鴻準 (2354)-元大-北府券商分點個股進出

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
60.7
漲跌
▼0.9
漲幅
-1.46%
成交量
6,433張
產業
上市其他電子類股
1007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－元大-北府券商分點個股進出

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-北府券商分點個股進出
元大-北府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
2024/05/02	3	60.70	4	60.50	60.70	-1	20,678	0.00%
2024/04/30	4	62.28	7.1	61.97	61.60	-3.1	20,587	-0.02%
2024/04/29	13	63.56	14	62.96	62.40	-1	20,438	0.00%
2024/04/26	8.1	61.77	6	61.90	61.40	2.1	19,997	0.01%
2024/04/25	10	61.09	0	0.00	60.90	10	19,794	0.05%
2024/04/24	37	61.87	39.2	62.17	62.00	-2.2	19,592	-0.01%
2024/04/23	28.1	59.50	34	59.87	60.30	-5.9	18,907	-0.03%
2024/04/22	4	56.48	16	56.33	57.00	-12	18,438	-0.07%
2024/04/19	1	55.40	0	0.00	55.80	1	18,278	0.01%
2024/04/18	3	55.83	5	56.12	56.50	-2	18,105	-0.01%
2024/04/17	7	55.93	1	55.90	55.60	6	17,987	0.03%
2024/04/16	4	55.88	8.3	55.17	55.00	-4.3	17,836	-0.02%
2024/04/15	3	57.50	9	57.73	57.50	-6	17,596	-0.03%
2024/04/12	18.1	59.12	66	58.76	58.50	-48	17,434	-0.28%
2024/04/11	41.2	59.13	32	59.39	59.10	9.2	17,226	0.05%
2024/04/10	31	62.21	19	62.09	61.20	12	16,729	0.07%
2024/04/09	33.5	63.39	5	63.38	63.00	28.5	16,351	0.17%
2024/04/08	41	62.82	44	63.38	63.50	-3	15,980	-0.02%
2024/04/03	33	63.28	20	63.89	64.00	13	15,670	0.08%
2024/04/02	120.5	64.41	22	64.16	64.90	98.5	15,264	0.65%	大買/
2024/04/01	44	64.17	56	64.84	63.80	-12	14,706	-0.08%
2024/03/29	94.1	63.85	31.6	63.16	63.00	62.5	14,144	0.44%
2024/03/28	166.5	65.99	94	66.40	65.10	72.5	13,289	0.55%	大買/
2024/03/27	15	62.43	180.4	62.40	63.60	-165.4	10,914	-1.51%	大賣/鉅額交易
2024/03/26	74	58.62	34	58.71	57.90	40	9,790	0.41%
2024/03/25	25	58.71	12	58.71	58.70	13	9,502	0.14%
2024/03/22	35.1	59.19	19	59.30	59.00	16.1	9,239	0.17%
2024/03/21	17.3	58.92	20.1	59.21	59.10	-2.8	8,698	-0.03%
2024/03/20	83	58.77	25	59.14	58.20	58	8,078	0.72%
2024/03/19	12	56.43	11	56.28	58.10	1	6,912	0.01%
2024/03/18	12.5	54.79	7.1	55.37	55.40	5.4	6,431	0.08%
2024/03/15	52	56.49	31	57.11	55.60	21	6,066	0.35%
2024/03/14	33	54.85	15.1	56.33	53.70	17.9	4,982	0.36%
2024/03/13	55	58.86	87.1	59.06	58.90	-32	4,239	-0.76%
2024/03/12	17	52.58	22.6	54.21	55.30	-5.6	2,479	-0.22%
2024/03/11	1	49.01	3	49.93	50.30	-2	2,126	-0.09%
2024/03/08	3	49.76	0	0.00	49.20	3	2,072	0.15%
2024/03/07	0.1	49.35	10	50.10	50.10	-10	2,041	-0.49%
2024/03/06	0	0.00	1.2	49.91	49.80	-1.2	2,002	-0.06%
2024/03/05	13	50.42	10	50.34	50.50	3	1,996	0.15%
2024/03/04	10	49.67	3.4	49.77	50.00	6.7	1,969	0.34%
2024/02/27	1.1	49.62	0	0.00	49.70	1.1	1,931	0.05%
2024/02/23	0	0.00	4	50.60	50.10	-4	1,936	-0.21%
2024/02/22	5	50.76	19	50.60	50.70	-14	1,954	-0.72%
2024/02/19	1	50.40	0	0.00	50.30	1	1,984	0.05%
2024/02/16	0	0.00	8	49.40	49.40	-8	2,021	-0.40%
2024/02/15	12	49.23	0	0.00	49.40	12	2,030	0.59%
2024/02/05	0	0.00	0.7	50.42	50.20	-0.7	1,996	-0.04%
2024/01/31	1	50.50	0	0.00	50.50	1	2,013	0.05%
2024/01/30	0.1	50.40	0	0.00	50.40	0.1	2,017	0.00%
2024/01/26	0	0.00	0.8	50.60	50.50	-0.8	2,051	-0.04%
2024/01/22	1	50.10	1	49.95	50.20	0	2,179	0.00%
2024/01/17	2.5	50.02	0	0.00	49.65	2.5	2,182	0.11%
2024/01/16	0.1	50.80	0	0.00	50.80	0.1	2,151	0.00%
2024/01/10	2	51.05	0	0.00	51.20	2	2,301	0.09%
2024/01/09	1	51.60	0	0.00	51.50	1	2,305	0.04%
2024/01/08	0	0.00	1	51.80	51.60	-1	2,321	-0.04%
2023/12/29	1.3	53.07	4.2	53.41	53.10	-2.9	2,580	-0.11%
2023/12/22	1.3	51.62	0	0.00	51.70	1.3	2,801	0.05%
2023/12/21	19	51.80	0	0.00	51.70	19	2,840	0.67%
2023/12/20	1	51.80	1	52.00	52.30	0	2,890	0.00%
2023/12/19	1	51.40	2	51.40	51.60	-1	2,959	-0.03%
2023/12/18	0	0.00	0	52.00	52.00	0	3,097	0.00%
2023/12/15	8	52.20	1	52.20	52.00	7	3,417	0.20%
2023/12/13	10	52.00	1	51.90	52.00	9	4,243	0.21%
2023/12/12	1	51.20	0	0.00	51.30	1	4,373	0.02%
2023/12/11	1	51.30	0	0.00	51.30	1	4,414	0.02%
2023/12/07	1.1	51.53	6.5	51.63	51.50	-5.4	4,462	-0.12%
2023/12/06	5	51.92	8	52.00	52.00	-3	4,460	-0.07%
2023/12/05	1	53.50	0	0.00	53.10	1	4,399	0.02%
2023/12/01	0	0.00	2	53.15	53.20	-2	4,468	-0.04%
2023/11/30	3.4	53.26	3	53.40	53.30	0.4	4,461	0.01%
2023/11/29	1	53.60	3.2	53.49	53.40	-2.2	4,483	-0.05%
2023/11/27	2	53.40	0	0.00	53.00	2	4,565	0.04%
2023/11/24	0	0.00	5	53.34	53.30	-5	4,557	-0.11%
2023/11/22	2	53.50	0	0.00	53.30	2	4,559	0.04%
2023/11/21	3	53.27	0	0.00	53.50	3	4,550	0.07%
2023/11/20	0.1	53.10	1	53.30	53.00	-0.9	4,545	-0.02%
2023/11/16	1.4	52.73	0	0.00	52.80	1.4	4,508	0.03%
2023/11/15	1	52.60	1	53.19	52.90	0	4,492	0.00%
2023/11/14	0	0.00	2	52.30	52.30	-2	4,459	-0.04%
2023/10/31	3	52.50	1.1	52.23	52.40	1.9	4,583	0.04%
2023/10/30	1	52.00	4	52.00	51.80	-3	4,597	-0.07%
2023/10/26	2.8	52.38	0	0.00	52.30	2.8	4,608	0.06%
2023/10/24	0	0.00	0	52.80	53.10	0	4,689	0.00%
2023/10/23	3	53.17	0	0.00	53.50	3	4,929	0.06%
2023/10/19	0.1	54.90	0.1	55.10	55.10	0	5,484	0.00%
2023/10/18	0.1	55.50	0	0.00	55.50	0.1	5,484	0.00%
2023/10/16	0.1	56.60	0	0.00	56.60	0.1	5,478	0.00%
2023/10/13	1	57.00	0	0.00	57.20	1	5,601	0.02%
2023/10/12	0	0.00	1	57.90	58.00	-1	5,683	-0.02%
2023/10/11	0	0.00	4	57.10	57.40	-4	5,704	-0.07%
2023/10/06	2	56.35	2	57.20	56.50	0	5,731	0.00%
2023/10/05	1	58.00	0	0.00	58.20	1	5,621	0.02%
2023/10/03	0	0.00	2	57.90	57.40	-2	5,552	-0.04%
2023/10/02	2	57.75	2	57.60	57.60	0	5,518	0.00%
2023/09/28	1	56.20	1	56.00	57.70	0	5,487	0.00%
2023/09/27	3	55.90	0	0.00	55.90	3	5,446	0.06%
2023/09/26	1	56.70	1	57.20	56.30	0	5,403	0.00%
2023/09/25	0	0.00	2	57.60	57.60	-2	5,400	-0.04%
2023/09/21	2	58.34	1	58.00	58.00	1	5,321	0.02%
2023/09/20	14	59.82	10.5	59.96	58.90	3.5	5,188	0.07%
2023/09/19	14	61.21	19	61.61	60.70	-5	4,915	-0.10%
2023/09/18	4	57.43	3	58.13	57.10	1	4,282	0.02%
2023/09/14	0	0.00	2.7	57.45	57.50	-2.7	3,996	-0.07%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/11	2	56.55	1	56.30	56.20	1	3,998	0.03%
2023/09/08	1	57.09	0	0.00	57.10	1	4,071	0.03%
2023/09/07	2	56.95	1	56.50	56.50	1	4,094	0.02%
2023/09/06	11.4	57.08	18.1	56.82	57.10	-6.7	4,090	-0.16%
2023/09/05	0	0.00	0.1	56.20	56.30	-0.1	4,028	0.00%
2023/09/04	2	56.25	0	0.00	55.90	2	4,034	0.05%
2023/09/01	10	56.80	12	56.36	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	1	55.10	55.70	-1	3,965	-0.03%
2023/08/30	0	0.00	11	55.28	55.30	-11	3,950	-0.28%
2023/08/29	1	54.00	0	0.00	54.80	1	4,001	0.02%
2023/08/24	5	55.40	5	55.80	55.50	0	4,130	0.00%
2023/08/22	4	54.20	3	54.10	54.30	1	4,121	0.02%
2023/08/21	1	54.80	1	54.30	54.30	0	4,116	0.00%
2023/08/17	0.1	54.30	0	0.00	54.90	0.1	4,100	0.00%
2023/08/16	0.1	54.70	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	0	0.00	100	55.40	55.50	-100	4,056	-2.47%
2023/08/14	0.1	55.10	4	55.23	55.70	-4	4,055	-0.10%
2023/08/10	102	56.50	4	56.50	56.20	98	4,024	2.43%	大買/
2023/08/09	0	0.00	1	56.90	56.90	-1	3,989	-0.03%
2023/08/07	5	56.10	7	56.36	56.20	-2	3,944	-0.05%
2023/08/04	1	54.80	0	0.00	54.80	1	3,912	0.03%
2023/08/02	0.1	54.80	4	54.80	54.50	-4	3,906	-0.10%
2023/08/01	10	55.80	2	55.80	55.70	8	3,843	0.21%
2023/07/31	1.4	56.43	1	56.50	55.70	0.4	3,826	0.01%
2023/07/28	1	56.20	1	56.00	56.30	0	3,781	0.00%
2023/07/27	2	57.10	0	0.00	56.90	2	3,731	0.05%
2023/07/26	31	59.40	3	57.60	57.00	28	3,664	0.76%
2023/07/25	9	59.71	28	57.85	59.50	-19	3,399	-0.56%
2023/07/21	3	54.17	1	54.50	54.30	2	2,766	0.07%
2023/07/20	0	0.00	2	55.45	55.20	-2	2,750	-0.07%
2023/07/19	0.1	56.10	2	55.90	55.90	-2	2,738	-0.07%
2023/07/18	17.1	58.53	15	58.44	57.40	2.1	2,693	0.08%
2023/07/17	2.5	56.92	4	57.15	57.20	-1.5	2,560	-0.06%
2023/07/14	2	56.00	0	0.00	56.20	2	2,497	0.08%
2023/07/13	0	0.00	2	55.60	54.90	-2	2,433	-0.08%
2023/07/12	1	54.00	2	54.00	54.00	-1	2,351	-0.04%
2023/07/10	1	53.30	0	0.00	52.90	1	2,354	0.04%
2023/07/07	1	52.60	1	52.90	52.90	0	2,353	0.00%
2023/07/06	2	53.20	1	53.30	53.00	1	2,335	0.04%
2023/07/05	1	53.70	0	0.00	53.70	1	2,299	0.04%
2023/07/04	1.2	54.83	0	0.00	54.70	1.2	2,283	0.05%
2023/07/03	0	0.00	2	56.40	56.00	-2	2,320	-0.09%
2023/06/29	1	55.90	1	56.00	55.80	0	2,348	0.00%
2023/06/28	10	56.20	1	56.30	56.00	9	2,437	0.37%
2023/06/27	2	56.20	0	0.00	55.80	2	2,426	0.08%
2023/06/26	3	57.90	0	0.00	57.60	3	2,398	0.13%
2023/06/21	0	0.00	3	55.60	55.60	-3	2,314	-0.13%
2023/06/20	0	0.00	6	56.45	56.10	-6	2,319	-0.26%
2023/06/19	1	56.10	0	0.00	56.50	1	2,318	0.04%
2023/06/16	3	56.70	0	0.00	56.00	3	2,301	0.13%
2023/06/15	1	56.80	0	0.00	56.50	1	2,246	0.04%
2023/06/14	24	56.80	4	57.20	56.50	20	2,238	0.89%
2023/06/13	1	55.90	0	0.00	55.80	1	2,150	0.05%
2023/06/12	0	0.00	2	55.30	55.40	-2	2,109	-0.09%
2023/06/09	1	54.80	1	54.60	54.60	0	2,095	0.00%
2023/06/08	1	54.80	1	55.10	55.00	0	2,106	0.00%
2023/06/07	6	55.50	0	0.00	55.30	6	2,153	0.28%
2023/06/02	0	0.00	1	55.90	55.90	-1	2,258	-0.04%
2023/06/01	0	0.00	3	55.07	55.80	-3	2,232	-0.13%
2023/05/31	3	54.97	2	54.45	54.30	1	2,170	0.05%
2023/05/30	0	0.00	1	54.50	54.50	-1	2,127	-0.05%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/25	0	0.00	3	53.60	53.60	-3	2,188	-0.14%
2023/05/22	0	0.00	17	53.99	54.00	-17	2,262	-0.75%
2023/05/19	0	0.00	1	53.90	53.90	-1	2,281	-0.04%
2023/05/18	0	0.00	2	53.70	53.70	-2	2,293	-0.09%
2023/05/17	0	0.00	5	53.46	53.50	-5	2,337	-0.21%
2023/05/16	0	0.00	3	53.13	52.80	-3	2,332	-0.13%
2023/05/12	5	51.78	2	51.90	52.20	3	2,409	0.12%
2023/05/11	9	52.67	2	52.40	52.40	7	2,424	0.29%
2023/05/10	5	53.00	0	0.00	53.10	5	2,455	0.20%
2023/05/09	0	0.00	5	53.70	53.80	-5	2,476	-0.20%
2023/05/08	1	53.40	0.1	53.50	53.50	1	2,534	0.04%
2023/05/05	0	0.00	4	53.65	53.80	-4	2,636	-0.15%
2023/05/02	1	54.20	1	53.80	53.80	0	3,026	0.00%
2023/04/27	0	0.00	1	53.50	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	2	53.00	52.90	-2	3,288	-0.06%
2023/04/25	3.2	53.14	2	52.85	52.60	1.2	3,295	0.04%
2023/04/24	2	53.50	0	0.00	53.40	2	3,305	0.06%
2023/04/21	0	0.00	1	53.80	53.80	-1	3,344	-0.03%
2023/04/20	1	54.50	2	54.50	54.40	-1	3,354	-0.03%
2023/04/19	0	0.00	6	55.98	55.00	-6	3,398	-0.18%
2023/04/17	1	55.20	0	0.00	55.00	1	3,409	0.03%
2023/04/14	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/13	2	55.05	1	54.90	54.70	1	3,423	0.03%
2023/04/12	4	55.28	0	0.00	55.30	4	3,444	0.12%
2023/04/11	0	0.00	2	55.60	55.70	-2	3,462	-0.06%
2023/04/07	6	56.00	1	56.20	55.50	5	3,495	0.14%
2023/04/06	1	56.30	0	0.00	56.10	1	3,468	0.03%
2023/03/31	0	0.00	2.2	56.00	55.90	-2.2	3,415	-0.06%
2023/03/30	1	55.40	1	55.90	55.60	0	3,385	0.00%
2023/03/29	1	55.50	1	55.10	55.50	0	3,342	0.00%
2023/03/28	0	0.00	100	53.55	53.50	-100	3,252	-3.07%
2023/03/24	0	0.00	5	54.38	54.70	-5	3,272	-0.15%
2023/03/16	0.2	52.03	3	51.80	51.90	-2.8	3,323	-0.09%
2023/03/15	0	0.00	5	52.68	52.70	-5	3,343	-0.15%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	0.3	53.60	0	0.00	53.60	0.3	3,484	0.01%
2023/03/10	1	53.60	0	0.00	53.60	1	3,664	0.03%
2023/03/08	101	55.20	0	0.00	55.20	101	3,746	2.70%	大買/鉅額交易
2023/03/07	0	0.00	0.1	56.60	56.00	-0.1	3,688	0.00%
2023/03/02	0	0.00	2.2	55.22	55.20	-2.2	3,633	-0.06%
2023/02/24	1	56.50	53.5	55.91	55.50	-52.5	3,620	-1.45%
2023/02/23	1.7	55.99	1	56.10	56.00	0.7	3,592	0.02%
2023/02/22	0.1	55.50	10	55.20	55.20	-9.9	3,564	-0.28%
2023/02/21	0.1	56.00	0.3	55.70	55.70	-0.2	3,561	0.00%
2023/02/20	2	56.00	0	0.00	56.00	2	3,617	0.06%
2023/02/16	0	0.00	3	54.77	55.10	-3	3,670	-0.08%
2023/02/15	60	55.12	1	54.30	54.50	59	3,743	1.58%
2023/02/13	3	54.93	6	54.95	54.90	-3	3,778	-0.08%
2023/02/10	3	55.00	0	55.70	54.60	3	3,788	0.08%
2023/02/09	1	55.50	3	55.50	55.50	-2	3,733	-0.05%
2023/02/08	2	56.35	0	0.00	55.80	2	3,710	0.05%
2023/02/07	0	0.00	1	55.80	56.20	-1	3,671	-0.03%
2023/02/06	11	56.42	12.1	56.60	56.50	-1.1	3,643	-0.03%
2023/02/03	2.5	56.38	3	56.50	56.30	-0.5	3,593	-0.01%
2023/02/02	3	56.20	2.2	55.64	56.40	0.8	3,504	0.02%
2023/02/01	1	55.10	0	0.00	55.00	1	3,320	0.03%
2023/01/31	2.1	54.31	0	0.00	54.20	2.1	3,260	0.06%
2023/01/30	2	55.00	14	53.93	55.40	-12	3,155	-0.38%
2023/01/17	0	0.00	1	52.20	52.20	-1	2,909	-0.03%
2023/01/16	0	0.00	3	52.50	52.40	-3	2,922	-0.10%
2023/01/13	0.1	52.70	0	0.00	52.60	0.1	2,934	0.00%
2023/01/12	0.1	53.00	1	53.00	52.70	-0.9	2,949	-0.03%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/09	0	0.00	2	53.30	53.20	-2	2,923	-0.07%
2023/01/06	2	52.35	2	52.30	52.40	0	2,890	0.00%
2023/01/05	0	0.00	0.3	51.00	51.00	-0.3	2,871	-0.01%
2023/01/04	2	51.40	2	51.40	51.40	0	2,869	0.00%
2023/01/03	3	50.77	4	51.15	51.30	-1	2,882	-0.03%
2022/12/30	1	52.20	0	0.00	51.90	1	2,868	0.03%
2022/12/29	1	51.20	2.1	51.33	51.00	-1.1	2,841	-0.04%
2022/12/28	2	52.35	45	52.44	52.30	-43	2,828	-1.52%
2022/12/22	60	51.87	24	52.12	52.00	36	2,833	1.27%
2022/12/20	2	51.10	3	51.77	51.00	-1	2,826	-0.04%
2022/12/19	1.1	52.11	0	0.00	51.90	1.1	2,840	0.04%
2022/12/16	3.1	52.42	5	52.58	52.60	-1.9	2,839	-0.07%
2022/12/15	1	53.50	2	53.60	53.80	-1	2,802	-0.04%
2022/12/14	1.1	53.34	6	53.70	53.70	-4.9	2,803	-0.17%
2022/12/13	1	53.30	6	54.05	53.70	-5	2,770	-0.18%
2022/12/12	0	0.00	1	52.60	52.80	-1	2,691	-0.04%
2022/12/09	1	53.20	1	53.10	53.20	0	2,735	0.00%
2022/12/08	0	0.00	15	52.90	52.70	-15	2,718	-0.55%
2022/12/07	7	52.54	6	53.10	52.80	1	2,711	0.04%
2022/12/06	2	52.90	4	53.15	53.20	-2	2,685	-0.07%
2022/12/05	23	54.35	4	54.18	54.20	19	2,636	0.72%
2022/12/02	24	53.80	9	54.08	54.00	15	2,540	0.59%
2022/12/01	6	52.35	2	52.10	51.90	4	2,378	0.17%
2022/11/30	2	51.65	3	51.90	52.10	-1	2,386	-0.04%
2022/11/28	1.1	49.94	0	0.00	49.95	1.1	2,280	0.05%
2022/11/24	0	0.00	5	49.87	49.85	-5	2,284	-0.22%
2022/11/23	1	49.95	0.9	49.91	49.75	0.1	2,299	0.00%
2022/11/21	3	49.50	0	0.00	49.55	3	2,355	0.13%
2022/11/18	0	0.00	1	49.55	49.65	-1	2,364	-0.04%
2022/11/16	3	50.00	4	50.20	50.10	-1	2,340	-0.04%
2022/11/14	0	0.00	26	49.46	49.50	-26	2,234	-1.16%
2022/11/11	30	48.46	5.3	48.11	48.85	24.7	2,177	1.13%
2022/11/10	0	47.85	81	47.79	47.55	-81	2,115	-3.83%
2022/11/09	2.1	47.97	1	48.10	48.20	1.1	2,098	0.05%
2022/11/08	80	46.95	1	46.85	46.85	79	2,079	3.80%
2022/11/04	0	45.60	1	45.70	45.65	-1	2,160	-0.04%
2022/11/03	0	45.70	0	0.00	45.55	0	2,187	0.00%
2022/11/01	0	0.00	1	45.40	45.45	-1	2,199	-0.05%
2022/10/31	1	45.20	0	0.00	45.20	1	2,201	0.05%
2022/10/28	0	45.80	0	0.00	45.50	0	2,201	0.00%
2022/10/27	0	45.90	0	0.00	45.85	0	2,203	0.00%
2022/10/26	0	45.50	0	0.00	45.50	0	2,227	0.00%
2022/10/25	0.1	45.66	0	0.00	45.75	0.1	2,229	0.01%
2022/10/24	0	46.10	0	0.00	45.95	0	2,225	0.00%
2022/10/21	1	45.62	0	0.00	45.60	1	2,226	0.05%
2022/10/20	0	45.60	2	45.80	45.95	-2	2,224	-0.09%
2022/10/19	17	46.63	15	46.07	46.00	2	2,210	0.09%
2022/10/18	1	46.31	0	0.00	46.30	1	2,214	0.05%
2022/10/17	1	46.93	1	46.65	46.45	0	2,258	0.00%
2022/10/14	0	46.50	0	0.00	46.10	0	2,267	0.00%
2022/10/13	0.2	45.58	0	0.00	45.25	0.2	2,296	0.01%
2022/10/12	0	46.05	4.3	46.49	46.15	-4.2	2,271	-0.19%
2022/10/11	0.1	46.54	0	0.00	46.35	0.1	2,287	0.00%
2022/10/05	0	0.00	1	46.85	46.55	-1	2,364	-0.04%
2022/10/04	1.1	45.82	0	0.00	46.05	1.1	2,371	0.05%
2022/10/03	0	45.55	0	0.00	45.30	0	2,379	0.00%
2022/09/30	3	45.41	0	0.00	45.85	3	2,401	0.13%
2022/09/29	0.2	45.79	2	45.85	45.95	-1.8	2,429	-0.07%
2022/09/28	0.3	45.58	1	45.20	45.15	-0.7	2,452	-0.03%
2022/09/27	0.3	46.43	0	0.00	46.40	0.3	2,460	0.01%
2022/09/26	4	45.98	1	45.90	45.80	3	2,514	0.12%
2022/09/23	1	46.75	0	0.00	46.75	1	2,600	0.04%
2022/09/22	0	0.00	10	47.08	47.20	-10	2,734	-0.37%
2022/09/19	2	48.00	0	0.00	48.00	2	2,802	0.07%
2022/09/15	1	48.90	0	0.00	48.90	1	2,827	0.04%
2022/09/12	1	48.95	0	0.00	49.00	1	3,011	0.03%
2022/09/07	4	47.28	0	0.00	47.15	4	3,249	0.12%
2022/09/06	3	48.67	1	48.75	48.15	2	3,297	0.06%
2022/09/01	1	50.30	0	0.00	50.20	1	3,454	0.03%
2022/08/31	1	50.40	1	50.60	50.60	0	3,532	0.00%
2022/08/30	1	50.40	1	50.50	50.60	0	3,605	0.00%
2022/08/29	1.2	50.45	0	0.00	50.20	1.2	3,669	0.03%
2022/08/26	1	51.00	2.3	51.10	51.60	-1.3	3,781	-0.03%
2022/08/25	0	0.00	4	50.70	50.70	-4	4,102	-0.10%
2022/08/23	0	0.00	2	50.00	50.00	-2	6,013	-0.03%
2022/08/22	0	0.00	1	50.20	50.20	-1	6,194	-0.02%
2022/08/19	0	0.00	6	50.60	50.60	-6	6,346	-0.09%
2022/08/17	1	50.60	10	50.40	50.40	-9	6,540	-0.14%
2022/08/15	3	50.50	0	0.00	50.40	3	6,717	0.04%
2022/08/12	1	50.80	0	51.10	51.10	1	6,721	0.01%
2022/08/11	0	0.00	1	50.50	50.60	-1	6,755	-0.01%
2022/08/10	10	49.90	2	49.65	49.80	8	6,770	0.12%
2022/08/09	10	49.05	0	0.00	49.10	10	6,837	0.15%
2022/08/08	0	0.00	1	48.25	48.60	-1	6,957	-0.01%
2022/08/05	0	0.00	10	48.70	48.85	-10	7,083	-0.14%
2022/08/04	0	0.00	1	47.50	47.95	-1	7,101	-0.01%
2022/08/03	0	0.00	6	48.32	48.10	-6	7,121	-0.08%
2022/08/02	3	48.17	1	48.55	48.30	2	7,144	0.03%
2022/08/01	1	49.70	0	0.00	49.50	1	7,140	0.01%
2022/07/29	1	49.20	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	1	49.25	49.30	-1	7,157	-0.01%
2022/07/27	1	48.90	0	0.00	49.00	1	7,182	0.01%
2022/07/26	2	48.85	1	48.75	48.70	1	7,202	0.01%
2022/07/22	6	49.64	1	49.50	49.20	5	7,219	0.07%
2022/07/21	6	48.30	100	48.24	48.75	-94	7,194	-1.31%
2022/07/20	7	47.84	0	0.00	47.50	7	7,182	0.10%
2022/07/15	13	46.61	2	46.55	46.60	11	7,237	0.15%
2022/07/14	42	46.95	0	0.00	46.80	42	7,239	0.58%
2022/07/13	50.1	47.15	0	0.00	47.05	50.1	7,246	0.69%
2022/07/12	2.1	45.75	0	0.00	45.70	2.1	7,211	0.03%
2022/07/11	0	0.00	2	46.05	46.25	-2	7,196	-0.03%
2022/07/08	1	46.25	0	0.00	46.05	1	7,190	0.01%
2022/07/06	3	45.54	0	0.00	45.10	3	7,162	0.04%
2022/07/05	0	0.00	1	46.55	46.55	-1	7,137	-0.01%
2022/07/04	3.1	45.87	1	46.00	45.70	2.1	7,133	0.03%
2022/07/01	6	48.03	610	47.49	47.00	-604	7,121	-8.48%	大賣/鉅額交易
2022/06/30	26.1	49.48	23.1	49.37	49.30	3	7,040	0.04%
2022/06/29	1	52.20	2	52.40	52.20	-1	6,921	-0.01%
2022/06/27	1	53.50	2.1	53.51	53.60	-1.1	6,921	-0.02%
2022/06/24	4	52.83	1	52.71	52.70	3	6,897	0.04%
2022/06/23	0	0.00	8	52.58	52.50	-8	6,879	-0.12%
2022/06/22	1.1	53.04	1	53.20	53.20	0.1	6,844	0.00%
2022/06/20	6	53.60	0	0.00	52.90	6	6,795	0.09%
2022/06/17	1.2	54.38	3	54.13	55.50	-1.8	6,680	-0.03%
2022/06/16	4.4	55.74	0	0.00	55.20	4.4	6,524	0.07%
2022/06/15	0	0.00	3	56.80	56.20	-3	6,514	-0.05%
2022/06/14	2	56.40	11	55.53	56.40	-9	6,485	-0.14%
2022/06/13	7.1	55.64	100	55.80	55.50	-92.9	6,436	-1.44%
2022/06/10	0	0.00	4	56.50	56.40	-4	6,353	-0.06%
2022/06/09	10	56.55	0	0.00	56.40	10	6,310	0.16%
2022/06/08	5	56.46	1	56.60	56.40	4	6,213	0.06%
2022/06/07	4.1	56.55	1	56.30	56.20	3.1	6,155	0.05%
2022/06/06	2	56.40	0	0.00	56.30	2	6,090	0.03%
2022/06/02	29.1	57.18	44	56.99	56.50	-14.9	5,993	-0.25%
2022/06/01	8.3	56.06	14	54.92	56.00	-5.7	5,706	-0.10%
2022/05/31	28	54.73	4.1	54.55	54.60	23.9	5,360	0.45%
2022/05/30	6	53.92	3	54.03	54.30	3	3,832	0.08%
2022/05/27	105	54.51	0	0.00	54.60	105	3,693	2.84%	大買/鉅額交易
2022/05/26	0	0.00	1	54.40	54.40	-1	3,640	-0.03%
2022/05/25	4	54.55	2	54.50	54.40	2	3,678	0.05%
2022/05/24	1	53.40	0	0.00	53.20	1	3,683	0.03%
2022/05/23	4	54.18	0	0.00	53.80	4	3,696	0.11%
2022/05/19	2.1	53.86	2	54.25	54.00	0.1	3,686	0.00%
2022/05/18	2.1	55.30	0	0.00	55.60	2.1	3,604	0.06%
2022/05/17	21	54.91	8	54.83	54.90	13	3,578	0.36%
2022/05/16	31	56.45	1	57.70	55.90	30	3,497	0.86%
2022/05/13	3	58.77	2	58.50	58.50	1	3,385	0.03%
2022/05/05	0	61.00	2.1	61.20	61.30	-2.1	3,468	-0.06%
2022/05/04	1	60.30	1.1	60.61	60.80	-0.1	3,484	0.00%
2022/04/29	1	59.00	0	0.00	59.00	1	3,495	0.03%
2022/04/28	2	58.30	0	0.00	59.00	2	3,522	0.06%
2022/04/27	1	57.70	0	0.00	58.50	1	3,536	0.03%
2022/04/26	1	59.50	0	0.00	59.40	1	3,534	0.03%
2022/04/20	0	0.00	4	60.70	60.50	-4	3,461	-0.12%
2022/04/14	0	0.00	4	61.20	61.10	-4	3,541	-0.11%
2022/04/13	0	0.00	0	61.20	61.40	0	3,592	0.00%
2022/04/12	3	60.17	0	60.40	60.20	3	3,788	0.08%
2022/04/11	6	60.12	0	0.00	60.20	6	3,787	0.16%
2022/04/08	6	60.88	0	0.00	60.80	6	3,784	0.16%
2022/04/07	5	61.50	5	61.60	60.80	0	3,773	0.00%
2022/04/06	5	61.90	3	61.80	61.80	2	3,737	0.05%
2022/04/01	3	62.10	0	0.00	62.10	3	3,705	0.08%
2022/03/31	6.1	63.20	0	0.00	62.80	6.1	3,688	0.16%
2022/03/30	0	0.00	2	62.60	62.60	-2	3,663	-0.05%
2022/03/28	0	0.00	1	62.99	63.20	-1	3,650	-0.03%
2022/03/24	0.1	62.90	0	0.00	63.30	0.1	3,651	0.00%
2022/03/17	0	0.00	3	62.57	62.90	-3	3,647	-0.08%
2022/03/16	2	61.50	0	0.00	61.40	2	3,647	0.05%
2022/03/15	1	61.40	0	0.00	61.20	1	3,661	0.03%
2022/03/14	0	0.00	30	61.90	62.10	-30	3,671	-0.82%
2022/03/10	30	62.93	1	62.90	63.00	29	3,775	0.77%
2022/03/09	11	62.26	10	61.90	61.90	1	3,785	0.03%
2022/03/08	2	62.10	2	61.85	61.90	0	3,808	0.00%
2022/03/07	0	0.00	1	62.00	62.60	-1	3,803	-0.03%
2022/03/03	0	0.00	3	64.90	64.70	-3	3,864	-0.08%
2022/03/02	1	64.80	1	64.80	64.80	0	3,932	0.00%
2022/03/01	1	65.29	1	64.90	64.80	0	3,908	0.00%
2022/02/25	0	0.00	1	63.10	63.80	-1	3,836	-0.03%
2022/02/24	3	64.50	6	64.35	63.70	-3	3,779	-0.08%
2022/02/23	30	64.30	30	64.60	64.60	0	3,696	0.00%
2022/02/22	0	63.90	1	63.90	63.90	-1	3,637	-0.03%
2022/02/21	31	63.98	38	63.90	64.00	-7	3,645	-0.19%
2022/02/17	0	63.10	13	63.12	63.10	-13	3,784	-0.34%
2022/02/16	0	0.00	2	62.60	62.90	-2	3,852	-0.05%
2022/02/15	2	62.50	3	62.37	62.00	-1	3,898	-0.03%
2022/02/11	2	63.10	12	62.97	63.30	-10	4,071	-0.25%
2022/02/10	18	63.08	1	62.70	63.60	17	4,106	0.41%
2022/02/09	1	60.50	4	61.40	61.40	-3	4,034	-0.07%
2022/02/08	13	60.90	1	61.30	61.10	12	4,088	0.29%
2022/02/07	2	60.25	0	0.00	60.20	2	4,198	0.05%
2022/01/26	2	60.15	0	0.00	60.00	2	4,219	0.05%
2022/01/25	6	60.63	0	0.00	60.40	6	4,375	0.14%
2022/01/24	2	61.50	0.1	61.80	61.50	1.9	4,369	0.04%
2022/01/21	1	62.00	0	62.20	62.00	1	4,417	0.02%
2022/01/20	8	61.76	9	61.99	62.00	-1	4,457	-0.02%
2022/01/19	5	62.50	0	0.00	62.00	5	4,484	0.11%
2022/01/18	11	63.06	0	0.00	62.60	11	4,506	0.24%
2022/01/14	0	0.00	20	62.50	62.40	-20	4,656	-0.43%
2022/01/13	3	63.03	0	0.00	63.30	3	4,815	0.06%
2022/01/12	1	62.70	1	63.30	63.30	0	4,944	0.00%
2022/01/11	2	63.45	10	63.59	63.40	-8	5,062	-0.16%
2022/01/10	2	63.95	0	0.00	64.00	2	5,313	0.04%
2022/01/07	5	64.96	0	0.00	64.20	5	5,567	0.09%
2022/01/06	4	65.53	2	65.60	65.70	2	5,601	0.04%
2022/01/05	12	66.44	5	66.04	66.20	7	5,650	0.12%
2022/01/04	0	0.00	9	64.50	64.50	-9	5,601	-0.16%
2022/01/03	3	64.13	0	0.00	64.20	3	5,781	0.05%
2021/12/30	0	0.00	1	65.30	64.90	-1	5,923	-0.02%
2021/12/28	1	65.00	0	0.00	65.00	1	6,623	0.02%
2021/12/27	0	0.00	6	64.90	65.00	-6	7,234	-0.08%
2021/12/24	0	0.00	1	64.60	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	2	64.50	64.60	-2	7,932	-0.03%
2021/12/21	0	0.00	2	64.00	64.10	-2	8,253	-0.02%
2021/12/20	7	64.00	0	0.00	63.60	7	8,387	0.08%
2021/12/17	1	64.00	2	63.70	63.90	-1	8,733	-0.01%
2021/12/15	1	63.90	0	0.00	63.90	1	9,158	0.01%
2021/12/13	1	64.80	1	65.10	64.80	0	9,340	0.00%
2021/12/10	1	65.60	10	65.50	65.30	-9	9,585	-0.09%
2021/12/09	0	0.00	100	64.52	65.20	-100	9,552	-1.05%
2021/12/08	1	64.60	6	64.53	64.30	-5	9,529	-0.05%
2021/12/07	117	64.56	1	64.30	64.30	116	9,514	1.22%	大買/鉅額交易
2021/12/06	16	65.18	1	65.30	65.50	15	9,462	0.16%
2021/12/03	3	64.50	0	0.00	64.40	3	9,490	0.03%
2021/12/02	4	64.53	2	64.40	64.30	2	9,489	0.02%
2021/12/01	2	64.60	1	64.30	64.90	1	9,490	0.01%
2021/11/30	4	65.33	0	0.00	65.20	4	9,519	0.04%
2021/11/29	2	64.50	6	64.72	65.00	-4	9,497	-0.04%
2021/11/26	2	65.30	2	65.00	65.10	0	9,469	0.00%
2021/11/25	1	66.70	242	66.76	66.60	-241	9,412	-2.56%	大賣/鉅額交易
2021/11/24	1	67.00	66	66.70	67.10	-65	9,427	-0.69%
2021/11/23	4	66.68	5	66.54	66.60	-1	9,460	-0.01%
2021/11/22	101	67.16	3	66.50	67.10	98	9,442	1.04%	大買/
2021/11/19	4	66.80	2	66.75	66.70	2	9,486	0.02%
2021/11/18	105	67.09	11	66.83	67.10	94	9,548	0.98%	大買/
2021/11/17	106	67.28	0	0.00	66.90	106	9,682	1.09%	大買/鉅額交易
2021/11/16	16	67.21	3	66.97	67.30	13	9,779	0.13%
2021/11/15	4	68.23	16	68.51	68.00	-12	9,836	-0.12%
2021/11/12	22	69.11	21	69.01	68.90	1	9,928	0.01%
2021/11/11	57	69.46	115	69.43	69.30	-58	9,930	-0.58%	大賣/
2021/11/10	5	70.20	7	70.14	70.20	-2	9,851	-0.02%
2021/11/09	167	69.78	1	69.70	69.60	166	9,853	1.68%	大買/鉅額交易
2021/11/08	2	69.55	0	0.00	69.60	2	9,847	0.02%
2021/11/05	3	69.83	2	69.75	70.00	1	9,845	0.01%
2021/11/04	1	70.13	7	70.41	70.00	-6	9,782	-0.06%
2021/11/03	6	69.65	4	69.70	69.80	2	9,643	0.02%
2021/11/02	3	69.83	5	69.50	69.10	-2	9,609	-0.02%
2021/11/01	5	68.78	2	68.60	68.60	3	9,474	0.03%
2021/10/29	1	68.70	1	68.60	68.80	0	9,456	0.00%
2021/10/28	1	68.80	4	68.38	68.60	-3	9,393	-0.03%
2021/10/27	5	68.00	1	67.50	67.70	4	9,316	0.04%
2021/10/26	104	68.26	0	0.00	68.00	104	9,311	1.12%	大買/鉅額交易
2021/10/25	2	68.35	2	68.65	68.30	0	9,279	0.00%
2021/10/22	4	67.48	3.1	67.53	67.90	0.9	9,259	0.01%
2021/10/21	4	67.15	3	67.10	66.50	1	9,213	0.01%
2021/10/20	15	68.07	262	67.59	67.90	-247	9,154	-2.70%	大賣/鉅額交易
2021/10/19	8	68.48	5	68.64	68.00	3	9,037	0.03%
2021/10/18	20	70.06	12	68.98	68.70	8	8,913	0.09%
2021/10/15	11	70.28	7	70.66	70.80	4	8,729	0.05%
2021/10/14	192.1	68.61	4	68.55	68.50	188.1	8,527	2.21%	大買/鉅額交易
2021/10/13	83.1	68.44	0	0.00	69.00	83.1	8,468	0.98%
2021/10/12	8	68.14	4	68.00	67.90	4	8,397	0.05%
2021/10/08	5	69.96	5	70.40	70.10	0	8,305	0.00%
2021/10/07	3	69.43	4	69.53	69.40	-1	8,151	-0.01%
2021/10/06	210	69.78	4	68.45	68.30	206	8,078	2.55%	大買/鉅額交易
2021/10/05	104	70.44	166	69.87	71.20	-62	7,773	-0.80%	大買/大賣/
2021/10/04	108	70.54	20	70.62	70.90	88	7,414	1.19%	大買/
2021/10/01	6.2	68.81	306	67.60	67.60	-299.8	6,842	-4.38%	大賣/鉅額交易
2021/09/30	456	70.61	16	70.56	70.30	440	6,600	6.67%	大買/鉅額交易
2021/09/29	1	68.50	0	0.00	68.70	1	6,218	0.02%
2021/09/28	6	69.22	11	69.19	69.40	-5	6,209	-0.08%
2021/09/27	1	68.10	1	68.30	68.80	0	6,058	0.00%
2021/09/24	3	69.00	25	68.53	68.70	-22	5,961	-0.37%
2021/09/23	8	67.23	26	67.57	68.00	-18	5,645	-0.32%
2021/09/22	1	65.20	0	0.00	66.20	1	5,330	0.02%
2021/09/17	44	66.00	6.1	65.96	66.50	38	5,240	0.72%
2021/09/16	3	64.30	3	64.60	64.40	0	5,113	0.00%
2021/09/15	33	65.38	15	65.69	65.00	18	5,073	0.35%
2021/09/14	0	0.00	1	62.90	62.80	-1	4,849	-0.02%
2021/09/13	0	0.00	1	63.00	63.00	-1	4,862	-0.02%
2021/09/09	1	63.50	0.1	63.50	63.50	0.9	5,004	0.02%
2021/09/08	5	63.30	0	0.00	62.90	5	5,002	0.10%
2021/09/07	1	64.20	0	0.00	64.30	1	4,951	0.02%
2021/09/06	1	64.90	3.1	64.21	64.00	-2.1	4,946	-0.04%
2021/09/03	5	64.58	5	64.78	64.90	0	4,952	0.00%
2021/09/02	2	65.05	3	64.97	64.20	-1	4,909	-0.02%
2021/09/01	0	0.00	2	65.60	65.60	-2	4,851	-0.04%
2021/08/31	2	65.55	0	0.00	66.30	2	4,845	0.04%
2021/08/30	1	65.90	1	66.00	66.20	0	4,853	0.00%
2021/08/27	1	66.50	6.1	66.19	66.20	-5.1	4,900	-0.10%
2021/08/26	7	65.51	2	65.20	65.70	5	4,919	0.10%
2021/08/24	3	66.90	13.5	66.54	65.70	-10.5	5,050	-0.21%
2021/08/23	16	66.88	9	66.92	67.30	7	5,006	0.14%
2021/08/20	16	65.18	17.1	65.75	65.90	-1.1	4,871	-0.02%
2021/08/19	4	64.78	3	64.73	64.50	1	4,791	0.02%
2021/08/18	7	64.53	14	64.99	66.80	-7	4,610	-0.15%
2021/08/17	1	64.20	4	64.10	64.40	-3	4,482	-0.07%
2021/08/16	1	63.90	2	64.20	63.90	-1	4,440	-0.02%
2021/08/13	0	0.00	3	64.27	64.00	-3	4,433	-0.07%
2021/08/12	1	63.70	2	63.90	63.80	-1	4,405	-0.02%
2021/08/11	4	63.25	4	62.73	63.30	0	4,404	0.00%
2021/08/10	0	0.00	2	62.20	62.20	-2	4,479	-0.04%
2021/08/06	0	0.00	2	63.70	63.70	-2	4,665	-0.04%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	0.00	1	61.80	62.30	-1	5,070	-0.02%
2021/08/02	1	62.10	0	0.00	62.20	1	5,105	0.02%
2021/07/29	0	0.00	2	62.70	62.70	-2	5,196	-0.04%
2021/07/28	3	61.97	1	62.10	62.20	2	5,306	0.04%
2021/07/26	1.2	62.05	0	0.00	63.10	1.2	5,680	0.02%
2021/07/23	1	62.20	5	62.48	62.60	-4	5,639	-0.07%
2021/07/22	1	62.70	3	62.50	62.40	-2	5,708	-0.04%
2021/07/21	4	63.50	3	63.30	63.00	1	5,794	0.02%
2021/07/20	6	64.52	3	64.60	64.20	3	5,755	0.05%
2021/07/19	1	66.30	1	65.70	65.80	0	5,777	0.00%
2021/07/16	3	66.23	1	66.30	66.50	2	5,967	0.03%
2021/07/15	1	66.99	17	66.73	66.70	-16	6,086	-0.26%
2021/07/14	14	66.02	14.2	66.59	65.80	-0.2	6,100	0.00%
2021/07/13	19.2	66.22	20	66.66	66.10	-0.9	6,153	-0.01%
2021/07/12	1.3	65.50	2	65.80	65.80	-0.7	6,170	-0.01%
2021/07/09	0	0.00	2	64.90	65.00	-2	6,253	-0.03%
2021/07/08	5	65.40	2	66.05	65.50	3	6,399	0.05%
2021/07/07	0	0.00	3	65.90	65.50	-3	6,501	-0.05%
2021/07/06	13	66.22	8	66.11	66.00	5	6,572	0.08%
2021/07/05	5	66.76	4	66.33	67.00	1	6,628	0.02%
2021/07/02	2	65.05	0.2	64.80	65.00	1.8	6,607	0.03%
2021/07/01	4	65.35	1	65.20	65.10	3	6,709	0.04%
2021/06/30	0	0.00	11.2	65.71	65.70	-11.2	6,760	-0.17%
2021/06/29	5	65.20	2	65.50	65.30	3	6,904	0.04%
2021/06/28	0	0.00	2	65.80	65.30	-2	7,157	-0.03%
2021/06/25	0	0.00	14	65.85	65.60	-14	7,238	-0.19%
2021/06/24	4	65.40	0	0.00	65.40	4	7,302	0.05%
2021/06/22	1	64.00	0	0.00	63.90	1	7,633	0.01%
2021/06/21	4	64.68	0.2	64.70	64.20	3.8	7,891	0.05%
2021/06/18	4	65.80	0	0.00	65.70	4	8,989	0.04%
2021/06/17	0	0.00	1	64.90	65.00	-1	9,076	-0.01%
2021/06/16	2	64.65	5	64.72	64.60	-3	9,342	-0.03%
2021/06/15	1	65.00	0	0.00	65.00	1	9,745	0.01%
2021/06/10	0	0.00	1	63.80	64.20	-1	10,545	-0.01%
2021/06/04	1	63.90	1	64.00	64.00	0	11,419	0.00%
2021/06/03	2	65.65	1	65.10	65.10	1	11,503	0.01%
2021/06/02	3	67.83	0	0.00	65.90	3	11,547	0.03%
2021/06/01	1	66.40	4	65.93	66.40	-3	11,512	-0.03%
2021/05/31	1	65.30	3	65.20	65.30	-2	11,685	-0.02%
2021/05/28	1	64.90	4	64.95	64.60	-3	11,746	-0.03%
2021/05/26	0	0.00	3	63.70	64.00	-3	12,006	-0.02%
2021/05/25	8	64.10	1.1	64.12	64.30	6.9	12,460	0.06%
2021/05/24	1	63.40	5	63.00	63.50	-4	13,058	-0.03%
2021/05/21	0	0.00	10	62.80	63.10	-10	13,201	-0.08%
2021/05/20	1	62.20	15	62.03	62.20	-14	13,440	-0.10%
2021/05/19	2	62.40	2	62.20	62.10	0	13,616	0.00%
2021/05/18	4	60.80	0	0.00	62.70	4	13,799	0.03%
2021/05/17	0	0.00	11	57.69	57.80	-11	13,988	-0.08%
2021/05/14	0	0.00	6	61.13	60.90	-6	14,093	-0.04%
2021/05/13	1	59.70	1	61.40	61.20	0	14,457	0.00%
2021/05/12	3	59.80	12.1	60.73	59.80	-9.1	14,679	-0.06%
2021/05/11	1	63.40	15	62.90	62.00	-14	15,153	-0.09%
2021/05/10	1	65.30	15	65.34	65.40	-14	15,223	-0.09%
2021/05/07	2	65.80	0	0.00	66.20	2	15,477	0.01%
2021/05/06	17	64.50	1	64.40	64.40	16	15,780	0.10%
2021/05/05	3	64.40	1	65.30	63.60	2	16,217	0.01%
2021/05/04	12	64.70	50	64.25	64.20	-38	16,250	-0.23%
2021/05/03	2.1	67.04	1.5	67.47	66.70	0.6	16,320	0.00%
2021/04/29	3.5	69.19	0	0.00	69.00	3.5	16,341	0.02%
2021/04/28	3	69.63	11	69.90	69.70	-8	16,457	-0.05%
2021/04/27	1	70.88	2	70.85	70.70	-1	16,704	-0.01%
2021/04/26	2.1	69.90	1	70.80	69.60	1.1	16,916	0.01%
2021/04/23	0.1	70.00	6	69.08	69.60	-5.9	17,894	-0.03%
2021/04/22	5	69.88	31	70.27	69.30	-26	19,364	-0.13%
2021/04/21	9	71.27	2.1	70.92	70.80	6.9	21,177	0.03%
2021/04/20	2	71.15	2.3	70.69	71.00	-0.3	23,422	0.00%
2021/04/19	1	71.00	5	71.16	71.10	-4	24,127	-0.02%
2021/04/16	2.1	71.52	0	0.00	71.70	2.1	24,288	0.01%
2021/04/15	39	70.59	13	70.59	70.80	26	24,357	0.11%
2021/04/14	6	70.95	6	71.43	71.10	0	24,344	0.00%
2021/04/13	3	72.30	3	72.73	72.10	0	24,468	0.00%
2021/04/12	3.1	71.99	1	72.10	72.10	2.1	24,572	0.01%
2021/04/09	3.9	72.28	10	72.09	72.00	-6.1	24,711	-0.02%
2021/04/08	27	72.32	0	0.00	72.30	27	24,687	0.11%
2021/04/07	11	72.75	1	73.10	73.10	10	24,603	0.04%
2021/04/06	3.1	72.18	1	72.30	72.10	2.1	24,526	0.01%
2021/04/01	4	71.90	10	72.03	71.90	-6	24,495	-0.02%
2021/03/31	9.1	72.93	6	72.60	72.60	3.1	24,416	0.01%
2021/03/30	6	74.22	8	74.30	74.80	-2	24,191	-0.01%
2021/03/29	7.1	73.93	14	74.03	74.10	-6.9	24,121	-0.03%
2021/03/26	10.1	74.31	14	73.88	73.80	-3.9	24,108	-0.02%
2021/03/25	14	74.59	2.1	74.94	74.10	11.9	24,013	0.05%
2021/03/24	28.2	76.22	9.2	75.95	75.40	19	23,836	0.08%
2021/03/23	105.3	77.77	94	76.90	76.10	11.3	23,564	0.05%	大買/
2021/03/22	5	72.80	2	73.10	74.00	3	22,465	0.01%
2021/03/19	12.1	73.24	8	73.40	73.00	4.1	22,308	0.02%
2021/03/18	29	74.77	6.4	74.82	74.80	22.6	22,105	0.10%
2021/03/17	42	74.30	38.1	74.08	73.40	3.9	21,765	0.02%
2021/03/16	7	72.81	9	72.77	72.50	-2	21,200	-0.01%
2021/03/15	27	72.52	6	72.45	72.80	21	21,150	0.10%
2021/03/12	23	72.82	18.2	73.01	73.30	4.8	21,192	0.02%
2021/03/11	12	70.41	9	71.13	71.30	3	21,120	0.01%
2021/03/10	4	69.95	5	69.66	69.60	-1	20,960	0.00%
2021/03/09	2	68.80	10	68.00	69.00	-8	20,933	-0.04%
2021/03/08	3	69.90	6	69.50	69.00	-3	20,785	-0.01%
2021/03/05	3	70.70	0	0.00	70.00	3	20,689	0.01%
2021/03/04	12	70.93	4	71.03	70.50	8	20,660	0.04%
2021/03/03	7	69.76	12	69.75	70.80	-5	20,431	-0.02%
2021/03/02	9.2	69.85	7	70.27	69.30	2.2	20,303	0.01%
2021/02/26	17.1	70.55	5	70.66	70.00	12.1	20,163	0.06%
2021/02/25	37	72.69	28	71.48	71.30	9	19,931	0.05%
2021/02/24	24.4	71.83	6	71.98	70.60	18.4	19,489	0.09%
2021/02/23	8	69.66	2	69.60	69.70	6	18,843	0.03%
2021/02/22	25.2	69.98	6	70.13	69.70	19.2	18,685	0.10%
2021/02/19	8	69.39	7	69.73	69.40	1	18,424	0.01%
2021/02/18	13	70.34	9	70.11	70.20	4	18,213	0.02%
2021/02/17	10.5	69.77	13.3	70.42	69.90	-2.8	17,982	-0.02%
2021/02/05	10	70.42	2	70.95	70.40	8	17,708	0.05%
2021/02/04	20.5	70.48	11	70.60	70.40	9.5	17,457	0.05%
2021/02/03	16	73.18	12	72.64	72.50	4	17,039	0.02%
2021/02/02	46	74.59	37	74.01	73.60	9	16,672	0.05%
2021/02/01	5	73.44	2	73.90	74.90	3	15,953	0.02%
2021/01/29	18.3	76.35	13	76.02	74.80	5.3	15,757	0.03%
2021/01/28	25	76.53	25	76.98	77.20	0	15,459	0.00%
2021/01/27	30.5	77.00	29	76.99	78.20	1.5	15,072	0.01%
2021/01/26	13	74.41	49	75.10	74.40	-36	14,563	-0.25%
2021/01/25	30	76.18	23	75.74	75.30	7	14,395	0.05%
2021/01/22	13	74.12	14	74.94	75.60	-1	14,088	-0.01%
2021/01/21	9	73.01	21	72.20	72.50	-12	13,851	-0.09%
2021/01/20	38	73.90	22	74.25	72.10	16	13,646	0.12%
2021/01/19	35.1	76.23	12	76.86	76.00	23.1	13,299	0.17%
2021/01/18	69.1	75.82	46	76.30	77.30	23.1	12,960	0.18%
2021/01/15	65.1	76.61	76	76.44	75.60	-11	11,917	-0.09%
2021/01/14	92.4	75.82	85	76.04	76.90	7.4	10,349	0.07%
2021/01/13	150	71.05	89.1	71.75	72.80	61	8,308	0.73%	大買/
2021/01/12	7	67.70	16	67.70	67.70	-9	5,923	-0.15%
2021/01/11	1	61.60	9.3	61.60	61.60	-8.3	5,142	-0.16%
2021/01/08	12.1	55.37	4.3	55.34	56.00	7.8	4,890	0.16%
2021/01/07	2	55.25	1.3	55.62	55.60	0.7	4,712	0.01%
2021/01/06	15	56.59	28.2	55.57	55.70	-13.2	4,613	-0.29%
2021/01/05	4	56.13	13	56.04	56.10	-9	4,309	-0.21%
2021/01/04	9	55.32	31.1	54.89	55.60	-22.1	4,071	-0.54%
2020/12/31	5	53.82	0	0.00	53.40	5	3,844	0.13%
2020/12/30	2	53.50	0	0.00	53.60	2	3,760	0.05%
2020/12/29	5	53.48	1.7	53.65	53.40	3.3	3,724	0.09%
2020/12/28	7	54.11	0	0.00	54.00	7	3,684	0.19%
2020/12/25	10	53.76	24.1	53.72	53.70	-14.1	3,627	-0.39%
2020/12/24	5	52.88	6.1	52.93	52.70	-1.1	3,521	-0.03%
2020/12/23	16	52.15	0	0.00	52.10	16	3,454	0.46%
2020/12/22	41	52.31	15.1	52.60	52.00	25.9	3,437	0.75%
2020/12/21	16	51.98	20	52.20	52.20	-4	3,413	-0.12%
2020/12/18	15	52.20	0	0.00	51.90	15	3,403	0.44%
2020/12/17	2	52.80	1	52.60	52.60	1	3,360	0.03%
2020/12/16	1	52.60	0.1	52.90	52.90	0.9	3,354	0.03%
2020/12/15	3	52.57	5	52.20	52.00	-2	3,341	-0.06%
2020/12/14	3	53.13	13	53.34	52.70	-10	3,279	-0.30%
2020/12/11	6	52.90	0.2	53.80	53.00	5.8	3,205	0.18%
2020/12/10	9	53.60	2	53.20	53.20	7	3,128	0.22%
2020/12/09	5	55.04	5	55.18	54.70	0	2,998	0.00%
2020/12/08	17	55.22	6	55.68	54.70	11	2,877	0.38%
2020/12/07	17	54.81	36	54.74	56.30	-19	2,632	-0.72%
2020/12/04	0.9	52.30	1	52.40	52.50	-0.1	2,227	0.00%
2020/12/03	4	52.10	0	0.00	51.60	4	2,175	0.18%
2020/12/02	20	52.35	0	0.00	52.20	20	2,119	0.94%
2020/12/01	16	52.37	0	0.00	52.40	16	2,123	0.75%
2020/11/30	0	0.00	1	52.60	52.60	-1	2,111	-0.05%
2020/11/27	0	0.00	4	52.20	52.10	-4	2,002	-0.20%
2020/11/26	0	0.00	2.9	52.07	52.20	-2.9	2,000	-0.14%
2020/11/24	1	51.80	1	52.10	51.60	0	2,028	0.00%
2020/11/23	2	52.55	2	52.30	52.40	0	2,003	0.00%
2020/11/18	1	51.70	3	51.73	51.80	-2	1,948	-0.10%
2020/11/13	6	51.12	0	0.00	51.00	6	1,988	0.30%
2020/11/12	0	0.00	4	52.10	52.30	-4	1,946	-0.21%
2020/11/11	0	0.00	4	52.20	52.30	-4	1,952	-0.20%
2020/11/10	0	0.00	2	51.90	51.60	-2	1,934	-0.10%
2020/11/09	1	51.80	1	51.70	51.70	0	1,966	0.00%
2020/11/03	0	0.00	2	50.90	51.10	-2	2,012	-0.10%
2020/11/02	0	0.00	2	50.25	50.30	-2	2,025	-0.10%
2020/10/28	1	50.90	0	0.00	51.00	1	2,052	0.05%
2020/10/27	1	51.20	0.1	51.80	51.20	0.9	2,070	0.04%
2020/10/26	0	0.00	2	51.40	51.40	-2	2,098	-0.10%
2020/10/23	2	51.30	0	0.00	51.70	2	2,118	0.09%
2020/10/22	1	51.30	1	51.30	51.30	0	2,165	0.00%
2020/10/20	1	51.50	0	0.00	51.60	1	2,272	0.04%
2020/10/19	0	0.00	3.3	51.97	51.90	-3.3	2,330	-0.14%
2020/10/16	2	51.60	1	51.50	51.20	1	2,420	0.04%
2020/10/15	0	0.00	6	51.40	51.40	-6	2,494	-0.24%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/12	1	51.70	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	1	51.70	52.10	-1	2,790	-0.04%
2020/10/06	0	0.00	2	51.80	51.90	-2	2,864	-0.07%
2020/10/05	2	51.40	1	51.30	51.00	1	2,886	0.03%
2020/09/25	7	50.47	1	50.10	50.40	6	3,081	0.19%
2020/09/24	3	50.70	0	0.00	50.30	3	3,106	0.10%
2020/09/23	2	51.40	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	7	53.60	1	53.80	53.00	6	3,162	0.19%
2020/09/18	0	0.00	1	53.10	52.60	-1	3,183	-0.03%
2020/09/09	0	0.00	2	51.95	52.10	-2	3,405	-0.06%
2020/09/08	2	52.50	0	0.00	52.30	2	3,422	0.06%
2020/09/02	0	0.00	0.6	53.40	53.40	-0.6	3,466	-0.02%
2020/08/31	2	52.60	0	0.00	52.20	2	3,513	0.06%
2020/08/27	1	53.30	0	0.00	53.10	1	3,529	0.03%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	7	52.91	53.10	-7	3,558	-0.20%
2020/08/21	3	51.57	0	0.00	51.80	3	3,590	0.08%
2020/08/18	3	53.83	2	53.70	54.00	1	3,510	0.03%
2020/08/14	1	53.30	0	0.00	53.60	1	3,521	0.03%
2020/08/13	1	53.10	1	53.20	53.10	0	3,519	0.00%
2020/08/11	2	53.80	0	0.00	53.70	2	3,501	0.06%
2020/08/07	1.3	54.70	1	54.20	54.30	0.3	3,561	0.01%
2020/08/06	1	54.70	2	54.80	54.80	-1	3,566	-0.03%
2020/08/05	0	0.00	1.1	54.78	54.50	-1.1	3,592	-0.03%
2020/08/04	3	53.87	1	54.70	54.50	2	3,614	0.06%
2020/08/03	0	0.00	4	54.20	53.90	-4	3,640	-0.11%
2020/07/30	1	54.30	0	0.00	54.80	1	3,669	0.03%
2020/07/29	2	53.80	0	0.00	53.70	2	3,676	0.05%
2020/07/28	2	54.05	1	54.80	53.60	1	3,734	0.03%
2020/07/27	1	54.30	0	0.00	53.60	1	3,923	0.03%
2020/07/24	2	54.70	1	54.30	54.20	1	3,912	0.03%
2020/07/23	2	55.60	2	55.80	55.30	0	3,881	0.00%
2020/07/22	4	57.83	4	57.78	58.00	0	3,845	0.00%
2020/07/21	0	0.00	22	57.23	57.60	-22	3,757	-0.59%
2020/07/20	3	57.17	0	0.00	56.90	3	3,695	0.08%
2020/07/17	1	57.50	0	0.00	57.70	1	3,632	0.03%
2020/07/16	0	0.00	2	57.85	58.00	-2	3,580	-0.06%
2020/07/15	3	57.60	0	0.00	57.20	3	3,552	0.08%
2020/07/14	1	58.30	0	0.00	57.70	1	3,530	0.03%
2020/07/10	1	57.10	0	0.00	57.10	1	3,528	0.03%
2020/07/09	1	58.50	1	58.30	58.00	0	3,536	0.00%
2020/07/08	0	0.00	8	57.80	58.20	-8	3,499	-0.23%
2020/07/07	0	0.00	12	57.79	57.90	-12	3,496	-0.34%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/03	1	57.40	0	0.00	57.00	1	3,549	0.03%
2020/07/02	6	56.58	0	0.00	57.40	6	3,543	0.17%
2020/07/01	6	57.50	3	57.60	57.00	3	3,542	0.08%
2020/06/30	0	0.00	2	55.90	56.50	-2	3,455	-0.06%
2020/06/29	12	55.29	0	0.00	55.20	12	3,419	0.35%
2020/06/24	4	55.80	5	55.76	55.90	-1	3,392	-0.03%
2020/06/22	1	54.00	1	54.40	54.40	0	3,338	0.00%
2020/06/19	1	54.40	1	54.40	54.10	0	3,365	0.00%
2020/06/18	2	54.40	0	0.00	55.20	2	3,317	0.06%
2020/06/17	0	0.00	3	54.63	54.50	-3	3,313	-0.09%
2020/06/15	1	53.10	1	54.00	53.10	0	3,485	0.00%
2020/06/12	1	53.80	0	0.00	53.80	1	3,523	0.03%
2020/06/11	1	54.70	0	0.00	54.50	1	3,600	0.03%
2020/06/09	10	55.30	0	0.00	55.40	10	3,744	0.27%
2020/06/08	0	0.00	2	55.60	55.80	-2	3,846	-0.05%
2020/06/05	0	0.00	10	55.50	55.50	-10	3,834	-0.26%
2020/06/04	1	55.10	1	55.00	55.20	0	3,822	0.00%
2020/06/03	1	55.00	1	55.20	55.20	0	3,835	0.00%
2020/06/02	2	54.40	0	0.00	54.30	2	3,837	0.05%
2020/06/01	0	0.00	0	54.10	54.00	0	3,825	0.00%
2020/05/26	3	54.30	0	0.00	54.00	3	3,853	0.08%
2020/05/25	2	53.20	0	0.00	53.20	2	3,859	0.05%
2020/05/22	11	54.00	2	53.80	53.60	9	3,860	0.23%
2020/05/21	1	54.90	1	55.00	55.10	0	3,856	0.00%
2020/05/20	0.8	54.80	1	54.60	54.70	-0.2	3,844	-0.01%
2020/05/18	2	53.90	0	0.00	53.70	2	3,845	0.05%
2020/05/15	2	55.20	0	0.00	54.80	2	3,815	0.05%
2020/05/14	3	55.73	1	55.50	55.50	2	3,778	0.05%
2020/05/13	4	56.65	0	0.00	56.80	4	3,739	0.11%
2020/05/12	6	56.67	0	0.00	56.50	6	3,743	0.16%
2020/05/11	5	57.56	2	57.35	57.40	3	3,742	0.08%
2020/05/08	0	0.00	1	56.20	56.20	-1	3,714	-0.03%
2020/05/07	0	0.00	1	55.70	56.00	-1	3,679	-0.03%
2020/05/06	2	55.65	0	0.00	55.50	2	3,663	0.05%
2020/05/05	22	55.84	0	0.00	55.90	22	3,633	0.61%
2020/05/04	1.2	55.98	6	56.00	56.30	-4.8	3,626	-0.13%
2020/04/30	1	57.80	3	57.63	57.60	-2	3,581	-0.06%
2020/04/29	0	0.00	2	54.95	54.90	-2	3,414	-0.06%
2020/04/28	0	0.00	1	54.60	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/22	1	51.70	0	0.00	53.10	1	3,514	0.03%
2020/04/21	1	52.80	0	0.00	52.40	1	3,505	0.03%
2020/04/17	2	55.00	7	54.93	54.50	-5	3,472	-0.14%
2020/04/16	6	54.00	0	0.00	54.00	6	3,419	0.18%
2020/04/15	4	54.50	3	54.60	54.50	1	3,391	0.03%
2020/04/14	2	54.30	0	0.00	54.30	2	3,367	0.06%
2020/04/10	3	54.10	0	0.00	54.30	3	3,367	0.09%
2020/04/09	5	55.04	1	54.50	54.80	4	3,354	0.12%
2020/04/08	4	53.20	2	52.95	53.40	2	3,239	0.06%
2020/04/07	1	50.80	0	0.00	51.20	1	3,189	0.03%
2020/04/01	2	49.30	0	0.00	49.00	2	3,164	0.06%
2020/03/27	1	50.10	2	50.30	49.55	-1	3,154	-0.03%
2020/03/26	1	49.80	0	0.00	49.65	1	3,135	0.03%
2020/03/25	2	50.05	0	0.00	49.95	2	3,165	0.06%
2020/03/24	1	49.45	0	0.00	48.75	1	3,153	0.03%
2020/03/20	1	48.85	0	0.00	49.50	1	3,220	0.03%
2020/03/18	0	0.00	15	50.04	50.00	-15	3,119	-0.48%
2020/03/17	0	0.00	12	50.48	51.00	-12	3,177	-0.38%
2020/03/13	2	50.50	4	51.25	53.30	-2	3,082	-0.06%
2020/03/12	0	0.00	4	54.80	55.20	-4	2,982	-0.13%
2020/03/10	1	58.00	3	58.00	58.10	-2	2,910	-0.07%
2020/03/06	1	58.70	10	58.70	58.50	-9	2,863	-0.31%
2020/03/05	6	59.75	6	59.70	59.90	0	2,843	0.00%
2020/02/27	2	59.55	0	0.00	59.50	2	2,885	0.07%
2020/02/26	0	0.00	1	59.60	59.60	-1	2,863	-0.03%
2020/02/25	6	59.85	2	60.00	59.90	4	2,870	0.14%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/13	2	61.80	0	0.00	61.30	2	3,058	0.07%
2020/02/12	7	61.09	0	0.00	61.20	7	3,074	0.23%
2020/02/11	0	0.00	0.4	61.00	60.60	-0.4	3,095	-0.01%
2020/02/10	1	60.50	0	0.00	60.40	1	3,125	0.03%
2020/02/07	4	61.00	1	60.70	61.40	3	3,186	0.09%
2020/02/06	0	0.00	1	61.50	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	11	61.00	61.00	-11	3,438	-0.32%
2020/02/04	1	60.50	1	60.30	61.00	0	3,554	0.00%
2020/02/03	3	58.50	6	58.43	59.30	-3	3,564	-0.08%
2020/01/31	1	60.80	5	60.70	60.50	-4	3,521	-0.11%
2020/01/30	3	60.20	5	60.40	59.80	-2	3,507	-0.06%
2020/01/15	2	65.30	1	65.40	65.40	1	3,408	0.03%
2020/01/13	0	0.00	1.9	65.05	65.00	-1.9	3,435	-0.05%
2020/01/09	2	64.60	0	0.00	64.80	2	3,479	0.06%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	1	65.00	3	64.97	65.00	-2	3,466	-0.06%
2020/01/06	1	65.50	1	65.50	65.30	0	3,461	0.00%
2020/01/03	0	0.00	2	66.55	66.60	-2	3,467	-0.06%
2020/01/02	1.4	66.37	4	66.30	66.30	-2.6	3,487	-0.07%
2019/12/30	0	0.00	1	66.80	66.60	-1	3,513	-0.03%
2019/12/26	1	66.90	0	0.00	67.00	1	3,489	0.03%
2019/12/25	4	67.13	10	67.50	67.50	-6	3,498	-0.17%
2019/12/24	1	67.50	1	67.10	67.00	0	3,508	0.00%
2019/12/23	2	67.60	1	67.80	67.60	1	3,526	0.03%
2019/12/20	1	68.00	3	68.30	67.60	-2	3,554	-0.06%
2019/12/19	0	0.00	5	68.60	68.60	-5	3,560	-0.14%
2019/12/18	0	0.00	7	68.96	69.10	-7	3,545	-0.20%
2019/12/17	8	68.69	1	68.60	68.80	7	3,610	0.19%
2019/12/16	1	69.30	0	0.00	69.20	1	3,592	0.03%
2019/12/13	6	69.15	4	68.95	68.80	2	3,596	0.06%
2019/12/12	1	70.10	6	69.72	68.80	-5	3,555	-0.14%
2019/12/11	3	68.80	3	68.60	68.80	0	3,452	0.00%
2019/12/10	0	0.00	2	67.70	67.90	-2	3,428	-0.06%
2019/12/09	1	68.10	1	67.90	67.90	0	3,437	0.00%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/12/03	1	67.10	1	66.90	67.00	0	3,372	0.00%
2019/12/02	3	66.60	0	0.00	66.80	3	3,372	0.09%
2019/11/28	2	67.90	3	67.93	68.00	-1	3,332	-0.03%
2019/11/27	2	68.15	0	0.00	68.10	2	3,354	0.06%
2019/11/26	3	67.70	1	67.50	68.50	2	3,338	0.06%
2019/11/22	1	67.00	6	67.10	67.40	-5	3,274	-0.15%
2019/11/20	1	67.10	0	0.00	67.20	1	3,263	0.03%
2019/11/19	0	0.00	1	67.20	67.20	-1	3,257	-0.03%
2019/11/18	0	0.00	1	66.30	66.70	-1	3,230	-0.03%
2019/11/15	1	65.60	0	0.00	65.40	1	3,207	0.03%
2019/11/14	3	65.03	1	65.30	65.00	2	3,202	0.06%
2019/11/13	2	66.00	1	66.40	65.90	1	3,179	0.03%
2019/11/12	0	0.00	6.6	66.80	66.80	-6.6	3,190	-0.21%
2019/11/11	3	66.10	1	65.90	65.90	2	3,172	0.06%
2019/11/08	5	67.08	5	67.00	67.00	0	3,142	0.00%
2019/11/07	1	66.30	4	66.93	66.70	-3	3,104	-0.10%
2019/11/06	10	67.80	1	67.50	67.50	9	3,073	0.29%
2019/11/05	3	68.63	0	0.00	68.90	3	3,033	0.10%
2019/11/04	4	69.30	15	68.79	69.30	-11	2,979	-0.37%
2019/11/01	4	66.50	5	66.48	67.30	-1	2,808	-0.04%
2019/10/30	1	65.70	1	65.60	65.50	0	2,742	0.00%
2019/10/29	2	65.50	0	0.00	65.40	2	2,737	0.07%
2019/10/28	0	0.00	3	64.77	64.90	-3	2,706	-0.11%
2019/10/24	4	65.28	0	0.00	65.30	4	2,707	0.15%
2019/10/23	1	65.90	3	65.20	65.40	-2	2,745	-0.07%
2019/10/22	3	66.07	2	66.30	65.70	1	2,779	0.04%
2019/10/21	4	65.10	1	65.30	65.60	3	2,781	0.11%
2019/10/18	2	65.20	4	65.80	65.10	-2	2,783	-0.07%
2019/10/15	2	64.00	0	0.00	64.00	2	2,766	0.07%
2019/10/09	2	64.00	0	0.00	63.00	2	2,835	0.07%
2019/10/07	2	63.60	0	0.00	63.50	2	2,938	0.07%
2019/10/03	1	65.00	6	64.82	64.80	-5	2,895	-0.17%
2019/10/02	1	65.40	1	65.30	65.70	0	2,886	0.00%
2019/10/01	0	0.00	1	65.20	65.50	-1	2,878	-0.03%
2019/09/27	1	64.80	0	0.00	64.70	1	2,847	0.04%
2019/09/26	0	0.00	1	66.00	65.30	-1	2,822	-0.04%
2019/09/25	1	66.10	0	0.00	66.00	1	2,787	0.04%
2019/09/24	5	66.40	10	66.15	66.40	-5	2,755	-0.18%
2019/09/23	0	0.00	2	65.75	65.90	-2	2,699	-0.07%
2019/09/20	6	66.08	6	66.07	65.60	0	2,699	0.00%
2019/09/18	1	64.60	0	0.00	64.80	1	2,524	0.04%
2019/09/16	1	64.40	0	0.00	64.70	1	2,502	0.04%
2019/09/12	0	0.00	1	64.30	64.30	-1	2,507	-0.04%
2019/09/11	1	63.40	0	0.00	63.60	1	2,484	0.04%
2019/09/05	3	63.50	10	63.80	63.30	-7	2,502	-0.28%
2019/09/04	0	0.00	1	62.90	63.20	-1	2,493	-0.04%
2019/09/03	1	62.50	0	0.00	62.50	1	2,487	0.04%
2019/09/02	1	63.50	1	63.50	63.50	0	2,485	0.00%
2019/08/30	1	62.30	1	63.40	63.40	0	2,492	0.00%
2019/08/29	2	61.90	0	0.00	62.20	2	2,467	0.08%
2019/08/27	1	63.30	0	0.00	63.20	1	2,451	0.04%
2019/08/26	1	62.90	4	62.98	62.70	-3	2,446	-0.12%
2019/08/23	0	0.00	2	64.00	64.30	-2	2,455	-0.08%
2019/08/22	1	63.30	8	63.38	63.40	-7	2,442	-0.29%
2019/08/21	0	0.00	2	63.20	63.30	-2	2,467	-0.08%
2019/08/19	1	62.30	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/15	2	60.80	1	61.40	61.40	1	2,422	0.04%
2019/08/14	11	62.16	0	0.00	61.30	11	2,408	0.46%
2019/08/12	5	61.62	0	0.00	61.90	5	2,407	0.21%
2019/08/08	4	61.20	0	0.00	61.20	4	2,405	0.17%
2019/08/06	2	60.90	1	60.40	60.80	1	2,402	0.04%
2019/08/05	3	60.50	5	60.60	60.50	-2	2,382	-0.08%
2019/08/02	4	61.78	1	61.50	61.30	3	2,362	0.13%
2019/08/01	0	0.00	6	63.62	63.60	-6	2,349	-0.26%
2019/07/31	1	63.50	2	64.00	64.30	-1	2,308	-0.04%
2019/07/30	2	64.30	0	0.00	64.30	2	2,302	0.09%
2019/07/29	0	0.00	1	64.80	64.80	-1	2,330	-0.04%
2019/07/26	2	64.20	0	0.00	64.30	2	2,315	0.09%
2019/07/25	2	64.20	1	64.40	64.60	1	2,319	0.04%
2019/07/24	16	66.75	3	66.90	66.70	13	2,282	0.57%
2019/07/23	4	67.48	1	67.30	67.30	3	2,217	0.14%
2019/07/22	1	67.10	1	67.50	67.50	0	2,195	0.00%
2019/07/17	1	66.50	6	66.57	66.80	-5	2,178	-0.23%
2019/07/16	2	67.10	1	67.00	67.10	1	2,170	0.05%
2019/07/15	0	0.00	5	65.90	66.10	-5	2,153	-0.23%
2019/07/09	3	63.60	0	0.00	63.60	3	2,300	0.13%
2019/07/08	1	64.70	0	0.00	64.40	1	2,352	0.04%
2019/07/05	0	0.00	0.1	64.60	64.60	-0.1	2,382	0.00%
2019/07/04	0	0.00	1	64.20	64.40	-1	2,475	-0.04%
2019/07/02	2	64.10	0	0.00	64.10	2	2,604	0.08%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/27	3	63.80	0	0.00	63.40	3	2,856	0.11%
2019/06/26	0	0.00	5	63.60	63.20	-5	2,897	-0.17%
2019/06/25	0	0.00	2	63.70	63.60	-2	2,931	-0.07%
2019/06/24	0	0.00	47	63.26	64.10	-47	2,941	-1.60%
2019/06/21	5	63.20	0	0.00	64.20	5	2,957	0.17%
2019/06/20	1	63.90	0	0.00	63.60	1	2,925	0.03%
2019/06/19	0	0.00	2	62.05	62.10	-2	2,921	-0.07%
2019/06/17	13	61.71	0	0.00	61.80	13	2,902	0.45%
2019/06/14	0	0.00	22	62.30	62.10	-22	2,889	-0.76%
2019/06/13	1	61.70	13	62.00	61.90	-12	2,889	-0.42%
2019/06/12	1	61.80	0	0.00	61.80	1	3,043	0.03%
2019/06/10	13	61.46	1	61.90	61.70	12	3,047	0.39%
2019/06/05	0	0.00	3	62.00	61.50	-3	3,074	-0.10%
2019/06/04	0	0.00	2	61.80	61.60	-2	3,079	-0.06%
2019/06/03	2	61.30	3	61.30	61.90	-1	3,089	-0.03%
2019/05/31	3	61.30	1	61.30	61.50	2	3,098	0.06%
2019/05/29	1	60.30	0	0.00	60.30	1	3,103	0.03%
2019/05/28	0	0.00	3	60.60	60.50	-3	3,106	-0.10%
2019/05/27	3	60.70	0	0.00	60.90	3	3,097	0.10%
2019/05/23	0	0.00	7	60.30	60.70	-7	3,155	-0.22%
2019/05/21	1	61.30	0	0.00	61.60	1	3,173	0.03%
2019/05/17	2	61.60	1	61.40	60.70	1	3,173	0.03%
2019/05/16	1	62.50	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	62.85	0	0.00	62.70	2	3,145	0.06%
2019/05/14	2	62.50	3	62.80	63.30	-1	3,151	-0.03%
2019/05/13	1	64.30	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	4	66.80	66.20	-4	3,151	-0.13%
2019/05/09	23	67.65	1	66.10	66.10	22	3,183	0.69%
2019/05/08	44	68.30	0	0.00	67.70	44	3,142	1.40%
2019/04/26	7	69.56	1.1	69.34	68.90	5.9	3,156	0.19%
2019/04/25	1	70.00	0	0.00	69.80	1	3,184	0.03%
2019/04/24	0	0.00	6	69.40	69.70	-6	3,224	-0.19%
2019/04/23	1	70.00	1	68.70	70.00	0	3,261	0.00%
2019/04/22	1	69.90	0	0.00	69.50	1	3,237	0.03%
2019/04/19	2	69.80	1	70.70	70.00	1	3,250	0.03%
2019/04/17	1	72.10	2	72.15	72.00	-1	3,148	-0.03%
2019/04/16	0	0.00	5	71.10	71.20	-5	3,099	-0.16%
2019/04/15	0	0.00	2	70.55	71.10	-2	3,044	-0.07%
2019/04/11	0	0.00	1	67.70	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	67.40	67.30	-1	2,869	-0.03%
2019/04/09	0	0.00	1	66.40	66.80	-1	2,774	-0.04%
2019/04/08	2	65.40	2	66.00	66.70	0	2,753	0.00%
2019/04/03	2	64.80	0	0.00	65.00	2	2,644	0.08%
2019/04/02	0	0.00	4	64.68	64.80	-4	2,605	-0.15%
2019/04/01	4	63.93	3	63.43	63.80	1	2,515	0.04%
2019/03/25	1	61.60	0	0.00	61.80	1	2,271	0.04%
2019/03/22	0	0.00	1	62.50	62.60	-1	2,252	-0.04%
2019/03/21	0	0.00	2	63.65	63.60	-2	2,241	-0.09%
2019/03/20	0	0.00	1	63.00	63.10	-1	2,269	-0.04%
2019/03/19	4	62.60	4	63.00	63.00	0	2,303	0.00%
2019/03/18	0	0.00	1	62.20	62.50	-1	2,379	-0.04%
2019/03/15	10	62.00	0	0.00	62.40	10	2,362	0.42%
2019/03/14	1	61.90	0	62.10	62.00	1	2,213	0.04%
2019/03/11	0	0.00	10.1	61.10	61.10	-10.1	2,287	-0.44%
2019/03/07	0	0.00	1	61.60	61.60	-1	2,533	-0.04%
2019/02/26	2	63.50	0	0.00	62.60	2	2,632	0.08%
2019/02/25	1	63.00	0	0.00	63.50	1	2,614	0.04%
2019/02/20	0	0.00	1	61.60	62.00	-1	2,649	-0.04%
2019/02/18	0	0.00	2	60.00	60.20	-2	2,725	-0.07%
2019/02/14	0	0.00	1	60.80	61.20	-1	2,754	-0.04%
2019/02/13	1	60.70	0	0.00	61.20	1	2,788	0.04%
2019/02/12	1	60.40	6	60.27	60.40	-5	2,764	-0.18%
2019/02/11	1	59.50	2	59.70	59.50	-1	2,750	-0.04%
2019/01/30	1	59.00	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	58.90	0	0.00	59.00	1	2,708	0.04%
2019/01/25	0	0.00	5	58.50	58.50	-5	2,709	-0.18%
2019/01/22	4	58.55	0	0.00	58.30	4	2,716	0.15%
2019/01/21	0	0.00	5	59.08	59.20	-5	2,717	-0.18%
2019/01/17	5	58.22	0	0.00	57.90	5	2,715	0.18%
2019/01/16	1	58.10	0	0.00	57.80	1	2,703	0.04%
2019/01/15	0	0.00	2	58.00	57.80	-2	2,710	-0.07%
2019/01/09	0	0.00	0.1	59.50	59.20	-0.1	2,704	0.00%
2019/01/08	0	0.00	4	59.28	58.70	-4	2,689	-0.15%
2019/01/07	1	59.70	0	0.00	58.90	1	2,715	0.04%
2019/01/03	0	0.00	1	59.71	60.00	-1	2,882	-0.04%
2018/12/28	1	60.50	0	0.00	60.50	1	2,926	0.03%
2018/12/26	3	60.50	2	59.90	60.00	1	2,956	0.03%
2018/12/24	2	60.50	0	0.00	60.60	2	2,958	0.07%
2018/12/20	0	0.00	2	60.10	60.30	-2	2,994	-0.07%
2018/12/19	0	0.00	1	60.70	61.00	-1	2,996	-0.03%
2018/12/17	0	0.00	4	60.80	60.60	-4	3,058	-0.13%
2018/12/14	1	60.60	1	60.40	60.90	0	3,075	0.00%
2018/12/13	1	60.80	0.3	61.40	61.30	0.7	3,065	0.02%
2018/12/12	2	60.55	1	60.80	61.00	1	3,043	0.03%
2018/12/11	3	60.03	0	0.00	59.80	3	3,016	0.10%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	2	62.60	2	63.05	62.80	0	3,000	0.00%
2018/12/03	1.1	63.58	4	63.13	63.30	-2.9	3,000	-0.10%
2018/11/30	3	61.33	1	62.20	62.20	2	2,962	0.07%
2018/11/29	5	62.06	1	62.20	61.30	4	2,796	0.14%
2018/11/28	2	61.75	0	0.00	62.10	2	2,739	0.07%
2018/11/23	1	61.30	1	61.30	60.90	0	2,716	0.00%
2018/11/22	2	61.50	0	0.00	61.20	2	2,728	0.07%
2018/11/21	3	61.23	0	0.00	61.20	3	2,730	0.11%
2018/11/19	2	62.20	0	0.00	62.50	2	2,640	0.08%
2018/11/16	0.2	62.90	2	62.40	62.50	-1.8	2,639	-0.07%
2018/11/15	2.3	63.12	0	0.00	62.90	2.3	2,650	0.09%
2018/11/14	1	63.90	0	0.00	64.10	1	2,607	0.04%
2018/11/13	0	0.00	1	63.10	65.20	-1	2,602	-0.04%
2018/11/07	0	0.00	3	66.70	66.90	-3	2,589	-0.12%
2018/11/05	0	0.00	3	66.10	66.30	-3	2,613	-0.11%
2018/11/02	1	66.50	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	2	66.10	66.00	-2	2,627	-0.08%
2018/10/31	2.5	65.23	1	65.00	65.60	1.5	2,634	0.06%
2018/10/30	2	64.20	0	0.00	64.40	2	2,628	0.08%
2018/10/29	1	63.50	1	63.90	64.40	0	2,627	0.00%
2018/10/26	3	64.37	0.2	64.00	64.00	2.8	2,630	0.11%
2018/10/25	2	63.80	3	64.20	63.80	-1	2,632	-0.04%
2018/10/24	1	65.80	0	0.00	65.00	1	2,626	0.04%
2018/10/23	1	65.40	0	0.00	65.00	1	2,615	0.04%
2018/10/22	1	67.00	1	67.80	68.30	0	2,592	0.00%
2018/10/19	0	0.00	6	66.53	67.10	-6	2,599	-0.23%
2018/10/15	4	65.55	4	65.48	65.10	0	2,785	0.00%
2018/10/12	14	65.04	1	65.00	65.60	13	2,817	0.46%
2018/10/11	5	65.46	14	67.14	64.00	-9	2,844	-0.32%
2018/10/09	6	72.20	1	71.10	70.80	5	2,746	0.18%
2018/10/08	2	72.20	0	0.00	71.80	2	2,745	0.07%
2018/10/05	1	72.50	2	72.15	72.10	-1	2,753	-0.04%
2018/10/04	0	0.00	1	73.20	73.20	-1	2,746	-0.04%
2018/10/03	0	0.00	0.1	74.00	74.00	-0.1	2,744	0.00%
2018/10/01	0	0.00	3	75.20	75.20	-3	2,753	-0.11%
2018/09/28	0	0.00	1	74.70	74.50	-1	2,776	-0.04%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	5	73.98	1	74.10	74.50	4	2,751	0.15%
2018/09/21	0	0.00	5	72.92	73.00	-5	2,736	-0.18%
2018/09/18	0	0.00	7	73.03	73.30	-7	2,763	-0.25%
2018/09/14	5	75.00	1	74.60	74.70	4	2,778	0.14%
2018/09/13	1	74.00	1	74.50	74.30	0	2,800	0.00%
2018/09/12	1	73.60	1	73.80	73.20	0	2,804	0.00%
2018/09/11	9	73.74	1	74.40	74.90	8	2,780	0.29%
2018/09/10	1	74.60	5	73.92	73.50	-4	2,801	-0.14%
2018/09/07	3	75.40	0	0.00	75.10	3	2,805	0.11%
2018/09/06	0	0.00	2	77.40	76.80	-2	2,777	-0.07%
2018/09/05	2	78.35	3	78.40	77.00	-1	2,752	-0.04%
2018/09/04	0	0.00	2	78.40	78.20	-2	2,742	-0.07%
2018/08/30	0	0.00	5	78.10	77.90	-5	2,780	-0.18%
2018/08/29	7	78.50	6	78.32	78.10	1	2,803	0.04%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/23	2	77.40	1	77.70	77.70	1	2,873	0.03%
2018/08/22	0	0.00	7	77.57	77.70	-7	2,907	-0.24%
2018/08/21	0	0.00	1	76.00	76.60	-1	2,854	-0.04%
2018/08/20	0	0.00	5	75.50	75.50	-5	2,880	-0.17%
2018/08/17	3	75.50	0	0.00	75.50	3	2,900	0.10%
2018/08/16	0	0.00	3	75.20	75.40	-3	2,907	-0.10%
2018/08/15	7	73.70	11	73.49	73.50	-4	2,892	-0.14%
2018/08/14	4	74.75	1	74.10	74.40	3	2,884	0.10%
2018/08/13	1	76.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	6.8	77.54	1	77.90	77.60	5.8	2,860	0.20%
2018/08/09	1	77.40	0	0.00	77.10	1	2,871	0.03%
2018/08/08	0	0.00	2	78.05	78.00	-2	2,890	-0.07%
2018/08/07	6	77.87	1	77.90	77.40	5	2,934	0.17%
2018/08/06	0	0.00	5	77.52	77.70	-5	2,953	-0.17%
2018/08/03	2	76.90	3	76.70	77.00	-1	2,964	-0.03%
2018/08/02	6	76.85	4	76.40	76.50	2	2,963	0.07%
2018/08/01	3	76.80	2	76.80	77.20	1	2,958	0.03%
2018/07/31	0	0.00	1	76.39	75.90	-1	2,946	-0.03%
2018/07/30	6	76.33	0	0.00	76.40	6	2,933	0.20%
2018/07/27	0	0.00	1	76.10	75.60	-1	2,917	-0.03%
2018/07/26	3	76.03	5	76.16	76.30	-2	2,895	-0.07%
2018/07/25	2	76.00	7	76.06	75.80	-5	2,889	-0.17%
2018/07/24	1	80.00	10	79.22	80.00	-9	2,837	-0.32%
2018/07/23	6	78.55	3	78.57	78.80	3	2,711	0.11%
2018/07/20	2	78.20	21	78.24	78.30	-19	2,691	-0.71%
2018/07/19	2	78.50	2	78.10	78.40	0	2,671	0.00%
2018/07/18	3.4	77.24	8	77.25	77.50	-4.6	2,648	-0.17%
2018/07/17	3	75.97	0	0.00	75.60	3	2,580	0.12%
2018/07/16	3	75.73	0.1	75.70	75.50	3	2,560	0.12%
2018/07/13	2	75.10	0	0.00	75.20	2	2,578	0.08%
2018/07/09	2	73.00	1	73.40	72.90	1	2,639	0.04%
2018/07/06	2	72.30	1	72.20	72.60	1	2,650	0.04%
2018/07/03	3	73.10	1	73.10	73.00	2	2,744	0.07%
2018/07/02	1	73.20	1	73.20	73.20	0	2,758	0.00%
2018/06/29	0	0.00	2	74.35	74.60	-2	2,737	-0.07%
2018/06/28	2	72.30	1	72.40	72.30	1	2,698	0.04%
2018/06/26	1	72.10	8	72.09	72.50	-7	2,738	-0.26%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	13	73.46	5	73.48	73.30	8	2,716	0.29%
2018/06/21	3	74.27	0	0.00	74.00	3	2,690	0.11%
2018/06/20	2	74.10	1	74.30	74.20	1	2,712	0.04%
2018/06/19	1	74.80	0	0.00	74.70	1	2,717	0.04%
2018/06/15	9	75.27	0	0.00	75.10	9	2,693	0.33%
2018/06/14	1	76.10	0	0.00	75.40	1	2,675	0.04%
2018/06/13	1.9	76.90	1	76.80	76.90	0.9	2,662	0.03%
2018/06/12	9	76.34	0	0.00	76.70	9	2,731	0.33%
2018/06/11	0	0.00	1	76.70	77.30	-1	2,758	-0.04%
2018/06/08	2	77.40	1	77.30	77.20	1	2,814	0.04%
2018/06/07	1	77.60	2	77.70	78.00	-1	2,831	-0.04%
2018/06/06	0	0.00	1	76.20	77.00	-1	2,826	-0.04%
2018/06/05	1	75.70	0.1	75.70	75.70	0.9	2,811	0.03%
2018/06/01	1	74.70	0	0.00	74.70	1	2,791	0.04%
2018/05/31	1	73.80	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.30	1	74.60	74.20	0	2,753	0.00%
2018/05/29	2	75.70	0.1	75.40	75.40	2	2,733	0.07%
2018/05/28	2	75.80	0	0.00	75.70	2	2,782	0.07%
2018/05/24	0	0.00	2	74.00	74.80	-2	2,763	-0.07%
2018/05/21	1	74.00	1.2	74.27	74.10	-0.2	2,838	-0.01%
2018/05/17	0	0.00	6	74.25	74.00	-6	2,885	-0.21%
2018/05/16	2	74.30	0	0.00	74.20	2	2,893	0.07%
2018/05/15	3	76.13	0.2	75.40	75.20	2.8	2,918	0.10%
2018/05/14	12	77.75	4	78.15	78.00	8	3,054	0.26%
2018/05/11	7	77.37	8	77.31	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/07	1	75.10	3	75.83	76.00	-2	3,203	-0.06%
2018/05/03	2	74.00	0	0.00	73.80	2	3,288	0.06%
2018/05/02	2	74.30	0	0.00	74.40	2	3,305	0.06%
2018/04/30	1	74.10	0	0.00	73.90	1	3,319	0.03%
2018/04/27	1	74.00	1	73.80	73.90	0	3,334	0.00%
2018/04/26	2	74.10	1	74.00	74.00	1	3,351	0.03%
2018/04/24	2	72.95	0	0.00	72.80	2	3,429	0.06%
2018/04/23	0	0.00	2	75.10	74.90	-2	3,419	-0.06%
2018/04/20	2	75.75	2	76.10	76.00	0	3,428	0.00%
2018/04/19	0.1	76.90	4	75.70	76.90	-3.9	3,439	-0.11%
2018/04/18	2	77.25	2	76.40	76.30	0	3,440	0.00%
2018/04/16	0	0.00	2	78.50	78.60	-2	3,410	-0.06%
2018/04/13	5	78.70	6	78.60	78.50	-1	3,451	-0.03%
2018/04/12	0	0.00	3	78.60	78.50	-3	3,452	-0.09%
2018/04/11	4	78.93	1	78.80	78.80	3	3,453	0.09%
2018/04/10	5	77.32	1	77.50	77.70	4	3,446	0.12%
2018/04/09	2	77.40	1	77.50	77.80	1	3,436	0.03%
2018/04/03	3	78.13	0	0.00	78.20	3	3,371	0.09%
2018/04/02	2	79.10	0	0.00	79.20	2	3,358	0.06%
2018/03/31	2	79.20	1	79.20	79.60	1	3,374	0.03%
2018/03/30	3	79.67	8	79.90	80.00	-5	3,364	-0.15%
2018/03/29	3	78.17	1	78.10	78.10	2	3,343	0.06%
2018/03/26	2	78.00	0	0.00	78.00	2	3,427	0.06%
2018/03/23	3	78.13	0	0.00	78.40	3	3,463	0.09%
2018/03/22	3	79.47	2	79.60	79.30	1	3,466	0.03%
2018/03/21	2	79.80	1	79.40	79.90	1	3,443	0.03%
2018/03/20	1	78.80	0	0.00	79.00	1	3,488	0.03%
2018/03/19	1	79.40	0	0.00	79.30	1	3,476	0.03%
2018/03/16	3	79.13	1	79.60	79.10	2	3,490	0.06%
2018/03/15	9	79.50	1	79.90	79.60	8	3,438	0.23%
2018/03/14	11	80.32	1	80.10	80.10	10	3,435	0.29%
2018/03/13	2	81.25	3	81.50	81.70	-1	3,424	-0.03%
2018/03/12	8	81.13	6	81.08	81.20	2	3,469	0.06%
2018/03/09	3	79.80	4	80.00	79.70	-1	3,486	-0.03%
2018/03/08	6	78.95	1	79.50	79.00	5	3,472	0.14%
2018/03/07	0	0.00	1	80.00	78.90	-1	3,486	-0.03%
2018/03/02	4	78.83	1	78.50	78.90	3	3,779	0.08%
2018/03/01	4	79.83	6	80.27	79.70	-2	3,870	-0.05%
2018/02/27	1	79.60	4	79.80	79.40	-3	3,917	-0.08%
2018/02/22	3	78.80	0	0.00	79.00	3	4,008	0.07%
2018/02/21	0	0.00	2	79.65	80.30	-2	3,997	-0.05%
2018/02/12	2	78.85	3	78.50	78.30	-1	4,036	-0.02%
2018/02/09	5	77.84	3	77.33	78.50	2	4,084	0.05%
2018/02/08	1	79.10	0	0.00	79.20	1	4,135	0.02%
2018/02/07	0	0.00	1	79.90	80.30	-1	4,252	-0.02%
2018/02/06	6	79.33	7	78.03	78.70	-1	4,506	-0.02%
2018/02/05	2	82.55	0	0.00	82.90	2	4,409	0.05%
2018/02/02	11	84.20	0	0.00	84.10	11	4,464	0.25%
2018/01/31	0	0.00	1	83.60	83.40	-1	4,596	-0.02%
2018/01/30	2	84.10	2	83.95	83.50	0	4,616	0.00%
2018/01/29	3	84.53	5	84.60	84.50	-2	4,613	-0.04%
2018/01/26	3	85.93	1	85.40	85.60	2	4,648	0.04%
2018/01/25	1	86.90	0	0.00	86.70	1	4,642	0.02%
2018/01/24	0	0.00	1	86.50	86.50	-1	4,754	-0.02%
2018/01/23	1	86.50	0	0.00	86.20	1	4,991	0.02%
2018/01/22	2	86.30	2	86.40	86.90	0	5,056	0.00%
2018/01/19	4	87.60	6	87.55	87.40	-2	5,104	-0.04%
2018/01/18	1	87.20	1	87.60	86.70	0	5,113	0.00%
2018/01/17	3	86.20	2	86.20	87.00	1	5,111	0.02%
2018/01/16	2	86.45	0	0.00	86.50	2	5,143	0.04%
2018/01/15	6	86.48	0	0.00	86.20	6	5,168	0.12%
2018/01/12	8	85.25	2	85.80	85.60	6	5,232	0.11%
2018/01/11	4	84.60	0	0.00	84.60	4	5,265	0.08%
2018/01/10	3	84.43	0	0.00	84.10	3	5,311	0.06%
2018/01/09	1	85.70	2	86.05	85.50	-1	5,335	-0.02%
2018/01/04	0	0.00	3	85.00	85.10	-3	5,855	-0.05%
2018/01/02	1	84.90	0	0.00	85.00	1	5,953	0.02%