技嘉 (2376)-永豐金-大園券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
299.0
漲跌
▼2.0
漲幅
-0.66%
成交量
3,455張
產業
上市電腦週邊類股
1771人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

技嘉 (2376)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/30	6	298.75	2	299.00	299.00	4	20,433	0.02%
2024/04/29	4	300.50	10.5	300.43	301.00	-6.5	20,774	-0.03%
2024/04/26	18.2	297.28	15.2	298.37	295.50	3.1	21,500	0.01%
2024/04/25	11	290.68	5	293.20	290.50	6	21,841	0.03%
2024/04/24	8	293.13	19.3	292.62	299.50	-11.3	21,890	-0.05%
2024/04/23	13	282.74	9	283.00	281.00	4	21,915	0.02%
2024/04/22	14.4	285.37	12.3	284.72	282.50	2.1	21,890	0.01%
2024/04/19	31.1	293.99	12	291.99	292.50	19.1	21,857	0.09%
2024/04/18	2.4	303.05	11	302.55	302.00	-8.7	21,884	-0.04%
2024/04/17	4.1	304.13	13.2	305.82	308.00	-9.2	22,149	-0.04%
2024/04/16	1.2	303.65	2.1	300.33	302.00	-0.9	22,111	0.00%
2024/04/15	4.3	305.70	4	305.87	302.00	0.3	22,218	0.00%
2024/04/12	2.1	321.37	2	318.00	318.00	0.1	22,071	0.00%
2024/04/11	6.1	320.41	6	321.17	320.50	0.1	22,015	0.00%
2024/04/10	31.3	332.86	11.3	327.29	320.00	20	21,964	0.09%
2024/04/09	2.3	344.01	7.1	339.41	335.00	-4.9	21,664	-0.02%
2024/04/08	8	329.94	24.3	333.56	340.00	-16.3	21,721	-0.08%
2024/04/03	6.1	314.00	4.2	316.93	317.50	2	21,494	0.01%
2024/04/02	5.1	315.87	11	315.00	317.00	-5.9	21,370	-0.03%
2024/04/01	12.1	317.77	8	319.44	318.50	4.1	21,222	0.02%
2024/03/29	31.4	319.08	27.1	319.84	316.00	4.3	21,146	0.02%
2024/03/28	5.1	309.33	3	312.00	313.00	2.1	20,885	0.01%
2024/03/27	6	305.67	9	307.33	310.00	-3	20,888	-0.01%
2024/03/26	16	305.22	12	306.13	304.50	4	20,952	0.02%
2024/03/25	23	307.59	18	306.58	306.00	5	20,978	0.02%
2024/03/22	35.4	298.68	13.4	300.68	303.00	22	21,011	0.10%
2024/03/21	32.1	295.10	39	291.63	291.00	-6.9	20,568	-0.03%
2024/03/20	29.3	303.09	22	299.43	295.00	7.3	20,540	0.04%
2024/03/19	16.2	308.49	13	308.58	305.00	3.2	20,591	0.02%
2024/03/18	5	309.30	7	308.93	310.50	-2	20,605	-0.01%
2024/03/15	11.1	315.01	7	314.79	313.00	4.1	20,670	0.02%
2024/03/14	4.1	319.49	3	326.83	317.50	1.1	20,584	0.01%
2024/03/13	26.2	336.21	12	337.21	328.00	14.2	20,968	0.07%
2024/03/12	13.3	360.72	5	355.80	355.00	8.3	20,947	0.04%
2024/03/11	23	364.11	27	367.11	360.00	-4	21,071	-0.02%
2024/03/08	31.2	364.09	27.1	362.17	358.00	4.1	20,879	0.02%
2024/03/07	11	360.23	10.2	362.13	359.00	0.8	20,680	0.00%
2024/03/06	5	363.40	8	363.69	362.50	-3	20,673	-0.01%
2024/03/05	21.2	359.77	16.2	362.17	361.50	5	20,875	0.02%
2024/03/04	13.4	365.50	21.3	367.16	354.50	-7.9	20,978	-0.04%
2024/03/01	14.1	356.52	25.2	356.45	361.00	-11.1	20,553	-0.05%
2024/02/29	10.2	338.25	9	337.01	345.00	1.2	20,268	0.01%
2024/02/27	15	331.50	6	332.99	334.00	9	20,072	0.04%
2024/02/26	14.1	336.28	9.1	333.58	335.00	5.1	20,034	0.03%
2024/02/23	16.1	352.86	8.1	346.22	342.50	8	20,105	0.04%
2024/02/22	20.4	355.19	11	350.82	347.00	9.4	20,284	0.05%
2024/02/21	11	348.27	21	348.44	347.50	-10	19,874	-0.05%
2024/02/20	20	357.13	4	359.38	357.00	16	19,790	0.08%
2024/02/19	24.1	372.97	9	368.61	366.50	15.1	19,592	0.08%
2024/02/16	37.3	378.42	47.1	378.22	381.00	-9.7	19,637	-0.05%
2024/02/15	8	367.31	19.1	369.27	370.50	-11.1	19,260	-0.06%
2024/02/05	20	339.20	38.7	339.57	337.00	-18.6	18,948	-0.10%
2024/02/02	56.1	330.71	117.1	332.66	333.00	-61	18,947	-0.32%	大賣/
2024/02/01	6	307.17	13	307.65	313.50	-7	18,987	-0.04%
2024/01/31	33.1	309.91	24.2	309.88	309.00	8.9	19,098	0.05%
2024/01/30	22	303.48	40.6	304.72	305.00	-18.6	19,085	-0.10%
2024/01/29	7	293.93	10.3	292.43	295.00	-3.3	19,111	-0.02%
2024/01/26	9.1	285.00	5.1	287.43	284.00	4	19,311	0.02%
2024/01/25	19.1	297.06	19.1	291.07	292.00	-0.1	19,532	0.00%
2024/01/24	9.2	293.54	14.9	294.52	293.50	-5.7	19,400	-0.03%
2024/01/23	9	293.94	8	291.31	291.00	1	19,559	0.01%
2024/01/22	20.5	289.60	34.3	291.87	297.50	-13.8	19,345	-0.07%
2024/01/19	6	269.25	14.3	267.51	270.50	-8.2	18,793	-0.04%
2024/01/18	4	253.88	6	252.08	256.00	-2	18,715	-0.01%
2024/01/17	8	259.25	28	262.75	257.00	-20	18,829	-0.11%
2024/01/16	3	261.17	17	262.26	261.50	-14	18,890	-0.07%
2024/01/15	1	263.00	2	260.75	260.50	-1	19,056	-0.01%
2024/01/12	5	264.00	24.1	262.52	262.00	-19.1	19,319	-0.10%
2024/01/11	12	261.17	20.1	260.05	263.00	-8.1	19,423	-0.04%
2024/01/10	15	248.33	5	247.70	247.50	10	19,718	0.05%
2024/01/09	9	252.39	23.1	252.61	252.00	-14.1	19,960	-0.07%
2024/01/08	11	244.77	1	246.50	241.50	10	19,988	0.05%
2024/01/05	2.3	247.28	2	246.25	243.00	0.3	20,430	0.00%
2024/01/04	12	248.33	8	248.69	247.00	4	20,781	0.02%
2024/01/03	9.1	248.35	6	248.33	247.50	3.1	21,367	0.01%
2024/01/02	51.2	257.68	4.6	253.89	255.00	46.6	21,383	0.22%
2023/12/29	12.3	268.09	15	268.63	266.00	-2.7	21,203	-0.01%
2023/12/28	15	265.10	22.2	266.34	265.50	-7.2	21,225	-0.03%
2023/12/27	2	263.50	23	264.50	264.00	-21	21,380	-0.10%
2023/12/26	3	263.00	2	263.25	264.00	1	21,804	0.00%
2023/12/25	26	263.00	26	263.90	263.50	0	22,253	0.00%
2023/12/22	21.2	262.54	8	261.25	259.00	13.2	22,547	0.06%
2023/12/21	43.1	258.78	41	260.63	262.00	2.1	22,777	0.01%
2023/12/20	18.1	260.95	16	263.50	261.50	2.1	23,024	0.01%
2023/12/19	17	256.21	20	258.35	260.00	-3	23,341	-0.01%
2023/12/18	3.1	256.24	3	256.17	255.50	0.1	23,623	0.00%
2023/12/15	12	256.50	9	254.89	254.00	3	24,052	0.01%
2023/12/14	22.2	257.57	23	256.85	257.50	-0.8	24,102	0.00%
2023/12/13	33	252.44	15	251.33	250.00	18	24,239	0.07%
2023/12/12	13	252.77	13.1	254.56	250.50	-0.1	24,357	0.00%
2023/12/11	8	253.07	19.4	255.27	251.50	-11.4	24,544	-0.05%
2023/12/08	53.3	264.36	46	264.58	258.50	7.3	24,567	0.03%
2023/12/07	48.4	255.38	23.2	253.97	259.50	25.1	24,442	0.10%
2023/12/06	18	242.03	22.2	241.12	243.50	-4.2	24,601	-0.02%
2023/12/05	22.2	231.39	1	228.50	228.50	21.2	24,768	0.09%
2023/12/04	11.1	239.06	17.1	239.49	236.00	-6.1	25,017	-0.02%
2023/12/01	4	245.64	1.1	246.09	246.00	2.9	25,087	0.01%
2023/11/30	18.2	247.85	20.1	249.85	250.00	-1.9	25,309	-0.01%
2023/11/29	25.2	243.60	50.4	242.96	243.50	-25.2	25,290	-0.10%
2023/11/28	24	231.69	23	233.96	235.00	1	25,443	0.00%
2023/11/27	4.1	229.93	2	233.75	230.00	2.1	26,463	0.01%
2023/11/24	6	233.83	0	0.00	232.00	6	26,978	0.02%
2023/11/22	35.3	235.35	15.1	234.33	233.50	20.3	27,809	0.07%
2023/11/21	28.2	241.22	20.4	242.10	244.00	7.8	27,996	0.03%
2023/11/20	7	230.93	18	231.50	233.00	-11	28,514	-0.04%
2023/11/17	1	233.97	6.2	230.46	230.50	-5.1	28,784	-0.02%
2023/11/16	9.1	231.49	60	234.83	233.00	-50.9	29,414	-0.17%
2023/11/15	72.2	232.39	28.2	236.51	228.50	44	29,340	0.15%
2023/11/14	4	226.27	31	227.79	229.50	-27	29,350	-0.09%
2023/11/13	22.1	226.86	43	229.92	225.50	-20.9	29,605	-0.07%
2023/11/10	41	225.78	9	228.22	230.50	32	29,695	0.11%
2023/11/09	20	231.33	28	230.64	231.00	-8	29,822	-0.03%
2023/11/08	23.2	225.74	12	225.54	224.50	11.2	29,683	0.04%
2023/11/07	9.1	217.02	9.6	219.67	220.50	-0.5	29,783	0.00%
2023/11/06	10	217.30	12	218.42	220.00	-2	30,121	-0.01%
2023/11/03	12	224.71	6	223.75	220.50	6	30,274	0.02%
2023/11/02	30	227.92	22	231.20	226.50	8	30,540	0.03%
2023/11/01	7	217.79	7	218.79	221.00	0	30,490	0.00%
2023/10/31	16	227.65	18.2	224.09	217.50	-2.2	30,708	-0.01%
2023/10/30	11	232.64	1	236.41	232.50	10	30,679	0.03%
2023/10/27	4.2	237.36	6	237.33	235.50	-1.8	30,856	-0.01%
2023/10/26	28	234.66	9	233.33	232.00	19	31,051	0.06%
2023/10/25	14	246.54	17	247.71	245.50	-3	31,115	-0.01%
2023/10/24	11	241.14	25	243.54	247.00	-14	31,257	-0.04%
2023/10/23	40	241.36	26	243.58	239.00	14	31,608	0.04%
2023/10/20	22	238.59	22.2	241.34	241.50	-0.2	32,203	0.00%
2023/10/19	14.3	243.69	14	244.93	243.00	0.3	32,573	0.00%
2023/10/18	12.5	251.11	9	252.78	246.00	3.5	33,002	0.01%
2023/10/17	21.1	265.62	8	265.38	261.50	13.1	32,569	0.04%
2023/10/16	7	268.36	35	267.71	265.50	-28	32,685	-0.09%
2023/10/13	30.2	271.97	3	269.50	271.00	27.2	33,080	0.08%
2023/10/12	24.2	285.57	13	284.92	284.50	11.2	32,909	0.03%
2023/10/11	24.1	287.86	28.2	282.05	274.00	-4.2	33,130	-0.01%
2023/10/06	9.2	289.49	8	290.31	289.50	1.2	33,267	0.00%
2023/10/05	4.1	287.41	6	288.25	288.00	-1.9	33,634	-0.01%
2023/10/04	9.1	286.13	12	286.38	287.50	-2.9	33,823	-0.01%
2023/10/03	12.1	289.83	22	290.32	290.00	-9.9	34,036	-0.03%
2023/10/02	21.8	293.01	25	291.56	290.00	-3.3	34,069	-0.01%
2023/09/28	28.1	286.08	14	286.07	281.50	14.1	33,874	0.04%
2023/09/27	24	281.85	29	281.55	284.50	-5	33,745	-0.01%
2023/09/26	13	280.31	31	279.82	275.50	-18	33,843	-0.05%
2023/09/25	21	275.31	11	275.36	274.50	10	33,822	0.03%
2023/09/22	24	273.40	26	274.25	279.00	-2	33,668	-0.01%
2023/09/21	42	264.88	29.1	266.99	268.50	12.9	33,359	0.04%
2023/09/20	38.2	265.20	32	267.67	263.50	6.2	33,008	0.02%
2023/09/19	16	258.13	5.1	254.40	253.50	11	32,760	0.03%
2023/09/18	14.1	260.29	16	258.75	260.00	-1.9	32,765	-0.01%
2023/09/15	6	272.92	5	272.90	271.50	1	32,493	0.00%
2023/09/14	18.2	277.83	15	278.63	278.00	3.1	32,446	0.01%
2023/09/13	6.9	268.74	4.1	267.14	267.50	2.8	32,186	0.01%
2023/09/12	14.2	273.63	8	271.68	270.50	6.1	32,289	0.02%
2023/09/11	22.4	282.23	2.5	281.80	279.50	19.9	32,135	0.06%
2023/09/08	31.8	312.99	8	312.63	307.50	23.8	31,678	0.08%
2023/09/07	11.4	308.29	7	308.64	314.50	4.4	31,645	0.01%
2023/09/06	6.4	308.64	4	309.13	306.50	2.4	31,971	0.01%
2023/09/05	19.1	312.18	5	313.60	311.00	14.1	32,151	0.04%
2023/09/04	4.2	324.08	2	320.98	316.00	2.2	31,990	0.01%
2023/09/01	20.2	336.03	16	332.72	323.00	4.2	32,027	0.01%
2023/08/31	31.2	346.57	15	345.53	341.00	16.1	31,778	0.05%
2023/08/30	46.2	366.51	52.2	369.88	354.00	-5.9	31,011	-0.02%
2023/08/29	8.2	351.51	15	354.50	354.00	-6.8	31,023	-0.02%
2023/08/28	9	342.94	9	341.39	345.00	0	30,750	0.00%
2023/08/25	21.2	342.96	12	345.79	342.50	9.2	30,385	0.03%
2023/08/24	30.3	351.36	35.1	357.61	354.00	-4.9	30,075	-0.02%
2023/08/23	6.1	330.93	6	331.67	334.50	0.1	29,494	0.00%
2023/08/22	7.2	333.58	23.6	336.91	335.50	-16.4	30,070	-0.05%
2023/08/21	7.1	313.78	6	311.08	310.50	1.1	29,770	0.00%
2023/08/18	7.2	320.75	14.1	318.66	312.00	-6.9	29,911	-0.02%
2023/08/17	20.5	331.35	15	330.30	331.00	5.5	29,649	0.02%
2023/08/16	24	320.54	31	324.77	334.50	-7	29,316	-0.02%
2023/08/15	10.2	312.11	28.2	314.45	316.00	-18	29,189	-0.06%
2023/08/14	24.2	294.28	10	292.55	296.00	14.2	29,144	0.05%
2023/08/11	53.1	301.93	59	305.26	300.50	-5.9	29,103	-0.02%
2023/08/10	35.4	301.12	21	299.14	296.00	14.4	28,971	0.05%
2023/08/09	14.1	336.85	13	337.36	328.50	1.1	28,392	0.00%
2023/08/08	31.1	343.41	18.1	339.11	333.50	13	27,833	0.05%
2023/08/07	7	322.64	7.2	326.79	336.50	-0.2	27,317	0.00%
2023/08/04	4	296.75	5	307.69	306.00	-1	27,098	0.00%
2023/08/02	7.3	307.72	2.1	300.31	297.00	5.2	26,783	0.02%
2023/08/01	2.7	316.93	5.1	319.03	319.00	-2.4	26,423	-0.01%
2023/07/31	22.4	339.69	16	341.50	314.00	6.4	26,171	0.02%
2023/07/28	17.2	345.22	22.1	343.37	347.50	-4.9	25,871	-0.02%
2023/07/27	16.1	336.18	22	335.43	332.00	-5.9	25,518	-0.02%
2023/07/26	25.5	337.23	14.2	336.79	333.00	11.3	25,212	0.04%
2023/07/25	43.1	369.81	30.3	363.79	352.50	12.7	24,586	0.05%
2023/07/24	27.3	334.04	27.1	335.60	354.50	0.1	23,766	0.00%
2023/07/21	17.3	313.67	16.3	317.33	322.50	1	23,010	0.00%
2023/07/20	7.3	302.38	8	303.88	305.00	-0.8	22,300	0.00%
2023/07/19	34	313.35	23	301.35	298.50	11	22,068	0.05%
2023/07/18	8.1	299.41	14.1	305.90	312.50	-6.1	21,625	-0.03%
2023/07/17	4	296.88	3	300.33	293.50	1	20,944	0.00%
2023/07/14	21.1	295.46	20.2	290.67	296.00	0.9	20,668	0.00%
2023/07/13	15.1	320.26	14.3	317.67	295.50	0.9	20,034	0.00%
2023/07/12	24.1	292.08	41.3	295.66	304.00	-17.2	19,203	-0.09%
2023/07/11	10	278.35	5.4	276.87	276.50	4.6	18,647	0.02%
2023/07/10	11	271.73	16.2	274.42	273.50	-5.2	18,304	-0.03%
2023/07/07	5	264.50	1.5	262.00	261.00	3.5	17,909	0.02%
2023/07/06	11	265.27	8	263.94	264.00	3	17,667	0.02%
2023/07/05	16.1	265.30	20	265.45	265.00	-3.9	17,349	-0.02%
2023/07/04	11	254.68	20.1	261.78	272.50	-9.1	16,996	-0.05%
2023/07/03	11	248.23	9	253.67	248.00	2	16,641	0.01%
2023/06/30	9	238.06	6	239.92	243.50	3	16,329	0.02%
2023/06/29	3	233.83	1	230.50	233.00	2	16,120	0.01%
2023/06/28	3.1	235.87	8	233.56	227.00	-4.9	15,875	-0.03%
2023/06/27	4	235.75	15.1	233.29	233.00	-11.1	15,635	-0.07%
2023/06/26	18	250.17	14	246.43	243.50	4	15,298	0.03%
2023/06/21	10	257.30	10.1	258.61	260.00	-0.1	15,061	0.00%
2023/06/20	4	253.02	7	255.36	256.00	-3	14,909	-0.02%
2023/06/19	10.1	251.16	12.2	252.70	252.50	-2.2	14,742	-0.01%
2023/06/16	7	255.57	10	257.10	254.50	-3	14,558	-0.02%
2023/06/15	17	245.88	20	246.15	246.00	-3	14,123	-0.02%
2023/06/14	5	242.30	1.1	242.05	242.50	3.9	13,790	0.03%
2023/06/13	11.1	243.35	14.3	244.47	245.00	-3.2	13,545	-0.02%
2023/06/12	27.2	245.97	7	249.21	243.00	20.2	13,144	0.15%
2023/06/09	6	235.00	21	237.14	240.50	-15	12,421	-0.12%
2023/06/08	4.3	219.83	2	218.75	219.00	2.3	11,937	0.02%
2023/06/07	13	219.54	12	221.29	224.50	1	11,744	0.01%
2023/06/06	6	209.00	0	0.00	209.00	6	11,416	0.05%
2023/06/05	5.2	201.94	4	210.38	211.50	1.2	11,220	0.01%
2023/06/02	3	200.50	45	202.47	203.00	-42	10,857	-0.39%
2023/06/01	1	190.50	17	189.71	190.50	-16	10,204	-0.16%
2023/05/31	40	187.44	2	186.50	186.50	38	9,895	0.38%
2023/05/30	2	181.50	1	184.50	184.50	1	9,695	0.01%
2023/05/29	23	183.24	9.1	186.88	186.00	13.9	9,462	0.15%
2023/05/26	11.2	187.64	26.1	187.64	185.00	-14.9	9,012	-0.17%
2023/05/25	3.1	180.76	10	181.20	180.00	-6.9	8,182	-0.08%
2023/05/24	3	163.00	4	164.75	165.00	-1	7,686	-0.01%
2023/05/23	0	0.00	4	162.00	160.00	-4	7,391	-0.05%
2023/05/22	0	0.00	1.3	161.46	161.50	-1.3	7,261	-0.02%
2023/05/19	0	0.00	11.5	160.50	164.00	-11.5	7,143	-0.16%
2023/05/18	20	158.25	46	158.27	159.50	-26	6,904	-0.38%
2023/05/17	0	0.00	15	148.63	149.50	-15	6,508	-0.23%
2023/05/16	1	143.00	8	144.56	144.50	-7	6,089	-0.12%
2023/05/15	0	0.00	0.1	137.50	135.50	-0.1	5,715	0.00%
2023/05/11	10	140.00	8	141.00	141.00	2	5,621	0.04%
2023/05/10	1	139.50	1	140.00	139.50	0	5,636	0.00%
2023/05/09	1	138.50	4	138.25	139.00	-3	5,615	-0.05%
2023/05/05	0	0.00	20	137.00	137.00	-20	5,671	-0.35%
2023/05/04	8	136.00	2	135.50	136.00	6	5,687	0.11%
2023/05/03	5	131.70	2	135.00	132.50	3	5,678	0.05%
2023/05/02	0	0.00	5	134.70	135.00	-5	5,777	-0.09%
2023/04/28	2	131.00	1	132.00	131.00	1	5,875	0.02%
2023/04/26	0	0.00	2	128.00	129.00	-2	5,943	-0.03%
2023/04/25	1	130.00	0	0.00	129.00	1	5,983	0.02%
2023/04/24	0	0.00	0	134.50	135.00	0	5,966	0.00%
2023/04/21	1	132.00	0	0.00	132.00	1	6,020	0.02%
2023/04/20	1	134.00	0	0.00	134.00	1	6,069	0.02%
2023/04/19	3	132.00	3	135.33	134.50	0	6,132	0.00%
2023/04/18	5	135.00	5	136.00	135.50	0	6,115	0.00%
2023/04/14	10	133.00	10	134.50	134.50	0	6,224	0.00%
2023/04/13	22	133.05	24	132.48	132.00	-2	6,302	-0.03%
2023/04/12	5	135.00	5	136.50	136.50	0	6,266	0.00%
2023/04/11	7	135.36	7	136.57	135.50	0	6,291	0.00%
2023/04/10	0	0.00	5	135.00	136.50	-5	6,250	-0.08%
2023/04/06	0.1	136.00	6	136.08	138.00	-5.9	6,239	-0.09%
2023/03/31	0	0.00	0	133.00	133.50	0	6,146	0.00%
2023/03/30	5	133.50	2	133.25	133.00	3	6,240	0.05%
2023/03/29	70	129.14	42	129.38	130.00	28	6,253	0.45%
2023/03/28	50	126.51	61	127.24	128.00	-11	6,421	-0.17%
2023/03/27	71	127.87	60	128.33	128.00	11	6,570	0.17%
2023/03/24	30	128.10	31	128.35	129.00	-1	6,994	-0.01%
2023/03/23	11	122.55	26	124.08	126.00	-15	7,530	-0.20%
2023/03/22	30	123.33	59	122.20	123.50	-29	7,667	-0.38%
2023/03/21	25	119.50	37	120.14	120.00	-12	7,596	-0.16%
2023/03/20	66	118.83	83	119.73	120.00	-17	7,621	-0.22%
2023/03/17	94	118.63	80	118.66	118.50	14	7,610	0.18%
2023/03/16	76	119.63	78	120.12	119.50	-2	7,638	-0.03%
2023/03/15	94	118.95	99	119.33	119.00	-5	7,704	-0.06%
2023/03/14	73	116.75	70.1	117.46	117.50	2.9	7,723	0.04%
2023/03/13	49	117.65	26	118.67	118.50	23	7,758	0.30%
2023/03/10	20	119.00	58	119.55	120.00	-38	7,731	-0.49%
2023/03/09	55	118.86	66	119.46	119.00	-11	7,803	-0.14%
2023/03/08	109	117.09	65	117.12	117.00	44	7,802	0.56%	大買/
2023/03/07	38.1	118.90	64	119.55	119.50	-26	7,775	-0.33%
2023/03/06	32	118.58	30	119.00	118.50	2	7,823	0.03%
2023/03/03	27.1	118.91	0	0.00	119.00	27.1	8,044	0.34%
2023/03/02	33	117.98	57	119.11	120.00	-24	8,078	-0.30%
2023/03/01	31	118.40	35	119.79	120.50	-4	8,133	-0.05%
2023/02/24	26	120.15	8	123.19	119.00	18	8,196	0.22%
2023/02/23	29	120.41	39.1	121.17	120.50	-10.1	8,349	-0.12%
2023/02/22	10	115.00	44	116.52	117.50	-34	8,626	-0.39%
2023/02/21	47	115.95	45	116.67	116.50	2	8,830	0.02%
2023/02/20	42	116.82	30	116.50	116.50	12	9,029	0.13%
2023/02/17	59	118.44	25	117.50	117.50	34	9,090	0.37%
2023/02/16	5	119.50	16	120.66	121.00	-11	9,203	-0.12%
2023/02/15	15	119.17	15	120.00	119.00	0	9,259	0.00%
2023/02/14	14	118.25	14	119.04	119.00	0	9,307	0.00%
2023/02/13	6	117.33	0	0.00	117.50	6	9,392	0.06%
2023/02/10	2	117.00	0	0.00	117.00	2	9,518	0.02%
2023/02/09	15	119.17	0	0.00	117.00	15	9,760	0.15%
2023/02/08	18	120.83	13	121.65	120.00	5	9,879	0.05%
2023/02/07	27	119.50	32	118.64	119.50	-5	9,880	-0.05%
2023/02/06	20	114.88	23	115.54	116.00	-3	9,766	-0.03%
2023/02/03	26	115.15	20	114.50	114.50	6	9,695	0.06%
2023/02/02	22	117.11	20	117.88	118.00	2	9,613	0.02%
2023/02/01	10	116.25	12	117.00	117.00	-2	9,610	-0.02%
2023/01/31	2.1	115.05	0	0.00	115.50	2.1	9,642	0.02%
2023/01/30	0	0.00	16	118.91	119.50	-16	9,570	-0.17%
2023/01/16	0	0.00	1	113.00	113.50	-1	9,558	-0.01%
2023/01/13	3	113.83	3	114.17	114.00	0	9,583	0.00%
2023/01/12	0	114.50	2	113.50	114.00	-2	9,710	-0.02%
2023/01/11	0	0.00	5	114.00	114.50	-5	10,011	-0.05%
2023/01/10	2	114.00	27	114.13	114.50	-25	10,444	-0.24%
2023/01/09	0	0.00	4	113.88	113.50	-4	10,464	-0.04%
2023/01/06	2	112.00	17	111.62	112.00	-15	10,450	-0.14%
2023/01/05	5	110.70	2	111.25	110.50	3	10,448	0.03%
2023/01/04	5	110.00	2	110.75	112.00	3	10,370	0.03%
2023/01/03	2	108.75	24	110.40	111.00	-22	10,354	-0.21%
2022/12/30	11	106.68	36	107.07	106.50	-25	10,334	-0.24%
2022/12/29	10	106.75	20	106.83	107.50	-10	10,358	-0.10%
2022/12/28	3.1	105.16	6	104.92	105.50	-2.9	10,389	-0.03%
2022/12/27	0	0.00	3	106.00	106.00	-3	10,486	-0.03%
2022/12/26	11	107.23	8	105.56	105.00	3	10,496	0.03%
2022/12/23	2	103.00	5	104.30	106.50	-3	10,489	-0.03%
2022/12/22	9	103.61	15	105.10	105.00	-6	10,577	-0.06%
2022/12/21	10	101.00	4	101.63	101.00	6	10,486	0.06%
2022/12/20	14	101.57	1	105.50	100.00	13	10,440	0.12%
2022/12/19	34	103.96	0	0.00	103.00	34	10,318	0.33%
2022/12/16	23	107.22	1	112.00	107.00	22	10,187	0.22%
2022/12/15	14	114.32	54	112.97	114.00	-40	9,893	-0.40%
2022/12/14	12	106.13	17.5	105.98	107.00	-5.5	9,425	-0.06%
2022/12/13	10	102.70	10	103.00	102.50	0	9,380	0.00%
2022/12/12	0	0.00	2	102.50	102.50	-2	9,527	-0.02%
2022/12/09	2.1	102.00	2.4	102.58	102.50	-0.3	9,695	0.00%
2022/12/08	13.1	102.27	0	0.00	102.50	13.1	9,983	0.13%
2022/12/07	8.2	100.21	2	101.50	101.00	6.2	10,046	0.06%
2022/12/06	29	104.78	0	0.00	103.50	29	10,246	0.28%
2022/12/05	19.2	108.93	3	108.33	108.00	16.2	10,310	0.16%
2022/12/02	4	110.75	7	111.29	111.00	-3	10,365	-0.03%
2022/12/01	1	112.50	15.1	111.48	112.50	-14.1	10,376	-0.14%
2022/11/30	4	107.88	5	109.60	108.00	-1	10,259	-0.01%
2022/11/29	10.1	107.00	10	107.50	108.00	0.1	10,182	0.00%
2022/11/28	0	108.50	2.1	108.98	108.50	-2.1	10,151	-0.02%
2022/11/25	12.1	109.11	2.8	110.56	107.50	9.3	10,102	0.09%
2022/11/24	1	106.50	2	106.50	107.00	-1	9,830	-0.01%
2022/11/23	4.5	105.85	2	105.50	105.50	2.5	9,809	0.03%
2022/11/22	2	109.00	0	0.00	107.00	2	9,772	0.02%
2022/11/21	8.3	109.64	1	110.00	108.00	7.3	9,725	0.08%
2022/11/18	17	112.09	22	111.52	113.00	-5	9,512	-0.05%
2022/11/17	6	107.00	14	106.57	107.00	-8	9,089	-0.09%
2022/11/16	13	102.96	13.4	103.39	104.00	-0.4	8,886	0.00%
2022/11/15	4.1	98.87	0	0.00	99.00	4.1	8,682	0.05%
2022/11/14	7	98.76	8	99.98	100.50	-1	8,649	-0.01%
2022/11/11	11	101.00	13.2	103.32	101.00	-2.2	8,571	-0.03%
2022/11/10	13.2	100.15	7	101.36	100.50	6.2	8,519	0.07%
2022/11/09	27	101.91	14	101.89	102.50	13	8,495	0.15%
2022/11/08	2	100.00	0	0.00	101.00	2	8,550	0.02%
2022/11/07	14	101.79	53	100.51	102.00	-39	8,528	-0.46%
2022/11/04	31	96.06	33	96.56	96.80	-2	8,287	-0.02%
2022/11/03	2	95.25	22	94.70	95.10	-20	8,107	-0.25%
2022/11/02	0	0.00	4.1	92.49	92.50	-4.1	7,989	-0.05%
2022/11/01	5	91.50	0	0.00	91.50	5	7,996	0.06%
2022/10/31	2	92.00	0	0.00	92.50	2	8,003	0.02%
2022/10/28	9	92.43	5	94.02	92.50	4	8,131	0.05%
2022/10/27	8	92.88	16.3	92.89	93.00	-8.3	8,161	-0.10%
2022/10/26	4	91.30	8	91.49	91.30	-4	8,133	-0.05%
2022/10/25	2	89.70	2	90.30	90.20	0	8,121	0.00%
2022/10/24	0	0.00	1	92.10	90.00	-1	8,135	-0.01%
2022/10/21	0.1	89.00	0	0.00	90.30	0.1	8,075	0.00%
2022/10/20	1.1	88.69	0	0.00	90.00	1.1	8,092	0.01%
2022/10/19	4	91.10	9.8	90.66	91.60	-5.8	8,056	-0.07%
2022/10/18	19	88.08	39	89.60	89.30	-20	7,844	-0.25%
2022/10/17	9	79.56	12	82.63	83.10	-3	7,549	-0.04%
2022/10/14	27	83.58	12.1	84.53	82.10	15	7,581	0.20%
2022/10/13	4	82.78	6	83.12	82.90	-2	7,723	-0.03%
2022/10/12	2	82.55	1	82.70	82.70	1	7,919	0.01%
2022/10/11	0.1	83.60	4	82.90	82.90	-4	7,973	-0.05%
2022/10/07	13.4	85.80	50	84.88	84.80	-36.7	7,914	-0.46%
2022/10/06	6.1	89.55	0	0.00	89.00	6.1	7,802	0.08%
2022/10/05	2.1	90.33	0	0.00	90.60	2.1	7,777	0.03%
2022/10/04	6	90.30	8	91.13	90.70	-2	7,749	-0.03%
2022/10/03	2.1	87.52	4	88.25	88.40	-1.9	7,675	-0.03%
2022/09/30	6	86.85	8	88.33	88.30	-2	7,713	-0.03%
2022/09/29	4	88.78	8	90.50	88.90	-4	7,691	-0.05%
2022/09/28	3.1	88.41	8	89.61	88.40	-4.9	7,664	-0.06%
2022/09/27	4.1	88.53	2	90.30	89.00	2.1	7,667	0.03%
2022/09/26	13.1	89.14	2	88.80	89.20	11.1	7,668	0.14%
2022/09/23	5	92.38	6	92.87	92.20	-1	7,904	-0.01%
2022/09/22	1.1	88.79	33.1	92.58	93.00	-32	7,956	-0.40%
2022/09/21	16.1	90.79	51	90.30	90.00	-34.9	7,830	-0.45%
2022/09/20	18.3	93.39	1	93.50	93.20	17.3	7,646	0.23%
2022/09/19	53	95.30	12.3	95.77	95.30	40.8	7,475	0.55%
2022/09/16	9.1	93.98	0	0.00	93.70	9.1	7,292	0.12%
2022/09/15	1	93.00	46	95.07	95.50	-45	7,172	-0.63%
2022/09/14	8	91.31	7	92.63	91.00	1	6,920	0.01%
2022/09/13	23	93.22	39.3	94.45	92.90	-16.3	6,768	-0.24%
2022/09/12	17	90.58	16.3	90.00	91.10	0.7	6,573	0.01%
2022/09/08	6	83.58	8	85.66	86.20	-2	6,484	-0.03%
2022/09/07	3	80.30	0	0.00	80.30	3	6,467	0.05%
2022/09/06	3	82.37	0	0.00	81.20	3	6,615	0.05%
2022/09/05	3	84.00	0	0.00	83.50	3	6,663	0.05%
2022/09/02	0	0.00	2	85.10	85.10	-2	6,708	-0.03%
2022/09/01	5.2	84.28	0	0.00	83.90	5.2	6,762	0.08%
2022/08/31	0.1	84.90	4	85.20	85.90	-4	6,740	-0.06%
2022/08/29	4	83.85	4	84.70	84.80	0	6,829	0.00%
2022/08/26	0	0.00	6	86.65	87.00	-6	6,799	-0.09%
2022/08/25	0	0.00	5	84.42	85.70	-5	6,768	-0.07%
2022/08/24	4	84.19	0	0.00	83.50	4	6,749	0.06%
2022/08/23	5	83.76	0	0.00	83.50	5	6,791	0.07%
2022/08/22	1	85.00	0	0.00	85.00	1	6,893	0.01%
2022/08/19	52	87.46	9	87.20	87.10	43	6,903	0.62%
2022/08/18	13	86.62	6.2	86.33	86.90	6.8	6,890	0.10%
2022/08/17	2	83.75	1	84.00	85.30	1	6,838	0.01%
2022/08/16	3.1	84.82	7.1	84.78	83.60	-4.1	6,825	-0.06%
2022/08/15	3	85.33	4	85.43	85.20	-1	6,797	-0.01%
2022/08/12	0	0.00	3	80.63	82.80	-3	6,669	-0.04%
2022/08/11	2	80.60	2	80.30	80.30	0	6,549	0.00%
2022/08/10	0.1	79.40	1	79.00	79.30	-1	6,543	-0.01%
2022/08/08	0	79.70	0	0.00	79.70	0	6,590	0.00%
2022/08/05	2.2	80.34	3	80.63	80.60	-0.8	6,588	-0.01%
2022/08/04	16.1	80.35	4	81.00	79.60	12.1	6,598	0.18%
2022/08/03	19	92.33	4	92.10	92.30	15	6,507	0.23%
2022/08/02	1.1	92.31	6	91.98	92.20	-4.9	6,427	-0.08%
2022/08/01	0.3	93.00	2	93.00	93.30	-1.7	6,343	-0.03%
2022/07/29	4.1	91.40	0	0.00	91.40	4.1	6,304	0.07%
2022/07/28	6.5	91.23	1	91.80	90.70	5.5	6,307	0.09%
2022/07/27	3	89.57	0	0.00	91.00	3	6,285	0.05%
2022/07/26	19	90.14	0	0.00	89.80	19	6,222	0.31%
2022/07/25	2	93.60	0	0.00	94.00	2	6,130	0.03%
2022/07/22	7	95.54	1	96.00	95.30	6	6,050	0.10%
2022/07/21	6	97.17	2	98.00	97.90	4	5,927	0.07%
2022/07/20	16	96.60	11	96.39	96.80	5	5,880	0.09%
2022/07/19	18	93.88	13	94.18	93.80	5	5,812	0.09%
2022/07/18	11.1	91.34	12	90.98	91.80	-1	5,674	-0.02%
2022/07/15	0.1	87.40	0	0.00	87.40	0.1	5,653	0.00%
2022/07/13	0	0.00	1	86.30	86.00	-1	5,840	-0.02%
2022/07/12	0	0.00	1	85.60	83.40	-1	5,872	-0.02%
2022/07/11	5	89.76	4	88.25	87.50	1	5,853	0.02%
2022/07/08	1.1	88.74	4	88.68	89.30	-2.9	5,914	-0.05%
2022/07/06	0	0.00	2	87.10	86.00	-2	6,044	-0.03%
2022/07/05	5	85.56	5	84.82	86.20	0	6,044	0.00%
2022/07/04	3	83.40	3	82.20	83.40	0	6,076	0.00%
2022/07/01	9	83.55	7	83.71	81.50	2	6,107	0.03%
2022/06/30	2.3	89.48	0	0.00	88.70	2.3	5,859	0.04%
2022/06/27	3	95.30	3	95.00	95.30	0	5,842	0.00%
2022/06/24	4	94.03	4	93.60	94.10	0	5,882	0.00%
2022/06/23	3	91.87	4	93.18	92.30	-1	5,883	-0.02%
2022/06/22	4	93.33	4	94.73	92.10	0	5,892	0.00%
2022/06/21	0	0.00	1	96.50	96.50	-1	5,892	-0.02%
2022/06/20	1.1	95.16	0	0.00	93.90	1.1	5,958	0.02%
2022/06/17	1	96.50	5	97.46	98.00	-4	6,056	-0.07%
2022/06/16	5.1	99.86	3	99.53	98.80	2.1	6,177	0.03%
2022/06/15	13.1	100.85	12	100.17	100.00	1.1	6,163	0.02%
2022/06/14	8.1	103.25	6	104.17	104.00	2.1	6,154	0.03%
2022/06/13	8.1	105.32	6	106.00	106.00	2.1	6,167	0.03%
2022/06/10	5.1	110.39	100	109.50	109.50	-94.9	6,272	-1.51%
2022/06/09	4	113.88	0	0.00	114.00	4	6,453	0.06%
2022/06/08	5	114.60	8	115.69	114.50	-3	6,731	-0.04%
2022/06/07	2	113.00	6	113.25	114.00	-4	6,811	-0.06%
2022/06/06	4	110.75	2	110.50	110.50	2	6,889	0.03%
2022/06/02	0.1	111.50	0	0.00	110.50	0.1	7,007	0.00%
2022/06/01	2	112.00	0	0.00	112.50	2	7,227	0.03%
2022/05/31	1.1	113.00	1	113.00	113.00	0.1	7,306	0.00%
2022/05/30	5	112.60	15.6	113.08	112.50	-10.6	7,376	-0.14%
2022/05/27	2	108.00	6	107.92	108.00	-4	7,348	-0.05%
2022/05/26	6	105.25	2.2	105.05	105.00	3.8	7,523	0.05%
2022/05/25	3.1	105.02	1	106.00	105.50	2.1	7,686	0.03%
2022/05/24	1	105.00	0	0.00	104.50	1	7,831	0.01%
2022/05/23	1.1	105.55	9	105.50	105.50	-8	7,936	-0.10%
2022/05/20	8	107.81	0	0.00	107.00	8	8,155	0.10%
2022/05/19	4	107.75	0	0.00	109.00	4	8,269	0.05%
2022/05/18	0	0.00	7	110.14	110.50	-7	8,338	-0.08%
2022/05/17	4	108.50	2	109.00	108.50	2	8,414	0.02%
2022/05/16	8	108.31	0	0.00	107.50	8	8,507	0.09%
2022/05/13	0	0.00	6	107.83	108.00	-6	8,587	-0.07%
2022/05/12	0	0.00	4	105.50	105.50	-4	8,662	-0.05%
2022/05/11	13.1	106.96	4	110.00	106.00	9.1	8,893	0.10%
2022/05/10	1	108.00	5	109.80	110.00	-4	8,902	-0.04%
2022/05/09	2.1	111.48	0	0.00	110.00	2.1	9,013	0.02%
2022/05/06	5.2	111.33	10.1	112.00	111.50	-4.9	9,231	-0.05%
2022/05/05	3.2	114.52	1	116.00	114.50	2.2	9,365	0.02%
2022/05/04	10.5	114.76	1	113.99	115.00	9.5	9,416	0.10%
2022/04/29	3.1	110.05	0	0.00	108.50	3.1	9,485	0.03%
2022/04/28	1.1	108.09	0	0.00	108.00	1.1	9,529	0.01%
2022/04/27	2	105.54	2	107.00	107.50	0	9,616	0.00%
2022/04/26	5.1	108.02	7	109.57	108.50	-1.9	9,599	-0.02%
2022/04/25	10.1	107.80	9	107.00	107.00	1.1	9,596	0.01%
2022/04/22	3	113.50	11	115.23	111.50	-8	9,530	-0.08%
2022/04/21	11.1	114.10	0	0.00	113.50	11.1	9,544	0.12%
2022/04/20	7.3	113.88	13	115.46	116.00	-5.8	9,565	-0.06%
2022/04/19	2	113.00	6	114.58	113.50	-4	9,539	-0.04%
2022/04/18	3	112.00	6	110.00	111.00	-3	9,657	-0.03%
2022/04/15	4.1	112.88	8.5	114.35	112.50	-4.4	9,847	-0.04%
2022/04/14	8	115.13	0	0.00	114.50	8	10,028	0.08%
2022/04/13	9	116.28	6	115.67	116.00	3	10,073	0.03%
2022/04/12	8	117.94	3	117.65	117.00	5	10,092	0.05%
2022/04/11	6	120.17	4	119.50	119.50	2	10,188	0.02%
2022/04/08	13	122.12	4	122.50	122.50	9	10,174	0.09%
2022/04/07	14.1	125.00	8	123.25	122.50	6.1	10,113	0.06%
2022/04/06	4	127.38	1.2	127.58	127.50	2.8	10,048	0.03%
2022/04/01	1	127.50	2	129.25	130.50	-1	10,021	-0.01%
2022/03/31	1	129.50	1	130.50	130.00	0	10,067	0.00%
2022/03/30	7	131.00	0	0.00	130.00	7	10,111	0.07%
2022/03/29	5	131.00	11	131.86	131.00	-6	10,208	-0.06%
2022/03/28	3	129.00	6	130.00	131.50	-3	10,345	-0.03%
2022/03/25	4	130.13	7	131.07	130.50	-3	10,598	-0.03%
2022/03/24	2.1	128.76	2	129.75	129.50	0.1	10,745	0.00%
2022/03/23	1.2	130.38	1.5	129.00	129.00	-0.3	10,883	0.00%
2022/03/22	17.5	126.22	4	127.38	128.50	13.5	11,334	0.12%
2022/03/21	30	131.88	1	134.00	131.00	29	11,369	0.26%
2022/03/18	2.4	129.99	1	130.00	130.50	1.4	11,535	0.01%
2022/03/17	0	0.00	6	131.67	130.50	-6	12,011	-0.05%
2022/03/16	1	127.50	1	129.00	127.00	0	12,303	0.00%
2022/03/15	3	126.67	2	126.50	126.00	1	12,771	0.01%
2022/03/14	4.3	129.03	0	0.00	130.50	4.3	13,145	0.03%
2022/03/11	51.3	132.44	0.1	135.00	133.00	51.3	13,092	0.39%
2022/03/10	3	139.50	7	141.93	138.50	-4	13,162	-0.03%
2022/03/09	4.5	136.06	3	137.67	136.00	1.5	13,254	0.01%
2022/03/08	14.5	138.48	9	136.50	135.50	5.5	13,304	0.04%
2022/03/07	16	140.03	3	140.17	139.50	13	13,326	0.10%
2022/03/04	6	146.50	5.7	147.82	148.00	0.4	13,289	0.00%
2022/03/03	2.3	149.15	9.5	149.55	148.50	-7.2	13,403	-0.05%
2022/03/02	6.1	145.75	6	146.00	146.00	0.1	13,442	0.00%
2022/03/01	3	145.17	7	145.93	145.50	-4	13,445	-0.03%
2022/02/25	5	140.10	1	143.50	140.00	4	13,345	0.03%
2022/02/24	17.1	142.13	1	141.50	141.00	16.1	13,363	0.12%
2022/02/23	2	147.98	37	146.03	148.00	-35	13,405	-0.26%
2022/02/22	97	141.18	0	141.93	140.00	97	13,560	0.72%
2022/02/21	1	147.51	0	0.00	147.50	1	13,689	0.01%
2022/02/18	2	152.50	0	0.00	152.50	2	13,886	0.01%
2022/02/17	10	152.10	4	152.50	152.50	6	14,252	0.04%
2022/02/16	2	151.00	1	153.50	151.50	1	14,789	0.01%
2022/02/15	2	149.73	10	149.15	149.50	-8	15,392	-0.05%
2022/02/14	4	144.00	3	144.50	143.50	1	15,733	0.01%
2022/02/11	5	149.50	3	149.67	148.00	2	16,225	0.01%
2022/02/10	1	153.00	0	0.00	150.00	1	16,909	0.01%
2022/02/09	3	151.83	3	153.33	152.50	0	17,851	0.00%
2022/02/08	0	152.19	9	150.89	152.50	-9	18,397	-0.05%
2022/02/07	1	142.50	4	144.00	146.00	-3	18,438	-0.02%
2022/01/26	5	138.10	1	143.00	137.50	4	18,851	0.02%
2022/01/25	1	142.49	3	141.17	142.00	-2	19,252	-0.01%
2022/01/21	1	141.00	2	142.00	141.00	-1	20,164	0.00%
2022/01/20	3	142.00	1	145.50	142.00	2	20,174	0.01%
2022/01/18	4	143.00	6.5	143.77	143.00	-2.5	20,268	-0.01%
2022/01/17	7	137.71	1	140.50	140.50	6	20,318	0.03%
2022/01/14	4	136.38	2	135.75	138.50	2	20,520	0.01%
2022/01/13	0.4	141.00	0	0.00	139.50	0.4	21,100	0.00%
2022/01/12	0.1	141.50	0	0.00	142.00	0.1	21,156	0.00%
2022/01/11	5	141.70	1.1	141.19	141.00	3.9	21,319	0.02%
2022/01/10	1	146.49	2	144.24	149.00	-1	21,764	0.00%
2022/01/07	23	146.46	0	146.81	147.50	23	21,736	0.11%
2022/01/06	1	150.02	1	153.00	154.50	0	21,802	0.00%
2022/01/05	0	154.17	12	151.83	154.00	-12	22,262	-0.05%
2022/01/04	6	153.83	2	156.75	152.50	4	23,353	0.02%
2022/01/03	5	156.00	1.1	156.50	156.50	3.9	24,034	0.02%
2021/12/30	5	155.50	0.1	153.50	155.50	4.9	24,047	0.02%
2021/12/29	3	154.00	0	0.00	154.00	3	24,031	0.01%
2021/12/28	0.1	156.08	0	0.00	156.50	0.1	24,030	0.00%
2021/12/27	0.3	157.00	2	156.75	155.00	-1.7	24,009	-0.01%
2021/12/24	1	155.00	1	156.00	156.00	0	23,957	0.00%
2021/12/23	3	156.67	0.1	156.50	155.00	2.9	23,949	0.01%
2021/12/22	1	157.50	4	156.50	157.00	-3	23,896	-0.01%
2021/12/21	5.1	151.76	4	154.25	155.00	1.1	23,739	0.00%
2021/12/20	8	155.00	3.1	157.50	153.50	4.9	23,512	0.02%
2021/12/17	3.1	154.84	2	155.00	154.50	1.1	23,365	0.00%
2021/12/16	9	160.44	13	162.12	158.00	-4	23,232	-0.02%
2021/12/15	7	152.72	2	151.75	152.50	5	22,701	0.02%
2021/12/14	11	153.23	1.2	155.29	151.50	9.8	22,456	0.04%
2021/12/13	5.1	159.80	5	158.60	160.00	0.1	22,105	0.00%
2021/12/10	7	151.29	10	150.50	152.50	-3	21,555	-0.01%
2021/12/09	10	146.40	16.1	146.19	148.00	-6.1	21,107	-0.03%
2021/12/08	11	142.41	12.2	141.02	142.50	-1.2	20,581	-0.01%
2021/12/07	6.2	132.44	2	132.75	132.50	4.2	20,071	0.02%
2021/12/06	4	134.50	0	0.00	134.50	4	19,908	0.02%
2021/12/03	3	141.17	11	141.09	141.00	-8	19,687	-0.04%
2021/12/02	2	140.00	6	137.42	136.50	-4	19,627	-0.02%
2021/12/01	6	136.67	2.4	137.94	139.00	3.7	19,526	0.02%
2021/11/30	1	136.50	1	135.00	136.00	0	19,466	0.00%
2021/11/29	5	129.00	1	131.96	132.00	4	19,444	0.02%
2021/11/26	0	0.00	7	133.86	135.00	-7	19,377	-0.04%
2021/11/25	1	134.50	0	0.00	134.00	1	19,277	0.01%
2021/11/24	2.1	133.72	1.1	134.86	134.00	1	19,241	0.01%
2021/11/23	6	134.83	7	134.36	134.50	-1	19,141	-0.01%
2021/11/22	10.1	137.75	8	138.31	138.00	2.1	18,983	0.01%
2021/11/19	5	141.40	8	140.69	141.00	-3	18,878	-0.02%
2021/11/18	27	143.15	20	139.38	138.50	7	18,774	0.04%
2021/11/17	22	139.32	23	141.28	143.00	-1	18,459	-0.01%
2021/11/16	9	140.33	9	141.06	140.50	0	18,248	0.00%
2021/11/15	71	137.65	16	137.09	136.00	55	17,904	0.31%
2021/11/12	9	131.94	8	133.75	135.50	1	17,418	0.01%
2021/11/11	10	139.55	8	137.38	137.00	2	16,805	0.01%
2021/11/10	12	136.92	12	137.88	139.00	0	16,617	0.00%
2021/11/09	19.5	138.26	14	136.04	136.50	5.5	16,104	0.03%
2021/11/08	9.5	131.21	33	130.45	133.50	-23.5	15,262	-0.15%
2021/11/05	22	125.80	14	125.79	124.00	8	14,409	0.06%
2021/11/04	1	122.50	5	121.00	121.00	-4	13,781	-0.03%
2021/11/03	1	122.00	19	122.08	123.00	-18	13,598	-0.13%
2021/11/02	15	121.30	13	118.12	118.50	2	13,020	0.02%
2021/11/01	19	117.58	37	118.49	119.50	-18	12,583	-0.14%
2021/10/29	6	112.00	19	111.79	112.50	-13	11,904	-0.11%
2021/10/28	0.1	107.50	0	0.00	107.50	0.1	11,594	0.00%
2021/10/27	2	107.50	2	108.00	108.00	0	11,525	0.00%
2021/10/26	1	107.50	5	106.70	105.50	-4	11,465	-0.03%
2021/10/25	1	105.00	0	0.00	104.00	1	11,395	0.01%
2021/10/22	1	105.00	12	105.42	105.00	-11	11,377	-0.10%
2021/10/21	18	110.78	19	113.05	106.50	-1	11,294	-0.01%
2021/10/20	1	110.00	13	110.35	110.00	-12	10,860	-0.11%
2021/10/19	1	110.00	4	108.88	110.00	-3	10,784	-0.03%
2021/10/18	27.5	109.92	23	110.74	107.00	4.5	10,665	0.04%
2021/10/15	1	105.50	12	106.63	107.00	-11	10,137	-0.11%
2021/10/14	6.5	104.65	10	105.10	104.50	-3.5	9,964	-0.04%
2021/10/13	12	105.63	15	106.33	107.00	-3	9,776	-0.03%
2021/10/12	26	104.46	23.1	104.32	105.00	3	9,222	0.03%
2021/10/08	15	98.41	65	98.42	100.50	-50	8,078	-0.62%
2021/10/07	3	89.13	10.1	91.62	91.80	-7.1	7,290	-0.10%
2021/10/06	4	85.27	1	83.80	83.50	3	7,296	0.04%
2021/10/05	1.1	84.55	2	83.90	84.90	-1	7,486	-0.01%
2021/10/04	0.1	85.50	0	0.00	84.80	0.1	7,591	0.00%
2021/10/01	4.1	85.35	0	0.00	86.00	4.1	7,741	0.05%
2021/09/30	3	86.10	2	86.10	86.80	1	7,810	0.01%
2021/09/29	10	87.16	3	86.90	86.90	7	7,877	0.09%
2021/09/28	1	89.70	0	0.00	89.70	1	7,928	0.01%
2021/09/27	4	90.63	9	90.43	90.50	-5	7,945	-0.06%
2021/09/24	4	92.63	11	93.84	92.10	-7	7,949	-0.09%
2021/09/23	2	92.90	11.7	92.86	93.00	-9.7	7,945	-0.12%
2021/09/22	3	88.27	1	91.10	91.00	2	7,995	0.03%
2021/09/17	1	90.90	0	0.00	91.10	1	8,137	0.01%
2021/09/16	0	0.00	5	90.44	90.90	-5	8,304	-0.06%
2021/09/14	3	90.13	3	90.40	90.20	0	8,458	0.00%
2021/09/13	6	91.30	0	0.00	90.10	6	8,842	0.07%
2021/09/10	0.1	90.10	1.2	90.02	90.30	-1.2	9,126	-0.01%
2021/09/09	1	88.30	6	89.05	89.90	-5	9,546	-0.05%
2021/09/08	6	88.73	0	0.00	87.70	6	9,669	0.06%
2021/09/07	9	92.03	12	92.29	91.30	-3	9,625	-0.03%
2021/09/06	2	90.80	9	90.61	90.70	-7	9,556	-0.07%
2021/09/03	5	89.70	3	89.90	90.20	2	9,531	0.02%
2021/09/02	20	89.54	1	92.20	88.80	19	9,559	0.20%
2021/09/01	0	0.00	12	89.68	91.50	-12	9,567	-0.13%
2021/08/31	1	86.70	3	86.17	87.80	-2	9,523	-0.02%
2021/08/30	7	85.29	1	85.30	85.30	6	9,551	0.06%
2021/08/27	4	85.83	1	86.30	86.30	3	9,540	0.03%
2021/08/26	3	86.60	2	86.00	86.00	1	9,584	0.01%
2021/08/25	3	86.07	3	87.10	87.20	0	9,663	0.00%
2021/08/24	4	86.05	9	86.83	86.20	-5	9,735	-0.05%
2021/08/23	2	83.20	0	0.00	83.20	2	9,652	0.02%
2021/08/20	11	81.58	10	82.20	81.50	1	9,748	0.01%
2021/08/19	6	83.87	1	84.00	83.10	5	9,724	0.05%
2021/08/18	10	84.28	4.1	86.34	86.40	6	9,819	0.06%
2021/08/17	6	87.78	2.1	86.87	85.60	3.9	10,014	0.04%
2021/08/16	17	89.11	0	0.00	88.10	17	10,070	0.17%
2021/08/13	2	92.75	14	92.49	92.50	-12	10,272	-0.12%
2021/08/12	5	91.42	4.1	93.10	94.60	1	10,641	0.01%
2021/08/11	12.1	94.86	0	0.00	92.80	12.1	10,843	0.11%
2021/08/10	1	97.50	0	0.00	97.60	1	11,111	0.01%
2021/08/09	1	100.00	6	99.97	99.10	-5	11,543	-0.04%
2021/08/06	5	97.38	0	0.00	97.90	5	11,848	0.04%
2021/08/05	16.1	97.13	5.2	97.21	97.20	10.9	12,496	0.09%
2021/08/03	8	99.31	6	98.68	98.50	2	12,714	0.02%
2021/08/02	9	99.56	5	99.68	99.50	4	13,015	0.03%
2021/07/30	4	99.75	1	99.00	100.00	3	13,181	0.02%
2021/07/29	3	98.87	10	98.80	98.80	-7	13,315	-0.05%
2021/07/28	11	99.77	9.2	99.87	99.50	1.8	13,431	0.01%
2021/07/27	2	103.00	3	103.33	101.00	-1	13,611	-0.01%
2021/07/26	1	101.00	13	102.38	101.00	-12	13,723	-0.09%
2021/07/23	2	98.05	0	0.00	97.00	2	13,571	0.01%
2021/07/22	6	96.85	6	97.48	97.30	0	13,652	0.00%
2021/07/21	7	97.31	2.2	97.89	96.10	4.8	13,730	0.03%
2021/07/20	4	99.50	5	99.48	98.90	-1	13,774	-0.01%
2021/07/19	5	99.78	10	99.92	100.00	-5	13,920	-0.04%
2021/07/16	3	97.47	0	0.00	97.80	3	13,929	0.02%
2021/07/15	8.1	95.44	11	96.53	97.40	-2.9	13,973	-0.02%
2021/07/14	7.1	96.09	1.2	95.63	95.30	5.9	14,038	0.04%
2021/07/13	18	98.30	5	98.38	97.20	13	14,178	0.09%
2021/07/12	13.1	99.26	1	98.40	97.60	12.1	14,447	0.08%
2021/07/09	13	101.88	7.1	101.30	101.00	5.9	14,393	0.04%
2021/07/08	14.2	105.91	0	0.00	105.50	14.2	14,472	0.10%
2021/07/07	10.2	112.54	18	112.14	113.00	-7.8	14,399	-0.05%
2021/07/06	18	111.89	14.3	113.09	112.50	3.7	14,384	0.03%
2021/07/05	0	0.00	13	110.42	111.50	-13	14,430	-0.09%
2021/07/02	3	106.67	0	0.00	107.00	3	14,340	0.02%
2021/07/01	8	106.69	8	107.63	107.00	0	14,338	0.00%
2021/06/30	3	107.17	1	107.50	107.50	2	14,348	0.01%
2021/06/29	18.2	108.02	12	109.63	106.50	6.2	14,334	0.04%
2021/06/28	11.1	106.95	4	107.50	110.00	7.1	14,388	0.05%
2021/06/25	33	109.85	16	109.94	108.50	17	14,245	0.12%
2021/06/24	9	111.11	12	112.21	112.00	-3	14,121	-0.02%
2021/06/23	15	111.57	7	112.00	110.50	8	14,188	0.06%
2021/06/22	32	112.58	15	116.43	111.00	17	14,126	0.12%
2021/06/21	17.2	119.50	3	120.17	118.00	14.2	13,793	0.10%
2021/06/18	15.1	119.14	46	122.96	125.00	-30.9	13,541	-0.23%
2021/06/17	12	114.08	11	115.41	116.00	1	13,286	0.01%
2021/06/16	1	112.00	7	112.50	112.00	-6	13,203	-0.05%
2021/06/15	1	112.00	0	0.00	112.50	1	13,380	0.01%
2021/06/11	4.1	111.38	0	0.00	111.00	4.1	13,419	0.03%
2021/06/10	1	113.00	2	114.00	114.00	-1	13,623	-0.01%
2021/06/09	7	112.21	6	114.67	113.50	1	13,743	0.01%
2021/06/08	1	114.00	1	112.50	110.50	0	13,739	0.00%
2021/06/07	6	108.75	2	109.00	111.50	4	13,982	0.03%
2021/06/04	5	113.20	0	0.00	112.00	5	14,326	0.03%
2021/06/02	1	114.50	8	112.00	110.00	-7	14,698	-0.05%
2021/06/01	19	113.84	15	114.36	113.50	4	14,626	0.03%
2021/05/31	3	109.50	14.2	109.98	110.00	-11.2	14,522	-0.08%
2021/05/28	2	107.00	29	108.19	108.00	-27	14,490	-0.19%
2021/05/27	5	103.80	4	104.50	105.00	1	14,401	0.01%
2021/05/26	11	104.27	16	103.59	103.00	-5	14,398	-0.03%
2021/05/25	29.2	103.22	27.2	105.85	106.00	2	14,306	0.01%
2021/05/24	17	96.77	11	97.27	99.10	6	14,150	0.04%
2021/05/21	15.2	97.87	14.3	98.76	99.60	0.9	14,500	0.01%
2021/05/20	26	102.35	2	102.00	102.00	24	14,231	0.17%
2021/05/19	14	115.75	8	114.81	113.00	6	13,924	0.04%
2021/05/18	17.3	113.64	15	109.53	115.00	2.3	13,880	0.02%
2021/05/17	14	107.18	20	106.48	106.50	-6	13,825	-0.04%
2021/05/14	22	103.09	17.3	102.99	100.00	4.7	13,398	0.04%
2021/05/13	38.1	95.54	11.2	96.55	97.20	26.9	13,010	0.21%
2021/05/12	0.1	104.00	20.1	104.00	104.00	-20	12,347	-0.16%
2021/05/11	28	118.85	1	115.50	115.50	27	12,296	0.22%
2021/05/10	23.2	126.40	4	128.50	128.00	19.2	12,100	0.16%
2021/05/07	2	122.00	3	120.83	122.00	-1	11,789	-0.01%
2021/05/06	4	118.75	1	118.50	120.00	3	11,685	0.03%
2021/05/05	6.1	124.68	15	123.90	123.50	-8.9	11,554	-0.08%
2021/05/04	17	126.91	21	122.43	121.50	-4	11,406	-0.04%
2021/05/03	1	133.50	5	129.50	125.00	-4	11,245	-0.04%
2021/04/29	4	122.38	2	121.76	123.00	2	11,012	0.02%
2021/04/28	4	120.25	11	118.55	120.50	-7	10,953	-0.06%
2021/04/27	13	118.85	20	117.63	119.00	-7	10,947	-0.06%
2021/04/26	20	114.73	31	114.16	117.00	-11	10,762	-0.10%
2021/04/23	10	107.00	7	109.64	111.00	3	10,613	0.03%
2021/04/22	8	105.75	16	105.06	104.00	-8	10,485	-0.08%
2021/04/21	5	106.40	0	0.00	106.50	5	10,433	0.05%
2021/04/20	1	108.50	5	107.41	108.00	-4	10,536	-0.04%
2021/04/19	26	110.33	5	110.20	110.00	21	10,499	0.20%
2021/04/16	20	111.85	32	113.69	115.50	-12	10,319	-0.12%
2021/04/15	15	108.97	16	108.03	108.00	-1	10,045	-0.01%
2021/04/14	16	105.47	19.2	105.53	107.50	-3.2	9,963	-0.03%
2021/04/13	2	106.00	2	103.75	101.50	0	9,837	0.00%
2021/04/12	0	0.00	5	106.10	104.00	-5	9,844	-0.05%
2021/04/09	2	102.50	0	0.00	102.00	2	9,781	0.02%
2021/04/08	3	99.30	1	99.50	98.80	2	9,660	0.02%
2021/04/07	0	0.00	4	100.13	100.50	-4	9,626	-0.04%
2021/04/06	1	100.00	8	100.13	99.60	-7	9,614	-0.07%
2021/04/01	19	98.71	19	98.78	98.60	0	9,580	0.00%
2021/03/31	2	98.65	12	98.96	99.80	-10	9,513	-0.11%
2021/03/30	8	96.79	0	0.00	96.80	8	9,388	0.09%
2021/03/26	0	0.00	2	97.45	97.30	-2	9,390	-0.02%
2021/03/25	6	94.40	0	0.00	94.80	6	9,360	0.06%
2021/03/24	4	96.50	5	97.16	95.80	-1	9,397	-0.01%
2021/03/23	1	96.00	5	95.96	96.70	-4	9,391	-0.04%
2021/03/22	13	97.66	0	0.00	97.10	13	9,377	0.14%
2021/03/19	3	95.87	0	0.00	96.80	3	9,286	0.03%
2021/03/18	2	96.15	4	96.73	96.20	-2	9,267	-0.02%
2021/03/15	4	95.95	11	94.36	94.70	-7	9,070	-0.08%
2021/03/12	2.5	93.54	1	94.40	93.50	1.5	9,105	0.02%
2021/03/11	3	93.80	18	95.33	95.80	-15	9,014	-0.17%
2021/03/10	1	92.40	37	93.08	92.40	-36	8,729	-0.41%
2021/03/09	4	90.88	11	89.43	90.60	-7	8,454	-0.08%
2021/03/08	2	87.90	15.4	88.13	87.40	-13.4	8,222	-0.16%
2021/03/05	1	84.30	0	0.00	85.40	1	8,024	0.01%
2021/03/04	1	84.70	0	0.00	85.00	1	8,003	0.01%
2021/03/03	2	84.20	2	84.00	84.60	0	8,022	0.00%
2021/03/02	1	85.50	0	87.45	85.30	1	7,980	0.01%
2021/02/26	2	86.65	0	0.00	87.00	2	7,937	0.03%
2021/02/25	2	87.40	7	89.27	88.00	-5	7,912	-0.06%
2021/02/24	3	88.47	2	89.90	88.20	1	8,013	0.01%
2021/02/23	25	91.30	29	92.05	90.20	-4	8,056	-0.05%
2021/02/22	21	87.17	13	87.02	87.80	8	7,612	0.11%
2021/02/19	15	83.90	18	84.26	85.00	-3	7,414	-0.04%
2021/02/18	10	84.74	5	86.56	85.30	5	7,308	0.07%
2021/02/17	1	86.00	39	83.27	85.10	-38	7,090	-0.54%
2021/02/02	2	78.20	0	0.00	78.10	2	6,707	0.03%
2021/02/01	1	77.30	14	77.17	77.20	-13	6,705	-0.19%
2021/01/28	2	80.55	12	81.38	78.90	-10	6,647	-0.15%
2021/01/27	2	80.50	1	81.40	80.20	1	6,585	0.02%
2021/01/26	1	79.80	1	81.20	79.60	0	6,558	0.00%
2021/01/25	1	79.80	8	79.68	80.60	-7	6,531	-0.11%
2021/01/22	0	0.00	2	78.05	78.60	-2	6,476	-0.03%
2021/01/20	8	76.68	5	76.50	76.00	3	7,126	0.04%
2021/01/19	0	0.00	5	79.50	79.70	-5	6,990	-0.07%
2021/01/15	0	0.00	2	80.80	79.90	-2	6,970	-0.03%
2021/01/14	1	80.70	1.2	80.94	80.60	-0.2	6,955	0.00%
2021/01/13	2	80.10	15.1	80.97	81.30	-13.1	6,921	-0.19%
2021/01/12	1	79.30	5	79.72	79.00	-4	6,807	-0.06%
2021/01/11	6	78.38	0	0.00	79.20	6	6,749	0.09%
2021/01/07	1	76.80	1	77.50	78.20	0	6,626	0.00%
2021/01/06	1	77.70	0	0.00	77.80	1	6,613	0.02%
2021/01/05	0	0.00	1	78.60	78.90	-1	6,566	-0.02%
2021/01/04	2	78.50	0	0.00	78.50	2	6,500	0.03%
2020/12/31	0	0.00	2	78.10	77.80	-2	6,519	-0.03%
2020/12/30	0	0.00	1	77.30	77.90	-1	6,474	-0.02%
2020/12/29	1	77.30	1	78.00	77.30	0	6,531	0.00%
2020/12/24	1	77.20	0	0.00	76.20	1	6,847	0.01%
2020/12/23	1	77.10	0	0.00	76.30	1	6,908	0.01%
2020/12/22	10	77.11	0	0.00	76.60	10	7,019	0.14%
2020/12/21	5	79.10	0	0.00	78.50	5	7,021	0.07%
2020/12/18	5	79.90	4	80.50	80.40	1	6,925	0.01%
2020/12/17	2	79.95	3	79.40	79.60	-1	6,819	-0.01%
2020/12/16	2	78.55	2	78.85	78.80	0	6,773	0.00%
2020/12/15	1	77.60	1	77.10	77.60	0	6,734	0.00%
2020/12/11	2	76.95	4	77.60	76.90	-2	6,681	-0.03%
2020/12/10	4	78.35	0	0.00	78.30	4	6,647	0.06%
2020/12/09	13	80.47	3	79.93	80.00	10	6,642	0.15%
2020/12/08	26	82.09	20	82.74	81.80	6	6,544	0.09%
2020/12/07	11	79.56	9	80.40	81.10	2	6,359	0.03%
2020/12/04	0	0.00	1	79.70	80.10	-1	6,429	-0.02%
2020/12/03	1	80.40	2	80.85	80.60	-1	6,484	-0.02%
2020/12/02	1	78.90	5	79.30	78.90	-4	6,501	-0.06%
2020/12/01	1	78.50	0	0.00	78.80	1	6,622	0.02%
2020/11/30	10	79.10	1	78.40	78.50	9	6,923	0.13%
2020/11/27	0	0.00	33	79.72	79.50	-33	7,176	-0.46%
2020/11/25	1	79.30	0	0.00	78.50	1	7,231	0.01%
2020/11/24	35	78.14	0	78.73	78.10	35	7,298	0.48%
2020/11/23	11	79.78	4	80.68	79.90	7	7,265	0.10%
2020/11/20	10	78.59	15	78.54	79.50	-5	7,224	-0.07%
2020/11/19	2	76.05	4	76.15	75.60	-2	7,241	-0.03%
2020/11/18	0	0.00	2	75.75	75.10	-2	7,279	-0.03%
2020/11/17	0	0.00	1	74.90	74.70	-1	7,387	-0.01%
2020/11/13	1	73.10	1	73.50	73.60	0	7,980	0.00%
2020/11/12	3	73.20	4	72.78	73.00	-1	8,477	-0.01%
2020/11/11	1	71.90	14	72.81	73.10	-13	8,871	-0.15%
2020/11/09	3	73.70	0	0.00	73.80	3	9,208	0.03%
2020/11/06	1	73.00	4	72.98	72.70	-3	9,255	-0.03%
2020/11/05	3	72.40	2	72.25	72.00	1	9,277	0.01%
2020/11/04	2	71.30	0	0.00	71.90	2	9,350	0.02%
2020/11/03	1	71.60	0	0.00	71.60	1	9,392	0.01%
2020/11/02	0.1	71.60	1	71.80	71.70	-1	9,475	-0.01%
2020/10/30	0	0.00	1	71.70	71.80	-1	9,541	-0.01%
2020/10/29	14	69.86	2	70.25	71.30	12	9,498	0.13%
2020/10/28	42	72.90	1	78.30	71.90	41	9,376	0.44%
2020/10/27	1	79.90	1	79.30	79.80	0	8,963	0.00%
2020/10/26	1	80.10	4	80.00	79.90	-3	9,037	-0.03%
2020/10/23	1	79.50	0	0.00	79.10	1	9,172	0.01%
2020/10/22	0	0.00	8	79.44	78.90	-8	9,317	-0.09%
2020/10/21	2	78.85	0	0.00	78.70	2	9,496	0.02%
2020/10/20	1	79.50	5	79.40	79.40	-4	10,003	-0.04%
2020/10/19	0	0.00	1	78.00	77.90	-1	10,231	-0.01%
2020/10/16	1	76.40	0	0.00	76.00	1	10,291	0.01%
2020/10/15	0	0.00	1	78.00	77.50	-1	10,417	-0.01%
2020/10/14	4	78.15	11	78.52	79.00	-7	10,478	-0.07%
2020/10/13	2	76.65	1	77.00	76.50	1	10,481	0.01%
2020/10/12	10	76.15	0	0.00	76.00	10	10,497	0.10%
2020/10/08	6	77.87	0	0.00	77.20	6	10,629	0.06%
2020/10/06	2	76.75	2	76.75	76.70	0	11,080	0.00%
2020/10/05	1	76.00	2	76.95	77.30	-1	11,190	-0.01%
2020/09/30	3	75.13	0	0.00	75.50	3	11,254	0.03%
2020/09/29	8	76.11	2	76.40	76.30	6	11,275	0.05%
2020/09/28	1	77.60	5	79.40	80.60	-4	11,179	-0.04%
2020/09/25	7	75.79	1	76.60	75.40	6	11,178	0.05%
2020/09/24	11	79.27	0	0.00	77.60	11	11,240	0.10%
2020/09/23	10	81.30	0	0.00	81.10	10	11,329	0.09%
2020/09/22	2	81.10	0	0.00	80.80	2	11,511	0.02%
2020/09/21	0	0.00	5	82.78	82.10	-5	11,596	-0.04%
2020/09/18	0	0.00	3	82.17	82.30	-3	11,651	-0.03%
2020/09/17	0	0.00	4	81.50	81.30	-4	11,768	-0.03%
2020/09/16	1	82.70	0	0.00	80.90	1	11,997	0.01%
2020/09/15	2	81.20	0	0.00	81.30	2	12,148	0.02%
2020/09/14	2	81.30	4	81.45	80.60	-2	12,192	-0.02%
2020/09/11	1	79.00	1	79.00	79.20	0	12,108	0.00%
2020/09/10	2	78.65	0	0.00	77.60	2	12,109	0.02%
2020/09/09	5	78.52	3	78.50	79.10	2	12,167	0.02%
2020/09/08	4	78.18	4	78.23	77.60	0	12,117	0.00%
2020/09/07	21	79.91	4	80.60	79.10	17	12,086	0.14%
2020/09/04	14	82.59	0	0.00	82.80	14	12,063	0.12%
2020/09/03	5	84.60	15	84.65	85.10	-10	12,021	-0.08%
2020/09/02	26	83.23	2	84.30	82.60	24	11,870	0.20%
2020/09/01	2	86.50	1	85.70	85.70	1	12,056	0.01%
2020/08/31	3	87.27	3	85.60	84.90	0	12,498	0.00%
2020/08/28	7	86.73	1	87.50	86.20	6	12,528	0.05%
2020/08/27	2	89.30	1	88.70	89.70	1	12,491	0.01%
2020/08/26	7	88.63	1	88.90	88.30	6	12,498	0.05%
2020/08/25	1	91.10	22	91.20	91.50	-21	12,417	-0.17%
2020/08/24	0	0.00	1	86.60	86.60	-1	12,271	-0.01%
2020/08/21	4	85.85	7	85.53	85.30	-3	12,308	-0.02%
2020/08/20	12	85.34	2	83.45	83.50	10	12,342	0.08%
2020/08/19	16	91.24	7	88.77	88.80	9	12,143	0.07%
2020/08/18	7	89.74	10.2	89.51	91.40	-3.2	11,859	-0.03%
2020/08/17	12	88.07	30	88.15	86.50	-18	11,437	-0.16%
2020/08/14	4	85.50	4	85.43	85.50	0	11,215	0.00%
2020/08/13	0.2	83.60	9	80.94	84.00	-8.8	11,144	-0.08%
2020/08/12	20	80.22	4	80.38	79.90	16	11,150	0.14%
2020/08/11	2	82.00	2	82.25	82.00	0	11,431	0.00%
2020/08/10	1	81.00	5	80.14	80.10	-4	11,944	-0.03%
2020/08/07	8	82.94	0	0.00	82.40	8	12,239	0.07%
2020/08/06	9	83.12	8	82.70	82.50	1	12,885	0.01%
2020/08/05	0	0.00	6	85.57	85.50	-6	13,069	-0.05%
2020/08/04	5	83.80	0	0.00	84.60	5	13,077	0.04%
2020/08/03	2	82.20	0	0.00	82.50	2	13,113	0.02%
2020/07/31	4	84.50	2	84.05	84.00	2	13,029	0.02%
2020/07/30	11	85.75	20	85.50	86.50	-9	12,979	-0.07%
2020/07/29	14	84.64	7	85.40	83.60	7	12,920	0.05%
2020/07/27	2	83.75	3	83.87	84.70	-1	12,699	-0.01%
2020/07/24	4	83.13	11	81.80	82.40	-7	12,506	-0.06%
2020/07/23	13	78.54	7	77.69	78.70	6	12,017	0.05%
2020/07/22	0	0.00	3	75.33	75.30	-3	11,727	-0.03%
2020/07/21	4	74.40	1	74.50	74.40	3	11,633	0.03%
2020/07/20	8	73.40	0	0.00	73.90	8	11,496	0.07%
2020/07/17	0	0.00	2	73.75	73.20	-2	11,448	-0.02%
2020/07/15	6	72.18	4	73.03	72.00	2	11,392	0.02%
2020/07/14	7	73.07	13	74.12	73.70	-6	11,340	-0.05%
2020/07/13	11	74.04	2	75.15	72.10	9	11,228	0.08%
2020/07/10	2	72.10	10	72.87	72.00	-8	11,055	-0.07%
2020/07/09	10	70.88	1	70.60	70.80	9	11,008	0.08%
2020/07/08	0	0.00	5	72.08	71.40	-5	10,907	-0.05%
2020/07/07	4	71.38	1	70.40	70.50	3	10,759	0.03%
2020/07/06	11	71.48	18	71.22	71.70	-7	10,716	-0.07%
2020/07/03	3	70.13	7	69.87	70.30	-4	10,669	-0.04%
2020/07/02	14	68.57	15	68.85	69.30	-1	10,545	-0.01%
2020/07/01	15	66.91	5	67.84	68.10	10	10,512	0.10%
2020/06/30	6	65.82	3	65.43	65.50	3	10,615	0.03%
2020/06/29	8	65.44	5	65.68	66.00	3	10,749	0.03%
2020/06/24	15	65.94	4	65.93	65.40	11	10,793	0.10%
2020/06/23	5	65.88	13.3	66.12	66.90	-8.3	10,835	-0.08%
2020/06/22	2	65.60	7	65.14	65.10	-5	10,675	-0.05%
2020/06/19	6	63.68	0	0.00	63.00	6	10,546	0.06%
2020/06/18	1	64.50	0	0.00	64.80	1	10,482	0.01%
2020/06/17	1	64.40	0	0.00	64.50	1	10,439	0.01%
2020/06/16	0	0.00	5	64.66	64.90	-5	10,415	-0.05%
2020/06/15	4	63.50	8	63.30	62.30	-4	10,383	-0.04%
2020/06/12	11	61.93	23	60.97	63.00	-12	10,376	-0.12%
2020/06/11	7	62.26	5	62.54	61.70	2	10,349	0.02%
2020/06/10	2	63.05	10	63.35	63.60	-8	10,243	-0.08%
2020/06/09	24	64.31	5	64.00	63.50	19	10,246	0.19%
2020/06/08	41	67.02	24	66.90	64.30	17	10,178	0.17%
2020/06/05	11	66.17	16	67.84	69.10	-5	9,742	-0.05%
2020/06/04	0	0.00	2	62.60	62.90	-2	9,343	-0.02%
2020/06/03	1	61.90	0.5	62.10	62.40	0.5	9,305	0.01%
2020/06/02	3	61.33	4	61.33	61.80	-1	9,274	-0.01%
2020/06/01	3	59.67	27	59.89	61.60	-24	9,252	-0.26%
2020/05/29	11	60.24	24	60.77	59.00	-13	9,246	-0.14%
2020/05/28	32	60.30	3	60.23	59.60	29	9,175	0.32%
2020/05/27	17	62.15	6	62.42	61.30	11	9,125	0.12%
2020/05/26	5	62.90	8	63.04	63.50	-3	9,047	-0.03%
2020/05/25	11	62.08	7	63.00	63.10	4	9,010	0.04%
2020/05/22	2	61.55	5.1	62.24	61.40	-3.1	8,966	-0.03%
2020/05/21	8	63.58	9	63.30	63.50	-1	8,986	-0.01%
2020/05/20	3	62.57	3	62.50	62.60	0	9,153	0.00%
2020/05/18	6	60.80	6	61.82	62.00	0	9,321	0.00%
2020/05/15	5.1	61.32	11.7	61.73	62.40	-6.6	9,073	-0.07%
2020/05/14	5	59.62	2	60.05	58.90	3	8,670	0.03%
2020/05/13	7	58.20	100	57.79	59.50	-93	8,548	-1.09%
2020/05/12	15	54.89	92	55.04	55.80	-77	8,300	-0.93%
2020/05/11	4	53.33	11	53.14	53.10	-7	8,239	-0.08%
2020/05/08	6	51.40	10	52.50	52.00	-4	8,525	-0.05%
2020/05/06	7	50.56	0	0.00	50.30	7	8,852	0.08%
2020/05/05	1	51.30	0	0.00	51.10	1	8,853	0.01%
2020/05/04	2	51.80	0	0.00	51.20	2	8,888	0.02%
2020/04/30	2	52.20	5	52.00	52.00	-3	8,884	-0.03%
2020/04/29	3	51.80	0	0.00	51.80	3	8,872	0.03%
2020/04/28	4	51.73	0	0.00	52.20	4	8,850	0.05%
2020/04/24	0	0.00	1	52.20	52.10	-1	8,996	-0.01%
2020/04/23	0	0.00	3	52.33	52.40	-3	9,098	-0.03%
2020/04/22	2	51.70	0	0.00	51.70	2	9,145	0.02%
2020/04/21	1	52.70	0	0.00	52.10	1	9,078	0.01%
2020/04/17	16	53.94	21	53.64	53.20	-5	8,961	-0.06%
2020/04/16	5	54.30	1	54.10	54.00	4	8,864	0.05%
2020/04/15	0	0.00	100	53.60	54.00	-100	8,778	-1.14%
2020/04/14	0	0.00	51	53.00	53.00	-51	8,667	-0.59%
2020/04/13	0	0.00	20	51.40	50.50	-20	8,559	-0.23%
2020/04/09	11	50.50	2	50.65	50.50	9	8,580	0.10%
2020/04/07	14	51.92	5	51.84	51.70	9	8,548	0.11%
2020/04/01	6	52.18	11	52.46	52.50	-5	8,404	-0.06%
2020/03/31	7	49.70	15	50.25	51.00	-8	8,180	-0.10%
2020/03/30	1	46.85	0	0.00	46.85	1	7,938	0.01%
2020/03/27	4	46.83	5	46.87	46.85	-1	7,876	-0.01%
2020/03/26	3	43.97	3	43.47	44.20	0	7,753	0.00%
2020/03/25	2	42.75	21	41.30	43.60	-19	7,689	-0.25%
2020/03/24	20	39.40	0.4	39.85	39.65	19.6	7,664	0.26%
2020/03/19	0	0.00	1	38.30	38.15	-1	7,824	-0.01%
2020/03/18	2	42.15	1	41.85	40.00	1	7,764	0.01%
2020/03/17	0	0.00	1	42.35	42.60	-1	7,660	-0.01%
2020/03/16	2	44.45	2	45.50	43.75	0	7,611	0.00%
2020/03/13	53	43.40	3	43.93	45.00	50	7,560	0.66%
2020/03/12	8	47.69	5	47.70	47.55	3	7,448	0.04%
2020/03/11	2	49.63	1	50.20	49.40	1	7,319	0.01%
2020/03/10	4	49.13	1	49.50	49.60	3	7,263	0.04%
2020/03/09	4	51.13	11	50.87	50.10	-7	7,117	-0.10%
2020/03/06	10	52.70	6	52.30	52.60	4	7,020	0.06%
2020/03/04	6	51.90	0	0.00	51.90	6	6,967	0.09%
2020/03/03	1	52.80	5	52.60	52.60	-4	6,897	-0.06%
2020/02/27	4	52.33	0	0.00	52.10	4	6,759	0.06%
2020/02/26	3	54.00	0	0.00	53.90	3	6,686	0.04%
2020/02/25	81	54.58	1	54.40	54.40	80	6,672	1.20%
2020/02/24	10	55.10	10	55.00	55.30	0	6,702	0.00%
2020/02/21	76.5	55.60	16	55.71	54.90	60.5	6,633	0.91%
2020/02/20	30	56.96	4	57.48	58.00	26	6,321	0.41%
2020/02/19	64	59.28	27	58.63	57.70	37	6,154	0.60%
2020/02/18	5	58.30	0	0.00	58.30	5	6,006	0.08%
2020/02/17	15	58.93	3	58.73	58.70	12	5,922	0.20%
2020/02/14	1	58.70	20	59.30	58.90	-19	5,789	-0.33%
2020/02/13	5	57.74	4	57.95	59.00	1	5,527	0.02%
2020/02/12	2	56.00	2	55.60	56.00	0	5,085	0.00%
2020/02/11	6	55.30	1	54.70	55.80	5	4,882	0.10%
2020/02/10	13	53.38	28	53.95	54.30	-15	4,523	-0.33%
2020/02/06	20	52.10	0	0.00	52.20	20	4,323	0.46%
2020/02/05	0	0.00	7	51.70	51.40	-7	4,346	-0.16%
2020/02/04	0	0.00	1	50.90	50.90	-1	4,316	-0.02%
2020/02/03	1	50.00	2	50.10	51.10	-1	4,300	-0.02%
2020/01/31	0	0.00	4	51.05	51.20	-4	4,330	-0.09%
2020/01/30	2	50.20	0	0.00	50.80	2	4,358	0.05%
2020/01/20	0	0.00	27	52.49	52.20	-27	4,395	-0.61%
2020/01/17	2	52.00	5	51.98	51.90	-3	4,311	-0.07%
2020/01/16	6	51.25	20	51.40	51.20	-14	4,218	-0.33%
2020/01/15	1	50.50	0	0.00	50.40	1	4,204	0.02%
2020/01/10	23	50.46	16	50.49	50.40	7	4,370	0.16%
2020/01/09	4	50.23	0	0.00	50.20	4	4,397	0.09%
2020/01/08	9	50.19	15	50.37	50.30	-6	4,419	-0.14%
2020/01/07	0	0.00	7	49.55	49.60	-7	4,413	-0.16%
2020/01/02	0	0.00	7	50.20	50.00	-7	4,433	-0.16%
2019/12/31	1	49.80	0	0.00	49.70	1	4,409	0.02%
2019/12/30	0	0.00	8	50.00	50.10	-8	4,382	-0.18%
2019/12/27	5	50.50	6	50.50	50.50	-1	4,349	-0.02%
2019/12/26	26	50.66	6	50.70	50.70	20	4,383	0.46%
2019/12/25	5	51.30	7	51.47	51.50	-2	4,386	-0.05%
2019/12/24	0	0.00	10	50.80	50.80	-10	4,499	-0.22%
2019/12/23	1	51.10	0	0.00	50.90	1	4,519	0.02%
2019/12/20	4	52.40	0	0.00	52.00	4	4,684	0.09%
2019/12/19	17	52.99	4	53.00	52.40	13	4,869	0.27%
2019/12/18	41	52.32	21	52.58	52.70	20	4,889	0.41%
2019/12/17	0	0.00	1	51.10	51.40	-1	4,738	-0.02%
2019/12/16	2	50.90	15	51.50	51.20	-13	4,757	-0.27%
2019/12/13	8	51.66	4	51.43	51.10	4	4,738	0.08%
2019/12/12	0	0.00	10	51.05	50.80	-10	4,715	-0.21%
2019/12/11	3	51.07	10	50.90	50.80	-7	4,746	-0.15%
2019/12/10	0	0.00	10	50.40	50.90	-10	4,764	-0.21%
2019/12/06	1	51.10	0	0.00	50.50	1	4,915	0.02%
2019/12/05	0	0.00	1	50.50	50.50	-1	5,072	-0.02%
2019/12/04	2	50.40	0	0.00	50.40	2	5,144	0.04%
2019/12/03	5	51.00	0	0.00	51.00	5	5,282	0.09%
2019/12/02	3	50.63	3	50.10	50.70	0	5,346	0.00%
2019/11/29	4	50.48	0	0.00	50.30	4	5,368	0.07%
2019/11/28	3	50.90	5	50.80	50.80	-2	5,511	-0.04%
2019/11/27	10	51.52	1	51.30	51.30	9	5,545	0.16%
2019/11/26	19	51.36	0	0.00	51.40	19	5,572	0.34%
2019/11/25	4	51.63	0	0.00	51.40	4	5,592	0.07%
2019/11/22	1	51.80	9	51.99	52.00	-8	5,657	-0.14%
2019/11/21	7	51.40	60	51.84	51.80	-53	5,816	-0.91%
2019/11/20	0	0.00	6	51.07	51.10	-6	5,795	-0.10%
2019/11/19	2	50.55	0	0.00	50.80	2	5,872	0.03%
2019/11/18	0	0.00	1	50.30	50.40	-1	6,032	-0.02%
2019/11/15	1	49.20	10	49.05	49.05	-9	6,428	-0.14%
2019/11/14	1	49.30	7	49.30	49.40	-6	6,653	-0.09%
2019/11/13	5	50.52	47	50.14	49.95	-42	6,828	-0.62%
2019/11/12	5	51.22	0	0.00	51.30	5	6,907	0.07%
2019/11/11	9	51.40	0	0.00	51.30	9	7,085	0.13%
2019/11/08	7	51.31	5	51.20	51.20	2	7,213	0.03%
2019/11/07	5	51.32	0	0.00	51.10	5	7,432	0.07%
2019/11/06	13	51.91	2	51.90	51.90	11	7,483	0.15%
2019/11/05	30	52.83	1	53.30	52.60	29	7,449	0.39%
2019/11/04	13	51.81	4	52.15	52.30	9	7,357	0.12%
2019/11/01	7	51.01	0	0.00	51.20	7	7,285	0.10%
2019/10/30	13	51.59	2	51.30	50.70	11	7,389	0.15%
2019/10/29	1	51.50	2	51.55	51.50	-1	7,347	-0.01%
2019/10/28	7	51.57	4	51.60	51.50	3	7,324	0.04%
2019/10/25	0	0.00	20	50.00	50.50	-20	7,221	-0.28%
2019/10/24	6	50.08	0	0.00	50.20	6	7,216	0.08%
2019/10/23	0	0.00	3	50.00	49.80	-3	7,276	-0.04%
2019/10/22	3	49.30	0	0.00	50.00	3	7,270	0.04%
2019/10/21	0	0.00	1	49.55	49.30	-1	7,251	-0.01%
2019/10/17	4	48.79	1	49.45	49.30	3	7,309	0.04%
2019/10/16	1	49.30	0	0.00	49.20	1	7,294	0.01%
2019/10/15	11	50.06	0	0.00	49.35	11	7,321	0.15%
2019/10/09	0	0.00	4	49.68	49.35	-4	7,571	-0.05%
2019/10/08	3	49.70	0	0.00	49.70	3	7,693	0.04%
2019/10/04	0	0.00	1	50.90	50.20	-1	7,807	-0.01%
2019/10/03	1	50.20	0	0.00	50.20	1	7,897	0.01%
2019/10/02	2	50.03	14	50.19	50.10	-12	7,934	-0.15%
2019/10/01	0	0.00	11	49.16	49.45	-11	7,976	-0.14%
2019/09/27	7	50.01	28	50.05	49.65	-21	8,032	-0.26%
2019/09/26	5	51.48	0	0.00	51.10	5	8,010	0.06%
2019/09/25	8	52.55	0	0.00	51.80	8	8,066	0.10%
2019/09/24	68	53.38	12	53.64	53.90	56	7,979	0.70%
2019/09/23	25	52.12	9	51.50	52.30	16	7,952	0.20%
2019/09/20	3	51.43	2	51.20	51.10	1	8,281	0.01%
2019/09/19	0	0.00	20	51.10	50.90	-20	8,405	-0.24%
2019/09/18	10	51.20	0	0.00	51.10	10	8,555	0.12%
2019/09/17	3	51.30	0	0.00	51.20	3	8,635	0.03%
2019/09/16	2	51.95	0	0.00	51.70	2	8,714	0.02%
2019/09/12	2	52.00	0	0.00	52.70	2	8,734	0.02%
2019/09/11	1	52.70	3	53.80	52.30	-2	8,823	-0.02%
2019/09/10	3	53.27	1	53.50	53.30	2	8,828	0.02%
2019/09/09	14	53.65	2	53.65	53.30	12	8,780	0.14%
2019/09/06	1	52.40	2	52.50	52.40	-1	8,627	-0.01%
2019/09/05	1	52.30	3	51.33	52.40	-2	8,571	-0.02%
2019/09/03	0	0.00	20	51.10	51.30	-20	8,423	-0.24%
2019/09/02	26	51.27	4	51.20	51.40	22	8,407	0.26%
2019/08/28	0	0.00	2	52.90	53.00	-2	8,140	-0.02%
2019/08/27	2	52.65	0	0.00	52.20	2	8,115	0.02%
2019/08/26	0	0.00	1	53.30	52.70	-1	8,061	-0.01%
2019/08/23	0	0.00	2	52.70	53.00	-2	7,872	-0.03%
2019/08/22	9	53.18	2	53.10	53.30	7	7,829	0.09%
2019/08/21	1	52.90	7	53.11	53.10	-6	7,731	-0.08%
2019/08/20	7	52.50	15	52.43	52.80	-8	7,524	-0.11%
2019/08/19	1	49.90	8	50.80	50.80	-7	7,070	-0.10%
2019/08/16	0	0.00	6	48.74	49.60	-6	6,718	-0.09%
2019/08/15	2	46.63	1	46.30	46.30	1	6,506	0.02%
2019/08/14	4	48.81	2	49.90	48.20	2	6,395	0.03%
2019/08/13	21	50.25	23	49.39	49.40	-2	6,243	-0.03%
2019/08/12	18	48.73	29	49.47	49.45	-11	6,127	-0.18%
2019/08/08	12	47.14	0	0.00	46.80	12	5,960	0.20%
2019/08/06	3	46.17	0	0.00	46.50	3	5,914	0.05%
2019/08/01	9	46.02	2	45.55	45.55	7	5,812	0.12%
2019/07/31	1	46.95	0	0.00	46.80	1	5,744	0.02%
2019/07/30	0	0.00	3	47.68	47.30	-3	5,716	-0.05%
2019/07/29	0	0.00	1	48.00	48.30	-1	5,732	-0.02%
2019/07/26	1	48.80	0	0.00	48.70	1	5,685	0.02%
2019/07/25	3	49.27	0	0.00	48.75	3	5,664	0.05%
2019/07/24	4	49.20	4	49.38	48.90	0	5,604	0.00%
2019/07/23	2	48.95	0	0.00	49.00	2	5,588	0.04%
2019/07/22	3	48.25	0	0.00	48.35	3	5,537	0.05%
2019/07/19	1	48.35	0	0.00	48.20	1	5,577	0.02%
2019/07/18	2	48.03	1	48.20	48.05	1	5,493	0.02%
2019/07/17	6	49.13	2	48.90	48.90	4	5,448	0.07%
2019/07/16	8	49.54	0	0.00	48.80	8	5,380	0.15%
2019/07/15	3	50.00	0	0.00	49.90	3	5,272	0.06%
2019/07/12	5	53.50	9	53.63	53.50	-4	5,095	-0.08%
2019/07/10	0	0.00	1	52.50	52.50	-1	5,002	-0.02%
2019/07/09	2	53.00	1	52.80	52.30	1	4,972	0.02%
2019/07/08	2	55.10	0	0.00	54.80	2	4,894	0.04%
2019/07/03	0	0.00	30	54.10	54.40	-30	4,751	-0.63%
2019/07/02	3	54.10	0	0.00	54.20	3	4,750	0.06%
2019/07/01	0	0.00	1	53.70	53.80	-1	4,823	-0.02%
2019/06/28	1	53.00	1	52.30	53.20	0	4,739	0.00%
2019/06/27	2	52.45	22	52.25	53.40	-20	4,581	-0.44%
2019/06/26	21	49.16	24	49.78	50.00	-3	4,170	-0.07%
2019/06/25	4	47.69	5	48.20	47.75	-1	3,984	-0.03%
2019/06/24	2	46.65	0	0.00	46.90	2	3,885	0.05%
2019/06/20	3	47.75	1	47.60	47.50	2	3,768	0.05%
2019/06/19	0	0.00	8	47.94	48.50	-8	3,870	-0.21%
2019/06/18	0	0.00	4	46.41	47.05	-4	4,005	-0.10%
2019/06/14	3	45.02	0	0.00	45.25	3	4,037	0.07%
2019/06/13	3	44.83	2	44.80	44.55	1	4,114	0.02%
2019/06/12	0	0.00	1	44.40	44.45	-1	4,140	-0.02%
2019/06/11	6	44.67	0	0.00	44.45	6	4,158	0.14%
2019/06/03	4	44.93	0	0.00	44.90	4	4,364	0.09%
2019/05/31	0	0.00	2	45.70	45.75	-2	4,431	-0.05%
2019/05/30	30	44.55	1	44.75	44.60	29	4,523	0.64%
2019/05/29	3	44.33	0	0.00	44.40	3	4,598	0.07%
2019/05/28	1	45.35	0	0.00	45.35	1	4,723	0.02%
2019/05/17	1	45.00	0	0.00	44.90	1	6,113	0.02%
2019/05/16	3	45.52	0	0.00	44.95	3	6,412	0.05%
2019/05/15	1	47.10	0	0.00	46.80	1	6,446	0.02%
2019/05/14	1	46.70	1	47.80	47.90	0	6,556	0.00%
2019/05/10	1	46.10	0	0.00	46.35	1	6,686	0.01%
2019/05/09	1	47.50	1	47.20	47.20	0	6,687	0.00%
2019/05/07	0	0.00	3	49.00	49.00	-3	6,734	-0.04%
2019/05/06	17	48.44	0	0.00	48.05	17	6,786	0.25%
2019/04/30	1	49.60	0	0.00	49.65	1	6,962	0.01%
2019/04/29	0	0.00	7	49.70	49.60	-7	6,982	-0.10%
2019/04/26	0	0.00	1	50.90	50.80	-1	6,989	-0.01%
2019/04/24	4	51.75	2	52.20	52.80	2	7,086	0.03%
2019/04/23	0	0.00	3	51.50	51.20	-3	7,089	-0.04%
2019/04/19	1	51.50	1	51.60	51.50	0	7,234	0.00%
2019/04/18	1	51.50	0	0.00	51.20	1	7,282	0.01%
2019/04/17	1	52.50	2	53.10	52.40	-1	7,451	-0.01%
2019/04/16	0	0.00	3	51.03	51.90	-3	7,450	-0.04%
2019/04/15	4	50.18	0	0.00	50.50	4	7,540	0.05%
2019/04/12	0	0.00	3	50.00	49.90	-3	7,649	-0.04%
2019/04/10	1	51.40	1	51.40	51.00	0	7,800	0.00%
2019/04/09	5	52.22	5	51.74	52.30	0	7,968	0.00%
2019/04/08	5	52.78	12	52.54	51.40	-7	8,215	-0.09%
2019/04/03	0	0.00	8	51.84	51.20	-8	8,665	-0.09%
2019/04/02	1	49.00	2	49.43	49.80	-1	9,014	-0.01%
2019/04/01	1	49.60	0	0.00	49.30	1	9,380	0.01%
2019/03/29	6	49.38	1	49.10	49.10	5	9,440	0.05%
2019/03/28	0	0.00	1	49.00	49.05	-1	9,726	-0.01%
2019/03/27	5	48.46	1	48.50	49.00	4	9,779	0.04%
2019/03/26	10	49.65	0	0.00	49.30	10	9,742	0.10%
2019/03/25	0	0.00	18	48.97	49.15	-18	9,760	-0.18%
2019/03/22	10	50.80	7	50.69	50.50	3	9,734	0.03%
2019/03/21	17	48.81	16	49.72	50.50	1	9,659	0.01%
2019/03/20	0	0.00	1	48.20	48.00	-1	9,503	-0.01%
2019/03/19	23	47.95	3	48.05	48.00	20	9,530	0.21%
2019/03/18	5	46.64	15	47.03	47.40	-10	9,614	-0.10%
2019/03/15	3	45.92	0	0.00	45.65	3	9,592	0.03%
2019/03/14	1	46.00	4	46.09	45.95	-3	9,587	-0.03%
2019/03/12	4	46.74	0	0.00	46.65	4	9,668	0.04%
2019/03/11	2	45.70	2	46.50	46.65	0	9,782	0.00%
2019/03/08	0	0.00	2	46.20	46.35	-2	9,850	-0.02%
2019/03/07	6	47.70	8	47.26	46.70	-2	9,953	-0.02%
2019/03/05	10	48.59	2	48.15	47.75	8	10,119	0.08%
2019/03/04	0	0.00	1	48.90	48.90	-1	10,064	-0.01%
2019/02/27	5	48.13	3	48.12	47.90	2	10,060	0.02%
2019/02/26	9	48.45	13	48.12	47.70	-4	9,914	-0.04%
2019/02/25	0	0.00	11	46.00	46.10	-11	9,622	-0.11%
2019/02/22	3	45.92	44	45.61	45.60	-41	9,614	-0.43%
2019/02/21	56	46.56	53	47.09	45.50	3	9,562	0.03%
2019/02/20	50	45.19	44	45.31	46.00	6	9,284	0.06%
2019/02/19	2	44.83	3	44.72	44.80	-1	9,157	-0.01%
2019/02/18	10	44.58	11	44.49	44.65	-1	9,236	-0.01%
2019/02/15	20	44.08	25	44.08	44.00	-5	9,092	-0.05%
2019/02/14	11	42.83	3	42.93	42.95	8	8,790	0.09%
2019/02/13	4	41.81	13	42.05	42.90	-9	8,705	-0.10%
2019/02/12	1	41.65	2	41.70	41.70	-1	8,571	-0.01%
2019/02/11	1	40.35	11	40.70	40.75	-10	8,450	-0.12%
2019/01/30	3	40.25	0	0.00	40.15	3	8,432	0.04%
2019/01/28	2	40.10	0	0.00	40.30	2	8,391	0.02%
2019/01/25	1	40.30	0	0.00	40.00	1	8,403	0.01%
2019/01/24	3	39.98	0	0.00	39.95	3	8,410	0.04%
2019/01/23	0	0.00	1	40.80	40.80	-1	8,328	-0.01%
2019/01/22	1	39.95	0	0.00	39.85	1	8,344	0.01%
2019/01/21	0	0.00	1	40.25	40.40	-1	8,351	-0.01%
2019/01/18	6	40.13	0	0.00	39.80	6	8,403	0.07%
2019/01/17	2	40.50	20	40.40	39.85	-18	8,447	-0.21%
2019/01/14	11	39.00	0	0.00	38.90	11	8,399	0.13%
2019/01/11	21	39.61	0	0.00	39.50	21	8,398	0.25%
2019/01/09	5	40.06	3	40.60	39.80	2	8,352	0.02%
2019/01/08	0	0.00	11	41.59	40.85	-11	8,174	-0.13%
2019/01/07	11	40.00	10	40.30	41.15	1	8,064	0.01%
2019/01/04	40	38.88	67	38.62	39.20	-27	7,973	-0.34%
2019/01/03	14	38.80	0	0.00	38.65	14	7,928	0.18%
2019/01/02	12	40.20	13	39.57	39.40	-1	7,860	-0.01%
2018/12/28	28	40.18	20	40.18	40.20	8	7,801	0.10%
2018/12/27	14	41.93	16	40.58	40.45	-2	7,688	-0.03%
2018/12/26	62	42.88	15	41.45	41.30	47	7,361	0.64%
2018/12/25	6	43.75	11	43.90	44.90	-5	6,817	-0.07%
2018/12/24	9	43.06	27	42.47	43.55	-18	6,266	-0.29%
2018/12/22	6	40.10	2	40.10	39.70	4	5,869	0.07%
2018/12/21	2	39.30	2	39.35	38.75	0	5,801	0.00%
2018/12/20	2	37.70	5	37.85	37.55	-3	5,515	-0.05%
2018/12/18	1	38.20	2	38.25	37.85	-1	5,439	-0.02%
2018/12/17	1	37.80	0	0.00	37.75	1	5,397	0.02%
2018/12/14	5	37.90	4	38.15	38.15	1	5,426	0.02%
2018/12/12	4	39.14	0	0.00	39.05	4	5,307	0.08%
2018/12/11	2	39.40	0	0.00	39.00	2	5,259	0.04%
2018/12/06	5	39.77	1	39.45	39.20	4	5,147	0.08%
2018/12/05	0	0.00	6	40.80	40.95	-6	5,118	-0.12%
2018/12/04	14	41.33	4	41.90	41.70	10	5,152	0.19%
2018/12/03	2	40.05	0	0.00	41.10	2	5,077	0.04%
2018/11/29	0	0.00	1	39.70	38.60	-1	4,884	-0.02%
2018/11/23	1	38.00	0	0.00	38.05	1	4,609	0.02%
2018/11/22	0	0.00	22	38.68	38.00	-22	4,684	-0.47%
2018/11/19	1	39.20	0	0.00	39.20	1	4,569	0.02%
2018/11/16	1	37.65	0	0.00	38.50	1	4,576	0.02%
2018/11/15	24	38.44	0	0.00	38.30	24	4,481	0.54%
2018/11/13	1	39.90	0	0.00	40.40	1	4,610	0.02%
2018/11/09	0	0.00	1	41.20	41.55	-1	4,917	-0.02%
2018/11/08	0	0.00	2	42.30	41.30	-2	5,188	-0.04%
2018/11/02	1	42.25	0	0.00	42.05	1	5,347	0.02%
2018/10/31	1	40.60	4	40.75	40.45	-3	5,354	-0.06%
2018/10/30	0	0.00	1	39.10	39.00	-1	5,361	-0.02%
2018/10/29	1	40.50	1	39.95	39.90	0	5,366	0.00%
2018/10/26	2	39.73	10	39.86	40.20	-8	5,447	-0.15%
2018/10/25	1	38.60	10	39.33	39.00	-9	5,461	-0.16%
2018/10/23	1	39.10	0	0.00	39.10	1	5,492	0.02%
2018/10/22	1	39.55	0	0.00	39.45	1	5,610	0.02%
2018/10/18	1	40.60	0	0.00	40.65	1	6,136	0.02%
2018/10/17	2	40.70	0	0.00	40.65	2	6,369	0.03%
2018/10/16	1	42.00	0	0.00	41.70	1	6,429	0.02%
2018/10/12	0	0.00	1	42.00	42.50	-1	6,653	-0.02%
2018/10/11	20	42.03	0	0.00	41.70	20	6,817	0.29%
2018/10/05	2	46.15	0	0.00	46.15	2	6,728	0.03%
2018/10/03	1	48.15	0	0.00	48.15	1	6,761	0.01%
2018/10/01	0	0.00	2	48.95	49.20	-2	6,911	-0.03%
2018/09/28	1	48.00	0	0.00	48.20	1	6,966	0.01%
2018/09/27	0	0.00	1	48.10	48.00	-1	7,092	-0.01%
2018/09/26	2	48.65	2	48.20	48.20	0	7,165	0.00%
2018/09/25	2	49.10	0	0.00	49.00	2	7,155	0.03%
2018/09/21	1	48.60	6	48.50	48.60	-5	7,166	-0.07%
2018/09/20	1	48.60	1	48.95	48.60	0	7,211	0.00%
2018/09/19	0	0.00	4	50.30	49.90	-4	7,207	-0.06%
2018/09/18	3	50.00	0	0.00	50.00	3	7,229	0.04%
2018/09/13	1	48.60	10	48.80	48.60	-9	7,376	-0.12%
2018/09/07	1	51.00	0	0.00	49.70	1	7,645	0.01%
2018/09/03	0	0.00	2	52.10	52.00	-2	7,880	-0.03%
2018/08/30	9	51.77	6	52.10	51.30	3	8,074	0.04%
2018/08/28	1	54.00	2	54.10	53.70	-1	8,093	-0.01%
2018/08/27	0	0.00	1	52.70	52.80	-1	8,079	-0.01%
2018/08/22	2	51.30	0	0.00	51.30	2	8,319	0.02%
2018/08/21	0	0.00	9	51.80	52.00	-9	8,311	-0.11%
2018/08/20	3	49.13	16	49.16	49.00	-13	8,274	-0.16%
2018/08/17	40	50.70	1	50.80	50.30	39	8,296	0.47%
2018/08/16	3	53.10	3	53.30	53.20	0	8,213	0.00%
2018/08/15	1	54.40	0	0.00	54.40	1	8,285	0.01%
2018/08/14	0	0.00	13	56.29	56.40	-13	8,167	-0.16%
2018/08/13	1	54.80	1	53.70	54.80	0	8,390	0.00%
2018/08/10	1	57.50	1	57.20	57.20	0	8,745	0.00%
2018/08/09	0	0.00	3	57.60	57.10	-3	9,040	-0.03%
2018/08/08	1	57.80	3	58.30	57.40	-2	9,330	-0.02%
2018/08/07	1	57.40	0	0.00	57.60	1	9,430	0.01%
2018/08/06	8	58.13	0	0.00	58.20	8	9,564	0.08%
2018/08/03	1	59.20	0	0.00	58.90	1	9,636	0.01%
2018/08/02	18	59.28	6	60.00	58.80	12	9,871	0.12%
2018/08/01	4	61.55	25	61.50	61.40	-21	9,899	-0.21%
2018/07/31	4	60.85	0	0.00	61.40	4	9,873	0.04%
2018/07/30	32	61.32	2	61.20	60.30	30	9,961	0.30%
2018/07/27	6	63.05	15	63.00	62.70	-9	9,989	-0.09%
2018/07/26	8	65.79	1	65.20	63.40	7	9,945	0.07%
2018/07/25	23	66.04	4	65.28	66.30	19	9,752	0.19%
2018/07/24	2	58.80	4	62.28	62.40	-2	9,346	-0.02%
2018/07/23	5	57.20	5	58.00	57.70	0	9,108	0.00%
2018/07/20	3	59.00	0	0.00	58.00	3	9,078	0.03%
2018/07/19	6	63.33	6	61.13	61.10	0	8,995	0.00%
2018/07/18	0	0.00	6	63.08	62.80	-6	8,980	-0.07%
2018/07/17	2	59.60	0	0.00	59.50	2	8,875	0.02%
2018/07/16	0	0.00	7	60.03	59.60	-7	8,989	-0.08%
2018/07/13	3	59.03	2	59.10	59.20	1	9,048	0.01%
2018/07/12	7	58.83	0	0.00	58.20	7	9,086	0.08%
2018/07/11	3	62.10	0	0.00	62.60	3	9,133	0.03%
2018/07/10	0	0.00	2	62.80	62.70	-2	9,174	-0.02%
2018/07/09	1	62.10	2	61.80	61.60	-1	9,201	-0.01%
2018/07/06	1	64.50	0	0.00	64.20	1	9,259	0.01%
2018/07/05	6	65.72	5.1	63.71	63.70	0.9	9,486	0.01%
2018/07/04	10	67.30	10	67.05	67.70	0	9,449	0.00%
2018/07/02	2	67.80	12	67.45	66.30	-10	9,586	-0.10%
2018/06/29	0	0.00	1	67.20	67.40	-1	9,666	-0.01%
2018/06/28	2	66.40	6	66.20	65.30	-4	9,593	-0.04%
2018/06/27	13	68.37	0	0.00	68.20	13	9,591	0.14%
2018/06/25	3	68.50	2	67.85	67.90	1	9,618	0.01%
2018/06/22	5	67.66	0	0.00	67.50	5	9,587	0.05%
2018/06/21	0.1	71.80	1	72.30	71.60	-0.9	9,489	-0.01%
2018/06/20	2	73.70	0	0.00	73.60	2	9,533	0.02%
2018/06/19	2	75.10	2	76.10	76.50	0	9,505	0.00%
2018/06/15	7	74.51	0	0.00	73.90	7	9,390	0.07%
2018/06/14	0	0.00	1	76.50	75.10	-1	9,317	-0.01%
2018/06/13	3	76.53	0	0.00	76.60	3	9,411	0.03%
2018/06/12	13	76.94	11	76.82	77.20	2	9,510	0.02%
2018/06/11	10	75.60	11	77.26	77.50	-1	9,498	-0.01%
2018/06/08	1	75.10	1	74.60	74.50	0	9,390	0.00%
2018/06/07	7	74.83	1	75.00	74.30	6	9,394	0.06%
2018/06/06	3	76.27	0	0.00	76.40	3	9,451	0.03%
2018/06/05	1	76.60	1	76.30	76.20	0	9,464	0.00%
2018/06/01	1	80.10	8.1	80.40	79.90	-7.1	9,873	-0.07%
2018/05/31	6	80.32	0	0.00	79.10	6	9,878	0.06%
2018/05/30	5.1	79.00	0	0.00	78.60	5.1	9,870	0.05%
2018/05/29	5	81.10	6	81.12	80.80	-1	9,810	-0.01%
2018/05/28	6	82.65	0	0.00	82.20	6	9,801	0.06%
2018/05/25	3	85.37	2	83.70	83.50	1	9,755	0.01%
2018/05/24	3	85.13	19	86.39	86.40	-16	9,690	-0.17%
2018/05/23	12	88.65	13	87.69	87.50	-1	9,635	-0.01%
2018/05/22	0	0.00	1	88.00	88.80	-1	9,591	-0.01%
2018/05/21	4	87.30	1	86.30	86.30	3	9,635	0.03%
2018/05/18	1	86.00	3	84.30	85.20	-2	9,483	-0.02%
2018/05/17	16	79.73	7	79.40	80.60	9	9,237	0.10%
2018/05/16	16	80.01	9.3	78.68	75.60	6.7	9,016	0.07%
2018/05/15	1	75.90	0	0.00	79.10	1	8,824	0.01%
2018/05/14	0	0.00	3	77.33	77.50	-3	8,869	-0.03%
2018/05/11	0	0.00	2	75.10	75.90	-2	8,772	-0.02%
2018/05/10	5	75.00	15	75.93	76.00	-10	8,738	-0.11%
2018/05/09	3	72.20	19	71.66	71.90	-16	8,561	-0.19%
2018/05/08	11	69.73	1	70.60	69.60	10	8,500	0.12%
2018/05/07	3	71.47	3	71.00	71.60	0	8,561	0.00%
2018/05/04	1	66.40	2	68.40	69.30	-1	8,656	-0.01%
2018/05/03	0	0.00	3	66.60	66.30	-3	8,631	-0.03%
2018/05/02	6	65.38	5	64.80	64.70	1	8,727	0.01%
2018/04/27	2	64.10	0	0.00	63.90	2	9,098	0.02%
2018/04/26	0	0.00	0.3	63.50	63.50	-0.3	9,209	0.00%
2018/04/24	0	0.00	0.3	65.70	65.90	-0.3	9,217	0.00%
2018/04/23	1	65.30	1	64.30	65.40	0	9,242	0.00%
2018/04/20	2	65.70	0	0.00	64.50	2	9,316	0.02%
2018/04/19	0	0.00	2	67.25	67.10	-2	9,236	-0.02%
2018/04/18	1	66.90	1	66.90	67.00	0	9,337	0.00%
2018/04/17	2.2	65.14	6	67.15	65.80	-3.8	9,534	-0.04%
2018/04/16	6	66.87	0	0.00	66.70	6	9,561	0.06%
2018/04/13	2	71.35	4	69.80	69.50	-2	9,646	-0.02%
2018/04/12	5	71.70	0	0.00	71.20	5	9,783	0.05%
2018/04/11	3	71.77	8	72.50	73.20	-5	9,756	-0.05%
2018/04/10	1	68.50	0	0.00	67.80	1	9,676	0.01%
2018/04/09	0.1	70.00	1	70.00	70.00	-0.9	9,651	-0.01%
2018/04/02	0	0.00	7	69.29	67.70	-7	9,481	-0.07%
2018/03/31	2	66.85	0	0.00	66.80	2	9,370	0.02%
2018/03/30	0	0.00	93	67.00	66.10	-93	9,371	-0.99%
2018/03/28	1	66.90	7	67.20	66.80	-6	9,330	-0.06%
2018/03/27	4	68.03	0	0.00	67.60	4	9,274	0.04%
2018/03/26	9	66.67	6	67.30	67.30	3	9,309	0.03%
2018/03/23	0	0.00	9	66.56	66.60	-9	9,455	-0.10%
2018/03/22	6	65.90	25	65.63	66.00	-19	9,397	-0.20%
2018/03/21	2	67.00	6	66.75	66.70	-4	9,471	-0.04%
2018/03/20	3	67.13	2	67.00	67.20	1	9,688	0.01%
2018/03/19	7	67.26	0	0.00	66.90	7	9,804	0.07%
2018/03/16	1	66.20	0	0.00	69.10	1	9,671	0.01%
2018/03/15	3	67.70	0	0.00	67.70	3	9,560	0.03%
2018/03/14	2	66.55	0	0.00	66.30	2	9,556	0.02%
2018/03/13	1	66.30	0	0.00	66.30	1	9,590	0.01%
2018/03/12	14.2	66.67	10	67.14	66.60	4.2	9,519	0.04%
2018/03/09	13.2	69.75	2	69.35	69.40	11.2	9,414	0.12%
2018/03/08	131	73.73	92	75.87	72.40	39	9,334	0.42%	大買/
2018/03/07	2.2	72.65	12	72.26	72.70	-9.8	8,991	-0.11%
2018/03/06	4	69.40	0	0.00	69.30	4	8,905	0.04%
2018/03/05	23	69.77	6	69.50	69.90	17	8,961	0.19%
2018/03/02	9	68.97	0	0.00	68.10	9	8,984	0.10%
2018/03/01	3	68.37	3	69.40	70.80	0	9,006	0.00%
2018/02/27	22	71.55	0	0.00	70.30	22	8,924	0.25%
2018/02/26	30	73.06	1	73.50	72.60	29	8,835	0.33%
2018/02/23	1	73.00	11	75.20	72.10	-10	8,758	-0.11%
2018/02/22	10	72.30	0	0.00	72.50	10	8,743	0.11%
2018/02/21	1	71.80	0	0.00	74.10	1	8,709	0.01%
2018/02/09	6	67.88	8	68.35	66.30	-2	8,509	-0.02%
2018/02/08	10	66.71	14	66.05	67.00	-4	8,355	-0.05%
2018/02/07	11	68.66	13	67.04	66.00	-2	8,327	-0.02%
2018/02/06	3	64.50	10	63.39	64.70	-7	8,225	-0.09%
2018/02/05	4	70.10	0	0.00	69.00	4	8,162	0.05%
2018/02/02	1	74.10	2	74.15	74.40	-1	8,218	-0.01%
2018/01/31	0	0.00	8	73.00	72.70	-8	8,392	-0.10%
2018/01/30	7	73.96	5	73.50	74.20	2	8,342	0.02%
2018/01/29	19	74.82	13	75.87	75.00	6	8,311	0.07%
2018/01/26	1	70.30	1	71.00	70.40	0	8,146	0.00%
2018/01/25	8	72.34	6	72.68	72.80	2	8,089	0.02%
2018/01/24	2	72.05	1	73.00	70.30	1	8,017	0.01%
2018/01/22	0	0.00	13	66.76	67.30	-13	7,883	-0.16%
2018/01/19	2	64.80	3	64.80	65.00	-1	7,927	-0.01%
2018/01/18	1	65.40	1	65.50	64.20	0	7,966	0.00%
2018/01/17	4	65.20	0	0.00	65.20	4	8,030	0.05%
2018/01/16	12	63.81	2	64.65	63.00	10	8,226	0.12%
2018/01/15	2	64.35	0	0.00	63.30	2	8,247	0.02%
2018/01/12	5	65.20	1	66.00	65.60	4	8,190	0.05%
2018/01/11	18	65.40	22	67.41	68.00	-4	8,023	-0.05%
2018/01/09	0	0.00	1	62.70	61.50	-1	7,634	-0.01%
2018/01/08	0	0.00	13	60.45	61.00	-13	7,466	-0.17%
2018/01/05	6	58.23	2	57.60	58.20	4	7,233	0.06%
2018/01/04	3	57.87	10	57.84	59.20	-7	7,106	-0.10%
2018/01/02	2	53.20	0	0.00	52.80	2	6,782	0.03%