鴻準 (2354)-玉山-城中券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲1.4
漲幅
+2.31%
成交量
20,137張
產業
上市其他電子類股
1008人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	31	62.31	4	62.28	62.10	27	21,150	0.13%
2024/05/03	18.2	61.67	51.8	61.05	60.70	-33.6	20,835	-0.16%
2024/05/02	18	60.79	31	61.00	60.70	-13	20,678	-0.06%
2024/04/30	21.1	61.90	0.2	62.15	61.60	20.9	20,587	0.10%
2024/04/29	45	63.55	19.2	63.28	62.40	25.8	20,438	0.13%
2024/04/26	3	61.30	34	61.47	61.40	-31	19,997	-0.16%
2024/04/25	32	61.22	5.2	61.58	60.90	26.8	19,794	0.14%
2024/04/24	44.4	62.06	72	61.99	62.00	-27.6	19,592	-0.14%
2024/04/23	18	59.34	62	58.92	60.30	-44	18,907	-0.23%
2024/04/22	6	56.47	4	56.15	57.00	2	18,438	0.01%
2024/04/19	12.5	54.81	0	0.00	55.80	12.5	18,278	0.07%
2024/04/18	2.1	56.10	3.2	55.88	56.50	-1.1	18,105	-0.01%
2024/04/17	100	55.97	1	55.33	55.60	99	17,987	0.55%
2024/04/16	15.1	55.32	11	55.03	55.00	4.1	17,836	0.02%
2024/04/15	6	57.42	48.5	57.57	57.50	-42.5	17,596	-0.24%
2024/04/12	41	58.79	27	58.82	58.50	14	17,434	0.08%
2024/04/11	9	59.56	12.6	59.29	59.10	-3.6	17,226	-0.02%
2024/04/10	72.1	63.05	123.6	61.27	61.20	-51.5	16,729	-0.31%	大賣/
2024/04/09	147	63.96	129	63.12	63.00	18	16,351	0.11%	大買/大賣/
2024/04/08	25.5	63.27	28.1	63.22	63.50	-2.6	15,980	-0.02%
2024/04/03	42.2	63.74	23	63.67	64.00	19.2	15,670	0.12%
2024/04/02	13	64.55	26	64.58	64.90	-13	15,264	-0.09%
2024/04/01	18	64.53	13	64.44	63.80	5	14,706	0.03%
2024/03/29	32.2	63.45	53	63.26	63.00	-20.8	14,144	-0.15%
2024/03/28	78.2	66.58	76.4	66.49	65.10	1.9	13,289	0.01%
2024/03/27	45	62.59	76.4	61.94	63.60	-31.4	10,914	-0.29%
2024/03/26	14.1	58.41	4	58.55	57.90	10.1	9,790	0.10%
2024/03/25	20	58.85	8	58.83	58.70	12	9,502	0.13%
2024/03/22	57	59.21	31	59.22	59.00	26	9,239	0.28%
2024/03/21	92.2	59.45	20.1	59.20	59.10	72.1	8,698	0.83%
2024/03/20	46.1	58.39	28	59.41	58.20	18.1	8,078	0.22%
2024/03/19	36	55.73	18	55.68	58.10	18	6,912	0.26%
2024/03/18	6	54.72	9.1	54.84	55.40	-3.1	6,431	-0.05%
2024/03/15	16	56.85	44	56.60	55.60	-28	6,066	-0.46%
2024/03/14	41.1	55.00	19	55.50	53.70	22.1	4,982	0.44%
2024/03/13	79	58.78	45	59.48	58.90	34	4,239	0.80%
2024/03/12	26	51.13	14.3	54.42	55.30	11.7	2,479	0.47%
2024/03/11	2	50.90	0	0.00	50.30	2	2,126	0.09%
2024/03/08	1	49.20	0	0.00	49.20	1	2,072	0.05%
2024/03/07	2	49.63	6	49.64	50.10	-4	2,041	-0.20%
2024/03/05	1	50.60	0	0.00	50.50	1	1,996	0.05%
2024/03/01	3	49.63	5	49.65	49.30	-2	1,953	-0.10%
2024/02/29	0	0.00	1	49.75	49.70	-1	1,952	-0.05%
2024/02/22	5	50.90	0	0.00	50.70	5	1,954	0.26%
2024/02/21	0	0.00	0.6	50.10	50.10	-0.6	1,946	-0.03%
2024/02/19	1	49.75	7	50.00	50.30	-6	1,984	-0.30%
2024/02/15	2	49.20	0	0.00	49.40	2	2,030	0.10%
2024/02/05	0	0.00	2	50.30	50.20	-2	1,996	-0.10%
2024/01/22	0	0.00	3	50.10	50.20	-3	2,179	-0.14%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/18	1	49.75	0	0.00	49.60	1	2,193	0.05%
2024/01/17	5	50.00	0	0.00	49.65	5	2,182	0.23%
2024/01/10	3	51.07	3	51.30	51.20	0	2,301	0.00%
2024/01/09	0.3	51.50	0	0.00	51.50	0.3	2,305	0.01%
2024/01/08	0	0.00	20	51.62	51.60	-20	2,321	-0.86%
2024/01/05	2	51.80	0	0.00	51.80	2	2,331	0.09%
2024/01/04	2	52.00	0	0.00	51.90	2	2,373	0.08%
2024/01/03	0	0.00	1	52.20	52.10	-1	2,429	-0.04%
2023/12/29	25	53.36	7	53.07	53.10	18	2,580	0.70%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/22	0.3	51.70	0	0.00	51.70	0.3	2,801	0.01%
2023/12/18	0	0.00	1	51.90	52.00	-1	3,097	-0.03%
2023/12/14	1	52.00	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0	52.00	0	0.00	52.00	0	4,243	0.00%
2023/12/12	2.6	51.32	0	0.00	51.30	2.6	4,373	0.06%
2023/12/08	3	51.60	0	0.00	51.60	3	4,421	0.07%
2023/12/07	1	51.70	35	51.90	51.50	-34	4,462	-0.76%
2023/12/06	4	52.05	1	52.00	52.00	3	4,460	0.07%
2023/12/05	0	0.00	2	53.25	53.10	-2	4,399	-0.05%
2023/12/04	0	0.00	11	53.29	53.20	-11	4,412	-0.25%
2023/12/01	2	53.20	20	53.25	53.20	-18	4,468	-0.40%
2023/11/27	0	53.20	0	0.00	53.00	0	4,565	0.00%
2023/11/24	0	0.00	1	53.50	53.30	-1	4,557	-0.02%
2023/11/22	2	53.10	0	0.00	53.30	2	4,559	0.04%
2023/11/21	5	53.30	0	0.00	53.50	5	4,550	0.11%
2023/11/20	5.2	53.00	0	0.00	53.00	5.2	4,545	0.11%
2023/11/17	10.5	53.11	0	0.00	53.20	10.5	4,530	0.23%
2023/11/16	5	52.60	1	52.70	52.80	4	4,508	0.09%
2023/11/15	5	52.70	0	0.00	52.90	5	4,492	0.11%
2023/11/14	2	52.65	1	52.70	52.30	1	4,459	0.02%
2023/11/13	0.2	52.50	0	0.00	52.30	0.2	4,457	0.00%
2023/11/10	2	52.10	8	52.20	52.20	-6	4,482	-0.13%
2023/11/09	0	0.00	1	52.50	52.30	-1	4,488	-0.02%
2023/11/08	5	52.80	0	0.00	52.20	5	4,509	0.11%
2023/11/07	2	52.10	0	0.00	52.20	2	4,501	0.04%
2023/11/06	3	52.60	1	52.70	52.50	2	4,527	0.04%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/31	10	52.62	0	0.00	52.40	10	4,583	0.22%
2023/10/30	1	52.30	0	0.00	51.80	1	4,597	0.02%
2023/10/26	2	52.40	0	0.00	52.30	2	4,608	0.04%
2023/10/25	0	0.00	1	53.60	53.30	-1	4,628	-0.02%
2023/10/24	5	52.84	0	0.00	53.10	5	4,689	0.11%
2023/10/23	2	52.80	0	0.00	53.50	2	4,929	0.04%
2023/10/20	2	54.60	0	54.30	54.70	2	5,472	0.04%
2023/10/19	3	55.23	0	0.00	55.10	3	5,484	0.05%
2023/10/18	1	55.90	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1	56.50	0	0.00	56.40	1	5,440	0.02%
2023/10/13	0	0.00	1	57.00	57.20	-1	5,601	-0.02%
2023/10/12	0	0.00	1	57.60	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	2	57.25	57.40	-2	5,704	-0.04%
2023/10/06	4	56.40	1	56.60	56.50	3	5,731	0.05%
2023/10/05	2	58.10	1	57.40	58.20	1	5,621	0.02%
2023/10/04	1	56.20	1	57.00	57.10	0	5,578	0.00%
2023/10/03	1	58.10	1	57.40	57.40	0	5,552	0.00%
2023/10/02	2	57.00	3	57.60	57.60	-1	5,518	-0.02%
2023/09/28	4	56.55	4	57.68	57.70	0	5,487	0.00%
2023/09/27	1	55.80	2	55.90	55.90	-1	5,446	-0.02%
2023/09/26	0	56.80	0	0.00	56.30	0	5,403	0.00%
2023/09/25	1	57.10	0	0.00	57.60	1	5,400	0.02%
2023/09/22	1.2	57.52	0	0.00	57.50	1.2	5,379	0.02%
2023/09/21	4.4	58.25	2	58.30	58.00	2.4	5,321	0.05%
2023/09/20	23	59.78	4.1	59.44	58.90	18.9	5,188	0.36%
2023/09/19	13.4	60.79	19	61.35	60.70	-5.6	4,915	-0.11%
2023/09/18	3.4	58.17	1	57.60	57.10	2.4	4,282	0.06%
2023/09/15	0	0.00	2	58.25	59.00	-2	4,137	-0.05%
2023/09/14	0	0.00	15	57.53	57.50	-15	3,996	-0.38%
2023/09/13	3	57.40	4	56.65	56.50	-1	3,967	-0.02%
2023/09/12	3	57.20	2	57.25	57.30	1	4,003	0.02%
2023/09/11	0	0.00	2	56.40	56.20	-2	3,998	-0.05%
2023/09/08	0	0.00	3	57.03	57.10	-3	4,071	-0.07%
2023/09/07	15	56.87	1	56.50	56.50	14	4,094	0.34%
2023/09/06	2	57.00	10	57.06	57.10	-8	4,090	-0.20%
2023/09/05	0	0.00	4	56.18	56.30	-4	4,028	-0.10%
2023/09/04	1	55.80	0	0.00	55.90	1	4,034	0.02%
2023/09/01	2	56.55	8.4	56.78	57.00	-6.4	4,010	-0.16%
2023/08/31	9	55.84	2	55.79	55.70	7	3,965	0.18%
2023/08/30	21	55.00	1	55.50	55.30	20	3,950	0.51%
2023/08/29	1	54.01	1	54.40	54.80	0	4,001	0.00%
2023/08/28	0.1	54.50	0	0.00	54.70	0.1	4,056	0.00%
2023/08/24	0	0.00	3	55.60	55.50	-3	4,130	-0.07%
2023/08/21	1	55.00	2	54.40	54.30	-1	4,116	-0.02%
2023/08/18	1	55.30	0	0.00	55.00	1	4,112	0.02%
2023/08/17	7	55.04	12	54.97	54.90	-5	4,100	-0.12%
2023/08/16	13	54.93	0	0.00	54.80	13	4,072	0.32%
2023/08/14	1	55.21	0	0.00	55.70	1	4,055	0.02%
2023/08/11	10	56.10	2	55.95	56.10	8	4,036	0.20%
2023/08/10	0	0.00	1	56.30	56.20	-1	4,024	-0.02%
2023/08/09	1	56.70	5	57.00	56.90	-4	3,989	-0.10%
2023/08/08	11	56.59	1	56.30	56.60	10	3,967	0.25%
2023/08/07	1	57.00	14.1	56.29	56.20	-13.1	3,944	-0.33%
2023/08/04	0	0.00	0.1	55.10	54.80	-0.1	3,912	0.00%
2023/08/02	4.2	54.62	0	55.40	54.50	4.2	3,906	0.11%
2023/07/31	2	56.25	0	0.00	55.70	2	3,826	0.05%
2023/07/28	1	56.00	2	56.10	56.30	-1	3,781	-0.03%
2023/07/27	3	57.53	0	0.00	56.90	3	3,731	0.08%
2023/07/26	13.4	57.90	2	57.25	57.00	11.4	3,664	0.31%
2023/07/25	10	59.27	26	58.79	59.50	-16	3,399	-0.47%
2023/07/24	1	54.20	4.2	53.91	55.00	-3.2	2,796	-0.11%
2023/07/21	2	54.05	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	0.00	1	55.50	55.20	-1	2,750	-0.04%
2023/07/19	1	56.20	0	0.00	55.90	1	2,738	0.04%
2023/07/18	2.3	57.65	6	57.70	57.40	-3.8	2,693	-0.14%
2023/07/17	6	57.23	0	0.00	57.20	6	2,560	0.23%
2023/07/14	1	55.50	2	56.10	56.20	-1	2,497	-0.04%
2023/07/13	9	55.28	10	55.69	54.90	-1	2,433	-0.04%
2023/07/11	0	0.00	1	53.60	53.60	-1	2,347	-0.04%
2023/07/10	6	53.28	0	0.00	52.90	6	2,354	0.25%
2023/07/06	2	52.85	0	0.00	53.00	2	2,335	0.09%
2023/07/05	3	54.00	0	0.00	53.70	3	2,299	0.13%
2023/07/04	1	54.80	0	55.00	54.70	1	2,283	0.04%
2023/07/03	0	0.00	1	56.50	56.00	-1	2,320	-0.04%
2023/06/30	1	55.60	0	0.00	55.60	1	2,322	0.04%
2023/06/29	0	0.00	0	56.20	55.80	0	2,348	0.00%
2023/06/28	1	56.00	0.3	55.70	56.00	0.7	2,437	0.03%
2023/06/27	9	55.94	3	56.20	55.80	6	2,426	0.25%
2023/06/26	1	57.60	9	57.63	57.60	-8	2,398	-0.33%
2023/06/21	1	55.90	0	0.00	55.60	1	2,314	0.04%
2023/06/20	0	0.00	3	56.10	56.10	-3	2,319	-0.13%
2023/06/16	1	56.00	2	56.35	56.00	-1	2,301	-0.04%
2023/06/15	10	57.10	2	56.65	56.50	8	2,246	0.36%
2023/06/14	4	57.25	4	56.80	56.50	0	2,238	0.00%
2023/06/13	4	55.98	1	56.00	55.80	3	2,150	0.14%
2023/06/12	1	54.61	6	54.93	55.40	-5	2,109	-0.24%
2023/06/09	1	55.00	1	54.80	54.60	0	2,095	0.00%
2023/06/06	1	55.30	2	55.80	55.70	-1	2,168	-0.05%
2023/06/05	0	55.50	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	7	56.10	3	55.97	55.90	4	2,258	0.18%
2023/06/01	2	55.20	19	55.17	55.80	-17	2,232	-0.76%
2023/05/31	0	0.00	1	55.00	54.30	-1	2,170	-0.05%
2023/05/30	16	54.63	0	0.00	54.50	16	2,127	0.75%
2023/05/26	1	53.20	0	0.00	53.20	1	2,140	0.05%
2023/05/25	1	53.80	0	0.00	53.60	1	2,188	0.04%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/22	0	0.00	1	54.00	54.00	-1	2,262	-0.04%
2023/05/19	2	53.95	1	53.80	53.90	1	2,281	0.04%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/16	1	52.90	0	0.00	52.80	1	2,332	0.04%
2023/05/11	1	52.80	0	0.00	52.40	1	2,424	0.04%
2023/05/09	0	0.00	1	53.60	53.80	-1	2,476	-0.04%
2023/05/08	0	0.00	6.7	53.33	53.50	-6.7	2,534	-0.26%
2023/05/04	0	0.00	1	53.90	53.80	-1	2,831	-0.04%
2023/05/03	4	53.80	11	53.76	53.80	-7	2,903	-0.24%
2023/05/02	0	0.00	1	53.80	53.80	-1	3,026	-0.03%
2023/04/26	1	53.00	0	0.00	52.90	1	3,288	0.03%
2023/04/25	2	53.10	0	0.00	52.60	2	3,295	0.06%
2023/04/21	3	53.90	2	53.90	53.80	1	3,344	0.03%
2023/04/19	1	55.90	1	55.20	55.00	0	3,398	0.00%
2023/04/18	2	55.05	1	55.40	54.80	1	3,409	0.03%
2023/04/14	1	55.10	2.1	55.00	54.80	-1.1	3,409	-0.03%
2023/04/13	1	54.70	0	0.00	54.70	1	3,423	0.03%
2023/04/11	0	0.00	1	55.50	55.70	-1	3,462	-0.03%
2023/04/10	1	55.30	1	55.50	55.50	0	3,501	0.00%
2023/04/07	2	55.70	1	56.30	55.50	1	3,495	0.03%
2023/04/06	0	56.00	3	56.00	56.10	-3	3,468	-0.09%
2023/03/31	2	55.75	4	56.00	55.90	-2	3,415	-0.06%
2023/03/30	2	55.65	8	55.89	55.60	-6	3,385	-0.18%
2023/03/29	0	0.00	5	54.74	55.50	-5	3,342	-0.15%
2023/03/28	1	53.50	0	53.40	53.50	1	3,252	0.03%
2023/03/27	0	0.00	1	54.40	54.00	-1	3,260	-0.03%
2023/03/24	1	54.00	1	54.00	54.70	0	3,272	0.00%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/22	1	53.10	0	0.00	53.30	1	3,255	0.03%
2023/03/21	0	0.00	3	53.10	53.30	-3	3,332	-0.09%
2023/03/20	1	52.60	36	52.72	53.00	-35	3,328	-1.05%
2023/03/17	1	52.40	0	0.00	52.20	1	3,337	0.03%
2023/03/16	3	51.83	0	0.00	51.90	3	3,323	0.09%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.70	1	52.80	52.90	0	3,392	0.00%
2023/03/13	1	53.00	0	0.00	53.60	1	3,484	0.03%
2023/03/10	3	54.17	0	0.00	53.60	3	3,664	0.08%
2023/03/09	0	0.00	1	54.80	54.90	-1	3,665	-0.03%
2023/03/08	5	55.14	3	55.30	55.20	2	3,746	0.05%
2023/03/07	0	0.00	1	56.50	56.00	-1	3,688	-0.03%
2023/03/06	3	55.57	1	55.20	55.90	2	3,654	0.05%
2023/03/03	0	0.00	1	55.20	55.20	-1	3,635	-0.03%
2023/03/02	2	55.45	2	55.20	55.20	0	3,633	0.00%
2023/03/01	1	55.00	2	55.15	55.30	-1	3,627	-0.03%
2023/02/24	4	55.80	0	0.00	55.50	4	3,620	0.11%
2023/02/23	24	55.78	9	55.82	56.00	15	3,592	0.42%
2023/02/22	5	54.92	1	55.20	55.20	4	3,564	0.11%
2023/02/20	19	55.60	0	55.90	56.00	19	3,617	0.52%
2023/02/17	0	0.00	1	55.30	55.30	-1	3,625	-0.03%
2023/02/15	0	55.10	10	54.80	54.50	-10	3,743	-0.27%
2023/02/14	0	0.00	1	55.40	55.10	-1	3,728	-0.03%
2023/02/10	6	54.85	6	55.20	54.60	0	3,788	0.00%
2023/02/09	1	55.40	0	0.00	55.50	1	3,733	0.03%
2023/02/06	1	56.60	2	56.60	56.50	-1	3,643	-0.03%
2023/02/03	1	56.80	8	56.50	56.30	-7	3,593	-0.19%
2023/02/02	1	55.60	14.7	56.00	56.40	-13.7	3,504	-0.39%
2023/02/01	12	54.71	4	54.90	55.00	8	3,320	0.24%
2023/01/31	6	54.67	0	0.00	54.20	6	3,260	0.18%
2023/01/30	10	55.50	10	54.69	55.40	0	3,155	0.00%
2023/01/17	1	52.20	0	0.00	52.20	1	2,909	0.03%
2023/01/16	0	52.80	0	0.00	52.40	0	2,922	0.00%
2023/01/13	0	0.00	0.1	52.60	52.60	-0.1	2,934	0.00%
2023/01/12	3.4	53.10	0	0.00	52.70	3.4	2,949	0.12%
2023/01/11	4.3	53.60	2	53.80	53.80	2.3	2,937	0.08%
2023/01/10	1	53.20	0	0.00	53.40	1	2,918	0.03%
2023/01/09	0	0.00	6	52.83	53.20	-6	2,923	-0.21%
2023/01/06	2	52.05	2	52.05	52.40	0	2,890	0.00%
2023/01/03	2	51.20	0	0.00	51.30	2	2,882	0.07%
2022/12/30	4	52.00	9	51.90	51.90	-5	2,868	-0.17%
2022/12/29	2	51.15	2	51.40	51.00	0	2,841	0.00%
2022/12/28	3	52.33	1	52.50	52.30	2	2,828	0.07%
2022/12/22	3	51.77	1	51.90	52.00	2	2,833	0.07%
2022/12/21	1	50.80	0	51.30	50.60	1	2,832	0.03%
2022/12/20	3	51.07	0	0.00	51.00	3	2,826	0.11%
2022/12/19	2	52.00	0	0.00	51.90	2	2,840	0.07%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/14	2	53.30	0	0.00	53.70	2	2,803	0.07%
2022/12/13	0	0.00	1	54.10	53.70	-1	2,770	-0.04%
2022/12/09	3	53.13	15	53.00	53.20	-12	2,735	-0.44%
2022/12/07	0	0.00	1	52.50	52.80	-1	2,711	-0.04%
2022/12/06	3	53.27	2	53.35	53.20	1	2,685	0.04%
2022/12/05	33	54.10	1	54.80	54.20	32	2,636	1.21%
2022/12/02	8	53.57	12	53.90	54.00	-4	2,540	-0.16%
2022/12/01	1	52.00	3	52.40	51.90	-2	2,378	-0.08%
2022/11/30	0	0.00	4.3	52.01	52.10	-4.3	2,386	-0.18%
2022/11/29	0	0.00	2	50.10	50.10	-2	2,294	-0.09%
2022/11/28	3	49.28	0	0.00	49.95	3	2,280	0.13%
2022/11/24	0.3	49.80	0	0.00	49.85	0.3	2,284	0.01%
2022/11/23	1	49.90	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0	0.00	1	50.00	50.00	-1	2,324	-0.04%
2022/11/21	1.3	49.53	1.2	49.76	49.55	0.1	2,355	0.00%
2022/11/17	0	0.00	3	50.00	49.90	-3	2,354	-0.13%
2022/11/16	2	49.83	6.6	49.98	50.10	-4.6	2,340	-0.20%
2022/11/15	1	49.60	2	49.73	49.60	-1	2,273	-0.04%
2022/11/14	4	49.33	0	0.00	49.50	4	2,234	0.18%
2022/11/11	1	48.65	0	0.00	48.85	1	2,177	0.05%
2022/11/10	2	47.63	2	47.53	47.55	0	2,115	0.00%
2022/11/09	2	48.20	2	48.20	48.20	0	2,098	0.00%
2022/11/08	0	0.00	2	46.83	46.85	-2	2,079	-0.10%
2022/11/07	0	0.00	1	46.25	46.30	-1	2,114	-0.05%
2022/11/02	0	0.00	1	45.65	45.70	-1	2,194	-0.05%
2022/10/26	1	45.60	0	0.00	45.50	1	2,227	0.05%
2022/10/25	1	45.80	0	0.00	45.75	1	2,229	0.05%
2022/10/21	0	0.00	1	46.25	45.60	-1	2,226	-0.04%
2022/10/19	0	0.00	1	46.85	46.00	-1	2,210	-0.05%
2022/10/17	1	46.45	2	46.65	46.45	-1	2,258	-0.04%
2022/10/14	2	46.10	0	0.00	46.10	2	2,267	0.09%
2022/10/13	0	0.00	9	46.00	45.25	-9	2,296	-0.39%
2022/10/12	0	0.00	1	46.25	46.15	-1	2,271	-0.04%
2022/10/11	0	0.00	6	46.47	46.35	-6	2,287	-0.26%
2022/10/07	0	0.00	7	47.16	47.40	-7	2,296	-0.30%
2022/10/05	9	46.63	12.8	46.78	46.55	-3.8	2,364	-0.16%
2022/10/03	3	45.48	1	45.60	45.30	2	2,379	0.08%
2022/09/30	1	45.60	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0	0.00	1	46.05	45.95	-1	2,429	-0.04%
2022/09/28	10.5	45.32	1	45.40	45.15	9.5	2,452	0.39%
2022/09/26	2.3	45.92	3	45.80	45.80	-0.7	2,514	-0.03%
2022/09/23	5.1	47.07	1	46.75	46.75	4.1	2,600	0.16%
2022/09/22	1	47.15	3	46.75	47.20	-2	2,734	-0.07%
2022/09/21	0	0.00	3	47.32	47.35	-3	2,775	-0.11%
2022/09/19	0	0.00	3	48.02	48.00	-3	2,802	-0.11%
2022/09/15	7	49.09	1	49.15	48.90	6	2,827	0.21%
2022/09/14	7	49.00	0	0.00	48.85	7	2,866	0.24%
2022/09/13	0	0.00	1	49.35	49.80	-1	2,901	-0.03%
2022/09/08	0	0.00	1	48.05	48.10	-1	3,178	-0.03%
2022/09/07	2	47.33	0	0.00	47.15	2	3,249	0.06%
2022/09/06	9.1	48.79	1	49.20	48.15	8.1	3,297	0.24%
2022/09/05	1	50.20	0	0.00	50.10	1	3,312	0.03%
2022/09/02	1	50.20	0	0.00	50.10	1	3,404	0.03%
2022/09/01	2	50.20	0	0.00	50.20	2	3,454	0.06%
2022/08/31	1	50.60	0	0.00	50.60	1	3,532	0.03%
2022/08/26	1	50.90	8	51.44	51.60	-7	3,781	-0.19%
2022/08/25	5	50.50	0	0.00	50.70	5	4,102	0.12%
2022/08/23	0	50.00	0	0.00	50.00	0	6,013	0.00%
2022/08/22	1.3	50.23	0	0.00	50.20	1.3	6,194	0.02%
2022/08/19	0	0.00	5	50.10	50.60	-5	6,346	-0.08%
2022/08/18	0	0.00	2	50.00	50.20	-2	6,430	-0.03%
2022/08/16	1.2	50.40	0	0.00	50.40	1.2	6,623	0.02%
2022/08/15	2	50.80	0	0.00	50.40	2	6,717	0.03%
2022/08/12	3	51.10	1	51.00	51.10	2	6,721	0.03%
2022/08/11	7	50.51	0.1	50.80	50.60	7	6,755	0.10%
2022/08/10	57	49.63	2.2	49.83	49.80	54.9	6,770	0.81%
2022/08/09	0	0.00	5.3	49.01	49.10	-5.3	6,837	-0.08%
2022/08/08	1	48.35	2.3	48.32	48.60	-1.3	6,957	-0.02%
2022/08/04	0.5	47.99	59	47.95	47.95	-58.5	7,101	-0.82%
2022/08/03	0.1	48.28	0	0.00	48.10	0.1	7,121	0.00%
2022/08/02	5.4	48.35	1	48.15	48.30	4.4	7,144	0.06%
2022/08/01	0	0.00	1	49.20	49.50	-1	7,140	-0.01%
2022/07/29	5	49.68	5	49.35	49.25	0	7,144	0.00%
2022/07/28	1	49.30	1	49.35	49.30	0	7,157	0.00%
2022/07/27	2	49.05	5	49.09	49.00	-3	7,182	-0.04%
2022/07/26	2	48.88	21	48.77	48.70	-19	7,202	-0.26%
2022/07/25	6.1	49.27	0	0.00	49.20	6.1	7,216	0.08%
2022/07/22	21	49.69	10	49.45	49.20	11	7,219	0.15%
2022/07/21	11	48.34	9.3	48.33	48.75	1.7	7,194	0.02%
2022/07/20	0.5	47.60	1	47.40	47.50	-0.5	7,182	-0.01%
2022/07/19	0	0.00	1	46.95	46.90	-1	7,176	-0.01%
2022/07/18	0	47.10	0	0.00	47.00	0	7,226	0.00%
2022/07/15	4	46.40	0	0.00	46.60	4	7,237	0.06%
2022/07/14	1	47.15	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	2	47.10	47.05	-2	7,246	-0.03%
2022/07/08	2	46.63	0	0.00	46.05	2	7,190	0.03%
2022/07/07	0	0.00	2	45.70	46.25	-2	7,184	-0.03%
2022/07/06	0	0.00	3.2	45.79	45.10	-3.2	7,162	-0.04%
2022/07/05	5	46.46	0	0.00	46.55	5	7,137	0.07%
2022/07/04	0	46.20	0	0.00	45.70	0	7,133	0.00%
2022/07/01	11	48.70	1	49.05	47.00	10	7,121	0.14%
2022/06/30	9.6	49.66	2	50.40	49.30	7.6	7,040	0.11%
2022/06/29	0.1	52.50	1	52.30	52.20	-0.9	6,921	-0.01%
2022/06/27	0	0.00	1	53.60	53.60	-1	6,921	-0.01%
2022/06/24	0	0.00	1	53.10	52.70	-1	6,897	-0.01%
2022/06/23	1	53.10	0	0.00	52.50	1	6,879	0.01%
2022/06/22	2	53.50	0	0.00	53.20	2	6,844	0.03%
2022/06/21	4	54.33	1	54.50	54.60	3	6,830	0.04%
2022/06/20	1	54.30	0	0.00	52.90	1	6,795	0.01%
2022/06/17	2	54.30	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1.8	55.77	1	55.60	55.20	0.8	6,524	0.01%
2022/06/15	13.4	56.48	1.3	56.85	56.20	12.1	6,514	0.19%
2022/06/14	1	55.70	0	0.00	56.40	1	6,485	0.02%
2022/06/13	2	55.40	1	55.70	55.50	1	6,436	0.02%
2022/06/10	3	56.57	0	0.00	56.40	3	6,353	0.05%
2022/06/08	4.2	56.61	3	56.50	56.40	1.2	6,213	0.02%
2022/06/07	1	56.70	1	56.20	56.20	0	6,155	0.00%
2022/06/06	5	56.32	3	55.77	56.30	2	6,090	0.03%
2022/06/02	38	56.49	6	57.03	56.50	32	5,993	0.53%
2022/06/01	2	55.80	1.2	56.38	56.00	0.8	5,706	0.01%
2022/05/31	7	54.86	2	55.00	54.60	5	5,360	0.09%
2022/05/30	3	54.17	2	53.90	54.30	1	3,832	0.03%
2022/05/27	0	0.00	2	54.60	54.60	-2	3,693	-0.05%
2022/05/26	2	54.10	0	0.00	54.40	2	3,640	0.05%
2022/05/25	2	54.20	3	54.00	54.40	-1	3,678	-0.03%
2022/05/24	2	53.55	3	53.77	53.20	-1	3,683	-0.03%
2022/05/23	4	54.20	6.1	54.27	53.80	-2.1	3,696	-0.06%
2022/05/20	6.2	54.29	1	54.60	54.50	5.2	3,641	0.14%
2022/05/19	11	53.99	0	0.00	54.00	11	3,686	0.30%
2022/05/18	3	55.20	2	55.15	55.60	1	3,604	0.03%
2022/05/17	3	54.97	5	54.80	54.90	-2	3,578	-0.06%
2022/05/16	12.1	56.23	5.5	56.41	55.90	6.6	3,497	0.19%
2022/05/13	8.7	58.68	2	58.45	58.50	6.7	3,385	0.20%
2022/05/11	1	61.50	1	61.60	61.30	0	3,294	0.00%
2022/05/09	0	0.00	1	60.30	60.50	-1	3,395	-0.03%
2022/05/06	0.9	60.40	1	60.40	60.50	-0.1	3,424	0.00%
2022/05/05	0	0.00	1	61.20	61.30	-1	3,468	-0.03%
2022/05/04	1	60.40	1	60.70	60.80	0	3,484	0.00%
2022/05/03	1	59.90	2	58.95	59.90	-1	3,499	-0.03%
2022/04/29	5	58.50	4	58.68	59.00	1	3,495	0.03%
2022/04/28	0	0.00	1	58.60	59.00	-1	3,522	-0.03%
2022/04/27	1	58.00	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1.3	59.06	0	0.00	59.40	1.3	3,534	0.04%
2022/04/25	5	59.26	2	59.20	59.50	3	3,530	0.08%
2022/04/22	5	60.10	0	0.00	60.60	5	3,496	0.14%
2022/04/20	1	60.50	1	60.40	60.50	0	3,461	0.00%
2022/04/19	0.1	60.80	0	0.00	60.10	0.1	3,474	0.00%
2022/04/18	0	0.00	1	60.50	60.60	-1	3,473	-0.03%
2022/04/14	0.2	61.30	0	0.00	61.10	0.2	3,541	0.01%
2022/04/13	5	61.30	0	0.00	61.40	5	3,592	0.14%
2022/04/12	1	60.20	0	0.00	60.20	1	3,788	0.03%
2022/04/11	1	60.10	5	60.10	60.20	-4	3,787	-0.11%
2022/04/07	11	61.16	0	0.00	60.80	11	3,773	0.29%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	0	0.00	0	62.60	62.80	0	3,688	0.00%
2022/03/30	0	62.90	2	62.80	62.60	-2	3,663	-0.05%
2022/03/29	5	62.90	1	62.90	62.70	4	3,649	0.11%
2022/03/28	0	0.00	2	62.50	63.20	-2	3,650	-0.05%
2022/03/24	0	0.00	0.5	63.30	63.30	-0.5	3,651	-0.01%
2022/03/23	0	0.00	6	62.70	62.70	-6	3,669	-0.16%
2022/03/21	0	0.00	1	63.20	62.30	-1	3,677	-0.03%
2022/03/18	2	62.20	1	62.80	62.70	1	3,685	0.03%
2022/03/17	0	0.00	1	62.90	62.90	-1	3,647	-0.03%
2022/03/16	0.5	61.40	0	0.00	61.40	0.5	3,647	0.01%
2022/03/15	1	61.20	0	0.00	61.20	1	3,661	0.03%
2022/03/11	1.3	62.34	2	62.60	62.40	-0.8	3,733	-0.02%
2022/03/09	2	62.30	0	0.00	61.90	2	3,785	0.05%
2022/03/04	1	63.70	4	63.78	63.70	-3	3,830	-0.08%
2022/03/03	1	64.80	1	64.70	64.70	0	3,864	0.00%
2022/03/02	1	64.80	1	64.90	64.80	0	3,932	0.00%
2022/03/01	2	65.30	2.1	65.04	64.80	-0.1	3,908	0.00%
2022/02/25	7	63.93	4	63.78	63.80	3	3,836	0.08%
2022/02/24	4	63.98	5	63.96	63.70	-1	3,779	-0.03%
2022/02/23	2	64.50	3.2	64.64	64.60	-1.2	3,696	-0.03%
2022/02/22	1	63.70	0	63.50	63.90	1	3,637	0.03%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/17	2	63.60	12	63.27	63.10	-10	3,784	-0.26%
2022/02/16	1	62.50	2	62.90	62.90	-1	3,852	-0.03%
2022/02/14	2	62.10	1	62.20	62.30	1	4,021	0.02%
2022/02/11	2	62.75	1	63.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	4.5	63.30	63.60	-4.5	4,106	-0.11%
2022/02/09	0.1	61.40	5	61.30	61.40	-4.9	4,034	-0.12%
2022/02/08	0.2	60.30	0	0.00	61.10	0.2	4,088	0.00%
2022/02/07	0	0.00	1	59.80	60.20	-1	4,198	-0.02%
2022/01/26	2.8	60.12	0	0.00	60.00	2.8	4,219	0.07%
2022/01/25	1.5	60.43	0	0.00	60.40	1.5	4,375	0.03%
2022/01/24	4	61.60	0	0.00	61.50	4	4,369	0.09%
2022/01/21	5	62.00	0	0.00	62.00	5	4,417	0.11%
2022/01/19	0	0.00	1	62.00	62.00	-1	4,484	-0.02%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	1.3	63.38	1	63.00	63.30	0.3	4,815	0.01%
2022/01/12	3	62.93	0	0.00	63.30	3	4,944	0.06%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	8	64.36	0	0.00	64.00	8	5,313	0.15%
2022/01/07	15	64.43	4	64.40	64.20	11	5,567	0.20%
2022/01/06	3	65.67	1	66.00	65.70	2	5,601	0.04%
2022/01/05	2	66.80	13	66.63	66.20	-11	5,650	-0.19%
2022/01/04	1	64.50	1	64.40	64.50	0	5,601	0.00%
2021/12/29	5.2	65.00	2	64.95	64.90	3.2	6,247	0.05%
2021/12/27	1	64.90	0	0.00	65.00	1	7,234	0.01%
2021/12/23	31	64.64	0	0.00	64.60	31	7,932	0.39%
2021/12/22	0.2	64.10	0	0.00	64.10	0.2	8,081	0.00%
2021/12/20	0	0.00	2.2	63.63	63.60	-2.2	8,387	-0.03%
2021/12/17	2	63.60	0	0.00	63.90	2	8,733	0.02%
2021/12/16	1	64.10	15	64.20	64.00	-14	9,052	-0.15%
2021/12/15	1	64.00	2	64.20	63.90	-1	9,158	-0.01%
2021/12/14	3.1	64.20	0	0.00	64.20	3.1	9,301	0.03%
2021/12/13	1	64.70	0	0.00	64.80	1	9,340	0.01%
2021/12/10	1	65.50	1	65.50	65.30	0	9,585	0.00%
2021/12/09	0	0.00	30	64.73	65.20	-30	9,552	-0.31%
2021/12/08	0.3	64.50	0	0.00	64.30	0.3	9,529	0.00%
2021/12/07	5	64.34	30	64.27	64.30	-25	9,514	-0.26%
2021/12/06	41	65.02	1	65.60	65.50	40	9,462	0.42%
2021/12/03	1	64.50	6	64.58	64.40	-5	9,490	-0.05%
2021/12/02	12.1	64.57	1	64.30	64.30	11.1	9,489	0.12%
2021/12/01	28	64.74	7	64.61	64.90	21	9,490	0.22%
2021/11/30	0	0.00	1	65.40	65.20	-1	9,519	-0.01%
2021/11/29	5	64.42	0	0.00	65.00	5	9,497	0.05%
2021/11/26	14.5	65.32	1	66.00	65.10	13.5	9,469	0.14%
2021/11/25	0.1	66.90	11	66.64	66.60	-10.9	9,412	-0.12%
2021/11/24	1.2	67.10	1	67.00	67.10	0.2	9,427	0.00%
2021/11/23	2	66.40	0	0.00	66.60	2	9,460	0.02%
2021/11/22	10.1	67.10	0	0.00	67.10	10.1	9,442	0.11%
2021/11/19	13	66.83	3.2	66.72	66.70	9.8	9,486	0.10%
2021/11/18	5	67.18	2.2	67.21	67.10	2.9	9,548	0.03%
2021/11/17	14.1	66.99	0	0.00	66.90	14.1	9,682	0.15%
2021/11/16	12.3	67.46	0	0.00	67.30	12.3	9,779	0.13%
2021/11/15	7	68.26	2	68.10	68.00	5	9,836	0.05%
2021/11/12	3	68.90	0	0.00	68.90	3	9,928	0.03%
2021/11/11	1.3	70.45	4	70.63	69.30	-2.8	9,930	-0.03%
2021/11/10	1	70.30	10	69.99	70.20	-9	9,851	-0.09%
2021/11/09	0	0.00	7	70.00	69.60	-7	9,853	-0.07%
2021/11/08	3	69.37	1	69.80	69.60	2	9,847	0.02%
2021/11/05	0	0.00	2.3	70.00	70.00	-2.3	9,845	-0.02%
2021/11/04	1	70.70	12	70.64	70.00	-11	9,782	-0.11%
2021/11/03	3	69.17	2.3	69.93	69.80	0.8	9,643	0.01%
2021/11/02	15.1	69.37	25	69.37	69.10	-9.9	9,609	-0.10%
2021/11/01	1	68.60	3	68.63	68.60	-2	9,474	-0.02%
2021/10/29	9	68.49	0	0.00	68.80	9	9,456	0.10%
2021/10/28	5	68.92	10	68.85	68.60	-5	9,393	-0.05%
2021/10/27	7	67.86	1	67.30	67.70	6	9,316	0.06%
2021/10/26	22	68.22	22	68.01	68.00	0	9,311	0.00%
2021/10/25	1.1	68.50	0	0.00	68.30	1.1	9,279	0.01%
2021/10/22	3	67.90	6	67.92	67.90	-3	9,259	-0.03%
2021/10/21	12	67.19	0	0.00	66.50	12	9,213	0.13%
2021/10/20	10	68.09	6	67.85	67.90	4	9,154	0.04%
2021/10/19	11	68.26	1	68.40	68.00	10	9,037	0.11%
2021/10/18	6	69.60	1	70.10	68.70	5	8,913	0.06%
2021/10/15	0	0.00	19.2	70.55	70.80	-19.2	8,729	-0.22%
2021/10/14	5	69.74	0	0.00	68.50	5	8,527	0.06%
2021/10/13	2	68.45	2.3	68.70	69.00	-0.3	8,468	0.00%
2021/10/12	18	68.17	4.3	68.14	67.90	13.7	8,397	0.16%
2021/10/08	12.2	70.44	6.2	70.38	70.10	6	8,305	0.07%
2021/10/07	30	69.25	5.4	69.71	69.40	24.6	8,151	0.30%
2021/10/06	10	69.34	5	69.58	68.30	5	8,078	0.06%
2021/10/05	36.5	69.85	26	69.77	71.20	10.5	7,773	0.14%
2021/10/04	5	70.04	22.4	70.34	70.90	-17.4	7,414	-0.23%
2021/10/01	6.2	68.44	10.5	69.16	67.60	-4.3	6,842	-0.06%
2021/09/30	13.6	70.60	69	70.66	70.30	-55.4	6,600	-0.84%
2021/09/29	1	68.50	9	68.46	68.70	-8	6,218	-0.13%
2021/09/28	0.1	69.20	3	69.20	69.40	-2.9	6,209	-0.05%
2021/09/27	3	68.53	3	68.50	68.80	0	6,058	0.00%
2021/09/24	35.3	68.59	50.2	68.66	68.70	-14.9	5,961	-0.25%
2021/09/23	17.5	67.73	107	67.63	68.00	-89.5	5,645	-1.59%	大賣/
2021/09/22	8.5	65.08	9	65.80	66.20	-0.5	5,330	-0.01%
2021/09/17	13.1	66.11	21	66.12	66.50	-7.9	5,240	-0.15%
2021/09/16	2	64.35	1	64.50	64.40	1	5,113	0.02%
2021/09/15	6	65.42	11	65.63	65.00	-5	5,073	-0.10%
2021/09/14	11	62.83	0	0.00	62.80	11	4,849	0.23%
2021/09/13	1	63.20	0	0.00	63.00	1	4,862	0.02%
2021/09/10	2.2	63.45	0	0.00	63.50	2.2	4,890	0.04%
2021/09/09	0	0.00	1	63.20	63.50	-1	5,004	-0.02%
2021/09/08	3	63.67	0	0.00	62.90	3	5,002	0.06%
2021/09/07	12	64.20	1	64.40	64.30	11	4,951	0.22%
2021/09/06	1	64.00	1	64.90	64.00	0	4,946	0.00%
2021/09/03	12	64.46	0	0.00	64.90	12	4,952	0.24%
2021/09/02	1.2	64.38	32	64.86	64.20	-30.8	4,909	-0.63%
2021/09/01	1	65.90	0	0.00	65.60	1	4,851	0.02%
2021/08/31	0	0.00	5	65.52	66.30	-5	4,845	-0.10%
2021/08/30	0	0.00	1	66.00	66.20	-1	4,853	-0.02%
2021/08/27	26	66.32	3	66.00	66.20	23	4,900	0.47%
2021/08/26	17	65.15	3	65.47	65.70	14	4,919	0.28%
2021/08/25	3	65.90	4	65.80	65.70	-1	5,051	-0.02%
2021/08/24	2.4	67.05	1	66.10	65.70	1.4	5,050	0.03%
2021/08/23	33	67.18	33	67.08	67.30	0	5,006	0.00%
2021/08/20	3	65.53	11	65.63	65.90	-8	4,871	-0.16%
2021/08/19	2	64.20	5	64.50	64.50	-3	4,791	-0.06%
2021/08/18	64	63.65	7	63.94	66.80	57	4,610	1.24%
2021/08/17	0	0.00	55	64.11	64.40	-55	4,482	-1.23%
2021/08/16	1	64.00	4	63.85	63.90	-3	4,440	-0.07%
2021/08/13	1	63.80	1	63.90	64.00	0	4,433	0.00%
2021/08/12	0	0.00	2	63.75	63.80	-2	4,405	-0.05%
2021/08/11	0	0.00	3	63.03	63.30	-3	4,404	-0.07%
2021/08/10	1.1	62.27	0	0.00	62.20	1.1	4,479	0.02%
2021/08/09	2	63.00	11	62.90	62.80	-9	4,608	-0.20%
2021/08/06	1	63.70	4	63.43	63.70	-3	4,665	-0.06%
2021/08/05	0	0.00	4	63.08	63.20	-4	4,772	-0.08%
2021/08/04	4	61.98	0	0.00	62.10	4	4,972	0.08%
2021/08/02	2	61.80	0	0.00	62.20	2	5,105	0.04%
2021/07/30	2	61.95	0	0.00	61.60	2	5,173	0.04%
2021/07/28	3	61.57	4	62.05	62.20	-1	5,306	-0.02%
2021/07/27	2	62.70	6	62.83	62.50	-4	5,499	-0.07%
2021/07/26	14.1	63.71	4	63.63	63.10	10.1	5,680	0.18%
2021/07/23	10	62.60	2	62.35	62.60	8	5,639	0.14%
2021/07/22	1.1	62.40	2.3	62.45	62.40	-1.3	5,708	-0.02%
2021/07/21	10.3	63.51	5	63.40	63.00	5.3	5,794	0.09%
2021/07/20	1.4	64.51	0.1	64.80	64.20	1.3	5,755	0.02%
2021/07/16	0	0.00	4.3	66.23	66.50	-4.3	5,967	-0.07%
2021/07/15	4	66.65	6	66.93	66.70	-2	6,086	-0.03%
2021/07/14	9.3	65.89	0	0.00	65.80	9.3	6,100	0.15%
2021/07/13	2	66.10	2	66.55	66.10	0	6,153	0.00%
2021/07/12	0	0.00	2	65.60	65.80	-2	6,170	-0.03%
2021/07/09	0	0.00	1	65.00	65.00	-1	6,253	-0.02%
2021/07/08	2	65.70	0	0.00	65.50	2	6,399	0.03%
2021/07/07	2	65.65	1	66.20	65.50	1	6,501	0.02%
2021/07/06	2	66.05	0	0.00	66.00	2	6,572	0.03%
2021/07/05	7	66.31	10.3	66.24	67.00	-3.3	6,628	-0.05%
2021/07/02	5	64.80	0.2	64.80	65.00	4.8	6,607	0.07%
2021/07/01	2.2	65.35	3.2	65.70	65.10	-1	6,709	-0.01%
2021/06/30	1	65.70	1	66.20	65.70	0	6,760	0.00%
2021/06/29	0	65.50	1.5	65.40	65.30	-1.5	6,904	-0.02%
2021/06/28	0	65.50	0	0.00	65.30	0	7,157	0.00%
2021/06/24	0	0.00	1	65.40	65.40	-1	7,302	-0.01%
2021/06/23	1.1	64.75	6	64.78	65.10	-4.9	7,422	-0.07%
2021/06/22	2	64.00	1	64.00	63.90	1	7,633	0.01%
2021/06/21	13.2	64.29	1	65.10	64.20	12.2	7,891	0.15%
2021/06/18	3	65.60	5	65.46	65.70	-2	8,989	-0.02%
2021/06/17	4	65.00	2.2	64.82	65.00	1.8	9,076	0.02%
2021/06/16	0	0.00	10	64.66	64.60	-10	9,342	-0.11%
2021/06/15	10	65.20	3	65.00	65.00	7	9,745	0.07%
2021/06/11	6	64.97	10	64.80	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	1.6	64.24	64.20	-1.6	10,545	-0.02%
2021/06/09	1	63.40	0	0.00	63.40	1	10,719	0.01%
2021/06/08	11	64.46	0	0.00	64.40	11	11,187	0.10%
2021/06/07	2	63.50	2	63.85	63.50	0	11,381	0.00%
2021/06/03	2	65.80	1	65.70	65.10	1	11,503	0.01%
2021/06/02	4.1	66.82	3	66.63	65.90	1.1	11,547	0.01%
2021/06/01	0	0.00	7	66.47	66.40	-7	11,512	-0.06%
2021/05/31	1	64.60	1	65.90	65.30	0	11,685	0.00%
2021/05/28	7	64.93	0	0.00	64.60	7	11,746	0.06%
2021/05/27	2	64.00	1	64.10	64.00	1	11,840	0.01%
2021/05/26	1	63.70	8	63.99	64.00	-7	12,006	-0.06%
2021/05/25	4.5	64.29	0	0.00	64.30	4.5	12,460	0.04%
2021/05/24	3	62.90	0.1	63.40	63.50	2.9	13,058	0.02%
2021/05/21	0.1	63.20	1	64.00	63.10	-0.9	13,201	-0.01%
2021/05/20	0	0.00	5	62.58	62.20	-5	13,440	-0.04%
2021/05/19	0.1	62.50	0	0.00	62.10	0.1	13,616	0.00%
2021/05/18	2	62.10	1.3	62.66	62.70	0.8	13,799	0.01%
2021/05/17	0.3	58.00	2	58.45	57.80	-1.8	13,988	-0.01%
2021/05/14	0	0.00	4	62.13	60.90	-4	14,093	-0.03%
2021/05/13	3.1	61.44	1	61.40	61.20	2.1	14,457	0.01%
2021/05/12	11.4	60.16	6	60.08	59.80	5.4	14,679	0.04%
2021/05/11	9.1	62.38	1	63.90	62.00	8.1	15,153	0.05%
2021/05/10	2	65.60	0	0.00	65.40	2	15,223	0.01%
2021/05/07	1.1	65.94	3	66.10	66.20	-1.9	15,477	-0.01%
2021/05/06	2	63.80	3.4	64.84	64.40	-1.4	15,780	-0.01%
2021/05/05	4	64.58	5	64.62	63.60	-1	16,217	-0.01%
2021/05/04	20	63.61	9.1	64.46	64.20	11	16,250	0.07%
2021/05/03	14.1	66.69	3	66.50	66.70	11.1	16,320	0.07%
2021/04/29	7.8	69.33	3	69.90	69.00	4.8	16,341	0.03%
2021/04/28	4.2	69.81	8	70.11	69.70	-3.8	16,457	-0.02%
2021/04/27	1	70.80	11	70.99	70.70	-10	16,704	-0.06%
2021/04/26	7	69.70	6	69.63	69.60	1	16,916	0.01%
2021/04/23	4.1	69.54	0	0.00	69.60	4.1	17,894	0.02%
2021/04/22	12.1	69.92	1	70.10	69.30	11.1	19,364	0.06%
2021/04/21	4	71.13	10	71.27	70.80	-6	21,177	-0.03%
2021/04/20	5	71.10	5	71.40	71.00	0	23,422	0.00%
2021/04/19	2	71.10	16	71.20	71.10	-14	24,127	-0.06%
2021/04/16	1	71.40	4	71.75	71.70	-3	24,288	-0.01%
2021/04/15	5	70.38	2	70.30	70.80	3	24,357	0.01%
2021/04/14	9	70.48	1	71.40	71.10	8	24,344	0.03%
2021/04/13	2	72.50	7	72.47	72.10	-5	24,468	-0.02%
2021/04/12	7.2	72.28	2	72.30	72.10	5.2	24,572	0.02%
2021/04/09	5	72.06	4	72.13	72.00	1	24,711	0.00%
2021/04/08	16.2	72.31	35.1	72.44	72.30	-18.9	24,687	-0.08%
2021/04/07	4	72.90	6	72.93	73.10	-2	24,603	-0.01%
2021/04/06	3	72.27	11	72.10	72.10	-8	24,526	-0.03%
2021/04/01	10	72.03	5	72.00	71.90	5	24,495	0.02%
2021/03/31	8.1	73.01	4	73.08	72.60	4.1	24,416	0.02%
2021/03/30	9	74.29	7	74.30	74.80	2	24,191	0.01%
2021/03/29	1.1	74.33	8	74.36	74.10	-6.9	24,121	-0.03%
2021/03/26	6	73.98	12.1	73.86	73.80	-6.1	24,108	-0.03%
2021/03/25	32.2	74.96	5	74.96	74.10	27.2	24,013	0.11%
2021/03/24	10.1	75.86	13.2	75.93	75.40	-3.1	23,836	-0.01%
2021/03/23	110.2	77.02	80	76.87	76.10	30.2	23,564	0.13%	大買/
2021/03/22	10	73.61	15	72.69	74.00	-5	22,465	-0.02%
2021/03/19	16	73.30	7	73.40	73.00	9	22,308	0.04%
2021/03/18	34.1	74.78	21	74.88	74.80	13.1	22,105	0.06%
2021/03/17	46	74.46	20	74.00	73.40	26	21,765	0.12%
2021/03/16	6	72.97	19	72.73	72.50	-13	21,200	-0.06%
2021/03/15	8	72.79	1	73.00	72.80	7	21,150	0.03%
2021/03/12	15	72.91	27	72.89	73.30	-12	21,192	-0.06%
2021/03/11	20	71.48	30.3	71.52	71.30	-10.3	21,120	-0.05%
2021/03/10	4	70.10	12	69.86	69.60	-8	20,960	-0.04%
2021/03/09	37.1	68.02	12	68.46	69.00	25.1	20,933	0.12%
2021/03/08	10	69.67	3.8	70.31	69.00	6.2	20,785	0.03%
2021/03/05	5	70.18	6	70.52	70.00	-1	20,689	-0.01%
2021/03/04	5.3	70.48	9	71.02	70.50	-3.7	20,660	-0.02%
2021/03/03	1	70.50	13.2	70.59	70.80	-12.2	20,431	-0.06%
2021/03/02	8	70.30	5	70.70	69.30	3	20,303	0.01%
2021/02/26	5	70.16	0	0.00	70.00	5	20,163	0.02%
2021/02/25	38	71.64	5	71.66	71.30	33	19,931	0.17%
2021/02/24	47	71.17	26	71.26	70.60	21	19,489	0.11%
2021/02/23	3	69.23	5	69.14	69.70	-2	18,843	-0.01%
2021/02/22	14.4	70.05	5	69.98	69.70	9.4	18,685	0.05%
2021/02/19	9	69.08	28	69.31	69.40	-19	18,424	-0.10%
2021/02/18	19	70.09	1	70.60	70.20	18	18,213	0.10%
2021/02/17	17.2	69.49	31	69.45	69.90	-13.8	17,982	-0.08%
2021/02/05	12.2	70.69	3	70.47	70.40	9.2	17,708	0.05%
2021/02/04	14.1	70.37	4	70.50	70.40	10.1	17,457	0.06%
2021/02/03	12	73.03	26	73.05	72.50	-14	17,039	-0.08%
2021/02/02	20	74.34	11	74.45	73.60	9	16,672	0.05%
2021/02/01	3	73.43	23	73.10	74.90	-20	15,953	-0.13%
2021/01/29	14	75.65	9	77.86	74.80	5	15,757	0.03%
2021/01/28	15	76.20	11	76.79	77.20	4	15,459	0.03%
2021/01/27	43	77.47	37	76.79	78.20	6	15,072	0.04%
2021/01/26	3	74.77	1.2	74.95	74.40	1.8	14,563	0.01%
2021/01/25	12	75.73	16.2	76.18	75.30	-4.2	14,395	-0.03%
2021/01/22	26	73.95	38	73.88	75.60	-12	14,088	-0.09%
2021/01/21	7	73.34	8	73.65	72.50	-1	13,851	-0.01%
2021/01/20	22	73.44	21	73.11	72.10	1	13,646	0.01%
2021/01/19	28	76.24	6	75.78	76.00	22	13,299	0.17%
2021/01/18	43	75.71	43	75.28	77.30	0	12,960	0.00%
2021/01/15	99	76.38	66	76.27	75.60	33	11,917	0.28%
2021/01/14	98	75.34	78	75.70	76.90	20	10,349	0.19%
2021/01/13	127.1	69.78	93	69.63	72.80	34.1	8,308	0.41%	大買/
2021/01/12	6	67.70	54.5	67.70	67.70	-48.5	5,923	-0.82%
2021/01/11	7	61.60	11	61.60	61.60	-4	5,142	-0.08%
2021/01/08	6.2	55.18	7	55.03	56.00	-0.8	4,890	-0.02%
2021/01/07	13	55.41	4	55.23	55.60	9	4,712	0.19%
2021/01/06	20	56.64	6	56.95	55.70	14	4,613	0.30%
2021/01/05	13	56.52	12	56.33	56.10	1	4,309	0.02%
2021/01/04	3.1	55.60	14	55.64	55.60	-10.9	4,071	-0.27%
2020/12/31	1	54.10	3	53.83	53.40	-2	3,844	-0.05%
2020/12/30	0	0.00	2	53.20	53.60	-2	3,760	-0.05%
2020/12/29	2	53.65	1.1	53.50	53.40	0.9	3,724	0.02%
2020/12/28	11	54.41	11	54.27	54.00	0	3,684	0.00%
2020/12/25	4	53.83	4	53.80	53.70	0	3,627	0.00%
2020/12/24	2	52.90	10	52.90	52.70	-8	3,521	-0.23%
2020/12/23	10	52.00	0	0.00	52.10	10	3,454	0.29%
2020/12/22	1	52.40	2	52.50	52.00	-1	3,437	-0.03%
2020/12/21	1	52.00	1	52.20	52.20	0	3,413	0.00%
2020/12/18	2	52.05	0	0.00	51.90	2	3,403	0.06%
2020/12/17	0	0.00	0.5	52.70	52.60	-0.5	3,360	-0.02%
2020/12/16	1	52.60	1	52.50	52.90	0	3,354	0.00%
2020/12/15	2	52.10	0	0.00	52.00	2	3,341	0.06%
2020/12/11	12	52.42	5	52.74	53.00	7	3,205	0.22%
2020/12/10	1	53.20	2	53.85	53.20	-1	3,128	-0.03%
2020/12/09	14	55.02	5	54.86	54.70	9	2,998	0.30%
2020/12/08	21	55.19	4	55.28	54.70	17	2,877	0.59%
2020/12/07	22	54.74	15	54.13	56.30	7	2,632	0.27%
2020/12/04	0	0.00	2	52.40	52.50	-2	2,227	-0.09%
2020/12/03	4	51.88	1	51.90	51.60	3	2,175	0.14%
2020/12/02	50	52.28	6	52.20	52.20	44	2,119	2.08%
2020/12/01	0	0.00	1	52.20	52.40	-1	2,123	-0.05%
2020/11/30	4	52.18	0	0.00	52.60	4	2,111	0.19%
2020/11/26	1	52.00	0	0.00	52.20	1	2,000	0.05%
2020/11/25	1	51.60	0	0.00	51.60	1	2,039	0.05%
2020/11/24	4	51.88	0	0.00	51.60	4	2,028	0.20%
2020/11/23	1	52.30	6	52.30	52.40	-5	2,003	-0.25%
2020/11/20	2	52.10	0	0.00	52.10	2	1,960	0.10%
2020/11/18	0	0.00	4	51.73	51.80	-4	1,948	-0.21%
2020/11/17	3	51.20	0	0.00	51.30	3	1,939	0.15%
2020/11/13	5	51.08	0	0.00	51.00	5	1,988	0.25%
2020/11/11	0	0.00	3	52.10	52.30	-3	1,952	-0.15%
2020/11/10	0	0.00	0.2	51.70	51.60	-0.2	1,934	-0.01%
2020/11/09	0	0.00	1	51.90	51.70	-1	1,966	-0.05%
2020/11/05	0	0.00	1	51.50	51.20	-1	1,984	-0.05%
2020/11/03	1	51.00	5	50.90	51.10	-4	2,012	-0.20%
2020/10/30	4.2	50.15	0	0.00	50.10	4.2	2,045	0.21%
2020/10/29	3	50.37	0	0.00	50.40	3	2,036	0.15%
2020/10/28	0.2	51.20	1	51.00	51.00	-0.8	2,052	-0.04%
2020/10/27	1	51.30	0	0.00	51.20	1	2,070	0.05%
2020/10/23	1	51.50	0	0.00	51.70	1	2,118	0.05%
2020/10/22	0	0.00	1	51.30	51.30	-1	2,165	-0.05%
2020/10/19	0.2	52.00	0	0.00	51.90	0.2	2,330	0.01%
2020/10/16	1	51.70	2	51.85	51.20	-1	2,420	-0.04%
2020/10/14	6	52.00	0	0.00	51.80	6	2,580	0.23%
2020/10/08	1	51.60	0	0.00	52.10	1	2,790	0.04%
2020/10/06	1	51.70	0	0.00	51.90	1	2,864	0.03%
2020/10/05	0	0.00	1	52.00	51.00	-1	2,886	-0.03%
2020/09/30	0	0.00	1	51.70	51.50	-1	2,926	-0.03%
2020/09/28	0	0.00	5	51.40	51.00	-5	3,033	-0.16%
2020/09/25	5	50.48	1	50.00	50.40	4	3,081	0.13%
2020/09/24	2	50.10	2	50.60	50.30	0	3,106	0.00%
2020/09/23	5.1	51.33	0	0.00	51.40	5.1	3,069	0.17%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/17	0.3	52.90	0	0.00	52.90	0.3	3,232	0.01%
2020/09/14	0	0.00	12	52.80	52.80	-12	3,342	-0.36%
2020/09/08	1	52.30	0	0.00	52.30	1	3,422	0.03%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/03	2	53.75	8	53.86	53.30	-6	3,473	-0.17%
2020/09/02	7	53.21	0	0.00	53.40	7	3,466	0.20%
2020/08/31	1	52.20	9	53.00	52.20	-8	3,513	-0.23%
2020/08/27	1	53.00	0	0.00	53.10	1	3,529	0.03%
2020/08/25	1	52.70	1	53.20	53.10	0	3,558	0.00%
2020/08/21	3	51.83	0	0.00	51.80	3	3,590	0.08%
2020/08/20	2	51.30	0	0.00	51.20	2	3,581	0.06%
2020/08/17	1	53.60	1	54.20	54.30	0	3,521	0.00%
2020/08/13	2	53.15	1	53.10	53.10	1	3,519	0.03%
2020/08/10	5	54.30	6	54.40	54.40	-1	3,522	-0.03%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/04	0	0.00	1	54.60	54.50	-1	3,614	-0.03%
2020/07/29	1	53.80	0	0.00	53.70	1	3,676	0.03%
2020/07/28	4	53.98	3	54.10	53.60	1	3,734	0.03%
2020/07/27	2	53.60	2	53.60	53.60	0	3,923	0.00%
2020/07/24	0	0.00	2.2	54.50	54.20	-2.2	3,912	-0.06%
2020/07/23	2	55.75	0	0.00	55.30	2	3,881	0.05%
2020/07/22	2	57.75	4	57.75	58.00	-2	3,845	-0.05%
2020/07/21	4	57.43	1	57.60	57.60	3	3,757	0.08%
2020/07/20	19	57.02	1	58.20	56.90	18	3,695	0.49%
2020/07/17	1	58.60	0	0.00	57.70	1	3,632	0.03%
2020/07/16	0	0.00	1	57.70	58.00	-1	3,580	-0.03%
2020/07/15	1	57.30	1	57.30	57.20	0	3,552	0.00%
2020/07/14	3	58.10	0	0.00	57.70	3	3,530	0.08%
2020/07/13	0	0.00	12	57.54	58.00	-12	3,522	-0.34%
2020/07/09	10	58.40	0	0.00	58.00	10	3,536	0.28%
2020/07/08	0	0.00	4	58.05	58.20	-4	3,499	-0.11%
2020/07/07	2	57.85	0	0.00	57.90	2	3,496	0.06%
2020/07/06	0.1	57.80	5	57.86	57.80	-4.9	3,540	-0.14%
2020/07/03	0	0.00	11	56.90	57.00	-11	3,549	-0.31%
2020/07/02	0	0.00	1	57.00	57.40	-1	3,543	-0.03%
2020/07/01	0	0.00	10	57.45	57.00	-10	3,542	-0.28%
2020/06/30	0	0.00	3	56.40	56.50	-3	3,455	-0.09%
2020/06/29	6	55.43	5	55.32	55.20	1	3,419	0.03%
2020/06/24	5.2	55.71	5	55.84	55.90	0.2	3,392	0.01%
2020/06/23	1	54.90	0	0.00	54.70	1	3,334	0.03%
2020/06/19	3	54.47	0	0.00	54.10	3	3,365	0.09%
2020/06/18	2	54.90	0	0.00	55.20	2	3,317	0.06%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/15	19	53.63	0	0.00	53.10	19	3,485	0.55%
2020/06/12	1	53.20	1	53.60	53.80	0	3,523	0.00%
2020/06/11	2	55.20	0	0.00	54.50	2	3,600	0.06%
2020/06/10	1	55.10	0.4	55.70	55.70	0.6	3,628	0.02%
2020/06/08	1	55.30	0	0.00	55.80	1	3,846	0.03%
2020/06/05	0	0.00	1	55.20	55.50	-1	3,834	-0.03%
2020/06/04	0	0.00	0	55.20	55.20	0	3,822	0.00%
2020/06/03	1	55.00	2	55.10	55.20	-1	3,835	-0.03%
2020/06/02	0	0.00	3	54.43	54.30	-3	3,837	-0.08%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	0	0.00	1	53.90	53.90	-1	3,823	-0.03%
2020/05/28	6	53.70	1	54.50	53.70	5	3,791	0.13%
2020/05/27	0	0.00	1	54.50	54.30	-1	3,829	-0.03%
2020/05/26	1	54.00	4	54.10	54.00	-3	3,853	-0.08%
2020/05/25	2	53.10	0	0.00	53.20	2	3,859	0.05%
2020/05/22	5	53.76	0	0.00	53.60	5	3,860	0.13%
2020/05/21	0	0.00	4	54.90	55.10	-4	3,856	-0.10%
2020/05/19	0	0.00	1	54.50	54.50	-1	3,843	-0.03%
2020/05/18	1	53.90	2	53.70	53.70	-1	3,845	-0.03%
2020/05/15	2	54.85	0	0.00	54.80	2	3,815	0.05%
2020/05/14	2	55.70	0	0.00	55.50	2	3,778	0.05%
2020/05/12	3	56.83	1	56.70	56.50	2	3,743	0.05%
2020/05/11	4	57.48	2	57.00	57.40	2	3,742	0.05%
2020/05/07	4	55.88	0	0.00	56.00	4	3,679	0.11%
2020/05/06	1	55.60	0	0.00	55.50	1	3,663	0.03%
2020/05/05	2	55.90	0	0.00	55.90	2	3,633	0.06%
2020/05/04	3	55.67	1	56.30	56.30	2	3,626	0.06%
2020/04/30	12	57.84	21	57.65	57.60	-9	3,581	-0.25%
2020/04/29	0	0.00	10	55.00	54.90	-10	3,414	-0.29%
2020/04/28	5	54.70	1	54.60	54.60	4	3,425	0.12%
2020/04/27	6	54.60	0	0.00	54.60	6	3,521	0.17%
2020/04/23	1	53.70	2	53.70	53.80	-1	3,521	-0.03%
2020/04/22	10	51.51	0	0.00	53.10	10	3,514	0.28%
2020/04/21	1	52.40	0	0.00	52.40	1	3,505	0.03%
2020/04/20	1	54.10	0	0.00	54.40	1	3,478	0.03%
2020/04/17	2	54.50	1	55.20	54.50	1	3,472	0.03%
2020/04/16	1	54.50	0	0.00	54.00	1	3,419	0.03%
2020/04/15	4	54.48	3.1	54.41	54.50	0.9	3,391	0.03%
2020/04/13	0	0.00	2	53.65	53.50	-2	3,353	-0.06%
2020/04/10	0	0.00	5	54.34	54.30	-5	3,367	-0.15%
2020/04/09	6	55.67	10	54.96	54.80	-4	3,354	-0.12%
2020/04/08	9	53.07	1	53.30	53.40	8	3,239	0.25%
2020/04/07	0	0.00	2	50.75	51.20	-2	3,189	-0.06%
2020/04/06	0	0.00	1	49.95	49.95	-1	3,167	-0.03%
2020/04/01	2	49.13	1	49.60	49.00	1	3,164	0.03%
2020/03/30	1	49.00	0	0.00	49.25	1	3,144	0.03%
2020/03/27	5	50.56	1	50.70	49.55	4	3,154	0.13%
2020/03/26	2	49.80	2.1	49.97	49.65	-0.1	3,135	0.00%
2020/03/25	0	0.00	12	50.30	49.95	-12	3,165	-0.38%
2020/03/24	0	0.00	4	49.45	48.75	-4	3,153	-0.13%
2020/03/23	0	0.00	0	48.00	46.95	0	3,187	0.00%
2020/03/20	0	0.00	4	48.54	49.50	-4	3,220	-0.12%
2020/03/19	5	47.70	3	47.70	46.20	2	3,172	0.06%
2020/03/18	0	0.00	1.1	50.03	50.00	-1.1	3,119	-0.04%
2020/03/17	1	50.10	1	50.60	51.00	0	3,177	0.00%
2020/03/13	3	51.77	3	51.17	53.30	0	3,082	0.00%
2020/03/12	5	55.42	1	55.30	55.20	4	2,982	0.13%
2020/03/10	3	58.10	4	58.35	58.10	-1	2,910	-0.03%
2020/03/09	5	58.00	0	0.00	58.50	5	2,907	0.17%
2020/03/06	5	58.90	0	0.00	58.50	5	2,863	0.17%
2020/03/05	1	59.70	0	0.00	59.90	1	2,843	0.04%
2020/03/04	0	0.00	1	59.00	59.00	-1	2,858	-0.03%
2020/03/03	4	59.50	0	0.00	59.20	4	2,843	0.14%
2020/03/02	3	58.83	0	0.00	58.70	3	2,850	0.11%
2020/02/27	2	59.65	0	0.00	59.50	2	2,885	0.07%
2020/02/26	4	59.65	5	59.50	59.60	-1	2,863	-0.03%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/20	1	60.40	0	0.00	60.70	1	2,941	0.03%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/18	0	0.00	1	60.40	60.40	-1	2,976	-0.03%
2020/02/17	0	0.00	5	60.70	60.60	-5	3,025	-0.17%
2020/02/14	1	61.40	6	61.40	61.20	-5	3,032	-0.16%
2020/02/13	1	61.20	1	61.30	61.30	0	3,058	0.00%
2020/02/12	0	0.00	1	60.80	61.20	-1	3,074	-0.03%
2020/02/11	5	60.60	0	0.00	60.60	5	3,095	0.16%
2020/02/10	1	60.50	1	59.90	60.40	0	3,125	0.00%
2020/02/07	5	61.02	0	0.00	61.40	5	3,186	0.16%
2020/02/06	1	61.40	0.5	61.70	61.60	0.5	3,264	0.02%
2020/02/05	0	0.00	4	61.10	61.00	-4	3,438	-0.12%
2020/02/04	1	60.40	2.2	60.50	61.00	-1.2	3,554	-0.03%
2020/02/03	8	58.71	0	0.00	59.30	8	3,564	0.22%
2020/01/31	3.2	60.74	0	0.00	60.50	3.2	3,521	0.09%
2020/01/30	0	0.00	4	61.00	59.80	-4	3,507	-0.11%
2020/01/20	1	66.00	3	66.50	65.90	-2	3,396	-0.06%
2020/01/17	0	0.00	2.3	65.81	66.00	-2.3	3,405	-0.07%
2020/01/16	0	0.00	1	65.30	65.20	-1	3,385	-0.03%
2020/01/14	0	0.00	2	65.40	65.60	-2	3,430	-0.06%
2020/01/13	1	64.90	1	65.00	65.00	0	3,435	0.00%
2020/01/10	0	0.00	1	64.90	64.90	-1	3,451	-0.03%
2020/01/09	1	64.80	0	0.00	64.80	1	3,479	0.03%
2020/01/08	3	64.37	0	0.00	64.30	3	3,487	0.09%
2020/01/07	2	64.90	0	0.00	65.00	2	3,466	0.06%
2020/01/06	7	65.37	0.1	65.40	65.30	6.9	3,461	0.20%
2020/01/03	1	66.50	0.2	66.40	66.60	0.8	3,467	0.02%
2020/01/02	5	66.50	0	0.00	66.30	5	3,487	0.14%
2019/12/31	1	66.30	2	66.20	66.20	-1	3,517	-0.03%
2019/12/30	0.1	66.70	0	66.70	66.60	0.1	3,513	0.00%
2019/12/27	0	0.00	5	67.40	67.00	-5	3,513	-0.14%
2019/12/26	1	67.00	0.2	67.00	67.00	0.8	3,489	0.02%
2019/12/25	9	67.10	3	67.10	67.50	6	3,498	0.17%
2019/12/24	6	67.05	0	0.00	67.00	6	3,508	0.17%
2019/12/23	6	67.10	3	67.43	67.60	3	3,526	0.09%
2019/12/20	1	68.20	0	0.00	67.60	1	3,554	0.03%
2019/12/19	0	0.00	4	68.70	68.60	-4	3,560	-0.11%
2019/12/18	2	69.10	1	69.00	69.10	1	3,545	0.03%
2019/12/17	1	68.50	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	10	69.40	69.20	-10	3,592	-0.28%
2019/12/13	1	69.40	9	69.47	68.80	-8	3,596	-0.22%
2019/12/12	3	69.47	11	70.08	68.80	-8	3,555	-0.23%
2019/12/11	1	68.60	7	68.66	68.80	-6	3,452	-0.17%
2019/12/10	0	0.00	1	67.80	67.90	-1	3,428	-0.03%
2019/12/09	0	0.00	1	68.00	67.90	-1	3,437	-0.03%
2019/12/06	0	0.00	0.1	67.20	67.30	-0.1	3,411	0.00%
2019/12/05	1	67.40	0	0.00	67.50	1	3,385	0.03%
2019/12/02	1	66.60	1	66.60	66.80	0	3,372	0.00%
2019/11/29	2	67.10	0	0.00	66.60	2	3,357	0.06%
2019/11/28	2	68.00	0	0.00	68.00	2	3,332	0.06%
2019/11/27	10	68.12	2	68.10	68.10	8	3,354	0.24%
2019/11/26	0	0.00	5	67.40	68.50	-5	3,338	-0.15%
2019/11/25	1	67.20	0	0.00	67.20	1	3,265	0.03%
2019/11/22	5	67.00	2	67.40	67.40	3	3,274	0.09%
2019/11/21	0	0.00	1	66.80	67.20	-1	3,261	-0.03%
2019/11/20	2	67.10	0	0.00	67.20	2	3,263	0.06%
2019/11/19	0	0.00	1	67.20	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	6	65.95	66.70	-6	3,230	-0.19%
2019/11/14	7	65.23	2	65.00	65.00	5	3,202	0.16%
2019/11/13	2	66.00	1	66.10	65.90	1	3,179	0.03%
2019/11/12	0	0.00	5	66.80	66.80	-5	3,190	-0.16%
2019/11/11	5	66.10	0	0.00	65.90	5	3,172	0.16%
2019/11/08	0	0.00	7	67.59	67.00	-7	3,142	-0.22%
2019/11/07	10	66.80	19.1	66.60	66.70	-9.1	3,104	-0.29%
2019/11/06	12	67.85	1	67.40	67.50	11	3,073	0.36%
2019/11/05	7	68.60	2	68.65	68.90	5	3,033	0.16%
2019/11/04	7	69.26	10	69.32	69.30	-3	2,979	-0.10%
2019/11/01	1	66.10	16	66.61	67.30	-15	2,808	-0.53%
2019/10/31	0	0.00	1	65.20	65.20	-1	2,718	-0.04%
2019/10/29	0	0.00	5	65.40	65.40	-5	2,737	-0.18%
2019/10/28	2	64.75	2	64.80	64.90	0	2,706	0.00%
2019/10/25	15	64.67	0	0.00	64.70	15	2,717	0.55%
2019/10/23	3	65.90	0	0.00	65.40	3	2,745	0.11%
2019/10/22	0	0.00	10	66.20	65.70	-10	2,779	-0.36%
2019/10/21	19	65.51	3	65.60	65.60	16	2,781	0.58%
2019/10/18	4	65.05	12	65.48	65.10	-8	2,783	-0.29%
2019/10/17	0	0.00	10	65.20	65.20	-10	2,780	-0.36%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	2	64.00	64.00	-2	2,766	-0.07%
2019/10/14	0	0.00	2	63.70	63.90	-2	2,818	-0.07%
2019/10/08	2	64.55	4	64.20	64.50	-2	2,855	-0.07%
2019/10/07	7	63.44	0	0.00	63.50	7	2,938	0.24%
2019/10/04	7	64.39	4	64.15	64.80	3	2,897	0.10%
2019/10/01	1	65.20	1	65.30	65.50	0	2,878	0.00%
2019/09/27	1.1	64.79	1	65.70	64.70	0.1	2,847	0.00%
2019/09/26	3	65.50	3	65.83	65.30	0	2,822	0.00%
2019/09/25	0	0.00	1.2	65.96	66.00	-1.2	2,787	-0.04%
2019/09/24	0	0.00	9	66.03	66.40	-9	2,755	-0.33%
2019/09/23	0	0.00	1.2	65.90	65.90	-1.2	2,699	-0.04%
2019/09/20	5.1	66.19	1	65.90	65.60	4.1	2,699	0.15%
2019/09/18	0	0.00	9	64.49	64.80	-9	2,524	-0.36%
2019/09/17	2	63.80	0	0.00	63.80	2	2,479	0.08%
2019/09/16	1	64.40	4	64.55	64.70	-3	2,502	-0.12%
2019/09/12	1	64.10	3	64.00	64.30	-2	2,507	-0.08%
2019/09/11	0	0.00	2	63.80	63.60	-2	2,484	-0.08%
2019/09/10	0	0.00	2	63.30	63.40	-2	2,484	-0.08%
2019/09/09	1	63.70	0	0.00	63.40	1	2,496	0.04%
2019/09/06	1.2	63.65	0	0.00	63.40	1.2	2,511	0.05%
2019/09/03	3	63.10	0	0.00	62.50	3	2,487	0.12%
2019/09/02	0	0.00	10	63.30	63.50	-10	2,485	-0.40%
2019/08/28	3	62.47	0	0.00	62.20	3	2,465	0.12%
2019/08/27	1	63.10	0	0.00	63.20	1	2,451	0.04%
2019/08/26	2	62.60	0	0.00	62.70	2	2,446	0.08%
2019/08/23	0	0.00	1	64.00	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	1	63.60	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	2	63.30	63.30	-2	2,467	-0.08%
2019/08/16	0	0.00	1	62.70	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	5	61.00	61.40	-5	2,422	-0.21%
2019/08/14	1	61.40	1	62.20	61.30	0	2,408	0.00%
2019/08/07	2	60.20	0	0.00	60.20	2	2,408	0.08%
2019/08/06	10	60.70	0	0.00	60.80	10	2,402	0.42%
2019/08/05	2	60.30	2	60.85	60.50	0	2,382	0.00%
2019/08/02	7	61.77	3	61.70	61.30	4	2,362	0.17%
2019/08/01	13	63.42	2	63.90	63.60	11	2,349	0.47%
2019/07/31	3	63.63	1	64.30	64.30	2	2,308	0.09%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	2	64.65	64.80	-2	2,330	-0.09%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/25	0	0.00	4	64.20	64.60	-4	2,319	-0.17%
2019/07/24	3	66.83	2	66.70	66.70	1	2,282	0.04%
2019/07/23	6	67.28	0	0.00	67.30	6	2,217	0.27%
2019/07/22	3	67.50	0	0.00	67.50	3	2,195	0.14%
2019/07/19	1	67.00	0	0.00	67.00	1	2,171	0.05%
2019/07/18	0	0.00	1	66.70	66.80	-1	2,149	-0.05%
2019/07/17	1	67.00	0	0.00	66.80	1	2,178	0.05%
2019/07/16	1	67.10	1	67.20	67.10	0	2,170	0.00%
2019/07/15	4	65.65	1	65.20	66.10	3	2,153	0.14%
2019/07/12	1	66.70	5	66.60	66.10	-4	2,251	-0.18%
2019/07/11	0	0.00	10	65.84	65.90	-10	2,258	-0.44%
2019/07/05	0	0.00	3	64.60	64.60	-3	2,382	-0.13%
2019/07/04	0	0.00	4	64.23	64.40	-4	2,475	-0.16%
2019/07/02	0	0.00	10	64.00	64.10	-10	2,604	-0.38%
2019/07/01	10	63.90	0.4	64.10	64.10	9.6	2,643	0.36%
2019/06/28	2	63.20	0	0.00	63.10	2	2,719	0.07%
2019/06/27	0	0.00	2	63.60	63.40	-2	2,856	-0.07%
2019/06/25	3	63.80	0	0.00	63.60	3	2,931	0.10%
2019/06/20	5	63.20	0	0.00	63.60	5	2,925	0.17%
2019/06/19	0	0.00	1	62.10	62.10	-1	2,921	-0.03%
2019/06/18	1	61.10	0	0.00	61.40	1	2,912	0.03%
2019/06/14	6	62.20	0	0.00	62.10	6	2,889	0.21%
2019/06/13	3	61.60	0	0.00	61.90	3	2,889	0.10%
2019/06/12	0	0.00	0.2	62.10	61.80	-0.2	3,043	-0.01%
2019/06/11	0.2	62.00	0	0.00	61.90	0.2	3,037	0.01%
2019/06/06	1	61.10	2	61.50	61.10	-1	3,063	-0.03%
2019/06/05	1	61.80	0	0.00	61.50	1	3,074	0.03%
2019/06/04	0	0.00	1	62.00	61.60	-1	3,079	-0.03%
2019/05/30	0	0.00	5	60.80	60.90	-5	3,080	-0.16%
2019/05/27	5	60.70	0	0.00	60.90	5	3,097	0.16%
2019/05/21	0	0.00	3	61.43	61.60	-3	3,173	-0.09%
2019/05/17	7	61.44	0	0.00	60.70	7	3,173	0.22%
2019/05/16	8	61.71	0	0.00	61.30	8	3,158	0.25%
2019/05/15	12	62.53	0	0.00	62.70	12	3,145	0.38%
2019/05/14	13	63.48	0	0.00	63.30	13	3,151	0.41%
2019/05/13	1	64.50	1	64.70	64.00	0	3,151	0.00%
2019/05/10	4	66.65	2	65.80	66.20	2	3,151	0.06%
2019/05/09	6	67.03	0	0.00	66.10	6	3,183	0.19%
2019/05/08	1	68.00	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0	0.00	2	69.40	69.40	-2	3,141	-0.06%
2019/05/06	4	67.80	0	0.00	67.30	4	3,145	0.13%
2019/05/03	0.2	69.60	10	69.98	70.00	-9.8	3,111	-0.31%
2019/05/02	0	0.00	22	69.45	69.40	-22	3,103	-0.71%
2019/04/30	1	68.70	0	0.00	69.20	1	3,097	0.03%
2019/04/29	0	0.00	1	69.30	69.40	-1	3,111	-0.03%
2019/04/26	2	69.50	13	69.28	68.90	-11	3,156	-0.35%
2019/04/25	0	0.00	2	69.85	69.80	-2	3,184	-0.06%
2019/04/24	2	69.80	0	0.00	69.70	2	3,224	0.06%
2019/04/23	20	68.82	4	69.75	70.00	16	3,261	0.49%
2019/04/22	2	69.30	17.1	69.51	69.50	-15.1	3,237	-0.46%
2019/04/19	2	69.75	6	70.20	70.00	-4	3,250	-0.12%
2019/04/18	11	73.14	5	72.94	71.10	6	3,247	0.18%
2019/04/17	1	72.00	3	72.10	72.00	-2	3,148	-0.06%
2019/04/16	3	71.33	1	71.30	71.20	2	3,099	0.06%
2019/04/15	14	70.94	3	70.40	71.10	11	3,044	0.36%
2019/04/11	0	0.00	3	67.60	67.30	-3	2,906	-0.10%
2019/04/10	1	68.20	0	0.00	67.30	1	2,869	0.03%
2019/04/09	19	66.58	2	66.50	66.80	17	2,774	0.61%
2019/04/08	2	66.70	4	66.40	66.70	-2	2,753	-0.07%
2019/04/03	13	64.79	5	65.00	65.00	8	2,644	0.30%
2019/04/02	12	64.63	4	64.83	64.80	8	2,605	0.31%
2019/04/01	18	64.22	8	64.05	63.80	10	2,515	0.40%
2019/03/29	3	61.43	0	0.00	61.50	3	2,361	0.13%
2019/03/27	0	0.00	3	62.37	61.90	-3	2,298	-0.13%
2019/03/25	6	61.63	0	0.00	61.80	6	2,271	0.26%
2019/03/22	1	62.30	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	7	63.54	63.60	-7	2,241	-0.31%
2019/03/20	0	0.00	2	63.20	63.10	-2	2,269	-0.09%
2019/03/19	1.8	62.72	1	63.00	63.00	0.8	2,303	0.03%
2019/03/18	0	0.00	10	62.50	62.50	-10	2,379	-0.42%
2019/03/14	1	62.20	0	0.00	62.00	1	2,213	0.05%
2019/03/08	1	61.00	1	61.40	61.00	0	2,343	0.00%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/06	10	62.00	0	0.00	62.20	10	2,592	0.39%
2019/03/05	3.2	61.68	2	61.75	61.90	1.2	2,630	0.05%
2019/03/04	0	0.00	2	62.00	62.20	-2	2,653	-0.08%
2019/02/26	3	62.73	0	0.00	62.60	3	2,632	0.11%
2019/02/25	0	0.00	10	63.32	63.50	-10	2,614	-0.38%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	1	62.00	4	62.05	62.20	-3	2,656	-0.11%
2019/02/20	3	61.80	4	61.68	62.00	-1	2,649	-0.04%
2019/02/19	2	60.80	0	0.00	60.90	2	2,671	0.07%
2019/02/18	2	60.15	0	0.00	60.20	2	2,725	0.07%
2019/02/15	4	60.40	0	0.00	60.30	4	2,726	0.15%
2019/02/14	3	61.10	1	61.20	61.20	2	2,754	0.07%
2019/02/13	6	61.02	6	60.78	61.20	0	2,788	0.00%
2019/02/12	4	59.50	1	60.40	60.40	3	2,764	0.11%
2019/02/11	1	59.40	4	59.90	59.50	-3	2,750	-0.11%
2019/01/30	1	58.80	0	0.00	59.20	1	2,739	0.04%
2019/01/24	0	0.00	3	58.40	58.40	-3	2,696	-0.11%
2019/01/22	8	58.65	0	0.00	58.30	8	2,716	0.29%
2019/01/21	2	59.20	6	59.35	59.20	-4	2,717	-0.15%
2019/01/18	3	58.37	0	0.00	58.60	3	2,721	0.11%
2019/01/17	4.5	57.95	0	0.00	57.90	4.5	2,715	0.17%
2019/01/11	2	58.35	11	58.40	58.30	-9	2,732	-0.33%
2019/01/10	0	0.00	6	58.30	58.30	-6	2,715	-0.22%
2019/01/09	0	0.00	2	59.40	59.20	-2	2,704	-0.07%
2019/01/07	2	59.50	1	59.80	58.90	1	2,715	0.04%
2019/01/04	1	58.60	0	0.00	58.90	1	2,752	0.04%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2019/01/02	0	0.00	5	60.60	60.10	-5	2,909	-0.17%
2018/12/27	0	0.00	1	60.50	60.30	-1	2,952	-0.03%
2018/12/25	0	0.00	1	59.90	60.20	-1	2,954	-0.03%
2018/12/14	1	60.80	3	60.60	60.90	-2	3,075	-0.07%
2018/12/13	3	61.20	5	60.60	61.30	-2	3,065	-0.07%
2018/12/12	21	60.51	10	60.41	61.00	11	3,043	0.36%
2018/12/11	7	59.69	8	59.58	59.80	-1	3,016	-0.03%
2018/12/10	0	0.00	6.9	61.10	61.00	-6.9	2,957	-0.23%
2018/12/07	0.1	62.30	0	0.00	62.20	0.1	2,971	0.00%
2018/12/06	1	61.00	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/03	7	63.39	8	63.35	63.30	-1	3,000	-0.03%
2018/11/30	4	61.53	1	62.20	62.20	3	2,962	0.10%
2018/11/29	2	61.65	5	62.30	61.30	-3	2,796	-0.11%
2018/11/28	0	0.00	16	62.38	62.10	-16	2,739	-0.58%
2018/11/27	2	61.20	0	0.00	61.20	2	2,710	0.07%
2018/11/26	19	61.76	1	61.90	61.60	18	2,706	0.66%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0	0.00	6	61.50	61.20	-6	2,728	-0.22%
2018/11/21	6	61.02	0	0.00	61.20	6	2,730	0.22%
2018/11/20	2	61.85	0	0.00	61.80	2	2,690	0.07%
2018/11/19	15.7	62.21	0	0.00	62.50	15.7	2,640	0.59%
2018/11/15	1	62.70	1	62.60	62.90	0	2,650	0.00%
2018/11/14	5	64.16	0	0.00	64.10	5	2,607	0.19%
2018/11/13	0	0.00	19	62.46	65.20	-19	2,602	-0.73%
2018/11/12	5	64.36	3	64.47	64.20	2	2,577	0.08%
2018/11/09	0	0.00	1	66.00	67.20	-1	2,556	-0.04%
2018/11/07	0	66.80	0	0.00	66.90	0	2,589	0.00%
2018/11/05	0	0.00	1	66.30	66.30	-1	2,613	-0.04%
2018/11/02	0	0.00	8	66.38	66.70	-8	2,624	-0.30%
2018/11/01	38	66.09	7	66.00	66.00	31	2,627	1.18%
2018/10/31	9	65.19	0	0.00	65.60	9	2,634	0.34%
2018/10/29	1	64.10	0	0.00	64.40	1	2,627	0.04%
2018/10/26	1	65.20	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	64.20	8	63.79	63.80	-6	2,632	-0.23%
2018/10/24	0	0.00	30	65.02	65.00	-30	2,626	-1.14%
2018/10/23	4	65.60	0	0.00	65.00	4	2,615	0.15%
2018/10/22	4	67.78	1	68.30	68.30	3	2,592	0.12%
2018/10/19	1.7	66.51	2	66.80	67.10	-0.4	2,599	-0.01%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	0.9	65.80	0	0.00	65.60	0.9	2,729	0.03%
2018/10/16	0.3	65.40	0	0.00	65.20	0.3	2,760	0.01%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	7	65.14	0	0.00	65.60	7	2,817	0.25%
2018/10/11	12	64.96	0	0.00	64.00	12	2,844	0.42%
2018/10/09	3	70.80	0	0.00	70.80	3	2,746	0.11%
2018/10/05	2	72.10	0.1	73.00	72.10	1.9	2,753	0.07%
2018/10/04	2	73.30	0	0.00	73.20	2	2,746	0.07%
2018/10/03	0	0.00	4	73.90	74.00	-4	2,744	-0.15%
2018/10/02	14	74.30	0	0.00	74.00	14	2,753	0.51%
2018/09/21	1	72.70	50	73.00	73.00	-49	2,736	-1.79%
2018/09/20	10	72.80	0	0.00	72.60	10	2,752	0.36%
2018/09/19	0	0.00	1	73.70	73.90	-1	2,749	-0.04%
2018/09/18	50	73.46	0	0.00	73.30	50	2,763	1.81%
2018/09/17	2	73.70	0	0.00	73.70	2	2,772	0.07%
2018/09/14	0.4	74.80	0	0.00	74.70	0.4	2,778	0.01%
2018/09/13	0	0.00	3	74.40	74.30	-3	2,800	-0.11%
2018/09/12	7	73.59	0	0.00	73.20	7	2,804	0.25%
2018/09/11	0	0.00	4	74.60	74.90	-4	2,780	-0.14%
2018/09/10	7	73.64	3	74.50	73.50	4	2,801	0.14%
2018/09/07	1	76.00	1	75.80	75.10	0	2,805	0.00%
2018/09/06	0	0.00	10	77.30	76.80	-10	2,777	-0.36%
2018/09/05	1.7	77.94	0	0.00	77.00	1.7	2,752	0.06%
2018/09/03	3	78.20	2	78.25	77.90	1	2,730	0.04%
2018/08/31	0	0.00	20	77.93	78.00	-20	2,746	-0.73%
2018/08/30	0	0.00	1	78.00	77.90	-1	2,780	-0.04%
2018/08/29	1	78.50	1	78.60	78.10	0	2,803	0.00%
2018/08/28	1	77.90	3	77.93	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	12	77.68	77.70	-12	2,796	-0.43%
2018/08/24	0.8	77.20	0	0.00	77.20	0.8	2,795	0.03%
2018/08/23	1	77.20	0	0.00	77.70	1	2,873	0.03%
2018/08/22	1	77.50	1	77.50	77.70	0	2,907	0.00%
2018/08/21	0	0.00	4	76.10	76.60	-4	2,854	-0.14%
2018/08/20	0	0.00	1	75.69	75.50	-1	2,880	-0.04%
2018/08/16	0	0.00	3	75.13	75.40	-3	2,907	-0.10%
2018/08/15	1	73.40	0	0.00	73.50	1	2,892	0.03%
2018/08/14	2	73.80	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2	75.80	2	76.20	75.80	0	2,874	0.00%
2018/08/06	1	77.60	1	77.60	77.70	0	2,953	0.00%
2018/08/02	10	77.30	0	0.00	76.50	10	2,963	0.34%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	1	76.30	75.90	-1	2,946	-0.03%
2018/07/30	0	0.00	10	76.28	76.40	-10	2,933	-0.34%
2018/07/27	4	76.10	0	0.00	75.60	4	2,917	0.14%
2018/07/26	6	75.73	6	76.57	76.30	0	2,895	0.00%
2018/07/25	1	76.00	2	76.20	75.80	-1	2,889	-0.03%
2018/07/24	0	0.00	2	79.25	80.00	-2	2,837	-0.07%
2018/07/23	1	78.50	0	0.00	78.80	1	2,711	0.04%
2018/07/20	1	78.60	3	78.00	78.30	-2	2,691	-0.07%
2018/07/19	0	0.00	2	78.30	78.40	-2	2,671	-0.07%
2018/07/18	1	77.70	5	77.16	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	3	75.70	75.60	-3	2,580	-0.12%
2018/07/16	4	75.90	0	0.00	75.50	4	2,560	0.16%
2018/07/13	0	0.00	4	75.10	75.20	-4	2,578	-0.16%
2018/07/12	1	73.60	0	0.00	74.00	1	2,607	0.04%
2018/07/09	5	72.90	0	0.00	72.90	5	2,639	0.19%
2018/07/06	1	72.70	0	0.00	72.60	1	2,650	0.04%
2018/07/05	1	73.40	0	0.00	72.70	1	2,658	0.04%
2018/07/02	1.6	73.54	0	0.00	73.20	1.6	2,758	0.06%
2018/06/29	2	73.45	0	0.00	74.60	2	2,737	0.07%
2018/06/28	0	0.00	0.1	72.50	72.30	-0.1	2,698	0.00%
2018/06/27	4	72.33	1	72.20	72.50	3	2,742	0.11%
2018/06/25	14	72.80	0	0.00	72.80	14	2,720	0.51%
2018/06/22	0	0.00	1	73.10	73.30	-1	2,716	-0.04%
2018/06/20	1	74.20	1	74.20	74.20	0	2,712	0.00%
2018/06/19	0	0.00	1	74.50	74.70	-1	2,717	-0.04%
2018/06/15	2	75.15	0	0.00	75.10	2	2,693	0.07%
2018/06/14	2.5	75.86	0	0.00	75.40	2.5	2,675	0.09%
2018/06/13	0	0.00	1	76.90	76.90	-1	2,662	-0.04%
2018/06/12	0	0.00	2	76.45	76.70	-2	2,731	-0.07%
2018/06/11	0	0.00	10	77.10	77.30	-10	2,758	-0.36%
2018/06/08	2	77.90	2	77.65	77.20	0	2,814	0.00%
2018/06/07	0	0.00	1	77.50	78.00	-1	2,831	-0.04%
2018/06/06	2	76.80	2	77.00	77.00	0	2,826	0.00%
2018/06/05	2	75.60	0	0.00	75.70	2	2,811	0.07%
2018/06/04	1	75.70	0	0.00	75.50	1	2,800	0.04%
2018/06/01	0	0.00	2	74.65	74.70	-2	2,791	-0.07%
2018/05/30	3	74.50	0	0.00	74.20	3	2,753	0.11%
2018/05/29	0	0.00	1	75.50	75.40	-1	2,733	-0.04%
2018/05/28	1	75.50	0	0.00	75.70	1	2,782	0.04%
2018/05/24	1	74.90	2	73.95	74.80	-1	2,763	-0.04%
2018/05/21	0	0.00	1	74.30	74.10	-1	2,838	-0.04%
2018/05/18	3	73.43	0	0.00	73.40	3	2,859	0.10%
2018/05/17	2	74.15	6	74.37	74.00	-4	2,885	-0.14%
2018/05/15	2	75.25	2	75.65	75.20	0	2,918	0.00%
2018/05/14	0	0.00	1	78.00	78.00	-1	3,054	-0.03%
2018/05/11	4	77.35	0	0.00	77.30	4	3,059	0.13%
2018/05/10	2	76.75	1	76.90	76.60	1	3,081	0.03%
2018/05/09	12	75.70	0	0.00	76.40	12	3,120	0.38%
2018/05/08	3	76.10	3	75.80	75.80	0	3,151	0.00%
2018/05/07	0	0.00	4	75.45	76.00	-4	3,203	-0.12%
2018/05/02	0	0.00	1	74.80	74.40	-1	3,305	-0.03%
2018/04/30	1	73.90	1	74.00	73.90	0	3,319	0.00%
2018/04/27	2	73.90	1	74.00	73.90	1	3,334	0.03%
2018/04/26	5	74.74	0	0.00	74.00	5	3,351	0.15%
2018/04/24	4	73.33	1	73.40	72.80	3	3,429	0.09%
2018/04/23	2	75.00	0	0.00	74.90	2	3,419	0.06%
2018/04/20	1	75.80	9	76.04	76.00	-8	3,428	-0.23%
2018/04/19	1	75.50	0	0.00	76.90	1	3,439	0.03%
2018/04/18	2	77.25	0	0.00	76.30	2	3,440	0.06%
2018/04/17	1	77.70	0	0.00	77.50	1	3,405	0.03%
2018/04/16	1	78.10	0	0.00	78.60	1	3,410	0.03%
2018/04/13	5	78.56	0	0.00	78.50	5	3,451	0.14%
2018/04/11	2	78.60	1	78.80	78.80	1	3,453	0.03%
2018/04/10	4	77.60	0	0.00	77.70	4	3,446	0.12%
2018/04/09	1	77.50	0	0.00	77.80	1	3,436	0.03%
2018/04/03	1	78.10	0	0.00	78.20	1	3,371	0.03%
2018/04/02	1	79.70	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.90	1	79.20	79.60	0	3,374	0.00%
2018/03/30	6	80.20	8	80.24	80.00	-2	3,364	-0.06%
2018/03/29	2	78.30	0	0.00	78.10	2	3,343	0.06%
2018/03/28	1	78.20	3	78.10	78.40	-2	3,356	-0.06%
2018/03/27	0.7	78.50	4	78.50	78.40	-3.3	3,370	-0.10%
2018/03/23	3	78.23	3	78.20	78.40	0	3,463	0.00%
2018/03/21	3	79.60	0	0.00	79.90	3	3,443	0.09%
2018/03/20	1	79.00	7	78.83	79.00	-6	3,488	-0.17%
2018/03/19	1.2	79.57	0	0.00	79.30	1.2	3,476	0.03%
2018/03/16	3.2	79.19	0	0.00	79.10	3.2	3,490	0.09%
2018/03/15	4.1	79.48	0	0.00	79.60	4.1	3,438	0.12%
2018/03/14	13.2	80.28	2	80.05	80.10	11.2	3,435	0.33%
2018/03/13	4.2	81.66	5	81.78	81.70	-0.8	3,424	-0.02%
2018/03/12	6.1	81.10	8	81.10	81.20	-1.9	3,469	-0.05%
2018/03/09	3.2	79.63	6	80.07	79.70	-2.8	3,486	-0.08%
2018/03/08	6	79.10	0	0.00	79.00	6	3,472	0.17%
2018/03/07	0	0.00	1	79.90	78.90	-1	3,486	-0.03%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	2	78.20	0	0.00	78.50	2	3,701	0.05%
2018/03/02	6	78.82	1	78.50	78.90	5	3,779	0.13%
2018/03/01	0	0.00	1	80.80	79.70	-1	3,870	-0.03%
2018/02/27	0	0.00	1	80.00	79.40	-1	3,917	-0.03%
2018/02/26	0.1	80.10	1	80.10	79.90	-0.9	3,930	-0.02%
2018/02/23	2.1	79.56	1	79.50	79.40	1.1	3,963	0.03%
2018/02/22	2	78.80	0	0.00	79.00	2	4,008	0.05%
2018/02/21	0	0.00	1	79.80	80.30	-1	3,997	-0.03%
2018/02/12	0.1	79.00	1	78.90	78.30	-0.9	4,036	-0.02%
2018/02/09	1	76.80	1	77.40	78.50	0	4,084	0.00%
2018/02/08	2	79.15	0	0.00	79.20	2	4,135	0.05%
2018/02/06	11	79.68	2	78.50	78.70	9	4,506	0.20%
2018/02/05	1	82.40	1	82.60	82.90	0	4,409	0.00%
2018/02/02	1	84.50	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0.2	85.00	3.2	84.94	85.00	-3	4,546	-0.06%
2018/01/31	1.2	83.50	0	0.00	83.40	1.2	4,596	0.03%
2018/01/30	1.9	83.96	0	0.00	83.50	1.9	4,616	0.04%
2018/01/29	4.3	84.72	0	0.00	84.50	4.3	4,613	0.09%
2018/01/26	1.1	85.35	0	0.00	85.60	1.1	4,648	0.02%
2018/01/24	0.1	86.50	0	0.00	86.50	0.1	4,754	0.00%
2018/01/23	0	0.00	4	86.35	86.20	-4	4,991	-0.08%
2018/01/22	3	86.43	2	86.80	86.90	1	5,056	0.02%
2018/01/19	4	88.33	2	87.30	87.40	2	5,104	0.04%
2018/01/18	2	87.60	3	87.23	86.70	-1	5,113	-0.02%
2018/01/17	1	86.50	1	86.70	87.00	0	5,111	0.00%
2018/01/16	1	86.50	1	86.50	86.50	0	5,143	0.00%
2018/01/15	2	86.40	1	86.60	86.20	1	5,168	0.02%
2018/01/11	1.5	84.53	0	0.00	84.60	1.5	5,265	0.03%
2018/01/10	1	84.10	0	0.00	84.10	1	5,311	0.02%
2018/01/08	0.2	85.30	0	0.00	85.30	0.2	5,403	0.00%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/02	0	0.00	1	84.90	85.00	-1	5,953	-0.02%