鴻準 (2354)-元富-板橋券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
4,556張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:14:30(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

鴻準 (2354)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/05/17	6	61.08	1	61.10	61.20	5	22,192	0.02%
2024/05/16	10	61.57	4.5	61.59	61.10	5.5	22,142	0.02%
2024/05/15	3	60.20	8	60.98	60.10	-5	21,984	-0.02%
2024/05/14	2.1	60.16	2	60.65	60.90	0.1	21,890	0.00%
2024/05/13	7	60.17	0	0.00	60.10	7	21,783	0.03%
2024/05/10	4	60.43	0	0.00	60.60	4	21,714	0.02%
2024/05/09	32.3	62.36	34	62.68	60.80	-1.7	21,626	-0.01%
2024/05/08	3	61.30	0	0.00	61.30	3	21,452	0.01%
2024/05/07	5.1	61.20	4	61.58	61.70	1.1	21,360	0.00%
2024/05/06	5	62.08	13	62.32	62.10	-8	21,150	-0.04%
2024/05/03	5.1	61.47	3.2	61.54	60.70	1.9	20,835	0.01%
2024/05/02	4.1	60.82	2	60.90	60.70	2.1	20,678	0.01%
2024/04/30	14.1	62.07	2	61.65	61.60	12.1	20,587	0.06%
2024/04/29	83.3	63.51	86	62.63	62.40	-2.7	20,438	-0.01%
2024/04/26	6	61.83	20	61.70	61.40	-14	19,997	-0.07%
2024/04/25	17	61.13	13	61.68	60.90	4	19,794	0.02%
2024/04/24	36	61.98	32	62.17	62.00	4	19,592	0.02%
2024/04/23	24	60.31	37	59.61	60.30	-13	18,907	-0.07%
2024/04/22	1	56.00	9.2	56.26	57.00	-8.2	18,438	-0.04%
2024/04/19	8	55.43	12	55.25	55.80	-4	18,278	-0.02%
2024/04/18	0	0.00	11	56.02	56.50	-11	18,105	-0.06%
2024/04/17	37	55.67	12.1	56.01	55.60	24.9	17,987	0.14%
2024/04/16	3	55.53	19	55.23	55.00	-16	17,836	-0.09%
2024/04/15	9	57.68	12	57.64	57.50	-3	17,596	-0.02%
2024/04/12	24	58.77	37.5	58.84	58.50	-13.5	17,434	-0.08%
2024/04/11	8.1	58.91	6	59.43	59.10	2.1	17,226	0.01%
2024/04/10	4.3	61.81	35	62.25	61.20	-30.7	16,729	-0.18%
2024/04/09	57	63.89	17	63.88	63.00	40	16,351	0.24%
2024/04/08	35.1	63.30	30.1	63.19	63.50	5	15,980	0.03%
2024/04/03	62.1	63.65	42	63.78	64.00	20.1	15,670	0.13%
2024/04/02	57.4	64.28	44	64.47	64.90	13.4	15,264	0.09%
2024/04/01	78	64.34	75	64.80	63.80	3	14,706	0.02%
2024/03/29	78.3	63.39	54.1	63.39	63.00	24.2	14,144	0.17%
2024/03/28	163.3	65.80	147.2	66.36	65.10	16.1	13,289	0.12%	大買/大賣/
2024/03/27	24	62.17	166	62.71	63.60	-142	10,914	-1.30%	大賣/鉅額交易
2024/03/26	45	58.88	7	58.59	57.90	38	9,790	0.39%
2024/03/25	45	58.58	68	58.43	58.70	-23	9,502	-0.24%
2024/03/22	152	59.40	82	59.40	59.00	70	9,239	0.76%	大買/
2024/03/21	94.1	58.83	78.4	59.24	59.10	15.7	8,698	0.18%
2024/03/20	107.2	58.53	198	58.85	58.20	-90.8	8,078	-1.12%	大買/大賣/
2024/03/19	60	55.82	32	57.08	58.10	28	6,912	0.41%
2024/03/18	28	54.77	30	55.11	55.40	-2	6,431	-0.03%
2024/03/15	135	56.80	107.1	56.86	55.60	27.9	6,066	0.46%	大買/大賣/
2024/03/14	78	54.96	53.2	54.42	53.70	24.8	4,982	0.50%
2024/03/13	92	58.78	103.1	59.29	58.90	-11.1	4,239	-0.26%	大賣/
2024/03/12	24	52.48	71	54.44	55.30	-47	2,479	-1.90%
2024/03/11	1	51.00	21	49.57	50.30	-20	2,126	-0.94%
2024/03/08	3	49.52	0	0.00	49.20	3	2,072	0.14%
2024/03/07	2	49.45	6	50.08	50.10	-4	2,041	-0.20%
2024/03/06	4	49.83	0	0.00	49.80	4	2,002	0.20%
2024/03/05	16	50.56	11	50.80	50.50	5	1,996	0.25%
2024/03/04	0	0.00	1	50.00	50.00	-1	1,969	-0.05%
2024/02/29	3	49.70	2	49.70	49.70	1	1,952	0.05%
2024/02/27	0	0.00	0.2	50.20	49.70	-0.2	1,931	-0.01%
2024/02/26	1	50.10	0	0.00	50.00	1	1,928	0.05%
2024/02/23	1	50.20	0	0.00	50.10	1	1,936	0.05%
2024/02/21	1	50.00	0	0.00	50.10	1	1,946	0.05%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/05	0	0.00	4	50.20	50.20	-4	1,996	-0.20%
2024/02/02	0.1	51.00	0	0.00	50.90	0.1	1,987	0.00%
2024/02/01	2	50.70	0	0.00	50.80	2	1,994	0.10%
2024/01/31	0	0.00	1	50.10	50.50	-1	2,013	-0.05%
2024/01/29	0	0.00	10	50.50	50.70	-10	2,046	-0.49%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/24	2	50.40	0	0.00	50.40	2	2,075	0.10%
2024/01/23	0.1	50.40	0	0.00	50.20	0.1	2,131	0.00%
2024/01/22	2	50.00	0	0.00	50.20	2	2,179	0.09%
2024/01/19	4	49.64	0	0.00	49.70	4	2,183	0.18%
2024/01/18	1	49.60	0	0.00	49.60	1	2,193	0.05%
2024/01/17	3	50.00	1	50.00	49.65	2	2,182	0.09%
2024/01/16	4	50.73	4	50.43	50.80	0	2,151	0.00%
2024/01/15	2	51.30	0	0.00	51.30	2	2,184	0.09%
2024/01/11	1	51.30	0	0.00	51.30	1	2,241	0.04%
2024/01/10	0	0.00	0	51.30	51.20	0	2,301	0.00%
2024/01/09	23	51.64	2	51.60	51.50	21	2,305	0.91%
2024/01/05	3	51.80	0	0.00	51.80	3	2,331	0.13%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	20	52.88	53.10	-20	2,580	-0.78%
2023/12/27	0	0.00	20	52.40	52.40	-20	2,601	-0.77%
2023/12/22	7	51.60	5	51.70	51.70	2	2,801	0.07%
2023/12/20	0	0.00	1	52.10	52.30	-1	2,890	-0.03%
2023/12/19	0	0.00	2	51.50	51.60	-2	2,959	-0.07%
2023/12/18	1	51.80	0	0.00	52.00	1	3,097	0.03%
2023/12/15	20	52.10	0	0.00	52.00	20	3,417	0.59%
2023/12/14	0	0.00	3	51.73	52.00	-3	4,109	-0.07%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/11	14	51.29	0	0.00	51.30	14	4,414	0.32%
2023/12/08	2	51.60	0	0.00	51.60	2	4,421	0.05%
2023/12/07	1	51.80	1	51.90	51.50	0	4,462	0.00%
2023/12/06	19	51.96	0	0.00	52.00	19	4,460	0.43%
2023/12/04	2	53.20	0	0.00	53.20	2	4,412	0.05%
2023/12/01	2	53.10	0	0.00	53.20	2	4,468	0.04%
2023/11/29	2	53.50	0	0.00	53.40	2	4,483	0.04%
2023/11/28	1	53.10	0	0.00	53.40	1	4,543	0.02%
2023/11/27	12	53.40	0	0.00	53.00	12	4,565	0.26%
2023/11/22	0	0.00	1	53.90	53.30	-1	4,559	-0.02%
2023/11/21	1	53.50	3	53.40	53.50	-2	4,550	-0.04%
2023/11/17	2	53.10	2	53.20	53.20	0	4,530	0.00%
2023/11/15	4.1	52.63	2	53.05	52.90	2.1	4,492	0.05%
2023/11/10	2	52.10	2	52.10	52.20	0	4,482	0.00%
2023/11/09	0	0.00	9	52.44	52.30	-9	4,488	-0.20%
2023/11/08	1	52.20	0	0.00	52.20	1	4,509	0.02%
2023/11/07	3	52.20	12	52.23	52.20	-9	4,501	-0.20%
2023/11/06	4	52.50	127	52.60	52.50	-123	4,527	-2.72%	大賣/鉅額交易
2023/11/03	3	52.70	0	0.00	52.70	3	4,530	0.07%
2023/11/02	1	52.90	0	0.00	53.00	1	4,561	0.02%
2023/11/01	1	52.40	0	0.00	52.20	1	4,596	0.02%
2023/10/31	3	52.23	0	0.00	52.40	3	4,583	0.07%
2023/10/30	0	0.00	2	52.00	51.80	-2	4,597	-0.04%
2023/10/26	1	52.70	0	0.00	52.30	1	4,608	0.02%
2023/10/24	1	52.50	1	53.00	53.10	0	4,689	0.00%
2023/10/23	133	53.67	10	53.62	53.50	123	4,929	2.50%	大買/鉅額交易
2023/10/20	4	54.25	2	54.55	54.70	2	5,472	0.04%
2023/10/19	4	54.88	0	0.00	55.10	4	5,484	0.07%
2023/10/18	23	55.55	6	55.72	55.50	17	5,484	0.31%
2023/10/17	5	56.60	3	56.60	56.40	2	5,440	0.04%
2023/10/16	5	56.58	0	0.00	56.60	5	5,478	0.09%
2023/10/13	0	0.00	121	57.34	57.20	-121	5,601	-2.16%	大賣/鉅額交易
2023/10/11	0	0.00	2	57.40	57.40	-2	5,704	-0.04%
2023/10/06	36	56.55	24	56.52	56.50	12	5,731	0.21%
2023/10/05	0	0.00	7	57.74	58.20	-7	5,621	-0.12%
2023/10/04	2	56.90	11	56.43	57.10	-9	5,578	-0.16%
2023/10/03	16	57.92	5	57.60	57.40	11	5,552	0.20%
2023/10/02	58	57.80	45	57.54	57.60	13	5,518	0.24%
2023/09/28	2	56.70	20	56.90	57.70	-18	5,487	-0.33%
2023/09/27	23	55.70	0	0.00	55.90	23	5,446	0.42%
2023/09/26	10	57.03	24	56.80	56.30	-14	5,403	-0.26%
2023/09/25	11	57.47	8	57.41	57.60	3	5,400	0.06%
2023/09/22	5	57.72	2	57.70	57.50	3	5,379	0.06%
2023/09/21	19	58.46	11	58.36	58.00	8	5,321	0.15%
2023/09/20	23	59.92	55	59.98	58.90	-32	5,188	-0.62%
2023/09/19	57	61.59	116.7	61.46	60.70	-59.7	4,915	-1.22%	大賣/
2023/09/18	6	57.88	0	0.00	57.10	6	4,282	0.14%
2023/09/15	15	57.71	36	58.02	59.00	-21	4,137	-0.51%
2023/09/14	5	57.60	1	57.60	57.50	4	3,996	0.10%
2023/09/13	0	0.00	5	56.64	56.50	-5	3,967	-0.13%
2023/09/12	10	57.40	9.6	57.31	57.30	0.4	4,003	0.01%
2023/09/11	4.7	56.70	2	56.15	56.20	2.7	3,998	0.07%
2023/09/08	1	57.10	2	57.00	57.10	-1	4,071	-0.02%
2023/09/06	1	57.20	3	56.97	57.10	-2	4,090	-0.05%
2023/09/04	0	0.00	2	56.55	55.90	-2	4,034	-0.05%
2023/09/01	2	57.10	26	56.49	57.00	-24	4,010	-0.60%
2023/08/31	9	55.91	0	0.00	55.70	9	3,965	0.23%
2023/08/29	0	0.00	3	54.60	54.80	-3	4,001	-0.07%
2023/08/25	3	55.10	15	54.74	54.80	-12	4,107	-0.29%
2023/08/24	1	55.40	1	55.90	55.50	0	4,130	0.00%
2023/08/22	2	54.20	1	54.10	54.30	1	4,121	0.02%
2023/08/18	1	55.40	3	55.00	55.00	-2	4,112	-0.05%
2023/08/17	5	55.00	1	55.40	54.90	4	4,100	0.10%
2023/08/16	2	54.60	0	0.00	54.80	2	4,072	0.05%
2023/08/15	0	0.00	4	55.50	55.50	-4	4,056	-0.10%
2023/08/14	2	55.10	1	55.40	55.70	1	4,055	0.02%
2023/08/11	0	0.00	10	56.10	56.10	-10	4,036	-0.25%
2023/08/10	6	56.57	3	56.70	56.20	3	4,024	0.07%
2023/08/09	14	57.09	7	56.86	56.90	7	3,989	0.18%
2023/08/08	3	56.10	1	56.40	56.60	2	3,967	0.05%
2023/08/07	0	0.00	5	56.50	56.20	-5	3,944	-0.13%
2023/08/04	6	54.75	0	0.00	54.80	6	3,912	0.15%
2023/08/01	9	55.77	1	56.10	55.70	8	3,843	0.21%
2023/07/31	0	0.00	2.5	56.11	55.70	-2.5	3,826	-0.07%
2023/07/28	13	56.10	3.5	56.19	56.30	9.5	3,781	0.25%
2023/07/27	11	57.27	10	57.10	56.90	1	3,731	0.03%
2023/07/26	38.4	58.20	72.7	57.55	57.00	-34.3	3,664	-0.94%
2023/07/25	70	59.51	101	59.06	59.50	-31	3,399	-0.91%	大賣/
2023/07/21	1	54.40	0	0.00	54.30	1	2,766	0.04%
2023/07/20	14	55.34	0	0.00	55.20	14	2,750	0.51%
2023/07/19	1.3	56.45	0	0.00	55.90	1.3	2,738	0.05%
2023/07/18	11	57.50	12	58.44	57.40	-1	2,693	-0.04%
2023/07/17	2	57.20	16	57.18	57.20	-14	2,560	-0.55%
2023/07/14	0	0.00	3	56.20	56.20	-3	2,497	-0.12%
2023/07/13	1	55.30	9	55.84	54.90	-8	2,433	-0.33%
2023/07/12	1	53.80	0	0.00	54.00	1	2,351	0.04%
2023/07/11	3	53.57	0	0.00	53.60	3	2,347	0.13%
2023/07/10	18	53.44	0	0.00	52.90	18	2,354	0.76%
2023/07/07	0	0.00	17	52.80	52.90	-17	2,353	-0.72%
2023/07/06	7	52.94	0	0.00	53.00	7	2,335	0.30%
2023/07/04	1	54.70	0	0.00	54.70	1	2,283	0.04%
2023/07/03	0	0.00	3	56.33	56.00	-3	2,320	-0.13%
2023/06/30	119	55.76	13	55.38	55.60	106	2,322	4.56%	大買/鉅額交易
2023/06/29	0	0.00	1	55.80	55.80	-1	2,348	-0.04%
2023/06/28	1	56.20	3	56.17	56.00	-2	2,437	-0.08%
2023/06/27	5	56.34	0	0.00	55.80	5	2,426	0.21%
2023/06/26	5	58.34	8	57.69	57.60	-3	2,398	-0.13%
2023/06/21	0	0.00	6	56.00	55.60	-6	2,314	-0.26%
2023/06/20	3	56.10	2	56.50	56.10	1	2,319	0.04%
2023/06/19	9	56.02	3	56.23	56.50	6	2,318	0.26%
2023/06/16	8	56.08	3	56.70	56.00	5	2,301	0.22%
2023/06/15	7	56.73	1	56.70	56.50	6	2,246	0.27%
2023/06/14	29	56.93	20	57.03	56.50	9	2,238	0.40%
2023/06/13	6	56.08	7	55.96	55.80	-1	2,150	-0.05%
2023/06/12	2	55.30	50	55.69	55.40	-48	2,109	-2.28%
2023/06/09	0	0.00	1	54.90	54.60	-1	2,095	-0.05%
2023/06/07	0	0.00	1	55.40	55.30	-1	2,153	-0.05%
2023/06/05	0	55.30	0	0.00	55.80	0	2,223	0.00%
2023/06/02	1	56.10	0	0.00	55.90	1	2,258	0.04%
2023/06/01	2	55.70	16	54.84	55.80	-14	2,232	-0.63%
2023/05/31	0	0.00	2	54.70	54.30	-2	2,170	-0.09%
2023/05/30	10	54.30	0	0.00	54.50	10	2,127	0.47%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/17	1	53.60	0	0.00	53.50	1	2,337	0.04%
2023/05/12	0	0.00	2	51.90	52.20	-2	2,409	-0.08%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	1	53.50	0	0.00	53.10	1	2,455	0.04%
2023/05/09	1	53.70	0	53.70	53.80	1	2,476	0.04%
2023/05/08	2	53.40	7	53.57	53.50	-5	2,534	-0.20%
2023/05/04	2	53.90	14.2	53.72	53.80	-12.2	2,831	-0.43%
2023/05/02	11	53.89	0	0.00	53.80	11	3,026	0.36%
2023/04/27	1	52.90	0	0.00	53.40	1	3,290	0.03%
2023/04/26	2	53.05	1.1	52.91	52.90	0.9	3,288	0.03%
2023/04/25	3	53.27	0	0.00	52.60	3	3,295	0.09%
2023/04/24	1	53.40	0	0.00	53.40	1	3,305	0.03%
2023/04/21	1	54.40	9	54.06	53.80	-8	3,344	-0.24%
2023/04/20	8	54.46	0	0.00	54.40	8	3,354	0.24%
2023/04/18	0	0.00	11	55.30	54.80	-11	3,409	-0.32%
2023/04/17	0	0.00	2	55.10	55.00	-2	3,409	-0.06%
2023/04/14	0	0.00	5	55.00	54.80	-5	3,409	-0.15%
2023/04/13	0	0.00	1	55.00	54.70	-1	3,423	-0.03%
2023/04/12	1	55.20	3	55.30	55.30	-2	3,444	-0.06%
2023/04/10	1	55.70	0	0.00	55.50	1	3,501	0.03%
2023/04/07	3	55.93	1	55.60	55.50	2	3,495	0.06%
2023/04/06	0	0.00	12	56.05	56.10	-12	3,468	-0.35%
2023/03/31	1	56.00	3	56.03	55.90	-2	3,415	-0.06%
2023/03/30	3	55.60	1	55.90	55.60	2	3,385	0.06%
2023/03/29	0	0.00	5.1	55.21	55.50	-5.1	3,342	-0.15%
2023/03/28	0	53.90	0	0.00	53.50	0	3,252	0.00%
2023/03/27	0	0.00	3	54.60	54.00	-3	3,260	-0.09%
2023/03/24	0	0.00	2	54.45	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	1	53.90	53.90	-1	3,251	-0.03%
2023/03/20	0	0.00	13	52.36	53.00	-13	3,328	-0.39%
2023/03/16	1	51.80	7	52.40	51.90	-6	3,323	-0.18%
2023/03/14	3	52.90	6	52.98	52.90	-3	3,392	-0.09%
2023/03/13	1	53.10	3	53.40	53.60	-2	3,484	-0.06%
2023/03/10	12	53.86	2	53.73	53.60	10	3,664	0.27%
2023/03/09	1	55.00	9	54.90	54.90	-8	3,665	-0.22%
2023/03/08	24	55.18	2	55.55	55.20	22	3,746	0.59%
2023/03/07	3	56.50	6	56.70	56.00	-3	3,688	-0.08%
2023/03/06	1	55.30	1	56.00	55.90	0	3,654	0.00%
2023/03/03	2	55.30	0	0.00	55.20	2	3,635	0.06%
2023/03/02	0	0.00	1	55.90	55.20	-1	3,633	-0.03%
2023/03/01	1	55.10	1	55.30	55.30	0	3,627	0.00%
2023/02/24	1	55.50	0.1	55.70	55.50	1	3,620	0.03%
2023/02/23	6	56.30	5	56.26	56.00	1	3,592	0.03%
2023/02/22	3	55.10	0	0.00	55.20	3	3,564	0.08%
2023/02/21	3	55.77	0	0.00	55.70	3	3,561	0.08%
2023/02/20	10	55.90	0	0.00	56.00	10	3,617	0.28%
2023/02/17	1	55.00	0.1	55.30	55.30	1	3,625	0.03%
2023/02/16	2	54.95	0	0.00	55.10	2	3,670	0.05%
2023/02/15	0	0.00	2	55.20	54.50	-2	3,743	-0.05%
2023/02/10	15	54.89	10	54.81	54.60	5	3,788	0.13%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	5	56.30	5	55.90	55.80	0	3,710	0.00%
2023/02/07	13	55.93	9	56.06	56.20	4	3,671	0.11%
2023/02/06	50	56.31	2	56.50	56.50	48	3,643	1.32%
2023/02/03	6	56.37	13	56.55	56.30	-7	3,593	-0.19%
2023/02/02	24	55.62	22	56.20	56.40	2	3,504	0.06%
2023/02/01	0	0.00	10.5	55.00	55.00	-10.5	3,320	-0.32%
2023/01/31	25	54.44	16.8	54.76	54.20	8.2	3,260	0.25%
2023/01/30	2.1	54.52	13.1	55.16	55.40	-11	3,155	-0.35%
2023/01/17	2	52.10	0.3	52.43	52.20	1.7	2,909	0.06%
2023/01/16	0.4	52.81	0	0.00	52.40	0.4	2,922	0.01%
2023/01/13	1	52.60	0	0.00	52.60	1	2,934	0.03%
2023/01/12	2	53.25	4.2	53.15	52.70	-2.2	2,949	-0.07%
2023/01/11	0.6	53.57	0	0.00	53.80	0.6	2,937	0.02%
2023/01/10	0.5	53.23	0.3	53.37	53.40	0.2	2,918	0.01%
2023/01/09	2.1	53.24	0.3	53.09	53.20	1.8	2,923	0.06%
2023/01/06	3.5	52.30	4	52.28	52.40	-0.5	2,890	-0.02%
2023/01/05	0	0.00	1	51.40	51.00	-1	2,871	-0.03%
2023/01/03	0	0.00	24	50.59	51.30	-24	2,882	-0.83%
2022/12/29	1	51.70	0.3	51.58	51.00	0.7	2,841	0.02%
2022/12/28	6.2	52.39	1	52.40	52.30	5.2	2,828	0.18%
2022/12/27	0.3	51.80	0	0.00	52.00	0.3	2,786	0.01%
2022/12/22	0	0.00	1	51.90	52.00	-1	2,833	-0.04%
2022/12/21	5	51.50	1	50.90	50.60	4	2,832	0.14%
2022/12/15	0	0.00	3	53.60	53.80	-3	2,802	-0.11%
2022/12/14	0	0.00	1	53.60	53.70	-1	2,803	-0.04%
2022/12/13	1	53.70	10	53.70	53.70	-9	2,770	-0.32%
2022/12/09	1	52.90	1	53.10	53.20	0	2,735	0.00%
2022/12/08	0	0.00	1	52.80	52.70	-1	2,718	-0.04%
2022/12/07	1	52.20	0	0.00	52.80	1	2,711	0.04%
2022/12/06	1	53.20	0	0.00	53.20	1	2,685	0.04%
2022/12/05	1	54.70	4	54.48	54.20	-3	2,636	-0.11%
2022/12/02	17	54.31	19.3	53.67	54.00	-2.3	2,540	-0.09%
2022/12/01	5	51.90	3	52.00	51.90	2	2,378	0.08%
2022/11/30	7	51.39	0	0.00	52.10	7	2,386	0.29%
2022/11/29	5	49.95	0	0.00	50.10	5	2,294	0.22%
2022/11/28	0	0.00	4	49.95	49.95	-4	2,280	-0.18%
2022/11/25	0	0.00	1	49.95	49.95	-1	2,287	-0.04%
2022/11/22	0	0.00	3	50.00	50.00	-3	2,324	-0.13%
2022/11/21	1	49.75	0	0.00	49.55	1	2,355	0.04%
2022/11/18	0	0.00	8	49.60	49.65	-8	2,364	-0.34%
2022/11/17	6	50.02	4	50.18	49.90	2	2,354	0.08%
2022/11/16	0	0.00	6	49.73	50.10	-6	2,340	-0.26%
2022/11/15	0	0.00	3	49.42	49.60	-3	2,273	-0.13%
2022/11/14	1	49.50	1	49.70	49.50	0	2,234	0.00%
2022/11/11	8	48.61	1	48.60	48.85	7	2,177	0.32%
2022/11/10	0	0.00	1	48.05	47.55	-1	2,115	-0.05%
2022/11/09	5	47.28	5	47.73	48.20	0	2,098	0.00%
2022/11/07	1	45.90	1	46.20	46.30	0	2,114	0.00%
2022/11/04	6	45.50	0	0.00	45.65	6	2,160	0.28%
2022/11/03	0	0.00	5	45.55	45.55	-5	2,187	-0.23%
2022/11/02	1	45.80	1	45.75	45.70	0	2,194	0.00%
2022/11/01	0	45.24	5	45.40	45.45	-5	2,199	-0.23%
2022/10/31	0	45.60	0	0.00	45.20	0	2,201	0.00%
2022/10/28	0	0.00	2	45.55	45.50	-2	2,201	-0.09%
2022/10/25	0	0.00	1	46.15	45.75	-1	2,229	-0.04%
2022/10/24	0	0.00	3	46.12	45.95	-3	2,225	-0.13%
2022/10/20	0	0.00	1	45.95	45.95	-1	2,224	-0.04%
2022/10/19	1	46.00	0	0.00	46.00	1	2,210	0.05%
2022/10/18	0	0.00	1	46.30	46.30	-1	2,214	-0.05%
2022/10/17	0.1	45.85	0	0.00	46.45	0.1	2,258	0.00%
2022/10/13	1	46.05	3	45.48	45.25	-2	2,296	-0.09%
2022/10/12	0	46.55	0	0.00	46.15	0	2,271	0.00%
2022/10/11	0	0.00	5	46.45	46.35	-5	2,287	-0.22%
2022/10/07	0	47.40	0	0.00	47.40	0	2,296	0.00%
2022/10/06	1	46.70	2	46.98	47.00	-1	2,319	-0.04%
2022/10/03	2	45.35	2	45.43	45.30	0	2,379	0.00%
2022/09/29	1	45.35	4	45.61	45.95	-3	2,429	-0.12%
2022/09/28	3	45.30	4	45.30	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	0.5	46.35	46.40	-0.5	2,460	-0.02%
2022/09/26	2	45.90	0	0.00	45.80	2	2,514	0.08%
2022/09/22	1	46.75	5	47.28	47.20	-4	2,734	-0.15%
2022/09/21	4	47.61	0	0.00	47.35	4	2,775	0.14%
2022/09/20	0	0.00	2	48.10	48.30	-2	2,770	-0.07%
2022/09/19	0	0.00	10	47.90	48.00	-10	2,802	-0.36%
2022/09/16	0.5	48.45	0	0.00	48.00	0.5	2,831	0.02%
2022/09/14	3	48.79	2	49.10	48.85	1	2,866	0.04%
2022/09/13	0	0.00	1	49.80	49.80	-1	2,901	-0.03%
2022/09/12	1	49.15	0	0.00	49.00	1	3,011	0.03%
2022/09/08	1	47.50	2	48.00	48.10	-1	3,178	-0.03%
2022/09/07	0	0.00	10	47.35	47.15	-10	3,249	-0.31%
2022/09/06	3	48.77	0	0.00	48.15	3	3,297	0.09%
2022/09/05	1	50.20	0	0.00	50.10	1	3,312	0.03%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/31	5	50.68	0	0.00	50.60	5	3,532	0.14%
2022/08/30	2	50.50	0	0.00	50.60	2	3,605	0.06%
2022/08/29	2	50.10	0	0.00	50.20	2	3,669	0.05%
2022/08/26	1	51.00	2	51.20	51.60	-1	3,781	-0.03%
2022/08/25	2	50.80	0	0.00	50.70	2	4,102	0.05%
2022/08/24	0	0.00	1	50.10	50.30	-1	4,467	-0.02%
2022/08/23	2	50.00	0	0.00	50.00	2	6,013	0.03%
2022/08/22	2	50.40	0	0.00	50.20	2	6,194	0.03%
2022/08/18	1	49.95	0	0.00	50.20	1	6,430	0.02%
2022/08/16	3	50.60	0	0.00	50.40	3	6,623	0.05%
2022/08/15	0	0.00	0.5	50.80	50.40	-0.5	6,717	-0.01%
2022/08/12	29	50.96	1	51.00	51.10	28	6,721	0.42%
2022/08/11	0	0.00	5	50.54	50.60	-5	6,755	-0.07%
2022/08/10	11	49.90	0	0.00	49.80	11	6,770	0.16%
2022/08/09	2	48.60	54	49.05	49.10	-52	6,837	-0.76%
2022/08/05	2	48.75	0.5	48.60	48.85	1.5	7,083	0.02%
2022/08/03	6	48.14	0	0.00	48.10	6	7,121	0.08%
2022/08/02	52	48.15	0	0.00	48.30	52	7,144	0.73%
2022/08/01	0	0.00	2	49.50	49.50	-2	7,140	-0.03%
2022/07/28	5	49.31	0	0.00	49.30	5	7,157	0.07%
2022/07/26	1	48.90	0	0.00	48.70	1	7,202	0.01%
2022/07/22	6	49.20	0	0.00	49.20	6	7,219	0.08%
2022/07/21	12	48.63	2	47.55	48.75	10	7,194	0.14%
2022/07/20	2	47.68	12	47.47	47.50	-10	7,182	-0.14%
2022/07/19	1	46.95	4	46.90	46.90	-3	7,176	-0.04%
2022/07/18	11	47.09	3	46.80	47.00	8	7,226	0.11%
2022/07/15	2	46.60	0	0.00	46.60	2	7,237	0.03%
2022/07/14	2	46.78	2	46.98	46.80	0	7,239	0.00%
2022/07/13	0	0.00	2	46.85	47.05	-2	7,246	-0.03%
2022/07/12	1	45.55	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	46.20	0	0.00	46.25	0	7,196	0.00%
2022/07/08	5	46.45	4	46.05	46.05	1	7,190	0.01%
2022/07/07	1	45.80	0	0.00	46.25	1	7,184	0.01%
2022/07/06	0	0.00	2	45.55	45.10	-2	7,162	-0.03%
2022/07/05	8	46.52	0	0.00	46.55	8	7,137	0.11%
2022/07/04	0.5	45.95	2	46.15	45.70	-1.5	7,133	-0.02%
2022/07/01	2	48.70	2	48.13	47.00	0	7,121	0.00%
2022/06/30	8	50.22	1	49.30	49.30	7	7,040	0.10%
2022/06/29	2	52.35	2	52.50	52.20	0	6,921	0.00%
2022/06/28	2	53.05	5	53.38	53.10	-3	6,904	-0.04%
2022/06/27	2	53.50	1.3	53.60	53.60	0.7	6,921	0.01%
2022/06/24	1	52.70	0	0.00	52.70	1	6,897	0.01%
2022/06/23	4	52.70	1	52.60	52.50	3	6,879	0.04%
2022/06/22	2	53.50	2	54.40	53.20	0	6,844	0.00%
2022/06/21	31	53.85	3	53.60	54.60	28	6,830	0.41%
2022/06/20	6	54.00	1	53.80	52.90	5	6,795	0.07%
2022/06/17	1	54.40	52	55.05	55.50	-51	6,680	-0.76%
2022/06/16	17	55.97	3	55.77	55.20	14	6,524	0.21%
2022/06/15	3	56.57	2	56.80	56.20	1	6,514	0.02%
2022/06/14	3	56.03	3	55.97	56.40	0	6,485	0.00%
2022/06/13	2.5	55.70	3	55.73	55.50	-0.5	6,436	-0.01%
2022/06/10	2	56.60	3	56.60	56.40	-1	6,353	-0.02%
2022/06/09	4	56.45	1	56.70	56.40	3	6,310	0.05%
2022/06/08	1	56.80	4	56.60	56.40	-3	6,213	-0.05%
2022/06/07	9	56.49	3.5	56.51	56.20	5.5	6,155	0.09%
2022/06/06	11	56.12	11	56.29	56.30	0	6,090	0.00%
2022/06/02	28	56.80	19	57.14	56.50	9	5,993	0.15%
2022/06/01	43	56.23	20	56.11	56.00	23	5,706	0.40%
2022/05/31	27	55.22	22	55.69	54.60	5	5,360	0.09%
2022/05/30	5	53.98	0	0.00	54.30	5	3,832	0.13%
2022/05/27	101.5	54.58	3	54.73	54.60	98.5	3,693	2.67%	大買/
2022/05/26	8	54.16	4	54.90	54.40	4	3,640	0.11%
2022/05/25	6	54.28	25	54.06	54.40	-19	3,678	-0.52%
2022/05/24	23	53.41	0	0.00	53.20	23	3,683	0.62%
2022/05/23	1	53.80	55	54.39	53.80	-54	3,696	-1.46%
2022/05/20	0	0.00	2	54.70	54.50	-2	3,641	-0.05%
2022/05/19	5	54.12	5	54.04	54.00	0	3,686	0.00%
2022/05/18	0	0.00	4	55.40	55.60	-4	3,604	-0.11%
2022/05/17	17	55.14	2	55.10	54.90	15	3,578	0.42%
2022/05/16	23	56.28	10	56.40	55.90	13	3,497	0.37%
2022/05/13	7	58.87	37	58.82	58.50	-30	3,385	-0.89%
2022/05/12	10.1	61.17	0	0.00	61.00	10.1	3,285	0.31%
2022/05/11	0	60.60	0	0.00	61.30	0	3,294	0.00%
2022/05/10	0	0.00	3	60.20	61.50	-3	3,401	-0.09%
2022/05/05	1	61.40	3	61.40	61.30	-2	3,468	-0.06%
2022/05/04	6	60.80	4	60.90	60.80	2	3,484	0.06%
2022/04/29	0	0.00	10	58.60	59.00	-10	3,495	-0.29%
2022/04/27	2	57.85	0	0.00	58.50	2	3,536	0.06%
2022/04/26	1	59.00	1	59.30	59.40	0	3,534	0.00%
2022/04/25	0	0.00	31	59.60	59.50	-31	3,530	-0.88%
2022/04/22	2	59.80	0	0.00	60.60	2	3,496	0.06%
2022/04/21	30	60.50	0.1	60.60	60.70	29.9	3,469	0.86%
2022/04/20	1	60.50	0	0.00	60.50	1	3,461	0.03%
2022/04/19	2	60.70	0	0.00	60.10	2	3,474	0.06%
2022/04/13	0	0.00	70.3	61.10	61.40	-70.3	3,592	-1.96%
2022/04/12	0	0.00	1	60.30	60.20	-1	3,788	-0.03%
2022/04/11	72	60.10	0	0.00	60.20	72	3,787	1.90%
2022/04/08	2	61.00	0	0.00	60.80	2	3,784	0.05%
2022/04/07	3	60.90	0	0.00	60.80	3	3,773	0.08%
2022/03/31	0	63.10	0	0.00	62.80	0	3,688	0.00%
2022/03/24	0	0.00	30	63.20	63.30	-30	3,651	-0.82%
2022/03/23	1	63.10	0	0.00	62.70	1	3,669	0.03%
2022/03/18	0.1	62.50	1.1	62.24	62.70	-1	3,685	-0.03%
2022/03/17	0	0.00	0.3	62.50	62.90	-0.3	3,647	-0.01%
2022/03/14	0	0.00	3	62.03	62.10	-3	3,671	-0.08%
2022/03/11	30	62.30	0	0.00	62.40	30	3,733	0.80%
2022/03/10	0	0.00	4	62.85	63.00	-4	3,775	-0.11%
2022/03/07	1	62.10	3	62.00	62.60	-2	3,803	-0.05%
2022/03/04	1	63.80	10	63.80	63.70	-9	3,830	-0.23%
2022/03/03	0	0.00	16	64.93	64.70	-16	3,864	-0.41%
2022/03/02	0	0.00	10	64.60	64.80	-10	3,932	-0.25%
2022/03/01	3	65.07	27	65.14	64.80	-24	3,908	-0.61%
2022/02/25	13	63.79	7	63.86	63.80	6	3,836	0.16%
2022/02/24	10	64.36	15	64.39	63.70	-5	3,779	-0.13%
2022/02/23	13	64.38	5	64.42	64.60	8	3,696	0.22%
2022/02/22	5	63.32	6	63.67	63.90	-1	3,637	-0.03%
2022/02/21	36	63.60	23	63.84	64.00	13	3,645	0.36%
2022/02/18	0.3	63.00	1	63.00	63.00	-0.7	3,636	-0.02%
2022/02/17	1	63.80	0	0.00	63.10	1	3,784	0.03%
2022/02/15	1	62.30	4	62.20	62.00	-3	3,898	-0.08%
2022/02/11	0	0.00	2	62.80	63.30	-2	4,071	-0.05%
2022/02/10	14	63.55	7	63.49	63.60	7	4,106	0.17%
2022/02/08	3	60.43	0	0.00	61.10	3	4,088	0.07%
2022/01/26	1	60.00	0	0.00	60.00	1	4,219	0.02%
2022/01/25	2	60.60	0	0.00	60.40	2	4,375	0.05%
2022/01/24	4	61.68	0	0.00	61.50	4	4,369	0.09%
2022/01/21	5	61.62	2	62.00	62.00	3	4,417	0.07%
2022/01/20	1	61.60	0	0.00	62.00	1	4,457	0.02%
2022/01/19	5	62.16	1	62.10	62.00	4	4,484	0.09%
2022/01/17	3	62.30	0	0.00	62.40	3	4,573	0.07%
2022/01/14	14	62.61	3	62.33	62.40	11	4,656	0.24%
2022/01/13	8	62.90	0	0.00	63.30	8	4,815	0.17%
2022/01/12	7	63.00	0	0.00	63.30	7	4,944	0.14%
2022/01/11	2	63.60	4	63.38	63.40	-2	5,062	-0.04%
2022/01/10	2	63.90	5	64.00	64.00	-3	5,313	-0.06%
2022/01/07	3	64.67	19	65.04	64.20	-16	5,567	-0.29%
2022/01/06	4	65.58	0	0.00	65.70	4	5,601	0.07%
2022/01/05	22	66.30	5	66.46	66.20	17	5,650	0.30%
2022/01/04	1	64.10	2	64.45	64.50	-1	5,601	-0.02%
2022/01/03	1	64.30	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	20	64.80	64.90	-20	5,923	-0.34%
2021/12/29	1	65.10	2	65.00	64.90	-1	6,247	-0.02%
2021/12/27	0	0.00	4	65.00	65.00	-4	7,234	-0.06%
2021/12/24	1	64.70	0	0.00	64.60	1	7,497	0.01%
2021/12/23	1	64.60	2	64.35	64.60	-1	7,932	-0.01%
2021/12/22	0	0.00	10	64.21	64.10	-10	8,081	-0.12%
2021/12/21	0	64.08	10	63.86	64.10	-10	8,253	-0.12%
2021/12/20	1	63.60	0	0.00	63.60	1	8,387	0.01%
2021/12/17	3	63.87	0	0.00	63.90	3	8,733	0.03%
2021/12/16	3	64.13	1	64.10	64.00	2	9,052	0.02%
2021/12/15	7	63.99	2	63.90	63.90	5	9,158	0.05%
2021/12/14	1	64.10	0	64.20	64.20	1	9,301	0.01%
2021/12/13	2	65.40	0	0.00	64.80	2	9,340	0.02%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	2	64.65	8	64.50	65.20	-6	9,552	-0.06%
2021/12/08	3	64.50	0	0.00	64.30	3	9,529	0.03%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/06	2	65.50	1	65.30	65.50	1	9,462	0.01%
2021/12/03	1	64.30	0	0.00	64.40	1	9,490	0.01%
2021/12/02	0.3	64.90	0	0.00	64.30	0.3	9,489	0.00%
2021/12/01	1	64.80	0	65.00	64.90	1	9,490	0.01%
2021/11/30	2.9	65.08	2	65.50	65.20	0.9	9,519	0.01%
2021/11/29	4	64.20	1	65.30	65.00	3	9,497	0.03%
2021/11/26	14	65.41	15	65.20	65.10	-1	9,469	-0.01%
2021/11/25	4	66.80	0	0.00	66.60	4	9,412	0.04%
2021/11/24	2	66.75	0	0.00	67.10	2	9,427	0.02%
2021/11/23	5.1	66.58	3	66.53	66.60	2.1	9,460	0.02%
2021/11/22	1	66.70	0	0.00	67.10	1	9,442	0.01%
2021/11/19	4	66.73	0	0.00	66.70	4	9,486	0.04%
2021/11/18	2	67.20	0	0.00	67.10	2	9,548	0.02%
2021/11/17	4.3	66.93	0	0.00	66.90	4.3	9,682	0.04%
2021/11/16	5	67.20	1	67.20	67.30	4	9,779	0.04%
2021/11/15	7	68.19	3	68.20	68.00	4	9,836	0.04%
2021/11/12	3	68.97	0	0.00	68.90	3	9,928	0.03%
2021/11/11	36	69.66	31	70.36	69.30	5	9,930	0.05%
2021/11/10	3	70.07	0	0.00	70.20	3	9,851	0.03%
2021/11/09	5	69.50	2	69.50	69.60	3	9,853	0.03%
2021/11/08	2	69.25	1	69.80	69.60	1	9,847	0.01%
2021/11/05	2	69.80	3	69.60	70.00	-1	9,845	-0.01%
2021/11/04	24	70.27	37.3	70.82	70.00	-13.3	9,782	-0.14%
2021/11/03	30	69.50	1	69.50	69.80	29	9,643	0.30%
2021/11/02	1	69.50	2.1	69.91	69.10	-1.1	9,609	-0.01%
2021/11/01	1	68.70	11	68.40	68.60	-10	9,474	-0.11%
2021/10/29	2	68.60	7	68.67	68.80	-5	9,456	-0.05%
2021/10/28	20.1	68.73	4	68.60	68.60	16.1	9,393	0.17%
2021/10/27	3	67.70	0	0.00	67.70	3	9,316	0.03%
2021/10/26	3	68.03	2	68.00	68.00	1	9,311	0.01%
2021/10/25	2.3	68.46	2	68.40	68.30	0.3	9,279	0.00%
2021/10/22	1	67.60	3	66.90	67.90	-2	9,259	-0.02%
2021/10/21	52	67.94	6.3	67.74	66.50	45.7	9,213	0.50%
2021/10/20	4.3	67.56	6	68.23	67.90	-1.7	9,154	-0.02%
2021/10/19	5	68.30	8.2	68.74	68.00	-3.2	9,037	-0.04%
2021/10/18	32	68.89	2.4	69.44	68.70	29.7	8,913	0.33%
2021/10/15	3	70.70	20.3	70.38	70.80	-17.3	8,729	-0.20%
2021/10/14	7	69.16	2	68.80	68.50	5	8,527	0.06%
2021/10/13	2	68.75	22	68.55	69.00	-20	8,468	-0.24%
2021/10/12	31.5	68.16	4	68.20	67.90	27.5	8,397	0.33%
2021/10/08	16.1	69.92	28.4	70.10	70.10	-12.3	8,305	-0.15%
2021/10/07	7.3	69.24	8	69.69	69.40	-0.7	8,151	-0.01%
2021/10/06	36	69.88	8	69.29	68.30	28	8,078	0.35%
2021/10/05	31.2	69.59	22.4	70.10	71.20	8.8	7,773	0.11%
2021/10/04	7.4	69.64	35.7	70.53	70.90	-28.4	7,414	-0.38%
2021/10/01	20	68.33	1.2	69.43	67.60	18.8	6,842	0.27%
2021/09/30	38.2	70.47	45	69.94	70.30	-6.8	6,600	-0.10%
2021/09/29	19.5	68.32	15	68.80	68.70	4.5	6,218	0.07%
2021/09/28	44	69.14	10	68.87	69.40	34	6,209	0.55%
2021/09/27	11	68.42	9	68.52	68.80	2	6,058	0.03%
2021/09/24	11.1	69.05	11.1	69.20	68.70	0.1	5,961	0.00%
2021/09/23	12	66.90	41	67.46	68.00	-29	5,645	-0.51%
2021/09/22	19	64.95	4	65.70	66.20	15	5,330	0.28%
2021/09/17	2.1	66.20	11	66.20	66.50	-8.9	5,240	-0.17%
2021/09/16	5	64.40	0	0.00	64.40	5	5,113	0.10%
2021/09/15	52	65.55	56	65.50	65.00	-4	5,073	-0.08%
2021/09/13	3	62.90	0	0.00	63.00	3	4,862	0.06%
2021/09/10	3	63.40	0	0.00	63.50	3	4,890	0.06%
2021/09/08	1	63.60	1	63.10	62.90	0	5,002	0.00%
2021/09/06	0	64.20	0	0.00	64.00	0	4,946	0.00%
2021/09/03	0.1	64.30	0	0.00	64.90	0.1	4,952	0.00%
2021/09/01	0	0.00	4	66.13	65.60	-4	4,851	-0.08%
2021/08/31	1	65.60	0	0.00	66.30	1	4,845	0.02%
2021/08/30	1	65.60	3	66.33	66.20	-2	4,853	-0.04%
2021/08/27	2	65.90	0	0.00	66.20	2	4,900	0.04%
2021/08/26	2	65.30	0.2	65.20	65.70	1.8	4,919	0.04%
2021/08/25	1	65.90	25	65.59	65.70	-24	5,051	-0.48%
2021/08/24	6	65.78	8	66.28	65.70	-2	5,050	-0.04%
2021/08/23	5	67.08	9	67.18	67.30	-4	5,006	-0.08%
2021/08/20	10	65.44	19	65.73	65.90	-9	4,871	-0.18%
2021/08/19	30	64.86	6	64.73	64.50	24	4,791	0.50%
2021/08/18	16	66.14	5	65.60	66.80	11	4,610	0.24%
2021/08/17	2	64.40	4	64.23	64.40	-2	4,482	-0.04%
2021/08/16	3	64.20	1	63.90	63.90	2	4,440	0.05%
2021/08/13	7	63.87	22.2	64.11	64.00	-15.2	4,433	-0.34%
2021/08/12	28	63.80	18	63.82	63.80	10	4,405	0.23%
2021/08/11	1.2	62.57	18	62.79	63.30	-16.8	4,404	-0.38%
2021/08/10	1	62.20	10	62.40	62.20	-9	4,479	-0.20%
2021/08/09	3	62.70	0	0.00	62.80	3	4,608	0.07%
2021/08/06	0	0.00	4	63.60	63.70	-4	4,665	-0.09%
2021/08/05	0	0.00	4	62.78	63.20	-4	4,772	-0.08%
2021/08/04	3.1	62.04	0	0.00	62.10	3.1	4,972	0.06%
2021/08/03	1	61.80	2	62.00	62.30	-1	5,070	-0.02%
2021/08/02	1	61.90	0	0.00	62.20	1	5,105	0.02%
2021/07/30	2	61.75	0	0.00	61.60	2	5,173	0.04%
2021/07/28	0	0.00	1	61.60	62.20	-1	5,306	-0.02%
2021/07/27	3	62.80	4	62.73	62.50	-1	5,499	-0.02%
2021/07/26	19	63.62	24	62.81	63.10	-5	5,680	-0.09%
2021/07/23	8	62.35	0	0.00	62.60	8	5,639	0.14%
2021/07/22	4	62.30	13	62.71	62.40	-9	5,708	-0.16%
2021/07/21	14	63.91	2	62.80	63.00	12	5,794	0.21%
2021/07/20	10	64.62	4	64.30	64.20	6	5,755	0.10%
2021/07/19	3	65.80	0	0.00	65.80	3	5,777	0.05%
2021/07/16	3	66.60	3	66.27	66.50	0	5,967	0.00%
2021/07/15	3	66.43	3.5	66.61	66.70	-0.5	6,086	-0.01%
2021/07/14	10	66.14	2	65.90	65.80	8	6,100	0.13%
2021/07/13	2	67.00	16.2	66.70	66.10	-14.2	6,153	-0.23%
2021/07/12	1	65.40	0	0.00	65.80	1	6,170	0.02%
2021/07/09	1	65.00	0	0.00	65.00	1	6,253	0.02%
2021/07/08	2	65.15	0	0.00	65.50	2	6,399	0.03%
2021/07/07	12.2	65.51	11	65.89	65.50	1.2	6,501	0.02%
2021/07/06	30	66.12	14.2	66.14	66.00	15.8	6,572	0.24%
2021/07/05	9	66.50	22.2	66.36	67.00	-13.2	6,628	-0.20%
2021/07/02	8	64.74	0	0.00	65.00	8	6,607	0.12%
2021/07/01	10.3	65.72	11	65.11	65.10	-0.7	6,709	-0.01%
2021/06/30	13.2	65.92	4.2	65.76	65.70	9.1	6,760	0.13%
2021/06/29	8.5	65.36	8.1	65.30	65.30	0.4	6,904	0.01%
2021/06/28	0	0.00	3	65.20	65.30	-3	7,157	-0.04%
2021/06/25	8	65.89	8	65.74	65.60	0	7,238	0.00%
2021/06/24	2	65.25	0	0.00	65.40	2	7,302	0.03%
2021/06/23	2	64.90	8	64.99	65.10	-6	7,422	-0.08%
2021/06/22	2	64.50	0	0.00	63.90	2	7,633	0.03%
2021/06/21	10	65.38	0.5	65.00	64.20	9.5	7,891	0.12%
2021/06/18	0	0.00	1	66.10	65.70	-1	8,989	-0.01%
2021/06/17	0	0.00	1	64.80	65.00	-1	9,076	-0.01%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/15	1	65.30	2	65.00	65.00	-1	9,745	-0.01%
2021/06/11	1	65.00	2	64.80	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	1	63.50	64.20	-1	10,545	-0.01%
2021/06/09	1	63.70	1	63.80	63.40	0	10,719	0.00%
2021/06/08	0	0.00	12	64.67	64.40	-12	11,187	-0.11%
2021/06/07	11	63.60	0	0.00	63.50	11	11,381	0.10%
2021/06/04	3	64.03	5	64.24	64.00	-2	11,419	-0.02%
2021/06/02	38	67.06	4	67.05	65.90	34	11,547	0.29%
2021/06/01	0	0.00	3	66.10	66.40	-3	11,512	-0.03%
2021/05/31	1	65.20	2	65.50	65.30	-1	11,685	-0.01%
2021/05/28	6	65.03	1	64.70	64.60	5	11,746	0.04%
2021/05/27	1	64.00	1	64.00	64.00	0	11,840	0.00%
2021/05/25	2	64.40	1	64.10	64.30	1	12,460	0.01%
2021/05/24	3	63.30	5	63.16	63.50	-2	13,058	-0.02%
2021/05/21	3	63.47	0	0.00	63.10	3	13,201	0.02%
2021/05/20	0	0.00	1.7	62.20	62.20	-1.7	13,440	-0.01%
2021/05/19	0	0.00	1	62.20	62.10	-1	13,616	-0.01%
2021/05/18	1.5	61.50	3	62.00	62.70	-1.5	13,799	-0.01%
2021/05/17	2	58.60	0	0.00	57.80	2	13,988	0.01%
2021/05/14	5	61.08	0	0.00	60.90	5	14,093	0.04%
2021/05/13	2	58.70	4	61.30	61.20	-2	14,457	-0.01%
2021/05/12	7.1	60.39	8	59.34	59.80	-0.9	14,679	-0.01%
2021/05/11	5	63.16	0	0.00	62.00	5	15,153	0.03%
2021/05/10	5	65.20	3	65.40	65.40	2	15,223	0.01%
2021/05/07	2	65.70	7	65.70	66.20	-5	15,477	-0.03%
2021/05/06	3	64.43	1	64.90	64.40	2	15,780	0.01%
2021/05/05	11	64.10	3.6	64.71	63.60	7.5	16,217	0.05%
2021/05/04	7.3	64.47	10	64.24	64.20	-2.7	16,250	-0.02%
2021/05/03	29	67.07	4.1	66.94	66.70	24.9	16,320	0.15%
2021/04/29	4	69.10	2	69.30	69.00	2	16,341	0.01%
2021/04/28	31	69.89	1	69.80	69.70	30	16,457	0.18%
2021/04/27	20	70.67	7	70.80	70.70	13	16,704	0.08%
2021/04/26	1.3	69.92	0	0.00	69.60	1.3	16,916	0.01%
2021/04/23	0	0.00	9	69.63	69.60	-9	17,894	-0.05%
2021/04/22	5.1	69.80	8	69.83	69.30	-3	19,364	-0.02%
2021/04/21	2	71.30	5	71.12	70.80	-3	21,177	-0.01%
2021/04/20	1	70.90	0.3	71.40	71.00	0.7	23,422	0.00%
2021/04/19	4.4	71.50	4	71.00	71.10	0.4	24,127	0.00%
2021/04/16	2	71.55	74	71.51	71.70	-72	24,288	-0.30%
2021/04/15	6.1	70.30	10	70.74	70.80	-3.9	24,357	-0.02%
2021/04/14	6	70.87	4	71.58	71.10	2	24,344	0.01%
2021/04/13	9	72.59	4	72.90	72.10	5	24,468	0.02%
2021/04/12	1	72.70	6	72.57	72.10	-5	24,572	-0.02%
2021/04/09	2.1	71.91	3	72.00	72.00	-1	24,711	0.00%
2021/04/08	29	72.33	6	72.30	72.30	23	24,687	0.09%
2021/04/07	8	72.89	23.1	72.83	73.10	-15.1	24,603	-0.06%
2021/04/06	14	72.24	2.2	72.21	72.10	11.8	24,526	0.05%
2021/04/01	17.1	71.84	14	72.09	71.90	3.1	24,495	0.01%
2021/03/31	18.2	72.74	3	73.10	72.60	15.2	24,416	0.06%
2021/03/30	2	74.25	4.2	74.52	74.80	-2.2	24,191	-0.01%
2021/03/29	3.1	74.20	33	74.20	74.10	-29.9	24,121	-0.12%
2021/03/26	5	74.02	15	73.96	73.80	-10	24,108	-0.04%
2021/03/25	27.1	74.71	4	74.43	74.10	23.1	24,013	0.10%
2021/03/24	13.1	75.77	11	75.71	75.40	2.1	23,836	0.01%
2021/03/23	29.3	76.81	101.5	77.34	76.10	-72.2	23,564	-0.31%	大賣/
2021/03/22	9	73.60	54	73.71	74.00	-45	22,465	-0.20%
2021/03/19	37.1	73.29	12.1	73.53	73.00	25.1	22,308	0.11%
2021/03/18	28	74.88	13	74.84	74.80	15	22,105	0.07%
2021/03/17	54.2	74.34	58.3	73.90	73.40	-4.1	21,765	-0.02%
2021/03/16	36.4	72.94	13	72.69	72.50	23.4	21,200	0.11%
2021/03/15	4.1	72.53	24	72.78	72.80	-19.9	21,150	-0.09%
2021/03/12	67.2	73.09	29	73.07	73.30	38.2	21,192	0.18%
2021/03/11	9	71.34	9	70.97	71.30	0	21,120	0.00%
2021/03/10	16	69.76	5	69.64	69.60	11	20,960	0.05%
2021/03/09	16.1	68.29	108	67.94	69.00	-91.9	20,933	-0.44%	大賣/
2021/03/08	7	69.61	17	69.79	69.00	-10	20,785	-0.05%
2021/03/05	1	70.10	0	0.00	70.00	1	20,689	0.00%
2021/03/04	21	71.25	50.1	70.91	70.50	-29.1	20,660	-0.14%
2021/03/03	20	70.59	23	69.12	70.80	-3	20,431	-0.01%
2021/03/02	1	69.70	139	70.03	69.30	-138	20,303	-0.68%	大賣/鉅額交易
2021/02/26	14	70.36	31	70.03	70.00	-17	20,163	-0.08%
2021/02/25	83	72.57	46.2	72.13	71.30	36.8	19,931	0.18%
2021/02/24	138.2	71.30	97	71.49	70.60	41.2	19,489	0.21%	大買/
2021/02/23	36	69.45	5.1	69.15	69.70	30.9	18,843	0.16%
2021/02/22	35.1	70.02	32.4	70.00	69.70	2.7	18,685	0.01%
2021/02/19	10	69.11	13.2	69.24	69.40	-3.2	18,424	-0.02%
2021/02/18	42	70.15	14	70.44	70.20	28	18,213	0.15%
2021/02/17	25	69.96	26	70.22	69.90	-1	17,982	-0.01%
2021/02/05	9	71.22	9	70.66	70.40	0	17,708	0.00%
2021/02/04	29	70.48	33	70.57	70.40	-4	17,457	-0.02%
2021/02/03	27	73.11	15	73.16	72.50	12	17,039	0.07%
2021/02/02	201	74.72	41	74.40	73.60	160	16,672	0.96%	大買/鉅額交易
2021/02/01	47	73.22	10	73.76	74.90	37	15,953	0.23%
2021/01/29	43.3	77.13	5	77.34	74.80	38.3	15,757	0.24%
2021/01/28	50.5	76.83	40	77.56	77.20	10.5	15,459	0.07%
2021/01/27	25	77.00	53.1	76.14	78.20	-28.1	15,072	-0.19%
2021/01/26	12.5	74.73	13	74.54	74.40	-0.5	14,563	0.00%
2021/01/25	23.3	75.79	14.8	76.14	75.30	8.5	14,395	0.06%
2021/01/22	46	75.46	44	73.71	75.60	2	14,088	0.01%
2021/01/21	9	73.41	37	72.13	72.50	-28	13,851	-0.20%
2021/01/20	35	74.24	34	72.76	72.10	1	13,646	0.01%
2021/01/19	15.2	76.60	25.2	75.76	76.00	-10	13,299	-0.08%
2021/01/18	57.3	76.45	55	75.72	77.30	2.3	12,960	0.02%
2021/01/15	108.1	77.10	70	76.98	75.60	38.1	11,917	0.32%	大買/
2021/01/14	104	75.73	140.4	75.92	76.90	-36.4	10,349	-0.35%	大買/大賣/
2021/01/13	229	69.64	84	70.79	72.80	145	8,308	1.75%	大買/鉅額交易
2021/01/12	19	67.70	25	67.70	67.70	-6	5,923	-0.10%
2021/01/11	1	61.60	16	61.60	61.60	-15	5,142	-0.29%
2021/01/08	4	54.75	28	55.03	56.00	-24	4,890	-0.49%
2021/01/06	7	56.10	13	57.12	55.70	-6	4,613	-0.13%
2021/01/05	19	56.29	23	56.30	56.10	-4	4,309	-0.09%
2021/01/04	4	55.73	3	55.30	55.60	1	4,071	0.02%
2020/12/30	1	53.40	1.1	53.78	53.60	-0.1	3,760	0.00%
2020/12/29	0	0.00	4	53.50	53.40	-4	3,724	-0.11%
2020/12/28	3	54.10	0	0.00	54.00	3	3,684	0.08%
2020/12/25	4.2	53.59	5	53.52	53.70	-0.9	3,627	-0.02%
2020/12/24	4	52.93	0	0.00	52.70	4	3,521	0.11%
2020/12/23	1	52.30	0	0.00	52.10	1	3,454	0.03%
2020/12/21	2	52.10	0	0.00	52.20	2	3,413	0.06%
2020/12/18	2	52.25	0	0.00	51.90	2	3,403	0.06%
2020/12/17	0	0.00	2	52.50	52.60	-2	3,360	-0.06%
2020/12/16	2	52.75	0	0.00	52.90	2	3,354	0.06%
2020/12/15	1	52.80	0	0.00	52.00	1	3,341	0.03%
2020/12/14	1	53.20	0	0.00	52.70	1	3,279	0.03%
2020/12/11	4	52.95	0	0.00	53.00	4	3,205	0.12%
2020/12/10	5	53.72	19	53.74	53.20	-14	3,128	-0.45%
2020/12/09	12	55.11	1	55.20	54.70	11	2,998	0.37%
2020/12/08	9	55.19	10	55.44	54.70	-1	2,877	-0.03%
2020/12/07	28	54.88	8	55.19	56.30	20	2,632	0.76%
2020/12/04	1	52.30	24	52.37	52.50	-23	2,227	-1.03%
2020/12/03	10	51.96	11	51.80	51.60	-1	2,175	-0.05%
2020/12/02	5	52.30	0	0.00	52.20	5	2,119	0.24%
2020/12/01	5	52.30	10	52.40	52.40	-5	2,123	-0.24%
2020/11/30	3	52.57	0	0.00	52.60	3	2,111	0.14%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	20	52.00	52.20	-20	2,000	-1.00%
2020/11/25	0	0.00	10	51.80	51.60	-10	2,039	-0.49%
2020/11/24	1	51.70	1	52.30	51.60	0	2,028	0.00%
2020/11/23	2	52.20	3	52.47	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	4	51.85	52.10	-4	1,960	-0.20%
2020/11/17	1	51.20	0	0.00	51.30	1	1,939	0.05%
2020/11/16	2	51.45	0	0.00	51.50	2	1,987	0.10%
2020/11/13	2	51.30	1	51.20	51.00	1	1,988	0.05%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/09	0	0.00	1	51.50	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	2	51.30	51.30	-2	1,968	-0.10%
2020/11/05	4	51.25	4	51.35	51.20	0	1,984	0.00%
2020/11/04	3	51.10	1	51.10	51.10	2	1,995	0.10%
2020/11/02	0	0.00	2	50.20	50.30	-2	2,025	-0.10%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	1	50.40	0	0.00	50.40	1	2,036	0.05%
2020/10/26	1	51.40	0	0.00	51.40	1	2,098	0.05%
2020/10/22	0	0.00	2	51.30	51.30	-2	2,165	-0.09%
2020/10/21	0	0.00	1	51.60	51.40	-1	2,221	-0.05%
2020/10/19	1	52.10	0.5	52.00	51.90	0.5	2,330	0.02%
2020/10/13	2	51.95	0	0.00	52.00	2	2,672	0.07%
2020/10/12	1	51.90	1	52.40	52.00	0	2,723	0.00%
2020/10/07	0	0.00	1	51.50	51.40	-1	2,825	-0.04%
2020/09/24	0	0.00	1	50.40	50.30	-1	3,106	-0.03%
2020/09/22	2	52.20	0	0.00	52.00	2	3,132	0.06%
2020/09/17	0	0.00	3	53.00	52.90	-3	3,232	-0.09%
2020/09/15	5	52.80	0	0.00	53.20	5	3,260	0.15%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/08	1	52.70	0	0.00	52.30	1	3,422	0.03%
2020/09/07	3	52.83	0.2	52.70	52.70	2.8	3,443	0.08%
2020/09/03	1	53.50	0	0.00	53.30	1	3,473	0.03%
2020/09/02	0	0.00	2	53.30	53.40	-2	3,466	-0.06%
2020/09/01	0	53.00	0	0.00	53.00	0	3,495	0.00%
2020/08/28	3	52.90	3	52.93	53.00	0	3,494	0.00%
2020/08/27	2	52.90	2	53.20	53.10	0	3,529	0.00%
2020/08/25	5	52.70	0	0.00	53.10	5	3,558	0.14%
2020/08/24	0	0.00	3	52.17	52.10	-3	3,587	-0.08%
2020/08/20	1	51.60	13	51.10	51.20	-12	3,581	-0.34%
2020/08/18	1	54.10	10	53.70	54.00	-9	3,510	-0.26%
2020/08/17	3	54.03	0	0.00	54.30	3	3,521	0.09%
2020/08/13	0	0.00	0	53.50	53.10	0	3,519	0.00%
2020/08/12	15	53.53	2	53.80	53.60	13	3,485	0.37%
2020/08/11	0	0.00	3	54.07	53.70	-3	3,501	-0.09%
2020/08/07	2	54.70	0	0.00	54.30	2	3,561	0.06%
2020/08/06	11.3	54.82	0	0.00	54.80	11.3	3,566	0.32%
2020/08/03	1	54.10	0	0.00	53.90	1	3,640	0.03%
2020/07/31	0	0.00	1	54.70	54.20	-1	3,640	-0.03%
2020/07/28	0	53.60	4	54.08	53.60	-4	3,734	-0.11%
2020/07/24	1	54.50	1	54.80	54.20	0	3,912	0.00%
2020/07/23	9	55.79	1	56.20	55.30	8	3,881	0.21%
2020/07/22	6.3	57.94	4.3	57.91	58.00	2	3,845	0.05%
2020/07/21	6	57.17	8	57.58	57.60	-2	3,757	-0.05%
2020/07/20	9	57.00	2	57.00	56.90	7	3,695	0.19%
2020/07/17	9	57.90	1	58.40	57.70	8	3,632	0.22%
2020/07/15	1	58.10	0	0.00	57.20	1	3,552	0.03%
2020/07/14	8	57.91	10	58.20	57.70	-2	3,530	-0.06%
2020/07/13	2	57.65	0	0.00	58.00	2	3,522	0.06%
2020/07/10	3	57.53	5	57.76	57.10	-2	3,528	-0.06%
2020/07/09	2	58.10	4	58.65	58.00	-2	3,536	-0.06%
2020/07/07	14	58.56	5	57.60	57.90	9	3,496	0.26%
2020/07/06	0	0.00	2	57.80	57.80	-2	3,540	-0.06%
2020/07/02	25	56.90	0	0.00	57.40	25	3,543	0.71%
2020/07/01	0	0.00	8	57.16	57.00	-8	3,542	-0.23%
2020/06/29	1	55.30	1	55.10	55.20	0	3,419	0.00%
2020/06/24	2	55.65	2	55.70	55.90	0	3,392	0.00%
2020/06/23	0	0.00	10	54.70	54.70	-10	3,334	-0.30%
2020/06/19	2	54.10	0	0.00	54.10	2	3,365	0.06%
2020/06/17	0	0.00	1	54.50	54.50	-1	3,313	-0.03%
2020/06/16	12	53.87	0	0.00	54.10	12	3,379	0.35%
2020/06/15	1	53.60	0	0.00	53.10	1	3,485	0.03%
2020/06/12	0	0.00	1	53.70	53.80	-1	3,523	-0.03%
2020/06/11	3	54.80	0	0.00	54.50	3	3,600	0.08%
2020/06/10	7	55.70	9	55.77	55.70	-2	3,628	-0.06%
2020/06/05	0	0.00	1	55.10	55.50	-1	3,834	-0.03%
2020/06/02	0	0.00	2	54.50	54.30	-2	3,837	-0.05%
2020/06/01	0	0.00	12	54.20	54.00	-12	3,825	-0.31%
2020/05/29	4	53.45	3.3	53.87	53.90	0.7	3,823	0.02%
2020/05/27	0	54.30	0	0.00	54.30	0	3,829	0.00%
2020/05/26	0	0.00	10	54.29	54.00	-10	3,853	-0.26%
2020/05/25	4	52.58	1	53.20	53.20	3	3,859	0.08%
2020/05/22	7	54.36	0	0.00	53.60	7	3,860	0.18%
2020/05/21	11	55.37	2	54.90	55.10	9	3,856	0.23%
2020/05/20	1	54.50	0	54.80	54.70	1	3,844	0.03%
2020/05/15	0	0.00	1	54.80	54.80	-1	3,815	-0.03%
2020/05/14	4	55.78	4	55.60	55.50	0	3,778	0.00%
2020/05/12	0	0.00	10	56.73	56.50	-10	3,743	-0.27%
2020/05/11	3	57.20	13	57.39	57.40	-10	3,742	-0.27%
2020/05/08	0	0.00	1	56.30	56.20	-1	3,714	-0.03%
2020/05/07	17	55.77	1	56.00	56.00	16	3,679	0.43%
2020/05/06	8	56.13	1	55.70	55.50	7	3,663	0.19%
2020/05/05	2	55.90	0	0.00	55.90	2	3,633	0.06%
2020/04/30	13	57.97	1	57.70	57.60	12	3,581	0.34%
2020/04/29	0	0.00	11.8	54.81	54.90	-11.8	3,414	-0.34%
2020/04/28	0	54.60	0	0.00	54.60	0	3,425	0.00%
2020/04/27	0	0.00	1	54.70	54.60	-1	3,521	-0.03%
2020/04/22	5.8	52.66	3	52.70	53.10	2.8	3,514	0.08%
2020/04/21	4	53.00	0	0.00	52.40	4	3,505	0.11%
2020/04/16	4	54.25	0	0.00	54.00	4	3,419	0.12%
2020/04/15	0	0.00	2	54.50	54.50	-2	3,391	-0.06%
2020/04/14	0	0.00	1	54.10	54.30	-1	3,367	-0.03%
2020/04/13	2	53.80	0	0.00	53.50	2	3,353	0.06%
2020/04/10	1	53.50	5	54.30	54.30	-4	3,367	-0.12%
2020/04/09	14	55.72	9	55.24	54.80	5	3,354	0.15%
2020/04/08	12	52.64	7	53.23	53.40	5	3,239	0.15%
2020/04/07	0	0.00	2	51.00	51.20	-2	3,189	-0.06%
2020/04/01	8	49.06	0	0.00	49.00	8	3,164	0.25%
2020/03/27	2	50.00	2	50.50	49.55	0	3,154	0.00%
2020/03/26	0	0.00	5	49.90	49.65	-5	3,135	-0.16%
2020/03/25	2	50.00	2	50.50	49.95	0	3,165	0.00%
2020/03/23	0	0.00	2	47.10	46.95	-2	3,187	-0.06%
2020/03/20	12	48.10	0	0.00	49.50	12	3,220	0.37%
2020/03/19	1	46.55	1	46.25	46.20	0	3,172	0.00%
2020/03/18	2	50.00	0	0.00	50.00	2	3,119	0.06%
2020/03/17	1	50.50	4	50.28	51.00	-3	3,177	-0.09%
2020/03/16	1	52.70	2.2	52.47	52.00	-1.2	3,134	-0.04%
2020/03/13	12	50.86	2	50.45	53.30	10	3,082	0.32%
2020/03/12	1	55.40	32	57.06	55.20	-31	2,982	-1.04%
2020/03/11	0	0.00	10	58.10	58.10	-10	2,899	-0.34%
2020/03/10	1	58.00	10	58.00	58.10	-9	2,910	-0.31%
2020/03/09	0	0.00	1	58.10	58.50	-1	2,907	-0.03%
2020/03/05	2	59.80	0	0.00	59.90	2	2,843	0.07%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/02	11	58.60	5.1	58.61	58.70	5.9	2,850	0.21%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	1	59.20	1	60.00	59.90	0	2,870	0.00%
2020/02/21	3	60.57	0	0.00	60.50	3	2,895	0.10%
2020/02/20	0	0.00	1	60.60	60.70	-1	2,941	-0.03%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/18	5	60.50	0	0.00	60.40	5	2,976	0.17%
2020/02/17	1	60.60	0	0.00	60.60	1	3,025	0.03%
2020/02/13	0	0.00	5	61.30	61.30	-5	3,058	-0.16%
2020/02/11	0	0.00	11	60.59	60.60	-11	3,095	-0.36%
2020/02/07	1	60.80	0	0.00	61.40	1	3,186	0.03%
2020/02/03	10	59.25	0	0.00	59.30	10	3,564	0.28%
2020/01/31	12	60.98	0	0.00	60.50	12	3,521	0.34%
2020/01/30	4	60.70	13	60.05	59.80	-9	3,507	-0.26%
2020/01/20	1	66.10	2.7	66.13	65.90	-1.7	3,396	-0.05%
2020/01/17	0	0.00	1	66.00	66.00	-1	3,405	-0.03%
2020/01/14	1	65.40	0	0.00	65.60	1	3,430	0.03%
2020/01/13	2	65.10	2.4	64.92	65.00	-0.4	3,435	-0.01%
2020/01/07	1	64.90	0	0.00	65.00	1	3,466	0.03%
2020/01/06	1	65.40	15	65.20	65.30	-14	3,461	-0.40%
2020/01/03	0	0.00	2	66.80	66.60	-2	3,467	-0.06%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	7	66.80	0	0.00	66.60	7	3,513	0.20%
2019/12/27	5	67.00	0	0.00	67.00	5	3,513	0.14%
2019/12/26	0	0.00	1	67.00	67.00	-1	3,489	-0.03%
2019/12/24	2	67.00	0	0.00	67.00	2	3,508	0.06%
2019/12/23	1	67.60	0	0.00	67.60	1	3,526	0.03%
2019/12/18	5	68.96	1.4	68.97	69.10	3.6	3,545	0.10%
2019/12/17	5	68.60	3.3	68.70	68.80	1.7	3,610	0.05%
2019/12/16	90	69.26	10	69.10	69.20	80	3,592	2.23%
2019/12/13	0	0.00	16	69.55	68.80	-16	3,596	-0.44%
2019/12/12	18	69.76	93	69.78	68.80	-75	3,555	-2.11%
2019/12/11	12	68.72	0	0.00	68.80	12	3,452	0.35%
2019/12/10	0	0.00	20	67.80	67.90	-20	3,428	-0.58%
2019/12/09	0	0.00	3	68.00	67.90	-3	3,437	-0.09%
2019/12/06	3	66.20	0	0.00	67.30	3	3,411	0.09%
2019/12/05	1	67.50	0	0.00	67.50	1	3,385	0.03%
2019/12/04	0	0.00	1	67.00	67.10	-1	3,370	-0.03%
2019/11/28	10	68.00	11	67.95	68.00	-1	3,332	-0.03%
2019/11/27	0	68.00	0	0.00	68.10	0	3,354	0.00%
2019/11/26	5	67.30	0	0.00	68.50	5	3,338	0.15%
2019/11/25	11	67.41	1	67.20	67.20	10	3,265	0.31%
2019/11/22	0	0.00	1	67.20	67.40	-1	3,274	-0.03%
2019/11/20	1	66.90	17	66.84	67.20	-16	3,263	-0.49%
2019/11/19	44	66.93	79	67.10	67.20	-35	3,257	-1.07%
2019/11/18	99	65.94	0	0.00	66.70	99	3,230	3.06%
2019/11/15	1	65.40	1	65.50	65.40	0	3,207	0.00%
2019/11/14	13	64.97	3	65.20	65.00	10	3,202	0.31%
2019/11/13	2	66.50	1	65.90	65.90	1	3,179	0.03%
2019/11/12	6	66.37	0	0.00	66.80	6	3,190	0.19%
2019/11/11	0	0.00	1.3	65.82	65.90	-1.3	3,172	-0.04%
2019/11/07	2	67.00	5	66.50	66.70	-3	3,104	-0.10%
2019/11/06	0	0.00	0.4	67.50	67.50	-0.4	3,073	-0.01%
2019/11/05	4	68.50	72	68.54	68.90	-68	3,033	-2.24%
2019/11/04	16	69.10	30	69.10	69.30	-14	2,979	-0.47%
2019/11/01	3	67.07	2	66.95	67.30	1	2,808	0.04%
2019/10/30	0	0.00	0.2	65.30	65.50	-0.2	2,742	-0.01%
2019/10/29	5	65.30	0	0.00	65.40	5	2,737	0.18%
2019/10/28	0	0.00	5	64.90	64.90	-5	2,706	-0.18%
2019/10/23	7	65.86	0	0.00	65.40	7	2,745	0.25%
2019/10/22	2	66.00	3	66.33	65.70	-1	2,779	-0.04%
2019/10/21	5	65.40	1	65.60	65.60	4	2,781	0.14%
2019/10/18	0	0.00	1	65.60	65.10	-1	2,783	-0.04%
2019/10/17	6	64.68	0	0.00	65.20	6	2,780	0.22%
2019/10/16	1	64.20	1	64.30	64.50	0	2,760	0.00%
2019/10/14	1	63.90	1	63.90	63.90	0	2,818	0.00%
2019/10/09	1	63.60	0	0.00	63.00	1	2,835	0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/10/03	0	0.00	22	64.82	64.80	-22	2,895	-0.76%
2019/10/01	1	65.40	0	0.00	65.50	1	2,878	0.03%
2019/09/27	2	65.30	0	0.00	64.70	2	2,847	0.07%
2019/09/26	1	65.30	0	0.00	65.30	1	2,822	0.04%
2019/09/24	2	66.40	0	0.00	66.40	2	2,755	0.07%
2019/09/23	0	0.00	4	65.70	65.90	-4	2,699	-0.15%
2019/09/20	20	65.90	1	65.90	65.60	19	2,699	0.70%
2019/09/19	0	0.00	1	64.90	64.90	-1	2,559	-0.04%
2019/09/18	0	0.00	2	64.70	64.80	-2	2,524	-0.08%
2019/09/17	0	0.00	2	64.30	63.80	-2	2,479	-0.08%
2019/09/16	0	0.00	6	64.57	64.70	-6	2,502	-0.24%
2019/09/12	6	64.17	0	0.00	64.30	6	2,507	0.24%
2019/09/11	10	63.30	0	0.00	63.60	10	2,484	0.40%
2019/09/10	0.3	63.30	2	63.20	63.40	-1.7	2,484	-0.07%
2019/09/02	2.3	63.27	0	0.00	63.50	2.3	2,485	0.09%
2019/08/28	1	62.20	5	62.30	62.20	-4	2,465	-0.16%
2019/08/23	0	0.00	0.5	64.30	64.30	-0.5	2,455	-0.02%
2019/08/20	5	62.30	0	0.00	62.40	5	2,448	0.20%
2019/08/16	0	0.00	1	62.30	62.80	-1	2,439	-0.04%
2019/08/15	0	0.00	1	60.60	61.40	-1	2,422	-0.04%
2019/08/14	3	61.30	0	0.00	61.30	3	2,408	0.13%
2019/08/08	0	61.20	0	0.00	61.20	0	2,405	0.00%
2019/08/07	2	60.26	0	0.00	60.20	2	2,408	0.08%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.70	0	0.00	61.30	1	2,362	0.04%
2019/07/31	1	63.70	0	0.00	64.30	1	2,308	0.04%
2019/07/29	0	0.00	1	64.60	64.80	-1	2,330	-0.04%
2019/07/26	1	64.30	0	0.00	64.30	1	2,315	0.04%
2019/07/25	5	64.00	4	64.23	64.60	1	2,319	0.04%
2019/07/24	4	66.70	0	0.00	66.70	4	2,282	0.18%
2019/07/23	1	67.50	1	67.60	67.30	0	2,217	0.00%
2019/07/22	0	0.00	6	67.62	67.50	-6	2,195	-0.27%
2019/07/18	7	66.84	2	66.90	66.80	5	2,149	0.23%
2019/07/17	1	66.90	2	67.05	66.80	-1	2,178	-0.05%
2019/07/16	0	0.00	2	67.30	67.10	-2	2,170	-0.09%
2019/07/15	1	66.00	1	66.10	66.10	0	2,153	0.00%
2019/07/12	1	66.50	0	0.00	66.10	1	2,251	0.04%
2019/07/11	7	66.47	11	66.20	65.90	-4	2,258	-0.18%
2019/07/09	2	64.40	1	63.60	63.60	1	2,300	0.04%
2019/07/08	5	64.52	1	64.40	64.40	4	2,352	0.17%
2019/07/03	0	0.00	3	63.93	64.10	-3	2,500	-0.12%
2019/07/01	1	64.00	0	0.00	64.10	1	2,643	0.04%
2019/06/28	1	63.20	0	0.00	63.10	1	2,719	0.04%
2019/06/21	3	64.00	0	0.00	64.20	3	2,957	0.10%
2019/06/20	0	0.00	1	63.80	63.60	-1	2,925	-0.03%
2019/06/18	0	0.00	2	61.00	61.40	-2	2,912	-0.07%
2019/06/14	2	62.20	1	62.30	62.10	1	2,889	0.03%
2019/06/12	2	61.80	0	0.00	61.80	2	3,043	0.07%
2019/06/10	2	61.75	1	61.40	61.70	1	3,047	0.03%
2019/06/03	1	61.80	0	0.00	61.90	1	3,089	0.03%
2019/05/31	1	61.70	0	0.00	61.50	1	3,098	0.03%
2019/05/30	1	60.90	1	60.40	60.90	0	3,080	0.00%
2019/05/29	1	60.80	0	0.00	60.30	1	3,103	0.03%
2019/05/27	0	0.00	0.3	60.90	60.90	-0.3	3,097	-0.01%
2019/05/24	0	0.00	1	60.70	60.70	-1	3,139	-0.03%
2019/05/23	1	60.30	0	0.00	60.70	1	3,155	0.03%
2019/05/22	0	0.00	0	61.20	61.00	0	3,152	0.00%
2019/05/20	2	60.90	0	0.00	61.00	2	3,164	0.06%
2019/05/17	0	0.00	1	62.20	60.70	-1	3,173	-0.03%
2019/05/16	2	61.50	0	0.00	61.30	2	3,158	0.06%
2019/05/15	0	0.00	1	63.00	62.70	-1	3,145	-0.03%
2019/05/14	2	63.40	25	62.85	63.30	-23	3,151	-0.73%
2019/05/13	60	64.50	0	0.00	64.00	60	3,151	1.90%
2019/05/09	1	66.10	58	66.00	66.10	-57	3,183	-1.79%
2019/05/06	15	67.14	0	0.00	67.30	15	3,145	0.48%
2019/05/02	0	0.00	5	70.00	69.40	-5	3,103	-0.16%
2019/04/30	5	68.90	7	68.94	69.20	-2	3,097	-0.06%
2019/04/29	3	69.00	1.6	68.94	69.40	1.4	3,111	0.05%
2019/04/26	0	0.00	0	68.90	68.90	0	3,156	0.00%
2019/04/24	0	0.00	1	69.70	69.70	-1	3,224	-0.03%
2019/04/23	1.2	69.17	0	0.00	70.00	1.2	3,261	0.04%
2019/04/22	21	69.97	1	69.40	69.50	20	3,237	0.62%
2019/04/19	2	69.95	12	69.88	70.00	-10	3,250	-0.31%
2019/04/18	4	72.63	42	72.33	71.10	-38	3,247	-1.17%
2019/04/17	11	72.05	6	72.08	72.00	5	3,148	0.16%
2019/04/16	8	70.48	17.5	71.39	71.20	-9.5	3,099	-0.31%
2019/04/15	19	70.65	18	70.15	71.10	1	3,044	0.03%
2019/04/12	6.2	68.35	2	68.45	68.50	4.2	2,972	0.14%
2019/04/11	17	67.48	11	67.44	67.30	6	2,906	0.21%
2019/04/10	6	67.47	10	67.64	67.30	-4	2,869	-0.14%
2019/04/09	3	66.13	1	66.20	66.80	2	2,774	0.07%
2019/04/08	18.5	66.61	38	66.28	66.70	-19.5	2,753	-0.71%
2019/04/03	0	0.00	2	64.75	65.00	-2	2,644	-0.08%
2019/04/02	21	64.99	29	64.86	64.80	-8	2,605	-0.31%
2019/04/01	34.2	64.06	30.3	64.40	63.80	3.9	2,515	0.16%
2019/03/27	7.3	61.91	2	61.80	61.90	5.3	2,298	0.23%
2019/03/26	3	62.10	1	62.30	62.30	2	2,285	0.09%
2019/03/25	15	61.37	4	61.30	61.80	11	2,271	0.48%
2019/03/22	0	0.00	14	62.44	62.60	-14	2,252	-0.62%
2019/03/21	2	63.45	0	0.00	63.60	2	2,241	0.09%
2019/03/20	6	63.00	1	63.00	63.10	5	2,269	0.22%
2019/03/18	5	62.30	0	0.00	62.50	5	2,379	0.21%
2019/03/15	1	62.00	0	0.00	62.40	1	2,362	0.04%
2019/03/13	1	61.80	0	0.00	61.70	1	2,263	0.04%
2019/03/12	0	0.00	3	61.50	61.40	-3	2,262	-0.13%
2019/03/11	1	60.70	1	61.20	61.10	0	2,287	0.00%
2019/03/08	0	0.00	1	61.20	61.00	-1	2,343	-0.04%
2019/03/07	0	0.00	3	61.60	61.60	-3	2,533	-0.12%
2019/03/05	2	61.90	0	0.00	61.90	2	2,630	0.08%
2019/03/04	3	62.00	0	0.00	62.20	3	2,653	0.11%
2019/02/27	1	62.80	0	0.00	63.10	1	2,629	0.04%
2019/02/26	2	63.10	2	63.70	62.60	0	2,632	0.00%
2019/02/25	3	63.33	2	63.20	63.50	1	2,614	0.04%
2019/02/22	0	0.00	2	62.20	62.30	-2	2,616	-0.08%
2019/02/21	4	62.18	1	62.10	62.20	3	2,656	0.11%
2019/02/20	4	61.75	2	61.75	62.00	2	2,649	0.08%
2019/02/19	1	60.70	0	0.00	60.90	1	2,671	0.04%
2019/02/18	4	60.08	3	60.33	60.20	1	2,725	0.04%
2019/02/14	4	61.05	0	0.00	61.20	4	2,754	0.15%
2019/02/13	6	61.12	10	61.08	61.20	-4	2,788	-0.14%
2019/02/12	2	59.30	2	60.20	60.40	0	2,764	0.00%
2019/02/11	0	0.00	4	59.83	59.50	-4	2,750	-0.15%
2019/01/30	3	58.97	0	0.00	59.20	3	2,739	0.11%
2019/01/29	1	58.80	0	0.00	59.00	1	2,708	0.04%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/24	1	58.50	0	0.00	58.40	1	2,696	0.04%
2019/01/23	3	58.20	0	0.00	58.20	3	2,708	0.11%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	3	59.20	0	0.00	59.20	3	2,717	0.11%
2019/01/18	0	0.00	2	58.70	58.60	-2	2,721	-0.07%
2019/01/17	12	58.28	0	0.00	57.90	12	2,715	0.44%
2019/01/16	4	57.85	0	0.00	57.80	4	2,703	0.15%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/14	0	0.00	3	58.20	57.80	-3	2,683	-0.11%
2019/01/11	2	58.40	0	0.00	58.30	2	2,732	0.07%
2019/01/10	3	58.20	0	0.00	58.30	3	2,715	0.11%
2019/01/09	2	59.60	2	59.60	59.20	0	2,704	0.00%
2019/01/08	1	58.70	0	0.00	58.70	1	2,689	0.04%
2019/01/07	1	58.90	1	59.60	58.90	0	2,715	0.00%
2019/01/04	8	58.50	0	0.00	58.90	8	2,752	0.29%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2019/01/02	1	60.10	1	60.70	60.10	0	2,909	0.00%
2018/12/28	0	0.00	6	60.50	60.50	-6	2,926	-0.21%
2018/12/27	0	0.00	1	60.30	60.30	-1	2,952	-0.03%
2018/12/26	2	60.00	1	59.90	60.00	1	2,956	0.03%
2018/12/25	1	60.00	1	60.10	60.20	0	2,954	0.00%
2018/12/22	2	60.15	0	0.00	60.20	2	2,964	0.07%
2018/12/21	0	0.00	2	60.10	60.70	-2	3,004	-0.07%
2018/12/20	10	60.27	7	60.89	60.30	3	2,994	0.10%
2018/12/19	0	0.00	3	60.67	61.00	-3	2,996	-0.10%
2018/12/18	2	60.00	3	60.10	60.30	-1	3,029	-0.03%
2018/12/14	2.3	60.59	2	60.95	60.90	0.3	3,075	0.01%
2018/12/13	6	60.80	8	60.78	61.30	-2	3,065	-0.07%
2018/12/12	4	60.48	3	60.97	61.00	1	3,043	0.03%
2018/12/11	6	59.72	0	0.00	59.80	6	3,016	0.20%
2018/12/10	4	61.00	5	61.50	61.00	-1	2,957	-0.03%
2018/12/07	4.3	61.69	1	62.00	62.20	3.3	2,971	0.11%
2018/12/06	5	61.18	0	0.00	61.50	5	3,007	0.17%
2018/12/05	0	0.00	1	62.00	62.00	-1	2,967	-0.03%
2018/12/03	8	62.80	15	63.26	63.30	-7	3,000	-0.23%
2018/11/30	12.2	61.24	3	62.20	62.20	9.2	2,962	0.31%
2018/11/29	9	62.02	1	62.50	61.30	8	2,796	0.29%
2018/11/28	0	0.00	12	62.22	62.10	-12	2,739	-0.44%
2018/11/27	5	61.00	1	61.20	61.20	4	2,710	0.15%
2018/11/26	1	61.50	1	61.80	61.60	0	2,706	0.00%
2018/11/23	6.2	61.08	0	0.00	60.90	6.2	2,716	0.23%
2018/11/22	2	61.40	1	61.20	61.20	1	2,728	0.04%
2018/11/21	3	60.83	0	0.00	61.20	3	2,730	0.11%
2018/11/20	3	61.57	1	61.80	61.80	2	2,690	0.07%
2018/11/19	0	0.00	3	62.10	62.50	-3	2,640	-0.11%
2018/11/16	8	62.11	1	62.30	62.50	7	2,639	0.27%
2018/11/15	7	62.74	5	62.90	62.90	2	2,650	0.08%
2018/11/14	10	64.05	0	0.00	64.10	10	2,607	0.38%
2018/11/13	1	61.90	11	64.90	65.20	-10	2,602	-0.38%
2018/11/12	23	64.44	0	0.00	64.20	23	2,577	0.89%
2018/11/08	1	66.70	0	0.00	66.60	1	2,571	0.04%
2018/11/07	0	0.00	3	66.90	66.90	-3	2,589	-0.12%
2018/11/06	0	0.00	1	66.00	66.40	-1	2,609	-0.04%
2018/11/02	1	66.50	3	66.40	66.70	-2	2,624	-0.08%
2018/11/01	4	65.85	12	65.87	66.00	-8	2,627	-0.30%
2018/10/30	1	64.50	1	64.30	64.40	0	2,628	0.00%
2018/10/29	3	63.77	10	64.29	64.40	-7	2,627	-0.27%
2018/10/26	3	64.23	2	64.45	64.00	1	2,630	0.04%
2018/10/25	2	63.70	2	63.70	63.80	0	2,632	0.00%
2018/10/24	11	65.20	0	0.00	65.00	11	2,626	0.42%
2018/10/23	9	65.96	0	0.00	65.00	9	2,615	0.34%
2018/10/22	1	68.00	7	67.21	68.30	-6	2,592	-0.23%
2018/10/19	2	66.05	4	66.53	67.10	-2	2,599	-0.08%
2018/10/18	0	0.00	2	66.50	66.30	-2	2,602	-0.08%
2018/10/17	5.1	66.00	0	0.00	65.60	5.1	2,729	0.19%
2018/10/16	0	0.00	2	65.40	65.20	-2	2,760	-0.07%
2018/10/15	2	65.10	0	0.00	65.10	2	2,785	0.07%
2018/10/12	3	64.53	0	0.00	65.60	3	2,817	0.11%
2018/10/11	14	64.81	0	0.00	64.00	14	2,844	0.49%
2018/10/09	3	71.07	1	71.60	70.80	2	2,746	0.07%
2018/10/08	5	71.86	2	71.70	71.80	3	2,745	0.11%
2018/10/05	5	72.08	1	72.10	72.10	4	2,753	0.15%
2018/10/04	12	73.27	0	0.00	73.20	12	2,746	0.44%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	3	75.00	1	74.00	74.00	2	2,753	0.07%
2018/10/01	0.2	75.00	0	0.00	75.20	0.2	2,753	0.01%
2018/09/26	1	74.60	10	74.59	74.80	-9	2,749	-0.33%
2018/09/25	0	0.00	3	73.50	74.50	-3	2,751	-0.11%
2018/09/21	3	73.33	0	0.00	73.00	3	2,736	0.11%
2018/09/20	3	72.77	1	72.70	72.60	2	2,752	0.07%
2018/09/18	3	73.10	0	0.00	73.30	3	2,763	0.11%
2018/09/17	1	73.90	0	0.00	73.70	1	2,772	0.04%
2018/09/14	0	0.00	2	75.00	74.70	-2	2,778	-0.07%
2018/09/12	4	73.70	0	0.00	73.20	4	2,804	0.14%
2018/09/11	2	73.75	0	0.00	74.90	2	2,780	0.07%
2018/09/10	10	73.96	0	0.00	73.50	10	2,801	0.36%
2018/09/07	1	75.00	3	76.70	75.10	-2	2,805	-0.07%
2018/09/06	0	0.00	1	77.00	76.80	-1	2,777	-0.04%
2018/08/31	1	78.00	3	77.97	78.00	-2	2,746	-0.07%
2018/08/29	8	78.44	7	78.57	78.10	1	2,803	0.03%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/23	0	0.00	2	77.70	77.70	-2	2,873	-0.07%
2018/08/22	1	77.80	11.1	77.02	77.70	-10.1	2,907	-0.35%
2018/08/21	0	0.00	1	76.20	76.60	-1	2,854	-0.04%
2018/08/20	40	75.45	1	75.10	75.50	39	2,880	1.35%
2018/08/17	0	0.00	40	75.45	75.50	-40	2,900	-1.38%
2018/08/15	0.1	73.50	1	74.10	73.50	-0.9	2,892	-0.03%
2018/08/14	3	74.10	4	74.38	74.40	-1	2,884	-0.03%
2018/08/13	6	76.67	2	77.50	75.80	4	2,874	0.14%
2018/08/10	2	77.60	0	0.00	77.60	2	2,860	0.07%
2018/08/09	0	0.00	2	77.50	77.10	-2	2,871	-0.07%
2018/08/08	0	0.00	3	78.00	78.00	-3	2,890	-0.10%
2018/08/07	0	0.00	1	77.90	77.40	-1	2,934	-0.03%
2018/08/02	0	0.00	3	76.90	76.50	-3	2,963	-0.10%
2018/08/01	0	0.00	14	76.75	77.20	-14	2,958	-0.47%
2018/07/31	0	0.00	1	76.20	75.90	-1	2,946	-0.03%
2018/07/30	0.1	76.40	4.1	76.35	76.40	-3.9	2,933	-0.13%
2018/07/27	0	0.00	1	75.80	75.60	-1	2,917	-0.03%
2018/07/26	1	75.90	0	0.00	76.30	1	2,895	0.03%
2018/07/25	6	76.25	3	75.93	75.80	3	2,889	0.10%
2018/07/24	11.1	79.32	5	79.76	80.00	6.1	2,837	0.21%
2018/07/23	0	0.00	10	78.67	78.80	-10	2,711	-0.37%
2018/07/20	2	78.20	3	78.03	78.30	-1	2,691	-0.04%
2018/07/19	8	78.31	12	78.30	78.40	-4	2,671	-0.15%
2018/07/18	4	77.28	11	77.25	77.50	-7	2,648	-0.26%
2018/07/17	0	0.00	2	75.90	75.60	-2	2,580	-0.08%
2018/07/16	0	0.00	42	75.71	75.50	-42	2,560	-1.64%
2018/07/13	40	75.20	3	74.90	75.20	37	2,578	1.43%
2018/07/12	4	73.60	2	74.20	74.00	2	2,607	0.08%
2018/07/10	0	0.00	2	73.70	73.60	-2	2,630	-0.08%
2018/07/09	1	72.90	0	0.00	72.90	1	2,639	0.04%
2018/07/06	3	72.37	8	72.40	72.60	-5	2,650	-0.19%
2018/07/05	0	0.00	1	72.70	72.70	-1	2,658	-0.04%
2018/07/02	3	73.57	0	0.00	73.20	3	2,758	0.11%
2018/06/29	1.1	74.60	4	74.28	74.60	-2.9	2,737	-0.10%
2018/06/28	0	0.00	1	72.50	72.30	-1	2,698	-0.04%
2018/06/27	1	72.20	5	72.20	72.50	-4	2,742	-0.15%
2018/06/26	2	72.20	5	72.10	72.50	-3	2,738	-0.11%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	6	73.05	0	0.00	73.30	6	2,716	0.22%
2018/06/21	7	74.16	0	0.00	74.00	7	2,690	0.26%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	0	0.00	1	75.00	74.70	-1	2,717	-0.04%
2018/06/15	5	75.50	0	0.00	75.10	5	2,693	0.19%
2018/06/13	0	0.00	1	77.20	76.90	-1	2,662	-0.04%
2018/06/12	2	76.40	2	76.20	76.70	0	2,731	0.00%
2018/06/11	0	0.00	1	77.60	77.30	-1	2,758	-0.04%
2018/06/08	6	77.67	5	77.26	77.20	1	2,814	0.04%
2018/06/07	2	77.90	3	78.00	78.00	-1	2,831	-0.04%
2018/06/06	1	76.70	13	76.65	77.00	-12	2,826	-0.42%
2018/06/05	2.1	75.51	1	75.90	75.70	1.1	2,811	0.04%
2018/06/04	2	75.60	4	75.53	75.50	-2	2,800	-0.07%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/31	3	73.93	0	0.00	73.80	3	2,810	0.11%
2018/05/30	2	74.35	5	74.50	74.20	-3	2,753	-0.11%
2018/05/29	2	75.30	0	0.00	75.40	2	2,733	0.07%
2018/05/28	5	75.60	0	0.00	75.70	5	2,782	0.18%
2018/05/25	1	74.60	0.1	75.50	75.10	0.9	2,787	0.03%
2018/05/24	2	73.50	7	74.31	74.80	-5	2,763	-0.18%
2018/05/23	2	73.35	0	0.00	73.30	2	2,769	0.07%
2018/05/22	4	74.00	0	0.00	74.00	4	2,812	0.14%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/17	9	74.57	1	74.00	74.00	8	2,885	0.28%
2018/05/16	3	74.43	2	75.20	74.20	1	2,893	0.03%
2018/05/15	12.2	75.72	3	76.03	75.20	9.2	2,918	0.32%
2018/05/14	9	78.12	1	78.10	78.00	8	3,054	0.26%
2018/05/10	4	76.73	0	0.00	76.60	4	3,081	0.13%
2018/05/09	1	75.70	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0.1	76.00	0	0.00	75.80	0.1	3,151	0.00%
2018/05/07	2.1	74.50	2	75.85	76.00	0.1	3,203	0.00%
2018/05/04	0	0.00	1	74.00	74.00	-1	3,241	-0.03%
2018/05/03	5	74.10	0	0.00	73.80	5	3,288	0.15%
2018/05/02	0	0.00	1	74.70	74.40	-1	3,305	-0.03%
2018/04/30	1	74.50	0	0.00	73.90	1	3,319	0.03%
2018/04/27	3	74.07	0	0.00	73.90	3	3,334	0.09%
2018/04/26	1	74.00	1	75.20	74.00	0	3,351	0.00%
2018/04/25	0	0.00	2	73.90	74.90	-2	3,411	-0.06%
2018/04/24	6	72.97	0	0.00	72.80	6	3,429	0.17%
2018/04/23	11	75.01	0	0.00	74.90	11	3,419	0.32%
2018/04/20	3	75.77	0	0.00	76.00	3	3,428	0.09%
2018/04/19	2	75.71	0	0.00	76.90	2	3,439	0.06%
2018/04/18	3	76.53	0	0.00	76.30	3	3,440	0.09%
2018/04/17	5	77.84	5	77.74	77.50	0	3,405	0.00%
2018/04/16	4	78.10	4	78.60	78.60	0	3,410	0.00%
2018/04/12	2	78.40	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	5	78.88	78.80	-5	3,453	-0.14%
2018/04/10	0	0.00	3	77.50	77.70	-3	3,446	-0.09%
2018/04/09	3	77.43	1	77.40	77.80	2	3,436	0.06%
2018/04/03	6	78.13	0	0.00	78.20	6	3,371	0.18%
2018/03/31	2	79.10	0	0.00	79.60	2	3,374	0.06%
2018/03/30	16	80.18	25	80.10	80.00	-9	3,364	-0.27%
2018/03/29	3	78.30	1	78.10	78.10	2	3,343	0.06%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/23	6	78.10	0	0.00	78.40	6	3,463	0.17%
2018/03/22	2	79.60	3	79.47	79.30	-1	3,466	-0.03%
2018/03/21	8	79.50	5	79.70	79.90	3	3,443	0.09%
2018/03/20	28	78.90	0	0.00	79.00	28	3,488	0.80%
2018/03/16	3	79.23	1	79.20	79.10	2	3,490	0.06%
2018/03/15	15	79.74	0	0.00	79.60	15	3,438	0.44%
2018/03/14	6	80.15	0	0.00	80.10	6	3,435	0.17%
2018/03/13	5	81.70	6	81.85	81.70	-1	3,424	-0.03%
2018/03/12	2	80.85	6	81.13	81.20	-4	3,469	-0.12%
2018/03/09	4	79.88	8	80.07	79.70	-4	3,486	-0.12%
2018/03/08	1	78.70	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	3	80.00	78.90	-3	3,486	-0.09%
2018/03/06	1	79.00	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.40	0	0.00	78.50	1	3,701	0.03%
2018/03/02	10	78.83	0	0.00	78.90	10	3,779	0.26%
2018/03/01	8	80.04	3	80.87	79.70	5	3,870	0.13%
2018/02/27	1.1	79.90	1	79.80	79.40	0.1	3,917	0.00%
2018/02/26	3	80.10	7.1	80.10	79.90	-4.1	3,930	-0.10%
2018/02/23	0	0.00	0	79.80	79.40	0	3,963	0.00%
2018/02/22	2.1	78.84	0	0.00	79.00	2.1	4,008	0.05%
2018/02/21	1	79.80	0	0.00	80.30	1	3,997	0.03%
2018/02/12	3	78.37	0	0.00	78.30	3	4,036	0.07%
2018/02/09	6	78.25	6	78.37	78.50	0	4,084	0.00%
2018/02/08	3	79.17	0	0.00	79.20	3	4,135	0.07%
2018/02/07	12	80.20	5	80.52	80.30	7	4,252	0.16%
2018/02/06	15	78.99	35	79.15	78.70	-20	4,506	-0.44%
2018/02/05	12	82.43	0	0.00	82.90	12	4,409	0.27%
2018/02/02	1	84.30	1	84.20	84.10	0	4,464	0.00%
2018/02/01	5	84.80	5	84.94	85.00	0	4,546	0.00%
2018/01/31	4	83.40	2	83.55	83.40	2	4,596	0.04%
2018/01/30	6	83.57	8	83.76	83.50	-2	4,616	-0.04%
2018/01/29	15	84.69	2	84.65	84.50	13	4,613	0.28%
2018/01/26	5	85.42	0	0.00	85.60	5	4,648	0.11%
2018/01/24	4	85.88	1	85.60	86.50	3	4,754	0.06%
2018/01/23	0	0.00	1	86.40	86.20	-1	4,991	-0.02%
2018/01/22	3	86.40	1	86.40	86.90	2	5,056	0.04%
2018/01/19	25	87.84	19	87.46	87.40	6	5,104	0.12%
2018/01/18	0	0.00	3	87.50	86.70	-3	5,113	-0.06%
2018/01/17	1	86.60	1.2	86.39	87.00	-0.1	5,111	0.00%
2018/01/16	0	0.00	2	86.55	86.50	-2	5,143	-0.04%
2018/01/15	21	86.54	2	86.45	86.20	19	5,168	0.37%
2018/01/12	4	85.78	0	0.00	85.60	4	5,232	0.08%
2018/01/11	2	84.60	1	84.90	84.60	1	5,265	0.02%
2018/01/10	2	84.05	1	84.20	84.10	1	5,311	0.02%
2018/01/09	5	86.10	2	86.30	85.50	3	5,335	0.06%
2018/01/05	5	84.86	1	85.10	85.30	4	5,519	0.07%
2018/01/04	0	0.00	2	84.85	85.10	-2	5,855	-0.03%
2018/01/03	7	85.23	0	0.00	85.10	7	5,923	0.12%
2018/01/02	1	84.40	0.3	85.20	85.00	0.7	5,953	0.01%