06%
2021/05/03	6.5	206.15	2	208.25	205.50	4.5	5,982	0.08%
2021/04/29	3	213.50	4	215.13	214.50	-1	5,987	-0.02%
2021/04/28	1	212.50	2	213.75	213.00	-1	5,924	-0.02%
2021/04/27	7	218.57	3	218.50	217.50	4	6,175	0.06%
2021/04/26	4	222.00	1	225.50	224.50	3	6,249	0.05%
2021/04/23	1	211.50	0	0.00	215.00	1	6,209	0.02%
2021/04/22	1	209.00	3	212.33	208.50	-2	6,319	-0.03%
2021/04/21	11	209.23	1	210.00	210.00	10	6,340	0.16%
2021/04/20	5	212.00	31	210.32	209.00	-26	6,542	-0.40%
2021/04/19	2	201.75	3	203.50	203.50	-1	6,603	-0.02%
2021/04/16	4	209.13	4.2	205.77	205.50	-0.2	6,696	0.00%
2021/04/15	0.2	202.00	4	204.00	207.00	-3.9	6,977	-0.06%
2021/04/14	6.5	198.46	4	197.63	197.50	2.5	7,372	0.03%
2021/04/13	5	208.60	11.4	206.96	202.00	-6.4	7,621	-0.08%
2021/04/12	31	199.00	3	200.17	199.00	28	7,551	0.37%
2021/04/09	2	195.00	0	0.00	195.00	2	7,614	0.03%
2021/04/08	3	200.00	1	199.50	199.50	2	7,644	0.03%
2021/04/07	5	200.40	15	203.60	202.00	-10	7,642	-0.13%
2021/04/06	0	0.00	56	198.46	199.00	-56	7,581	-0.74%
2021/04/01	7	196.07	2	197.49	198.00	5	7,566	0.07%
2021/03/31	9	197.06	14	197.68	195.50	-5	7,537	-0.07%
2021/03/30	10	197.55	44	198.00	199.00	-34	7,470	-0.46%
2021/03/29	4	194.50	5	195.20	194.00	-1	7,356	-0.01%
2021/03/26	12	193.00	22.4	190.33	194.50	-10.3	7,306	-0.14%
2021/03/25	1	181.50	0	0.00	184.00	1	7,086	0.01%
2021/03/24	2	183.00	0	182.00	181.50	2	7,089	0.03%
2021/03/23	0.1	183.00	1	184.00	182.50	-1	7,091	-0.01%
2021/03/22	5	186.50	0	0.00	184.50	5	7,118	0.07%
2021/03/19	8	182.56	9	184.28	186.50	-1	7,143	-0.01%
2021/03/18	8.2	184.04	4	184.50	183.50	4.2	7,358	0.06%
2021/03/17	2	183.25	0	0.00	180.50	2	7,464	0.03%
2021/03/16	2	179.50	0	0.00	179.50	2	7,464	0.03%
2021/03/15	1	180.00	0	0.00	180.00	1	7,523	0.01%
2021/03/12	1	178.50	6	179.67	179.50	-5	7,524	-0.07%
2021/03/11	0	0.00	4	175.88	176.50	-4	7,565	-0.05%
2021/03/09	15	170.97	0	0.00	172.50	15	7,838	0.19%
2021/03/08	2	174.00	2	173.72	172.00	0	7,827	0.00%
2021/03/05	0.2	174.25	0	0.00	172.50	0.2	7,836	0.00%
2021/03/04	0	0.00	2	174.00	175.50	-2	7,888	-0.03%
2021/03/03	9	171.11	0	0.00	174.00	9	7,951	0.11%
2021/03/02	36.1	173.90	1	173.00	172.00	35.1	7,930	0.44%
2021/02/26	5.2	171.83	4	173.01	172.00	1.2	7,905	0.01%
2021/02/25	25.2	178.04	3.2	181.91	177.50	21.9	7,839	0.28%
2021/02/24	16.2	184.10	18	184.86	183.50	-1.8	7,612	-0.02%
2021/02/22	7	173.43	14	173.36	174.00	-7	6,915	-0.10%
2021/02/19	5	168.20	0	0.00	170.00	5	6,821	0.07%
2021/02/18	56.5	170.59	47.6	169.64	170.50	8.9	6,818	0.13%
2021/02/17	1	165.50	0	0.00	166.50	1	6,722	0.01%
2021/02/05	1	161.00	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	7	163.00	162.50	-7	6,717	-0.10%
2021/02/03	0	0.00	1	165.50	164.50	-1	6,787	-0.01%
2021/02/02	1	165.50	0	0.00	166.00	1	6,944	0.01%
2021/02/01	36	161.65	1.5	160.50	161.50	34.5	6,926	0.50%
2021/01/29	2.6	162.89	1	162.50	159.50	1.6	6,913	0.02%
2021/01/28	1	165.50	1	167.00	165.00	0	6,871	0.00%
2021/01/27	2	169.75	4	168.13	166.50	-2	6,856	-0.03%
2021/01/26	1	173.50	6	169.17	170.00	-5	6,783	-0.07%
2021/01/25	3	172.17	1	174.00	172.50	2	6,777	0.03%
2021/01/22	1	169.00	5	173.60	174.00	-4	6,707	-0.06%
2021/01/21	1	168.50	1	171.00	168.50	0	6,635	0.00%
2021/01/20	19	168.74	19	170.64	168.00	0	6,627	0.00%
2021/01/19	3	165.84	3	168.83	171.00	0	6,403	0.00%
2021/01/18	0	0.00	1	163.00	165.00	-1	6,291	-0.02%
2021/01/15	6	167.66	19	163.61	163.00	-13	6,222	-0.21%
2021/01/13	78	167.60	78	167.12	167.50	0	6,211	0.00%
2021/01/12	2	164.00	1	162.50	165.50	1	6,010	0.02%
2021/01/11	2	162.00	1	164.00	164.50	1	5,880	0.02%
2021/01/08	8.4	164.99	8	164.44	163.00	0.4	5,783	0.01%
2021/01/07	4	156.00	11	156.41	160.00	-7	5,462	-0.13%
2021/01/06	5	146.00	11.1	146.70	149.00	-6.1	5,026	-0.12%
2021/01/05	2	141.25	2	142.75	143.00	0	4,737	0.00%
2021/01/04	0	0.00	1	140.00	140.00	-1	4,737	-0.02%
2020/12/31	3	135.33	3	134.50	133.50	0	4,660	0.00%
2020/12/30	1	132.00	0	0.00	132.50	1	4,622	0.02%
2020/12/29	1	133.50	0	0.00	133.00	1	4,682	0.02%
2020/12/28	0	0.00	1	134.00	134.50	-1	4,700	-0.02%
2020/12/25	1	134.00	1	133.50	133.50	0	4,716	0.00%
2020/12/24	1	134.00	0	0.00	132.50	1	4,773	0.02%
2020/12/23	1	132.50	0.1	133.00	132.00	0.9	4,811	0.02%
2020/12/22	3	132.33	1	134.00	132.00	2	4,891	0.04%
2020/12/21	0	135.50	1	134.50	135.50	-1	4,914	-0.02%
2020/12/18	7	138.29	5	137.50	137.50	2	4,939	0.04%
2020/12/17	2	138.75	2	137.50	137.50	0	4,968	0.00%
2020/12/16	3	138.50	2	138.25	138.50	1	4,992	0.02%
2020/12/15	2.1	138.51	4.1	138.63	138.00	-2.1	5,006	-0.04%
2020/12/14	73	141.56	72.2	144.05	141.50	0.8	5,085	0.02%
2020/12/11	1.3	141.00	6	139.83	141.50	-4.7	5,328	-0.09%
2020/12/10	5	138.10	0	0.00	137.50	5	5,215	0.10%
2020/12/09	3.1	138.84	2	138.75	139.00	1.1	5,233	0.02%
2020/12/08	2	135.50	2	136.00	136.00	0	5,238	0.00%
2020/12/07	2	135.25	1	135.00	135.00	1	5,301	0.02%
2020/12/04	74	139.20	71	139.08	139.00	3	5,255	0.06%
2020/12/03	2	134.50	1	134.50	134.50	1	5,080	0.02%
2020/12/02	0	0.00	4	133.00	133.50	-4	5,242	-0.08%
2020/12/01	3	130.50	1	130.50	132.00	2	5,375	0.04%
2020/11/30	6	133.17	2	133.50	132.00	4	5,608	0.07%
2020/11/27	6	136.75	3	136.50	136.50	3	5,906	0.05%
2020/11/26	2	131.50	0	0.00	134.00	2	6,069	0.03%
2020/11/24	2	132.75	1	133.00	132.00	1	6,141	0.02%
2020/11/23	1	135.00	1	134.00	134.50	0	6,159	0.00%
2020/11/20	15.5	131.50	0	0.00	131.00	15.5	6,156	0.25%
2020/11/19	0	0.00	1	132.50	131.50	-1	6,226	-0.02%
2020/11/18	3	131.33	1	130.50	131.00	2	6,354	0.03%
2020/11/17	1	133.50	1	131.50	132.00	0	6,406	0.00%
2020/11/16	2	134.00	2	133.50	133.50	0	6,513	0.00%
2020/11/11	2	129.25	1	133.00	132.50	1	6,617	0.02%
2020/11/10	3	132.00	6.2	133.45	131.00	-3.2	6,636	-0.05%
2020/11/09	3	138.50	0	0.00	138.50	3	6,599	0.05%
2020/11/06	0	0.00	10	138.00	137.00	-10	6,690	-0.15%
2020/11/03	1	135.50	2	136.00	135.00	-1	6,991	-0.01%
2020/11/02	1	131.00	0	0.00	131.00	1	7,080	0.01%
2020/10/30	0	0.00	3	136.17	135.00	-3	7,174	-0.04%
2020/10/29	4	137.38	2	138.00	137.00	2	7,256	0.03%
2020/10/28	2	139.00	1	138.00	139.50	1	7,437	0.01%
2020/10/27	2.3	137.41	0	0.00	136.00	2.3	7,602	0.03%
2020/10/26	0	0.00	11	138.59	136.50	-11	7,930	-0.14%
2020/10/23	1	137.50	1	138.50	138.50	0	8,260	0.00%
2020/10/22	13	138.19	11	136.77	139.50	2	8,538	0.02%
2020/10/21	13.5	138.67	12	139.42	138.00	1.5	8,662	0.02%
2020/10/20	12	144.00	0	0.00	142.00	12	8,724	0.14%
2020/10/19	7	142.50	0	0.00	143.00	7	9,018	0.08%
2020/10/15	4	142.75	7	144.36	143.00	-3	9,173	-0.03%
2020/10/13	1	147.50	1	147.50	147.00	0	9,224	0.00%
2020/10/12	6	149.50	3	149.83	150.00	3	9,258	0.03%
2020/10/08	2	146.25	1	147.50	146.00	1	9,421	0.01%
2020/10/07	2	146.00	1	147.50	147.50	1	9,491	0.01%
2020/10/06	2	148.25	0	0.00	147.50	2	9,542	0.02%
2020/10/05	1	144.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	0	0.00	11.1	143.44	145.50	-11.1	10,382	-0.11%
2020/09/29	2	142.75	1	143.00	144.50	1	10,703	0.01%
2020/09/28	11	145.32	3	145.50	145.50	8	10,797	0.07%
2020/09/25	4	144.00	11	143.27	144.50	-7	10,893	-0.06%
2020/09/23	2	151.75	1	152.00	151.00	1	11,184	0.01%
2020/09/22	10	152.55	0	0.00	155.00	10	11,290	0.09%
2020/09/18	1	156.00	0	0.00	157.00	1	11,399	0.01%
2020/09/17	1	157.00	9	157.06	157.50	-8	11,482	-0.07%
2020/09/16	13	157.62	28	158.54	154.00	-15	11,603	-0.13%
2020/09/15	0	0.00	2	154.00	153.50	-2	11,274	-0.02%
2020/09/14	1	153.00	3	151.67	153.00	-2	11,439	-0.02%
2020/09/11	2	150.00	1	152.00	149.00	1	11,512	0.01%
2020/09/10	0	0.00	1	154.50	153.50	-1	11,474	-0.01%
2020/09/09	7	149.93	0	0.00	151.50	7	11,458	0.06%
2020/09/08	0	0.00	3	150.50	150.00	-3	11,669	-0.03%
2020/09/07	9	154.39	5	150.80	149.50	4	11,794	0.03%
2020/09/04	1	149.50	18	148.75	155.00	-17	11,818	-0.14%
2020/09/03	5	154.50	4	155.88	152.00	1	12,000	0.01%
2020/09/02	20	155.05	17	154.41	157.00	3	11,964	0.03%
2020/09/01	12	147.79	4	147.38	150.00	8	11,882	0.07%
2020/08/28	1	143.00	0	0.00	143.00	1	11,860	0.01%
2020/08/27	1	144.00	2	141.00	142.00	-1	12,020	-0.01%
2020/08/26	8	139.31	6	139.58	138.50	2	12,370	0.02%
2020/08/25	2	143.00	3	142.50	142.00	-1	12,709	-0.01%
2020/08/24	3	143.83	4	140.75	143.50	-1	12,882	-0.01%
2020/08/21	5	138.20	4	138.25	139.00	1	12,890	0.01%
2020/08/20	4	132.88	16	134.50	134.50	-12	12,907	-0.09%
2020/08/19	1	137.00	1	140.00	138.00	0	12,845	0.00%
2020/08/18	3	139.83	2	139.00	138.50	1	12,811	0.01%
2020/08/17	3	142.00	4.1	141.43	143.00	-1.1	12,798	-0.01%
2020/08/14	1	138.50	1	140.00	141.50	0	12,775	0.00%
2020/08/13	6	139.83	2	139.75	138.50	4	12,705	0.03%
2020/08/10	3	144.00	2	145.75	143.00	1	12,544	0.01%
2020/08/07	4	148.38	0	0.00	148.50	4	12,469	0.03%
2020/08/06	0	0.00	6	152.50	149.50	-6	12,440	-0.05%
2020/08/05	25	152.22	3	152.33	152.00	22	12,435	0.18%
2020/08/04	4	150.25	11	151.45	151.50	-7	12,359	-0.06%
2020/08/03	24	149.85	2	150.50	150.00	22	12,403	0.18%
2020/07/31	23	155.11	23	156.26	157.00	0	12,287	0.00%
2020/07/30	8	152.88	9	153.78	150.50	-1	12,138	-0.01%
2020/07/29	4	151.00	5.7	149.40	148.00	-1.7	11,820	-0.01%
2020/07/28	3	153.33	3	153.17	151.00	0	11,558	0.00%
2020/07/27	3	150.67	4	151.50	152.00	-1	11,453	-0.01%
2020/07/24	1	150.00	1.7	145.29	145.00	-0.7	11,507	-0.01%
2020/07/23	3	149.33	7	148.07	151.00	-4	11,458	-0.03%
2020/07/22	3	143.67	20	143.55	145.00	-17	11,312	-0.15%
2020/07/21	7	141.50	7	140.71	140.50	0	11,318	0.00%
2020/07/20	1	137.50	1	136.00	137.00	0	11,519	0.00%
2020/07/17	2	139.50	5	138.50	139.50	-3	11,523	-0.03%
2020/07/16	9	139.56	10	139.25	138.50	-1	11,547	-0.01%
2020/07/15	2	144.75	12	140.63	140.50	-10	11,551	-0.09%
2020/07/14	1	139.50	1	140.50	141.50	0	11,418	0.00%
2020/07/13	1	144.00	0	0.00	141.00	1	11,423	0.01%
2020/07/10	15	140.53	7	139.86	141.00	8	11,435	0.07%
2020/07/09	105	142.65	84	142.62	140.50	21	11,208	0.19%	大買/
2020/07/08	6	140.17	23	137.91	144.00	-17	10,579	-0.16%
2020/07/07	3.1	134.84	3	135.17	131.00	0.1	10,255	0.00%
2020/07/06	4	131.38	8	132.00	133.50	-4	10,171	-0.04%
2020/07/03	96	131.04	97	130.69	131.00	-1	10,099	-0.01%
2020/07/02	5	127.50	2	125.25	127.50	3	10,028	0.03%
2020/07/01	23	125.30	5	123.20	124.50	18	9,900	0.18%
2020/06/29	0	0.00	19	119.95	120.00	-19	9,843	-0.19%
2020/06/24	0	0.00	1	121.50	121.50	-1	9,780	-0.01%
2020/06/23	1	126.50	1	121.00	123.00	0	9,824	0.00%
2020/06/22	3	126.00	13	125.38	127.50	-10	9,696	-0.10%
2020/06/19	26	125.85	22	125.93	126.50	4	9,681	0.04%
2020/06/18	2	121.50	0	0.00	122.00	2	9,541	0.02%
2020/06/17	0	0.00	2	117.75	119.00	-2	9,424	-0.02%
2020/06/16	5	118.00	1	120.00	117.50	4	9,442	0.04%
2020/06/15	16	118.16	10	120.60	116.50	6	9,481	0.06%
2020/06/12	10	124.15	9	123.06	126.50	1	9,293	0.01%
2020/06/11	7	127.71	4	127.38	125.50	3	9,139	0.03%
2020/06/10	7	129.29	24	128.85	129.50	-17	8,962	-0.19%
2020/06/09	6	121.42	6	119.83	123.00	0	8,720	0.00%
2020/06/08	15	119.03	14	118.82	118.00	1	8,573	0.01%
2020/06/05	4	115.38	8	115.88	115.00	-4	8,360	-0.05%
2020/06/04	0	0.00	8	113.56	113.50	-8	8,240	-0.10%
2020/06/03	104	113.39	88	112.93	113.50	16	8,150	0.20%	大買/
2020/06/02	81	111.17	77	111.56	111.00	4	8,017	0.05%
2020/06/01	5	109.10	7	108.29	110.00	-2	7,649	-0.03%
2020/05/29	13	99.43	26	99.65	100.00	-13	7,261	-0.18%
2020/05/28	4	98.38	9	98.67	97.90	-5	7,055	-0.07%
2020/05/27	2	95.75	1	95.60	96.50	1	6,936	0.01%
2020/05/26	8	94.84	2.7	94.33	94.80	5.3	6,908	0.08%
2020/05/25	0	0.00	1	90.20	92.70	-1	6,845	-0.01%
2020/05/21	0	0.00	1	94.10	93.70	-1	6,779	-0.01%
2020/05/20	4	93.83	0	0.00	93.60	4	6,768	0.06%
2020/05/19	0	0.00	19	93.21	92.90	-19	6,754	-0.28%
2020/05/14	2	95.40	2	95.30	94.20	0	6,633	0.00%
2020/05/13	1	96.10	1	96.80	96.60	0	6,606	0.00%
2020/05/12	4	96.90	0	0.00	96.90	4	6,624	0.06%
2020/05/11	0	0.00	1	99.10	98.00	-1	6,685	-0.01%
2020/05/08	80	98.96	84.7	99.20	98.80	-4.7	6,667	-0.07%
2020/05/07	2	98.00	21	98.15	98.40	-19	6,544	-0.29%
2020/05/06	12	97.34	0	0.00	96.30	12	6,540	0.18%
2020/05/05	1	98.40	3	97.37	96.60	-2	6,588	-0.03%
2020/05/04	0	0.00	4	96.50	97.20	-4	6,550	-0.06%
2020/04/30	0	0.00	1	96.40	96.50	-1	6,530	-0.02%
2020/04/29	5	93.84	10	94.02	94.40	-5	6,401	-0.08%
2020/04/28	0	0.00	3	94.63	96.50	-3	6,194	-0.05%
2020/04/27	1	94.00	0	0.00	94.50	1	6,172	0.02%
2020/04/24	0	0.00	2	96.90	95.50	-2	6,023	-0.03%
2020/04/23	9	97.46	6	97.68	96.00	3	6,001	0.05%
2020/04/22	0	0.00	1	93.20	93.80	-1	5,823	-0.02%
2020/04/21	2	93.40	2	93.25	92.00	0	6,037	0.00%
2020/04/20	2	93.35	1	93.00	93.20	1	6,016	0.02%
2020/04/17	7	94.17	3	93.90	92.70	4	5,938	0.07%
2020/04/15	1	91.20	12	92.58	92.80	-11	5,717	-0.19%
2020/04/13	1	89.30	1	89.10	88.90	0	5,595	0.00%
2020/04/10	1	88.80	3	88.90	89.00	-2	5,574	-0.04%
2020/04/09	1	90.00	0	0.00	88.50	1	5,569	0.02%
2020/04/08	4	89.80	5	89.62	89.70	-1	5,500	-0.02%
2020/04/07	0	0.00	2	90.00	90.20	-2	5,421	-0.04%
2020/04/06	2	86.70	5	85.30	86.80	-3	5,318	-0.06%
2020/04/01	0	0.00	3	84.63	85.00	-3	5,321	-0.06%
2020/03/31	0	0.00	4	83.53	83.90	-4	5,211	-0.08%
2020/03/30	4	82.70	2	82.80	83.00	2	5,114	0.04%
2020/03/27	2	83.30	5	83.98	82.40	-3	5,064	-0.06%
2020/03/26	0	0.00	1	78.00	81.80	-1	4,866	-0.02%
2020/03/25	1	77.00	1	78.40	77.10	0	4,729	0.00%
2020/03/24	2	74.55	1	73.90	73.50	1	4,599	0.02%
2020/03/23	2	72.15	0	0.00	71.70	2	4,546	0.04%
2020/03/20	1	75.20	1	76.30	75.20	0	4,556	0.00%
2020/03/19	12	72.59	14	69.39	70.00	-2	4,502	-0.04%
2020/03/18	5	75.82	0	0.00	73.70	5	4,373	0.11%
2020/03/17	1	74.00	1	75.00	73.70	0	4,295	0.00%
2020/03/16	1	77.00	0	0.00	75.00	1	4,231	0.02%
2020/03/13	2	74.05	2	74.00	77.10	0	4,166	0.00%
2020/03/12	10	80.90	0	0.00	80.50	10	4,054	0.25%
2020/03/11	10	87.30	10	85.00	84.30	0	3,972	0.00%
2020/03/10	0	0.00	1	86.70	86.40	-1	3,883	-0.03%
2020/03/09	1	87.10	0	0.00	86.50	1	3,834	0.03%
2020/03/06	2	88.40	0	0.00	87.80	2	3,793	0.05%
2020/03/05	0	0.00	3	87.77	87.80	-3	3,751	-0.08%
2020/03/03	1	85.30	4	86.28	86.60	-3	3,722	-0.08%
2020/03/02	0	0.00	2	83.85	83.40	-2	3,678	-0.05%
2020/02/27	3	84.07	6	84.18	84.00	-3	3,658	-0.08%
2020/02/25	3	86.20	0	0.00	87.30	3	3,602	0.08%
2020/02/24	1	87.00	0	0.00	87.00	1	3,612	0.03%
2020/02/20	1	88.80	0	0.00	88.50	1	3,653	0.03%
2020/02/19	0	0.00	1	88.80	88.50	-1	3,670	-0.03%
2020/02/14	1	88.90	0	0.00	88.80	1	3,744	0.03%
2020/02/13	1	90.10	1	88.70	87.90	0	3,771	0.00%
2020/02/12	57	89.58	56	88.71	89.60	1	3,717	0.03%
2020/02/11	1	85.90	0.1	86.80	86.80	0.9	3,578	0.03%
2020/02/10	0	0.00	5	84.70	84.70	-5	3,586	-0.14%
2020/02/07	1	87.60	1	86.60	85.40	0	3,602	0.00%
2020/02/06	2	85.60	2	85.65	86.10	0	3,534	0.00%
2020/02/04	8	82.74	3	82.83	82.50	5	3,463	0.14%
2020/02/03	7	81.94	1	81.90	82.00	6	3,500	0.17%
2020/01/31	3	85.83	1	86.50	86.30	2	3,627	0.06%
2020/01/30	23	90.10	0	0.00	86.90	23	3,651	0.63%
2020/01/20	1	96.40	0	0.00	96.40	1	3,594	0.03%
2020/01/17	20	96.19	24	97.18	96.70	-4	3,721	-0.11%
2020/01/16	7	95.14	2	97.00	95.70	5	3,689	0.14%
2020/01/15	7	95.56	8	95.89	95.50	-1	3,598	-0.03%
2020/01/14	22	92.06	12	92.68	93.20	10	3,354	0.30%
2020/01/10	17	90.94	0	0.00	90.70	17	3,368	0.50%
2020/01/09	3	90.80	1	90.90	91.00	2	3,471	0.06%
2020/01/08	1	89.50	3	88.80	89.50	-2	3,521	-0.06%
2020/01/07	0	0.00	2	90.25	89.10	-2	3,580	-0.06%
2020/01/06	0	0.00	3	91.40	90.50	-3	3,643	-0.08%
2020/01/02	1	91.30	0	0.00	91.40	1	3,797	0.03%
2019/12/30	2	91.65	1	91.20	90.70	1	4,627	0.02%
2019/12/27	1	92.70	2	92.00	93.00	-1	4,720	-0.02%
2019/12/25	1	90.70	2	90.75	91.00	-1	4,952	-0.02%
2019/12/24	0	0.00	1	90.80	90.80	-1	5,039	-0.02%
2019/12/18	0	0.00	1	91.10	91.90	-1	5,385	-0.02%
2019/12/17	0	0.00	1	91.10	90.80	-1	5,398	-0.02%
2019/12/16	0	0.00	1	89.90	90.50	-1	5,422	-0.02%
2019/12/11	0	0.00	2	89.95	89.00	-2	5,514	-0.04%
2019/12/10	0	0.00	1	89.60	89.30	-1	5,534	-0.02%
2019/12/09	0	0.00	2	89.20	89.10	-2	5,580	-0.04%
2019/12/06	4	89.15	0	0.00	88.20	4	5,716	0.07%
2019/12/05	1	88.60	0	0.00	89.00	1	5,773	0.02%
2019/12/04	1	88.30	1	88.30	88.80	0	5,850	0.00%
2019/12/02	2	87.60	0	0.00	87.60	2	6,201	0.03%
2019/11/29	1	89.60	1	89.10	89.40	0	6,231	0.00%
2019/11/28	0	0.00	2	92.45	90.20	-2	6,275	-0.03%
2019/11/27	0	0.00	1	91.20	91.90	-1	6,456	-0.02%
2019/11/26	0	0.00	1	91.20	91.20	-1	6,482	-0.02%
2019/11/20	0	0.00	1	90.60	90.60	-1	7,203	-0.01%
2019/11/19	13	90.55	1	89.70	90.00	12	7,662	0.16%
2019/11/18	1	92.00	1.7	92.74	91.80	-0.7	7,750	-0.01%
2019/11/15	8	92.03	10	92.71	92.20	-2	7,847	-0.03%
2019/11/14	8	92.09	7	90.40	90.40	1	7,870	0.01%
2019/11/13	7	91.73	7	92.06	91.90	0	7,891	0.00%
2019/11/12	1	89.30	1	91.20	92.30	0	7,888	0.00%
2019/11/11	2	87.80	1	88.50	87.90	1	7,887	0.01%
2019/11/07	1	90.30	1	90.90	90.70	0	7,878	0.00%
2019/11/05	0	0.00	1	93.10	93.30	-1	7,913	-0.01%
2019/11/01	12	93.68	4	94.50	93.40	8	7,868	0.10%
2019/10/31	2	94.80	7	94.26	94.30	-5	7,887	-0.06%
2019/10/30	9	92.52	17	92.94	93.80	-8	7,868	-0.10%
2019/10/29	6	92.48	2	93.75	91.60	4	7,731	0.05%
2019/10/28	1	92.60	4	91.98	92.10	-3	7,692	-0.04%
2019/10/25	5	92.34	11	91.82	90.60	-6	7,637	-0.08%
2019/10/24	6	90.97	2	91.60	91.00	4	7,483	0.05%
2019/10/23	0	0.00	1	90.10	91.10	-1	7,444	-0.01%
2019/10/22	0	0.00	1	89.60	90.00	-1	7,416	-0.01%
2019/10/21	5	89.94	1	89.10	89.10	4	7,419	0.05%
2019/10/18	3	89.90	1	90.60	90.60	2	7,387	0.03%
2019/10/17	4	89.80	0	0.00	89.90	4	7,345	0.05%
2019/10/16	1	88.90	0	0.00	88.80	1	7,263	0.01%
2019/10/09	1	89.60	1	90.30	89.10	0	7,032	0.00%
2019/10/08	2	89.50	3	90.40	90.60	-1	6,992	-0.01%
2019/10/07	58	89.62	56	90.34	89.60	2	6,883	0.03%
2019/10/04	6	89.22	26	89.87	90.10	-20	6,638	-0.30%
2019/10/03	4	86.48	1.4	86.21	85.40	2.6	6,064	0.04%
2019/10/02	0	0.00	3	86.67	87.40	-3	5,886	-0.05%
2019/10/01	5	87.38	4	87.40	87.60	1	5,886	0.02%
2019/09/27	0	0.00	10	85.63	85.70	-10	5,685	-0.18%
2019/09/26	0	0.00	3	86.20	85.10	-3	5,636	-0.05%
2019/09/25	2	84.70	4	84.95	85.80	-2	5,697	-0.04%
2019/09/24	0	0.00	5	85.32	85.50	-5	5,687	-0.09%
2019/09/23	1	82.70	2	83.55	84.30	-1	5,556	-0.02%
2019/09/20	2	81.75	1	82.30	82.00	1	5,465	0.02%
2019/09/19	1	81.40	5	81.10	82.10	-4	5,430	-0.07%
2019/09/18	0	0.00	1	81.00	81.00	-1	5,418	-0.02%
2019/09/17	10	80.41	5	80.30	80.10	5	5,472	0.09%
2019/09/16	2	80.85	0	0.00	80.50	2	5,644	0.04%
2019/09/12	0	0.00	2	82.40	81.80	-2	5,662	-0.04%
2019/09/11	4	81.58	0	0.00	81.60	4	5,675	0.07%
2019/09/10	4	82.63	0	0.00	81.50	4	5,652	0.07%
2019/09/09	7	84.27	0	0.00	84.10	7	5,530	0.13%
2019/09/05	91	85.40	76	85.98	84.90	15	5,427	0.28%
2019/09/04	1	85.60	3	86.00	86.60	-2	5,176	-0.04%
2019/09/03	0	0.00	1	86.60	85.10	-1	5,177	-0.02%
2019/09/02	4	85.85	3	85.00	86.20	1	5,150	0.02%
2019/08/30	3	87.00	8	86.59	85.20	-5	5,098	-0.10%
2019/08/29	1	84.00	25	83.80	83.70	-24	4,922	-0.49%
2019/08/28	22	84.72	23	84.48	84.50	-1	4,916	-0.02%
2019/08/27	7	85.67	4	86.10	86.00	3	4,828	0.06%
2019/08/26	9	84.63	7	84.49	84.00	2	4,690	0.04%
2019/08/23	69	88.49	68	88.11	88.40	1	4,564	0.02%
2019/08/22	22	85.56	55	85.94	87.70	-33	4,298	-0.77%
2019/08/21	2	81.20	5	80.20	81.90	-3	3,850	-0.08%
2019/08/20	1	79.00	9	79.99	79.10	-8	3,689	-0.22%
2019/08/19	65	79.86	64	79.02	79.90	1	3,584	0.03%
2019/08/16	0	0.00	1	78.00	78.10	-1	3,461	-0.03%
2019/08/15	2	75.60	0	0.00	76.30	2	3,426	0.06%
2019/08/14	0	0.00	2	76.05	77.10	-2	3,417	-0.06%
2019/08/12	31	75.10	5	75.30	75.00	26	3,429	0.76%
2019/08/08	4	79.20	15	79.52	79.50	-11	3,402	-0.32%
2019/08/07	0	0.00	3	78.90	78.50	-3	3,348	-0.09%
2019/08/06	41	77.70	29	77.78	78.10	12	3,352	0.36%
2019/08/05	3	78.23	2	78.55	78.40	1	3,354	0.03%
2019/08/02	15	79.77	4	80.40	79.50	11	3,406	0.32%
2019/08/01	62	81.72	63	81.15	81.70	-1	3,531	-0.03%
2019/07/31	4	79.28	2	79.05	80.10	2	3,574	0.06%
2019/07/30	11	78.06	10	78.30	77.70	1	3,536	0.03%
2019/07/29	0	0.00	1	80.80	81.00	-1	3,477	-0.03%
2019/07/24	3	80.30	0	0.00	79.90	3	3,482	0.09%
2019/07/23	2	79.90	2	80.45	79.90	0	3,471	0.00%
2019/07/18	3	77.90	0	0.00	77.10	3	3,485	0.09%
2019/07/16	0	0.00	1	78.10	78.10	-1	3,505	-0.03%
2019/07/15	0	0.00	2	78.40	78.60	-2	3,490	-0.06%
2019/07/11	3	77.47	10	77.10	77.30	-7	3,508	-0.20%
2019/07/10	0	0.00	1	77.20	77.00	-1	3,485	-0.03%
2019/07/09	1.3	75.99	0	0.00	76.30	1.3	3,477	0.04%
2019/07/05	5	78.58	8	78.71	77.80	-3	3,496	-0.09%
2019/07/04	8	76.70	0	0.00	77.10	8	3,468	0.23%
2019/07/03	5	77.02	0	0.00	76.80	5	3,473	0.14%
2019/07/02	4	77.20	5	77.20	77.10	-1	3,511	-0.03%
2019/07/01	2	74.35	2	74.75	75.30	0	3,431	0.00%
2019/06/28	0	0.00	1	73.00	72.80	-1	3,462	-0.03%
2019/06/25	2	73.75	2	73.75	73.00	0	3,526	0.00%
2019/06/24	3	71.03	2	71.25	73.10	1	3,493	0.03%
2019/06/21	7	74.94	6	73.50	70.60	1	3,414	0.03%
2019/06/20	0	0.00	1	74.30	74.40	-1	3,200	-0.03%
2019/06/19	1	71.90	0	0.00	71.70	1	3,147	0.03%
2019/06/17	2	71.90	0	0.00	71.80	2	3,130	0.06%
2019/06/14	2	72.80	0	0.00	72.60	2	3,191	0.06%
2019/06/13	0.3	73.50	0	0.00	73.50	0.3	3,172	0.01%
2019/06/12	0	0.00	3	75.17	75.00	-3	3,160	-0.09%
2019/06/10	0	0.00	1	74.00	74.80	-1	3,091	-0.03%
2019/06/03	2	73.45	1	74.00	73.90	1	3,105	0.03%
2019/05/31	0	0.00	3	71.70	72.70	-3	3,091	-0.10%
2019/05/30	0	0.00	1	71.50	71.50	-1	3,051	-0.03%
2019/05/29	34	68.68	34	69.19	69.20	0	3,052	0.00%
2019/05/28	2	69.75	0	0.00	69.00	2	3,136	0.06%
2019/05/24	0	0.00	2	70.65	70.30	-2	3,246	-0.06%
2019/05/23	1	69.20	1	69.40	69.30	0	3,255	0.00%
2019/05/22	1	70.80	2	71.30	70.30	-1	3,337	-0.03%
2019/05/20	3	69.77	1	70.50	70.60	2	3,343	0.06%
2019/05/17	1	68.70	0	0.00	68.20	1	3,335	0.03%
2019/05/16	2	72.05	0	0.00	71.50	2	3,301	0.06%
2019/05/15	6	71.83	0	0.00	71.50	6	3,341	0.18%
2019/05/14	3	71.23	0	0.00	71.50	3	3,367	0.09%
2019/05/13	0	0.00	2	72.10	72.70	-2	3,365	-0.06%
2019/05/10	1	74.50	1	73.40	73.10	0	3,458	0.00%
2019/05/09	6	75.58	3	76.30	72.50	3	3,446	0.09%
2019/05/08	7	81.00	1	81.00	80.00	6	3,298	0.18%
2019/05/03	1	84.30	0	0.00	84.20	1	3,354	0.03%
2019/05/02	2	83.40	3	84.60	84.30	-1	3,377	-0.03%
2019/04/30	1	82.60	1	83.10	83.60	0	3,416	0.00%
2019/04/26	1	85.20	0	0.00	85.10	1	3,680	0.03%
2019/04/25	1	86.20	0.4	85.10	85.10	0.6	3,700	0.02%
2019/04/24	1	87.90	0	0.00	88.10	1	3,696	0.03%
2019/04/22	1	87.20	3	87.40	87.20	-2	3,683	-0.05%
2019/04/18	2	90.05	0	0.00	88.80	2	3,732	0.05%
2019/04/17	2	90.55	2	90.00	90.00	0	3,745	0.00%
2019/04/12	3	92.73	0	0.00	92.60	3	3,793	0.08%
2019/04/11	1	95.00	0.4	94.10	94.50	0.6	3,803	0.02%
2019/04/10	2	94.75	4	95.30	96.00	-2	3,778	-0.05%
2019/04/09	4	92.33	1	92.50	92.30	3	3,749	0.08%
2019/04/02	0	0.00	1	94.60	94.70	-1	3,655	-0.03%
2019/04/01	2	91.15	4	91.05	92.40	-2	3,616	-0.06%
2019/03/29	3	88.70	2	88.50	88.50	1	3,611	0.03%
2019/03/27	1	89.40	0	0.00	89.10	1	3,686	0.03%
2019/03/26	4	89.05	0	0.00	89.00	4	3,904	0.10%
2019/03/25	1	88.00	3	88.30	88.10	-2	3,937	-0.05%
2019/03/22	0	89.00	0	0.00	89.00	0	3,944	0.00%
2019/03/21	0	0.00	1	89.60	90.20	-1	3,958	-0.03%
2019/03/20	1	90.40	1	90.50	90.60	0	4,013	0.00%
2019/03/19	5	89.84	3	89.67	90.20	2	4,030	0.05%
2019/03/13	0	0.00	2	88.20	88.00	-2	4,106	-0.05%
2019/03/12	1	86.10	1	87.60	86.30	0	4,145	0.00%
2019/03/07	1	87.60	1	85.90	85.60	0	4,396	0.00%
2019/03/05	0	0.00	0.2	89.00	89.00	-0.2	4,428	-0.01%
2019/03/04	3	90.57	0	0.00	89.70	3	4,508	0.07%
2019/02/27	0	0.00	4	87.05	89.40	-4	4,636	-0.09%
2019/02/26	1	86.50	0	0.00	86.20	1	4,519	0.02%
2019/02/22	7	87.36	4	87.60	87.20	3	4,388	0.07%
2019/02/20	0	0.00	1	89.50	89.60	-1	4,263	-0.02%
2019/02/19	2	91.50	2	90.90	90.40	0	4,243	0.00%
2019/02/18	0	0.00	0.7	90.50	90.70	-0.7	4,234	-0.02%
2019/02/15	0	0.00	0.7	90.00	90.50	-0.7	4,227	-0.02%
2019/02/14	0	0.00	1	90.40	90.60	-1	4,241	-0.02%
2019/02/13	1	91.00	0.7	88.10	88.10	0.3	4,182	0.01%
2019/02/12	0.8	90.20	3	90.60	90.50	-2.2	4,148	-0.05%
2019/02/11	2	93.20	22.4	92.60	93.70	-20.4	4,140	-0.49%
2019/01/28	0	0.00	2	86.90	85.00	-2	4,018	-0.05%
2019/01/24	0	0.00	1	82.60	82.00	-1	4,066	-0.02%
2019/01/23	1	82.20	1	81.50	81.20	0	4,083	0.00%
2019/01/21	20	82.46	2.1	82.59	83.00	17.9	4,016	0.45%
2019/01/18	20	81.79	4.5	80.18	81.50	15.5	3,920	0.40%
2019/01/17	4	77.45	1	77.50	77.00	3	3,767	0.08%
2019/01/16	1	78.40	0	0.00	78.30	1	3,784	0.03%
2019/01/09	0	0.00	21	73.99	75.00	-21	3,905	-0.54%
2019/01/08	2	72.80	2	74.10	73.20	0	3,938	0.00%
2019/01/07	20	75.10	0	0.00	74.80	20	3,989	0.50%
2019/01/03	0	0.00	1	77.00	76.80	-1	3,985	-0.03%
2019/01/02	1	76.00	21	75.98	75.80	-20	3,981	-0.50%
2018/12/28	0	0.00	1	75.10	75.20	-1	3,985	-0.03%
2018/12/27	1	74.00	3	73.03	73.80	-2	3,981	-0.05%
2018/12/26	0	0.00	1	73.50	71.60	-1	3,968	-0.03%
2018/12/25	0	0.00	1	73.70	73.70	-1	3,956	-0.03%
2018/12/22	1.5	72.67	1	73.10	73.00	0.5	3,941	0.01%
2018/12/21	2	78.30	0	0.00	77.50	2	3,880	0.05%
2018/12/20	1	79.70	0	0.00	79.70	1	3,852	0.03%
2018/12/19	0	0.00	10	81.42	78.80	-10	3,818	-0.26%
2018/12/18	0.2	76.60	0	0.00	77.00	0.2	3,612	0.01%
2018/12/14	8	76.49	0	0.00	77.00	8	3,676	0.22%
2018/12/13	1	76.60	0.1	76.30	76.60	0.9	3,722	0.02%
2018/12/10	10	73.72	0	0.00	75.00	10	3,713	0.27%
2018/12/07	0.6	73.70	0	0.00	73.80	0.6	3,750	0.02%
2018/12/06	0	0.00	0	74.30	74.50	0	3,844	0.00%
2018/12/05	7	75.44	0.7	75.30	75.60	6.3	3,862	0.16%
2018/12/04	0	0.00	31.4	75.93	75.90	-31.4	3,877	-0.81%
2018/11/30	49	70.60	49	70.22	70.60	0	3,784	0.00%
2018/11/29	0	0.00	1	70.20	70.30	-1	3,777	-0.03%
2018/11/28	0	0.00	1	69.30	69.50	-1	3,779	-0.03%
2018/11/26	1	68.60	2	68.30	69.50	-1	3,755	-0.03%
2018/11/19	0	0.00	2	66.70	66.30	-2	4,256	-0.05%
2018/11/16	0	0.00	1	65.90	66.10	-1	4,300	-0.02%
2018/11/13	0	0.00	0.7	65.50	66.00	-0.7	4,568	-0.02%
2018/11/08	2	65.30	0	0.00	64.50	2	4,729	0.04%
2018/11/07	2	64.50	3	65.23	65.90	-1	4,705	-0.02%
2018/11/02	2	62.80	0	0.00	62.90	2	4,722	0.04%
2018/11/01	1	62.10	9	61.99	63.20	-8	4,669	-0.17%
2018/10/31	5	57.40	0	0.00	57.50	5	4,543	0.11%
2018/10/08	10	44.80	0	0.00	44.75	10	4,845	0.21%
2018/10/05	0	0.00	1	45.20	45.20	-1	4,880	-0.02%
2018/10/04	0	0.00	1	47.45	47.45	-1	4,918	-0.02%
2018/10/03	2	47.58	0	0.00	47.15	2	4,885	0.04%
2018/10/02	30	49.70	0	0.00	49.65	30	4,870	0.62%
2018/09/27	0	0.00	3	50.10	50.10	-3	5,245	-0.06%
2018/09/26	6	49.90	10	50.00	49.95	-4	5,367	-0.07%
2018/09/19	0	0.00	1	51.90	50.80	-1	6,229	-0.02%
2018/09/18	0	0.00	2.2	51.68	51.50	-2.2	6,565	-0.03%
2018/09/13	0	0.00	1	51.70	51.10	-1	7,836	-0.01%
2018/09/12	0	0.00	6	51.23	51.60	-6	7,841	-0.08%
2018/09/11	2	50.00	4	50.73	51.10	-2	7,793	-0.03%
2018/09/10	2	49.85	4	50.30	49.90	-2	7,753	-0.03%
2018/09/07	0	0.00	6	51.97	51.90	-6	7,715	-0.08%
2018/09/06	10	53.20	8	53.10	53.30	2	7,704	0.03%
2018/09/05	1	53.10	2	53.20	52.80	-1	7,711	-0.01%
2018/09/04	3	51.40	17	51.94	52.60	-14	7,693	-0.18%
2018/09/03	1	51.40	1	52.20	51.20	0	7,713	0.00%
2018/08/31	3	54.53	0	0.00	54.30	3	7,627	0.04%
2018/08/30	5	54.10	7	54.36	54.40	-2	7,591	-0.03%
2018/08/29	0	0.00	10	53.30	53.30	-10	7,554	-0.13%
2018/08/28	1	54.30	1	53.20	53.50	0	7,593	0.00%
2018/08/27	6	53.20	3	52.90	53.10	3	7,632	0.04%
2018/08/24	2	51.40	11	52.00	52.00	-9	7,621	-0.12%
2018/08/22	0	0.00	15	52.61	52.20	-15	7,831	-0.19%
2018/08/21	4	53.00	3	52.60	52.40	1	7,781	0.01%
2018/08/20	0	0.00	9	52.29	52.40	-9	7,728	-0.12%
2018/08/17	2	51.00	6	50.97	51.10	-4	7,553	-0.05%
2018/08/16	10	51.20	1	50.30	49.65	9	7,459	0.12%
2018/08/15	1	50.00	1	50.00	50.10	0	7,337	0.00%
2018/08/14	0	0.00	1.2	50.06	50.30	-1.2	7,343	-0.02%
2018/08/13	3	49.53	9	49.80	50.10	-6	7,308	-0.08%
2018/08/10	2	50.15	1	50.30	49.60	1	7,223	0.01%
2018/08/09	1	49.95	0	0.00	50.30	1	7,158	0.01%
2018/08/08	2	48.60	6	49.13	49.30	-4	7,055	-0.06%
2018/08/07	1	47.90	0	0.00	47.80	1	6,923	0.01%
2018/08/06	1	47.95	0	0.00	48.20	1	6,974	0.01%
2018/08/03	4	47.94	1	48.05	48.10	3	6,946	0.04%
2018/07/31	4	47.94	31	47.63	48.35	-27	6,916	-0.39%
2018/07/30	2	47.65	0	0.00	47.65	2	6,936	0.03%
2018/07/26	6	47.43	2	47.10	47.00	4	6,988	0.06%
2018/07/25	2	48.10	0	0.00	48.00	2	6,902	0.03%
2018/07/24	2	48.05	0	0.00	48.20	2	6,867	0.03%
2018/07/23	4	48.23	1	48.05	48.25	3	6,846	0.04%
2018/07/20	20	50.10	14	49.96	50.10	6	6,789	0.09%
2018/07/19	2	49.93	15	50.03	49.60	-13	6,747	-0.19%
2018/07/17	1	51.30	1	51.70	51.70	0	6,570	0.00%
2018/07/16	19	51.98	3	51.83	51.40	16	6,563	0.24%
2018/07/12	2	50.80	3	51.37	51.10	-1	6,706	-0.01%
2018/07/11	2	50.00	0	0.00	49.75	2	6,629	0.03%
2018/07/10	2	50.50	10	50.63	50.60	-8	6,610	-0.12%
2018/07/09	4	49.75	0	0.00	49.45	4	6,528	0.06%
2018/07/06	2	49.15	2	49.03	49.90	0	6,484	0.00%
2018/07/05	16	50.65	13	51.12	49.00	3	6,346	0.05%
2018/07/04	13	51.74	1	51.50	52.50	12	6,119	0.20%
2018/07/03	1	51.60	1	51.20	50.30	0	5,995	0.00%
2018/07/02	2	50.90	7	51.73	50.90	-5	5,884	-0.08%
2018/06/29	22	52.89	2	53.80	52.10	20	5,758	0.35%
2018/06/28	11	52.68	15	52.97	52.80	-4	5,485	-0.07%
2018/06/27	17	52.85	71	52.49	51.10	-54	5,088	-1.06%
2018/06/26	87	51.54	8	51.69	52.10	79	4,739	1.67%
2018/06/25	4	52.03	8	52.81	53.00	-4	4,324	-0.09%
2018/06/22	1	49.05	10	49.04	48.60	-9	3,655	-0.25%
2018/06/21	7	47.95	0	0.00	47.75	7	3,469	0.20%
2018/06/20	0	0.00	2	46.90	46.90	-2	3,466	-0.06%
2018/06/19	0	0.00	0.8	47.35	47.35	-0.8	3,587	-0.02%
2018/06/15	0	0.00	17	47.90	48.10	-17	3,622	-0.47%
2018/06/14	1	47.80	1	47.80	47.50	0	3,606	0.00%
2018/06/13	7	48.40	5	48.31	48.25	2	3,591	0.06%
2018/06/12	11	48.94	18	48.59	48.85	-7	3,565	-0.20%
2018/06/11	10	49.20	7	49.21	48.65	3	3,518	0.09%
2018/06/08	0	0.00	9	48.48	48.50	-9	3,456	-0.26%
2018/06/07	5	48.35	16	48.28	48.20	-11	3,422	-0.32%
2018/06/06	15	48.67	0	0.00	48.65	15	3,392	0.44%
2018/06/05	11	48.78	0	0.00	48.30	11	3,385	0.32%
2018/06/04	0	0.00	6	48.43	49.30	-6	3,303	-0.18%
2018/06/01	5	47.92	1	47.70	47.75	4	3,187	0.13%
2018/05/31	11	48.53	26	48.11	48.50	-15	3,125	-0.48%
2018/05/30	5	45.60	8	45.98	45.80	-3	2,877	-0.10%
2018/05/28	27	47.40	10	47.08	46.85	17	2,832	0.60%
2018/05/25	1	46.50	2	46.25	47.35	-1	2,776	-0.04%
2018/05/24	1	46.45	5	46.70	46.60	-4	2,815	-0.14%
2018/05/23	5	45.95	0	0.00	46.00	5	2,868	0.17%
2018/05/21	2	45.48	0	0.00	45.40	2	2,855	0.07%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/16	3	45.90	0	0.00	45.75	3	2,947	0.10%
2018/05/15	4	46.60	2	46.53	46.30	2	2,998	0.07%
2018/05/14	1	46.30	7	46.39	46.45	-6	3,106	-0.19%
2018/05/11	0	0.00	4	45.55	45.50	-4	3,136	-0.13%
2018/05/10	0	0.00	3	46.05	45.40	-3	3,240	-0.09%
2018/05/09	15	45.16	22	45.46	45.60	-7	3,230	-0.22%
2018/05/08	1	44.90	0	0.00	44.50	1	3,197	0.03%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	3	45.05	0	0.00	45.70	3	3,206	0.09%
2018/05/03	1	43.90	0	0.00	43.70	1	3,146	0.03%
2018/05/02	0	43.50	0	0.00	43.50	0	3,145	0.00%
2018/04/27	0	0.00	3	43.30	43.15	-3	3,205	-0.09%
2018/04/26	0	0.00	1	43.35	42.95	-1	3,284	-0.03%
2018/04/25	1	42.70	3	43.00	42.80	-2	3,297	-0.06%
2018/04/24	11	43.51	0	0.00	43.50	11	3,269	0.34%
2018/04/19	1	46.00	3	46.10	45.60	-2	3,291	-0.06%
2018/04/18	0	0.00	7	45.97	45.50	-7	3,248	-0.22%
2018/04/17	5	43.35	0	0.00	43.05	5	3,098	0.16%
2018/04/12	3	43.65	0	0.00	43.65	3	3,246	0.09%
2018/04/11	2	44.10	0	0.00	44.00	2	3,285	0.06%
2018/03/28	0	0.00	1	45.20	45.00	-1	3,408	-0.03%
2018/03/27	0	0.00	3	45.50	45.35	-3	3,401	-0.09%
2018/03/23	0	0.00	6	44.13	43.95	-6	3,384	-0.18%
2018/03/22	5	45.69	0	0.00	45.10	5	3,472	0.14%
2018/03/19	0	0.00	7	45.76	45.40	-7	3,376	-0.21%
2018/03/15	1	45.70	1	45.75	45.60	0	3,469	0.00%
2018/03/14	0	0.00	1	45.65	45.75	-1	3,512	-0.03%
2018/03/12	1	45.20	1	45.10	45.15	0	3,627	0.00%
2018/03/09	1	45.05	2	45.28	45.00	-1	3,701	-0.03%
2018/03/07	0	0.00	1	44.50	44.20	-1	3,769	-0.03%
2018/03/06	4	43.93	1	43.90	44.05	3	3,921	0.08%
2018/03/05	0	0.00	2	44.15	43.20	-2	4,022	-0.05%
2018/03/02	1	44.10	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.65	0	0.00	44.65	1	4,227	0.02%
2018/02/27	0	0.00	2	45.55	45.30	-2	4,340	-0.05%
2018/02/26	1	46.00	0	0.00	45.45	1	4,371	0.02%
2018/02/22	0	0.00	1	44.15	44.10	-1	4,505	-0.02%
2018/02/21	0	0.00	2	44.30	44.70	-2	4,575	-0.04%
2018/02/12	3	43.42	11	43.35	43.35	-8	4,682	-0.17%
2018/02/09	12	43.49	0	0.00	43.90	12	5,035	0.24%
2018/02/08	2	43.45	1	44.30	44.50	1	5,490	0.02%
2018/02/07	0	0.00	1	44.15	43.00	-1	5,511	-0.02%
2018/02/06	7	42.74	5	44.95	42.70	2	5,539	0.04%
2018/02/05	4	45.76	2	45.55	46.10	2	5,546	0.04%
2018/02/02	2	46.75	3	47.90	48.00	-1	5,564	-0.02%
2018/02/01	3	46.25	0	0.00	46.25	3	5,674	0.05%
2018/01/31	4	46.28	0	0.00	46.20	4	5,805	0.07%
2018/01/30	4	46.65	0	0.00	46.90	4	6,055	0.07%
2018/01/29	0	0.00	4	46.70	46.55	-4	6,188	-0.06%
2018/01/26	1	46.30	3	46.60	46.15	-2	6,555	-0.03%
2018/01/25	2	45.95	3	46.50	45.80	-1	7,299	-0.01%
2018/01/24	4	45.73	2	46.00	45.85	2	7,389	0.03%
2018/01/23	6	46.36	1	47.05	46.15	5	7,584	0.07%
2018/01/22	3	46.20	4	46.26	46.70	-1	7,568	-0.01%
2018/01/18	4	45.55	0	0.00	45.50	4	7,687	0.05%
2018/01/17	1	45.55	0	0.00	45.50	1	7,798	0.01%
2018/01/12	0	0.00	2	44.60	44.50	-2	7,863	-0.03%
2018/01/11	6	44.58	0	0.00	43.90	6	7,854	0.08%
2018/01/09	3	44.80	0	0.00	45.55	3	7,927	0.04%
2018/01/08	8	44.94	3	44.80	44.75	5	7,985	0.06%
2018/01/05	1	45.90	3	45.95	45.90	-2	7,960	-0.03%
2018/01/04	5	45.49	1	45.70	45.60	4	7,947	0.05%
2018/01/03	2	46.20	2	45.85	46.00	0	7,938	0.00%
2018/01/02	5	45.30	0	0.00	45.25	5	7,935	0.06%