鴻準 (2354)-台中銀-豐原券商分點個股進出

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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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	3	61.10	0	0.00	61.20	3	22,192	0.01%
2024/05/16	1	61.70	21	61.24	61.10	-20	22,142	-0.09%
2024/05/15	2	59.50	18	60.43	60.10	-16	21,984	-0.07%
2024/05/14	10	61.20	5	60.88	60.90	5	21,890	0.02%
2024/05/13	4	60.05	15	60.29	60.10	-11	21,783	-0.05%
2024/05/10	2	60.10	15	60.51	60.60	-13	21,714	-0.06%
2024/05/09	21	62.00	7	61.74	60.80	14	21,626	0.06%
2024/05/08	10	61.38	4	61.35	61.30	6	21,452	0.03%
2024/05/07	26	61.74	8.2	61.40	61.70	17.8	21,360	0.08%
2024/05/06	12	62.18	9	62.01	62.10	3	21,150	0.01%
2024/05/03	11	61.81	23	61.04	60.70	-12	20,835	-0.06%
2024/05/02	14	60.71	4.1	60.73	60.70	9.9	20,678	0.05%
2024/04/30	4	62.18	13	62.25	61.60	-9	20,587	-0.04%
2024/04/29	17	62.64	62.2	63.75	62.40	-45.2	20,438	-0.22%
2024/04/26	12	61.91	6.1	61.94	61.40	5.9	19,997	0.03%
2024/04/25	6	61.27	17	61.54	60.90	-11	19,794	-0.06%
2024/04/24	48.5	62.08	51	62.02	62.00	-2.5	19,592	-0.01%
2024/04/23	11.1	59.07	13	59.62	60.30	-1.9	18,907	-0.01%
2024/04/22	1	56.40	2	56.55	57.00	-1	18,438	-0.01%
2024/04/19	3	55.67	1	55.70	55.80	2	18,278	0.01%
2024/04/18	3	56.03	3	56.00	56.50	0	18,105	0.00%
2024/04/17	12	56.00	7	55.61	55.60	5	17,987	0.03%
2024/04/16	8	55.18	2.1	55.45	55.00	5.9	17,836	0.03%
2024/04/15	2	57.45	0	0.00	57.50	2	17,596	0.01%
2024/04/12	8	58.84	6	58.75	58.50	2	17,434	0.01%
2024/04/11	17.2	59.24	8	59.25	59.10	9.2	17,226	0.05%
2024/04/10	14.2	61.89	5	61.92	61.20	9.2	16,729	0.05%
2024/04/09	17.1	63.74	40	63.33	63.00	-22.9	16,351	-0.14%
2024/04/08	7	62.97	10	63.14	63.50	-3	15,980	-0.02%
2024/04/03	42.3	63.62	10	63.54	64.00	32.3	15,670	0.21%
2024/04/02	50	64.33	44	64.43	64.90	6	15,264	0.04%
2024/04/01	34	64.77	29	64.31	63.80	5	14,706	0.03%
2024/03/29	78	63.42	30	63.26	63.00	48	14,144	0.34%
2024/03/28	119	66.12	125	66.64	65.10	-6	13,289	-0.05%	大買/大賣/
2024/03/27	11	60.55	37.1	62.21	63.60	-26.1	10,914	-0.24%
2024/03/26	23	58.29	4	58.73	57.90	19	9,790	0.19%
2024/03/25	24.1	58.78	4	58.60	58.70	20.1	9,502	0.21%
2024/03/22	39.1	59.41	11	59.18	59.00	28	9,239	0.30%
2024/03/21	35	59.24	20	59.50	59.10	15	8,698	0.17%
2024/03/20	31	58.78	49.1	58.91	58.20	-18.1	8,078	-0.22%
2024/03/19	12	55.44	21	56.01	58.10	-9	6,912	-0.13%
2024/03/18	17	54.91	16	55.23	55.40	1	6,431	0.02%
2024/03/15	45	56.83	22	57.13	55.60	23	6,066	0.38%
2024/03/14	17.3	54.74	6	54.83	53.70	11.3	4,982	0.23%
2024/03/13	38	59.32	47	59.43	58.90	-9	4,239	-0.21%
2024/03/12	3	52.50	19.8	53.10	55.30	-16.8	2,479	-0.68%
2024/03/11	12.1	50.32	10	50.30	50.30	2.1	2,126	0.10%
2024/03/08	4.2	49.29	4	49.28	49.20	0.2	2,072	0.01%
2024/03/07	6	49.69	3	50.10	50.10	3	2,041	0.15%
2024/03/06	5	49.85	0	0.00	49.80	5	2,002	0.25%
2024/03/05	2.2	50.44	3	50.63	50.50	-0.8	1,996	-0.04%
2024/03/04	1	49.70	0	0.00	50.00	1	1,969	0.05%
2024/02/29	0	0.00	5	49.75	49.70	-5	1,952	-0.26%
2024/02/27	0	0.00	1	50.10	49.70	-1	1,931	-0.05%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/23	2	50.20	0	0.00	50.10	2	1,936	0.10%
2024/02/21	0.2	50.30	1	50.10	50.10	-0.8	1,946	-0.04%
2024/02/20	2	50.10	3	50.10	50.30	-1	1,966	-0.05%
2024/02/19	2	50.40	10	50.00	50.30	-8	1,984	-0.40%
2024/02/15	0.1	49.37	0	0.00	49.40	0.1	2,030	0.00%
2024/02/05	2	50.20	0	0.00	50.20	2	1,996	0.10%
2024/02/01	0	0.00	0	50.60	50.80	0	1,994	0.00%
2024/01/30	0.2	50.70	0	0.00	50.40	0.2	2,017	0.01%
2024/01/25	0	0.00	1	50.40	50.60	-1	2,055	-0.05%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	3	50.00	0	0.00	49.65	3	2,182	0.14%
2024/01/16	1	50.50	0	0.00	50.80	1	2,151	0.05%
2024/01/10	1	51.10	2	51.50	51.20	-1	2,301	-0.04%
2024/01/09	0	51.70	0	0.00	51.50	0	2,305	0.00%
2024/01/05	1	51.70	0	0.00	51.80	1	2,331	0.04%
2024/01/04	3.1	51.97	0	0.00	51.90	3.1	2,373	0.13%
2024/01/03	0	52.30	0	0.00	52.10	0	2,429	0.00%
2024/01/02	0	0.00	1	52.60	52.80	-1	2,540	-0.04%
2023/12/29	1	52.80	2	53.25	53.10	-1	2,580	-0.04%
2023/12/28	1	52.70	0	0.00	52.70	1	2,568	0.04%
2023/12/25	1	51.90	0	0.00	51.90	1	2,740	0.04%
2023/12/22	1	51.70	0	0.00	51.70	1	2,801	0.04%
2023/12/20	0.1	52.30	0	0.00	52.30	0.1	2,890	0.00%
2023/12/19	0	0.00	1	51.40	51.60	-1	2,959	-0.03%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/14	3.1	51.90	7	52.00	52.00	-3.9	4,109	-0.10%
2023/12/13	0.1	52.00	2	51.80	52.00	-1.9	4,243	-0.04%
2023/12/12	3	51.40	0	0.00	51.30	3	4,373	0.07%
2023/12/11	3	51.23	1	51.30	51.30	2	4,414	0.05%
2023/12/08	2	51.65	1	51.70	51.60	1	4,421	0.02%
2023/12/07	1.2	51.68	0	0.00	51.50	1.2	4,462	0.03%
2023/12/06	1	51.90	1	52.00	52.00	0	4,460	0.00%
2023/12/01	3	53.10	0	0.00	53.20	3	4,468	0.07%
2023/11/29	10	53.40	0	0.00	53.40	10	4,483	0.22%
2023/11/28	2	53.50	10	53.60	53.40	-8	4,543	-0.18%
2023/11/27	2	53.50	0	0.00	53.00	2	4,565	0.04%
2023/11/22	0	0.00	2	53.45	53.30	-2	4,559	-0.04%
2023/11/21	1	53.20	1	53.50	53.50	0	4,550	0.00%
2023/11/20	2.2	52.82	3	53.03	53.00	-0.8	4,545	-0.02%
2023/11/15	5	52.60	7	52.90	52.90	-2	4,492	-0.04%
2023/11/14	0	0.00	1	52.10	52.30	-1	4,459	-0.02%
2023/11/13	0	0.00	1	52.50	52.30	-1	4,457	-0.02%
2023/11/07	1	52.10	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.80	2	52.45	52.50	-1	4,527	-0.02%
2023/11/03	0	0.00	5	52.76	52.70	-5	4,530	-0.11%
2023/11/02	0	0.00	5	52.90	53.00	-5	4,561	-0.11%
2023/11/01	3	52.50	5	52.40	52.20	-2	4,596	-0.04%
2023/10/31	0	0.00	1	52.40	52.40	-1	4,583	-0.02%
2023/10/30	5	51.90	6	52.50	51.80	-1	4,597	-0.02%
2023/10/26	2	52.35	1	52.40	52.30	1	4,608	0.02%
2023/10/24	2	52.90	0	0.00	53.10	2	4,689	0.04%
2023/10/20	2	54.30	1	54.60	54.70	1	5,472	0.02%
2023/10/19	8	55.10	0	0.00	55.10	8	5,484	0.15%
2023/10/18	7	55.71	0	0.00	55.50	7	5,484	0.13%
2023/10/17	5	56.58	2	56.50	56.40	3	5,440	0.06%
2023/10/16	5	56.54	0	0.00	56.60	5	5,478	0.09%
2023/10/13	2	57.10	0	0.00	57.20	2	5,601	0.04%
2023/10/11	2	57.10	7	57.21	57.40	-5	5,704	-0.09%
2023/10/06	6	56.42	1	56.60	56.50	5	5,731	0.09%
2023/10/05	0	0.00	1	58.00	58.20	-1	5,621	-0.02%
2023/10/03	2	57.95	0	0.00	57.40	2	5,552	0.04%
2023/10/02	0	0.00	1.4	57.46	57.60	-1.4	5,518	-0.03%
2023/09/27	3	55.87	1	55.80	55.90	2	5,446	0.04%
2023/09/26	1	57.20	0	0.00	56.30	1	5,403	0.02%
2023/09/25	0	0.00	6	57.60	57.60	-6	5,400	-0.11%
2023/09/22	2	57.75	0	0.00	57.50	2	5,379	0.04%
2023/09/21	2.3	58.25	1	58.00	58.00	1.3	5,321	0.02%
2023/09/20	14.4	59.53	1	60.70	58.90	13.4	5,188	0.26%
2023/09/19	17	61.31	22.1	61.63	60.70	-5.1	4,915	-0.10%
2023/09/18	6	58.47	6	57.45	57.10	0	4,282	0.00%
2023/09/15	0	0.00	2	58.25	59.00	-2	4,137	-0.05%
2023/09/14	1	57.70	0	0.00	57.50	1	3,996	0.03%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/08	0	0.00	1.2	57.10	57.10	-1.2	4,071	-0.03%
2023/09/07	1	56.50	3	56.50	56.50	-2	4,094	-0.05%
2023/09/06	0	0.00	2.2	57.10	57.10	-2.2	4,090	-0.05%
2023/09/04	3	55.87	1	55.90	55.90	2	4,034	0.05%
2023/09/01	0	0.00	3	56.90	57.00	-3	4,010	-0.07%
2023/08/29	2	54.30	2	54.80	54.80	0	4,001	0.00%
2023/08/28	2	54.70	2	54.70	54.70	0	4,056	0.00%
2023/08/24	6	56.00	3	55.60	55.50	3	4,130	0.07%
2023/08/23	3	54.90	0	0.00	54.80	3	4,121	0.07%
2023/08/22	3	54.30	0	0.00	54.30	3	4,121	0.07%
2023/08/21	6	54.55	2	54.30	54.30	4	4,116	0.10%
2023/08/18	0	0.00	3	54.83	55.00	-3	4,112	-0.07%
2023/08/17	5	54.64	1	55.10	54.90	4	4,100	0.10%
2023/08/15	2	55.70	0	0.00	55.50	2	4,056	0.05%
2023/08/14	0	0.00	10	55.72	55.70	-10	4,055	-0.25%
2023/08/11	0	0.00	4	56.10	56.10	-4	4,036	-0.10%
2023/08/09	0	0.00	3	56.93	56.90	-3	3,989	-0.08%
2023/08/08	0	0.00	1	56.60	56.60	-1	3,967	-0.03%
2023/08/07	1	56.20	0	0.00	56.20	1	3,944	0.03%
2023/08/04	1	54.70	5	54.70	54.80	-4	3,912	-0.10%
2023/08/02	11	55.29	1	55.40	54.50	10	3,906	0.26%
2023/08/01	3	55.90	9	55.80	55.70	-6	3,843	-0.16%
2023/07/31	6.1	55.91	0	0.00	55.70	6.1	3,826	0.16%
2023/07/28	7	56.23	1	56.30	56.30	6	3,781	0.16%
2023/07/27	4	57.00	3	57.03	56.90	1	3,731	0.03%
2023/07/26	17	58.22	10	57.68	57.00	7	3,664	0.19%
2023/07/25	7	59.17	28.2	59.81	59.50	-21.2	3,399	-0.62%
2023/07/24	2.1	53.81	0	0.00	55.00	2.1	2,796	0.07%
2023/07/21	1	54.60	0	0.00	54.30	1	2,766	0.04%
2023/07/20	1	55.40	3	55.30	55.20	-2	2,750	-0.07%
2023/07/19	1	56.70	0	0.00	55.90	1	2,738	0.04%
2023/07/18	14	57.54	3	57.63	57.40	11	2,693	0.41%
2023/07/17	3	56.90	3	57.07	57.20	0	2,560	0.00%
2023/07/14	0	0.00	1	55.60	56.20	-1	2,497	-0.04%
2023/07/13	1	55.80	2.5	55.44	54.90	-1.5	2,433	-0.06%
2023/07/12	0.5	54.20	0	0.00	54.00	0.5	2,351	0.02%
2023/07/07	0	0.00	0.2	53.00	52.90	-0.2	2,353	-0.01%
2023/07/06	1	52.70	0	0.00	53.00	1	2,335	0.04%
2023/07/04	1.1	54.82	0	0.00	54.70	1.1	2,283	0.05%
2023/07/03	1	56.00	2	56.00	56.00	-1	2,320	-0.04%
2023/06/30	2	55.60	1	55.60	55.60	1	2,322	0.04%
2023/06/29	1	55.90	3	55.87	55.80	-2	2,348	-0.09%
2023/06/28	0	0.00	2	56.10	56.00	-2	2,437	-0.08%
2023/06/27	1.1	56.51	0	0.00	55.80	1.1	2,426	0.04%
2023/06/26	2.1	57.75	5.1	57.53	57.60	-3	2,398	-0.13%
2023/06/20	2	56.10	2	56.10	56.10	0	2,319	0.00%
2023/06/19	1	56.00	0	0.00	56.50	1	2,318	0.04%
2023/06/16	2	56.00	1	56.70	56.00	1	2,301	0.04%
2023/06/15	0	0.00	3	56.60	56.50	-3	2,246	-0.13%
2023/06/14	6	57.07	1.3	57.13	56.50	4.7	2,238	0.21%
2023/06/13	0	0.00	2	56.00	55.80	-2	2,150	-0.09%
2023/06/07	4	55.35	5	55.40	55.30	-1	2,153	-0.05%
2023/06/02	2	56.00	3	55.97	55.90	-1	2,258	-0.04%
2023/06/01	6	55.70	1	55.70	55.80	5	2,232	0.22%
2023/05/29	1	54.10	0	0.00	54.20	1	2,119	0.05%
2023/05/26	0	53.50	0	0.00	53.20	0	2,140	0.00%
2023/05/25	0	53.90	0	0.00	53.60	0	2,188	0.00%
2023/05/24	0.1	53.70	1	53.80	54.00	-0.9	2,207	-0.04%
2023/05/22	0	0.00	1	53.90	54.00	-1	2,262	-0.04%
2023/05/19	0	0.00	1	53.80	53.90	-1	2,281	-0.04%
2023/05/18	0	53.70	0	0.00	53.70	0	2,293	0.00%
2023/05/16	1	53.00	0	0.00	52.80	1	2,332	0.04%
2023/05/15	4	52.30	0	0.00	52.70	4	2,345	0.17%
2023/05/12	4	52.40	2	51.80	52.20	2	2,409	0.08%
2023/05/11	0	0.00	1	52.30	52.40	-1	2,424	-0.04%
2023/04/28	0	54.00	0	0.00	53.90	0	3,285	0.00%
2023/04/27	0	53.20	5	53.30	53.40	-5	3,290	-0.15%
2023/04/26	0	0.00	2.8	52.90	52.90	-2.8	3,288	-0.09%
2023/04/21	0	0.00	130	54.44	53.80	-130	3,344	-3.89%	大賣/鉅額交易
2023/04/20	1	54.60	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	0.00	3	55.67	55.00	-3	3,398	-0.09%
2023/04/14	1	54.80	1	55.30	54.80	0	3,409	0.00%
2023/04/07	0	0.00	3	56.10	55.50	-3	3,495	-0.09%
2023/04/06	1	55.70	2	56.05	56.10	-1	3,468	-0.03%
2023/03/31	0.3	55.80	3	56.20	55.90	-2.8	3,415	-0.08%
2023/03/29	6	55.00	4	55.33	55.50	2	3,342	0.06%
2023/03/27	1	53.90	0	0.00	54.00	1	3,260	0.03%
2023/03/24	0	0.00	1	54.70	54.70	-1	3,272	-0.03%
2023/03/23	1	53.70	0	0.00	53.90	1	3,251	0.03%
2023/03/22	0	53.40	0	0.00	53.30	0	3,255	0.00%
2023/03/16	1	51.81	1	51.90	51.90	0	3,323	0.00%
2023/03/15	1	52.70	0	0.00	52.70	1	3,343	0.03%
2023/03/14	1	53.00	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	53.50	0	0.00	53.60	1	3,484	0.03%
2023/03/10	6	53.83	0	0.00	53.60	6	3,664	0.16%
2023/03/09	4	55.00	2	55.00	54.90	2	3,665	0.05%
2023/03/08	3	55.07	3	55.13	55.20	0	3,746	0.00%
2023/03/07	5	56.60	0	0.00	56.00	5	3,688	0.14%
2023/02/24	1	55.90	5	55.70	55.50	-4	3,620	-0.11%
2023/02/23	1	56.40	1	55.90	56.00	0	3,592	0.00%
2023/02/22	0	0.00	5	55.10	55.20	-5	3,564	-0.14%
2023/02/21	4	55.75	2	55.70	55.70	2	3,561	0.06%
2023/02/20	3	55.80	2	56.00	56.00	1	3,617	0.03%
2023/02/16	11	55.01	4	55.10	55.10	7	3,670	0.19%
2023/02/15	2	54.50	1	55.30	54.50	1	3,743	0.03%
2023/02/14	0	55.30	0	0.00	55.10	0	3,728	0.00%
2023/02/13	1	54.50	0.1	55.20	54.90	0.9	3,778	0.03%
2023/02/10	0	0.00	2	55.30	54.60	-2	3,788	-0.05%
2023/02/08	5	56.50	0	0.00	55.80	5	3,710	0.13%
2023/02/07	5	55.96	2	56.20	56.20	3	3,671	0.08%
2023/02/06	2	56.10	2	56.70	56.50	0	3,643	0.00%
2023/02/03	5	56.60	27	56.20	56.30	-22	3,593	-0.61%
2023/02/02	6	56.38	21.1	55.95	56.40	-15.1	3,504	-0.43%
2023/02/01	1	54.80	0	0.00	55.00	1	3,320	0.03%
2023/01/31	10	54.20	0	0.00	54.20	10	3,260	0.31%
2023/01/30	4.1	55.35	22	54.25	55.40	-17.9	3,155	-0.57%
2023/01/17	3	52.27	1	52.40	52.20	2	2,909	0.07%
2023/01/12	0	0.00	2	53.20	52.70	-2	2,949	-0.07%
2023/01/11	4	53.43	0	0.00	53.80	4	2,937	0.14%
2023/01/10	0	0.00	1	53.40	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	3	53.07	53.20	-3	2,923	-0.10%
2023/01/03	1	51.10	1	51.30	51.30	0	2,882	0.00%
2022/12/28	0	0.00	1	52.30	52.30	-1	2,828	-0.04%
2022/12/27	1	51.80	0	0.00	52.00	1	2,786	0.04%
2022/12/22	0	0.00	1	51.20	52.00	-1	2,833	-0.04%
2022/12/21	1.1	50.81	1	51.20	50.60	0.1	2,832	0.00%
2022/12/20	0	0.00	1	51.10	51.00	-1	2,826	-0.04%
2022/12/19	4	52.05	0	0.00	51.90	4	2,840	0.14%
2022/12/13	12	53.60	6	53.97	53.70	6	2,770	0.22%
2022/12/12	0	0.00	2	52.80	52.80	-2	2,691	-0.07%
2022/12/06	5	53.06	1	53.20	53.20	4	2,685	0.15%
2022/12/05	13	54.35	5	54.70	54.20	8	2,636	0.30%
2022/12/02	17	53.01	27.1	53.60	54.00	-10.1	2,540	-0.40%
2022/12/01	3	52.37	2	52.10	51.90	1	2,378	0.04%
2022/11/30	10	51.70	0	0.00	52.10	10	2,386	0.42%
2022/11/28	0	0.00	4	49.40	49.95	-4	2,280	-0.18%
2022/11/22	0	0.00	11	49.83	50.00	-11	2,324	-0.47%
2022/11/18	0	0.00	3	49.65	49.65	-3	2,364	-0.13%
2022/11/17	1	50.00	1	49.95	49.90	0	2,354	0.00%
2022/11/16	1	49.50	1	49.80	50.10	0	2,340	0.00%
2022/11/15	3	49.77	12	49.73	49.60	-9	2,273	-0.40%
2022/11/14	3	49.30	0	0.00	49.50	3	2,234	0.13%
2022/11/11	1	48.85	1	48.70	48.85	0	2,177	0.00%
2022/11/09	1	48.20	10	48.15	48.20	-9	2,098	-0.43%
2022/11/07	0	0.00	10	46.20	46.30	-10	2,114	-0.47%
2022/11/02	0	0.00	2	45.80	45.70	-2	2,194	-0.09%
2022/10/28	0	0.00	6	45.50	45.50	-6	2,201	-0.27%
2022/10/25	2	45.70	0	0.00	45.75	2	2,229	0.09%
2022/10/24	14	46.03	0	0.00	45.95	14	2,225	0.63%
2022/10/21	0	0.00	11	46.25	45.60	-11	2,226	-0.49%
2022/10/20	10	45.45	0	0.00	45.95	10	2,224	0.45%
2022/10/19	1	46.31	1	46.40	46.00	0	2,210	0.00%
2022/10/18	2	46.40	10	46.83	46.30	-8	2,214	-0.36%
2022/10/17	12	46.40	0	0.00	46.45	12	2,258	0.53%
2022/10/11	0	0.00	1	46.35	46.35	-1	2,287	-0.04%
2022/10/06	10	46.90	0	0.00	47.00	10	2,319	0.43%
2022/09/29	0	0.00	23	45.80	45.95	-23	2,429	-0.95%
2022/09/28	1.1	45.35	0	0.00	45.15	1.1	2,452	0.04%
2022/09/26	0	0.00	6	45.83	45.80	-6	2,514	-0.24%
2022/09/22	0	0.00	1	46.75	47.20	-1	2,734	-0.04%
2022/09/19	0	48.20	0	0.00	48.00	0	2,802	0.00%
2022/09/16	3	48.25	0	0.00	48.00	3	2,831	0.11%
2022/09/15	1	48.75	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2.1	48.86	0	0.00	48.85	2.1	2,866	0.07%
2022/09/13	0	0.00	2	49.30	49.80	-2	2,901	-0.07%
2022/09/12	0	0.00	2	49.00	49.00	-2	3,011	-0.07%
2022/09/08	10	47.60	1	47.65	48.10	9	3,178	0.28%
2022/09/07	2	47.28	10	47.40	47.15	-8	3,249	-0.25%
2022/09/06	1	48.30	0	0.00	48.15	1	3,297	0.03%
2022/08/30	7	50.49	0	0.00	50.60	7	3,605	0.19%
2022/08/29	2	50.25	1	50.20	50.20	1	3,669	0.03%
2022/08/25	2	50.60	2	50.70	50.70	0	4,102	0.00%
2022/08/24	5	50.16	0	0.00	50.30	5	4,467	0.11%
2022/08/22	1	50.20	22	50.12	50.20	-21	6,194	-0.34%
2022/08/19	1	50.50	0	0.00	50.60	1	6,346	0.02%
2022/08/16	0	0.00	2	50.45	50.40	-2	6,623	-0.03%
2022/08/15	2	50.45	0	0.00	50.40	2	6,717	0.03%
2022/08/12	2	51.00	11.1	51.08	51.10	-9.1	6,721	-0.14%
2022/08/11	1	50.50	1	50.50	50.60	0	6,755	0.00%
2022/08/10	2	49.85	1	49.15	49.80	1	6,770	0.01%
2022/08/09	7	49.09	2	49.05	49.10	5	6,837	0.07%
2022/08/04	0.1	48.25	0	0.00	47.95	0.1	7,101	0.00%
2022/08/03	4	48.35	0	0.00	48.10	4	7,121	0.06%
2022/08/02	2	48.35	0	0.00	48.30	2	7,144	0.03%
2022/08/01	3	49.57	2	49.00	49.50	1	7,140	0.01%
2022/07/29	1	49.40	0	0.00	49.25	1	7,144	0.01%
2022/07/28	4	49.31	2	49.18	49.30	2	7,157	0.03%
2022/07/27	1	48.95	3	48.85	49.00	-2	7,182	-0.03%
2022/07/26	0	0.00	3	48.80	48.70	-3	7,202	-0.04%
2022/07/25	0	0.00	2	48.75	49.20	-2	7,216	-0.03%
2022/07/22	5	49.24	5	49.16	49.20	0	7,219	0.00%
2022/07/21	4	48.14	0	0.00	48.75	4	7,194	0.06%
2022/07/20	3	47.52	1	47.30	47.50	2	7,182	0.03%
2022/07/19	1	46.75	0	0.00	46.90	1	7,176	0.01%
2022/07/18	1	47.20	7	46.97	47.00	-6	7,226	-0.08%
2022/07/15	2	46.40	0	0.00	46.60	2	7,237	0.03%
2022/07/14	13	46.77	1	46.80	46.80	12	7,239	0.17%
2022/07/13	0	0.00	2.3	47.00	47.05	-2.3	7,246	-0.03%
2022/07/11	1	46.20	0	0.00	46.25	1	7,196	0.01%
2022/07/08	0	0.00	9	46.15	46.05	-9	7,190	-0.13%
2022/07/06	2.1	45.66	0	0.00	45.10	2.1	7,162	0.03%
2022/07/05	1	46.00	0	0.00	46.55	1	7,137	0.01%
2022/07/04	2	46.15	2	46.13	45.70	0	7,133	0.00%
2022/07/01	1	47.70	8	48.40	47.00	-7	7,121	-0.10%
2022/06/30	9	49.97	0	0.00	49.30	9	7,040	0.13%
2022/06/29	0	0.00	1	52.20	52.20	-1	6,921	-0.01%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/27	1	53.70	1	53.40	53.60	0	6,921	0.00%
2022/06/23	7.1	52.53	0	0.00	52.50	7.1	6,879	0.10%
2022/06/22	6	54.22	0	0.00	53.20	6	6,844	0.09%
2022/06/21	2	54.60	0	0.00	54.60	2	6,830	0.03%
2022/06/20	10.1	54.25	1	53.90	52.90	9.1	6,795	0.13%
2022/06/17	7	54.24	1	54.40	55.50	6	6,680	0.09%
2022/06/16	2	56.75	1	56.50	55.20	1	6,524	0.02%
2022/06/15	7	56.66	0	0.00	56.20	7	6,514	0.11%
2022/06/14	0	0.00	1	56.10	56.40	-1	6,485	-0.02%
2022/06/13	4	55.80	2	55.70	55.50	2	6,436	0.03%
2022/06/10	7	56.61	0	0.00	56.40	7	6,353	0.11%
2022/06/09	2	56.60	0	0.00	56.40	2	6,310	0.03%
2022/06/08	3	56.57	2	56.65	56.40	1	6,213	0.02%
2022/06/07	1	56.70	2	56.45	56.20	-1	6,155	-0.02%
2022/06/06	5	56.30	3	56.30	56.30	2	6,090	0.03%
2022/06/02	10.1	56.79	9	56.83	56.50	1.1	5,993	0.02%
2022/06/01	50	55.97	7	55.37	56.00	43	5,706	0.75%
2022/05/31	2	54.15	0	0.00	54.60	2	5,360	0.04%
2022/05/30	13	53.91	0	0.00	54.30	13	3,832	0.34%
2022/05/27	0	0.00	1.7	54.80	54.60	-1.7	3,693	-0.05%
2022/05/26	2	54.25	0	0.00	54.40	2	3,640	0.05%
2022/05/25	2	54.10	1	54.40	54.40	1	3,678	0.03%
2022/05/23	6	54.60	2	54.05	53.80	4	3,696	0.11%
2022/05/20	0.7	54.40	1	54.20	54.50	-0.3	3,641	-0.01%
2022/05/19	5	53.98	1	54.00	54.00	4	3,686	0.11%
2022/05/18	3	55.47	0	0.00	55.60	3	3,604	0.08%
2022/05/17	8	55.54	2	54.90	54.90	6	3,578	0.17%
2022/05/16	7	56.54	5	56.00	55.90	2	3,497	0.06%
2022/05/13	6	58.60	2	58.60	58.50	4	3,385	0.12%
2022/05/12	0	0.00	2	61.50	61.00	-2	3,285	-0.06%
2022/05/11	4	60.95	0	0.00	61.30	4	3,294	0.12%
2022/05/10	2	61.50	1	60.20	61.50	1	3,401	0.03%
2022/05/09	2	60.60	0	0.00	60.50	2	3,395	0.06%
2022/05/06	0	0.00	1	60.60	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1	61.30	61.30	-1	3,468	-0.03%
2022/05/03	0	0.00	1	58.80	59.90	-1	3,499	-0.03%
2022/04/29	1	58.80	1	59.00	59.00	0	3,495	0.00%
2022/04/26	1	59.30	1	59.60	59.40	0	3,534	0.00%
2022/04/22	12.1	59.85	5	60.20	60.60	7.1	3,496	0.20%
2022/04/21	0	0.00	5	60.50	60.70	-5	3,469	-0.14%
2022/04/20	11	60.31	1	60.80	60.50	10	3,461	0.29%
2022/04/19	6	60.17	0	0.00	60.10	6	3,474	0.17%
2022/04/18	6	60.30	0	0.00	60.60	6	3,473	0.17%
2022/04/15	0	0.00	3	60.67	60.60	-3	3,480	-0.09%
2022/04/14	7	61.00	0	0.00	61.10	7	3,541	0.20%
2022/04/07	3	61.23	0	0.00	60.80	3	3,773	0.08%
2022/04/06	1	61.90	0	0.00	61.80	1	3,737	0.03%
2022/04/01	2	62.10	0	0.00	62.10	2	3,705	0.05%
2022/03/31	1	63.20	2	63.20	62.80	-1	3,688	-0.03%
2022/03/28	0	0.00	3	62.80	63.20	-3	3,650	-0.08%
2022/03/25	10	62.90	0	0.00	62.80	10	3,645	0.27%
2022/03/21	1	62.40	1	63.00	62.30	0	3,677	0.00%
2022/03/17	1	62.60	22	62.81	62.90	-21	3,647	-0.58%
2022/03/16	10	60.90	0	0.00	61.40	10	3,647	0.27%
2022/03/14	11	62.16	0	0.00	62.10	11	3,671	0.30%
2022/03/11	30	62.60	0	0.00	62.40	30	3,733	0.80%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/09	8	62.04	2	62.20	61.90	6	3,785	0.16%
2022/03/07	12	62.14	0	0.00	62.60	12	3,803	0.32%
2022/03/04	22	63.81	1	63.60	63.70	21	3,830	0.55%
2022/03/03	1	64.80	2	64.95	64.70	-1	3,864	-0.03%
2022/03/02	31	64.90	30	64.80	64.80	1	3,932	0.03%
2022/03/01	2	65.05	1	64.90	64.80	1	3,908	0.03%
2022/02/25	2	63.95	0	0.00	63.80	2	3,836	0.05%
2022/02/24	1	64.30	2	64.00	63.70	-1	3,779	-0.03%
2022/02/23	2	64.50	0	0.00	64.60	2	3,696	0.05%
2022/02/22	0	0.00	1	63.80	63.90	-1	3,637	-0.03%
2022/02/21	48	63.45	49	64.00	64.00	-1	3,645	-0.03%
2022/02/18	1	62.80	0	0.00	63.00	1	3,636	0.03%
2022/02/17	0.1	63.40	1	63.90	63.10	-0.9	3,784	-0.02%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/10	6	63.33	5	63.18	63.60	1	4,106	0.02%
2022/01/26	1	60.20	0	0.00	60.00	1	4,219	0.02%
2022/01/21	2	61.70	2	62.25	62.00	0	4,417	0.00%
2022/01/20	4	62.20	0	0.00	62.00	4	4,457	0.09%
2022/01/18	1	62.70	1	63.10	62.60	0	4,506	0.00%
2022/01/14	1	62.50	0	0.00	62.40	1	4,656	0.02%
2022/01/12	2	63.10	0	0.00	63.30	2	4,944	0.04%
2022/01/11	1	63.50	0	0.00	63.40	1	5,062	0.02%
2022/01/10	2	63.95	1	64.00	64.00	1	5,313	0.02%
2022/01/07	2	64.90	0	0.00	64.20	2	5,567	0.04%
2022/01/05	2	66.55	4	66.08	66.20	-2	5,650	-0.04%
2022/01/04	1	64.20	1	64.50	64.50	0	5,601	0.00%
2022/01/03	1	64.10	0	0.00	64.20	1	5,781	0.02%
2021/12/30	0	0.00	10	65.20	64.90	-10	5,923	-0.17%
2021/12/29	0	0.00	3	65.07	64.90	-3	6,247	-0.05%
2021/12/28	50	64.85	1	65.00	65.00	49	6,623	0.74%
2021/12/24	1	64.90	0	0.00	64.60	1	7,497	0.01%
2021/12/21	1	64.00	0	0.00	64.10	1	8,253	0.01%
2021/12/15	0	0.00	1	63.80	63.90	-1	9,158	-0.01%
2021/12/13	0.2	64.80	0	0.00	64.80	0.2	9,340	0.00%
2021/12/10	0	0.00	1	65.50	65.30	-1	9,585	-0.01%
2021/12/09	1	64.90	1.1	65.18	65.20	-0.1	9,552	0.00%
2021/12/08	1	64.20	20	64.40	64.30	-19	9,529	-0.20%
2021/12/07	5.3	64.38	0	0.00	64.30	5.3	9,514	0.06%
2021/12/06	20	65.25	0	0.00	65.50	20	9,462	0.21%
2021/12/03	0	0.00	2	64.60	64.40	-2	9,490	-0.02%
2021/12/01	5	64.68	2	64.60	64.90	3	9,490	0.03%
2021/11/30	6	64.92	1	65.20	65.20	5	9,519	0.05%
2021/11/29	4	64.90	1	65.00	65.00	3	9,497	0.03%
2021/11/26	10	65.21	2	65.10	65.10	8	9,469	0.08%
2021/11/25	2	66.80	0	0.00	66.60	2	9,412	0.02%
2021/11/23	1	66.50	3	66.30	66.60	-2	9,460	-0.02%
2021/11/22	16	67.00	1	66.80	67.10	15	9,442	0.16%
2021/11/19	2	66.70	0	0.00	66.70	2	9,486	0.02%
2021/11/18	7	67.03	2	67.20	67.10	5	9,548	0.05%
2021/11/16	5	67.26	0	0.00	67.30	5	9,779	0.05%
2021/11/15	8	68.31	0	0.00	68.00	8	9,836	0.08%
2021/11/12	3	69.00	0	0.00	68.90	3	9,928	0.03%
2021/11/11	1	69.60	2	70.65	69.30	-1	9,930	-0.01%
2021/11/09	0	0.00	3	69.93	69.60	-3	9,853	-0.03%
2021/11/08	2	69.70	1	69.40	69.60	1	9,847	0.01%
2021/11/05	2	69.80	0	0.00	70.00	2	9,845	0.02%
2021/11/04	16	70.55	27	70.27	70.00	-11	9,782	-0.11%
2021/11/02	1	68.90	4	69.53	69.10	-3	9,609	-0.03%
2021/11/01	1	68.70	4	68.60	68.60	-3	9,474	-0.03%
2021/10/29	5	68.58	1	68.70	68.80	4	9,456	0.04%
2021/10/28	3	68.67	4	68.53	68.60	-1	9,393	-0.01%
2021/10/27	4	67.58	1.1	67.54	67.70	2.9	9,316	0.03%
2021/10/26	1	68.00	0	0.00	68.00	1	9,311	0.01%
2021/10/25	3	68.60	3	68.30	68.30	0	9,279	0.00%
2021/10/22	1	67.80	0	0.00	67.90	1	9,259	0.01%
2021/10/21	11	67.14	0	0.00	66.50	11	9,213	0.12%
2021/10/20	1	68.30	0	0.00	67.90	1	9,154	0.01%
2021/10/19	4	68.25	5	68.28	68.00	-1	9,037	-0.01%
2021/10/18	3	69.60	13	69.38	68.70	-10	8,913	-0.11%
2021/10/15	11	70.41	24	70.63	70.80	-13	8,729	-0.15%
2021/10/14	2	68.60	17	69.61	68.50	-15	8,527	-0.18%
2021/10/13	1	68.00	36	68.75	69.00	-35	8,468	-0.41%
2021/10/12	3	68.00	2	68.05	67.90	1	8,397	0.01%
2021/10/08	3	70.13	4	70.15	70.10	-1	8,305	-0.01%
2021/10/07	3	69.43	5	69.50	69.40	-2	8,151	-0.02%
2021/10/06	18	68.76	4	69.13	68.30	14	8,078	0.17%
2021/10/05	5.1	69.77	6	70.95	71.20	-1	7,773	-0.01%
2021/10/04	4	70.43	25	70.53	70.90	-21	7,414	-0.28%
2021/10/01	5.5	68.47	12.4	69.43	67.60	-7	6,842	-0.10%
2021/09/30	24	70.73	29	70.67	70.30	-5	6,600	-0.08%
2021/09/29	5	68.42	1	68.30	68.70	4	6,218	0.06%
2021/09/28	3.5	68.73	15	68.25	69.40	-11.5	6,209	-0.19%
2021/09/27	52	69.08	35	68.69	68.80	17	6,058	0.28%
2021/09/24	31	69.08	32	68.82	68.70	-1	5,961	-0.02%
2021/09/23	2	66.85	13	67.75	68.00	-11	5,645	-0.19%
2021/09/22	0	0.00	4	65.48	66.20	-4	5,330	-0.08%
2021/09/17	1	66.30	4	66.43	66.50	-3	5,240	-0.06%
2021/09/16	22	64.63	2	64.45	64.40	20	5,113	0.39%
2021/09/15	2	65.70	2	65.50	65.00	0	5,073	0.00%
2021/09/14	3	62.93	0	0.00	62.80	3	4,849	0.06%
2021/09/13	1	62.80	0.1	63.50	63.00	0.9	4,862	0.02%
2021/09/10	0	0.00	1	63.50	63.50	-1	4,890	-0.02%
2021/09/08	0	0.00	2	63.60	62.90	-2	5,002	-0.04%
2021/09/06	1	64.70	1	64.40	64.00	0	4,946	0.00%
2021/09/03	1	64.00	0	0.00	64.90	1	4,952	0.02%
2021/09/02	3	65.53	0	0.00	64.20	3	4,909	0.06%
2021/09/01	3	66.00	0	0.00	65.60	3	4,851	0.06%
2021/08/31	2	65.70	0.1	66.00	66.30	1.9	4,845	0.04%
2021/08/30	1	66.40	10	65.60	66.20	-9	4,853	-0.19%
2021/08/27	0	0.00	2	66.40	66.20	-2	4,900	-0.04%
2021/08/25	0	0.00	3	66.13	65.70	-3	5,051	-0.06%
2021/08/24	1	66.50	0	0.00	65.70	1	5,050	0.02%
2021/08/23	1	66.80	2	67.20	67.30	-1	5,006	-0.02%
2021/08/20	1	64.50	1	66.10	65.90	0	4,871	0.00%
2021/08/19	4.1	64.57	1	64.50	64.50	3.1	4,791	0.06%
2021/08/18	1	66.80	22	65.40	66.80	-21	4,610	-0.46%
2021/08/17	0	0.00	7	64.37	64.40	-7	4,482	-0.16%
2021/08/16	1.1	63.40	1	64.00	63.90	0.1	4,440	0.00%
2021/08/13	0.1	63.80	1	64.00	64.00	-0.9	4,433	-0.02%
2021/08/12	2	64.00	2	63.40	63.80	0	4,405	0.00%
2021/08/11	10	62.30	3	63.20	63.30	7	4,404	0.16%
2021/08/05	30	63.13	5	62.96	63.20	25	4,772	0.52%
2021/08/04	15	62.10	1	62.00	62.10	14	4,972	0.28%
2021/07/29	0	0.00	4	62.80	62.70	-4	5,196	-0.08%
2021/07/28	2	62.20	2	61.70	62.20	0	5,306	0.00%
2021/07/27	0	0.00	1	62.50	62.50	-1	5,499	-0.02%
2021/07/26	9	62.54	1	64.10	63.10	8	5,680	0.14%
2021/07/23	2	62.00	0	0.00	62.60	2	5,639	0.04%
2021/07/22	3	62.30	4	62.35	62.40	-1	5,708	-0.02%
2021/07/21	3	63.33	2	62.95	63.00	1	5,794	0.02%
2021/07/19	2	65.70	0	0.00	65.80	2	5,777	0.03%
2021/07/16	1	66.30	0	0.00	66.50	1	5,967	0.02%
2021/07/15	0	0.00	1	66.40	66.70	-1	6,086	-0.02%
2021/07/14	0	0.00	7	65.93	65.80	-7	6,100	-0.11%
2021/07/13	3	66.37	12	66.33	66.10	-9	6,153	-0.15%
2021/07/12	6	65.77	0	0.00	65.80	6	6,170	0.10%
2021/07/09	4	64.80	0	0.00	65.00	4	6,253	0.06%
2021/07/08	0	0.00	2	65.35	65.50	-2	6,399	-0.03%
2021/07/07	1	65.40	0	0.00	65.50	1	6,501	0.02%
2021/07/06	4	66.05	0	0.00	66.00	4	6,572	0.06%
2021/07/05	1	66.90	7	66.84	67.00	-6	6,628	-0.09%
2021/07/01	0.2	65.20	3	64.80	65.10	-2.8	6,709	-0.04%
2021/06/30	2	65.90	3	65.87	65.70	-1	6,760	-0.01%
2021/06/29	2	65.40	19	65.19	65.30	-17	6,904	-0.25%
2021/06/25	2	65.85	0	0.00	65.60	2	7,238	0.03%
2021/06/24	0	0.00	1	65.50	65.40	-1	7,302	-0.01%
2021/06/23	0	0.00	6	64.88	65.10	-6	7,422	-0.08%
2021/06/22	2	63.95	0	0.00	63.90	2	7,633	0.03%
2021/06/21	0	0.00	1	66.00	64.20	-1	7,891	-0.01%
2021/06/18	1	65.60	4	65.30	65.70	-3	8,989	-0.03%
2021/06/17	4	65.00	0	0.00	65.00	4	9,076	0.04%
2021/06/16	9	64.70	0	0.00	64.60	9	9,342	0.10%
2021/06/15	0	0.00	1	65.40	65.00	-1	9,745	-0.01%
2021/06/11	0	0.00	9.1	64.89	64.90	-9.1	10,415	-0.09%
2021/06/10	4	64.02	0	0.00	64.20	4	10,545	0.04%
2021/06/09	1	63.30	0	0.00	63.40	1	10,719	0.01%
2021/06/08	1	64.00	0	0.00	64.40	1	11,187	0.01%
2021/06/07	1	63.50	0	0.00	63.50	1	11,381	0.01%
2021/06/04	3	64.10	2	63.90	64.00	1	11,419	0.01%
2021/06/03	10	65.38	6	65.10	65.10	4	11,503	0.03%
2021/06/02	7	66.84	6	66.83	65.90	1	11,547	0.01%
2021/06/01	1	66.30	3	66.23	66.40	-2	11,512	-0.02%
2021/05/31	3	65.10	4	65.68	65.30	-1	11,685	-0.01%
2021/05/28	0	0.00	2	65.10	64.60	-2	11,746	-0.02%
2021/05/27	2	64.00	0	0.00	64.00	2	11,840	0.02%
2021/05/26	0	0.00	2	64.10	64.00	-2	12,006	-0.02%
2021/05/25	0	0.00	1	64.20	64.30	-1	12,460	-0.01%
2021/05/24	0	0.00	1	63.30	63.50	-1	13,058	-0.01%
2021/05/21	0	0.00	3	63.47	63.10	-3	13,201	-0.02%
2021/05/20	1	62.70	0	0.00	62.20	1	13,440	0.01%
2021/05/19	0	0.00	1	62.10	62.10	-1	13,616	-0.01%
2021/05/18	0	0.00	11	61.62	62.70	-11	13,799	-0.08%
2021/05/17	1	57.60	6	57.95	57.80	-5	13,988	-0.04%
2021/05/14	0	0.00	10	61.95	60.90	-10	14,093	-0.07%
2021/05/13	3	61.53	6	61.38	61.20	-3	14,457	-0.02%
2021/05/12	5	59.66	13	61.35	59.80	-8	14,679	-0.05%
2021/05/11	2	63.90	12	63.35	62.00	-10	15,153	-0.07%
2021/05/10	0	0.00	1	65.60	65.40	-1	15,223	-0.01%
2021/05/07	3	65.80	4	66.03	66.20	-1	15,477	-0.01%
2021/05/06	3	63.97	3	64.17	64.40	0	15,780	0.00%
2021/05/05	4	63.58	0	0.00	63.60	4	16,217	0.02%
2021/05/04	5	65.48	8	64.63	64.20	-3	16,250	-0.02%
2021/05/03	21	67.05	12	66.90	66.70	9	16,320	0.06%
2021/04/29	2	69.05	5	69.20	69.00	-3	16,341	-0.02%
2021/04/28	6	69.77	0	0.00	69.70	6	16,457	0.04%
2021/04/27	14	70.22	2	70.80	70.70	12	16,704	0.07%
2021/04/26	2	70.25	0	0.00	69.60	2	16,916	0.01%
2021/04/23	5	69.68	1	69.00	69.60	4	17,894	0.02%
2021/04/22	13	69.99	16	70.28	69.30	-3	19,364	-0.02%
2021/04/21	8	71.06	1	70.90	70.80	7	21,177	0.03%
2021/04/20	33	71.15	6	70.95	71.00	27	23,422	0.12%
2021/04/19	30	71.12	29	71.18	71.10	1	24,127	0.00%
2021/04/16	5	71.80	56	71.49	71.70	-51	24,288	-0.21%
2021/04/15	4	70.38	51	70.11	70.80	-47	24,357	-0.19%
2021/04/14	13	71.26	18	70.82	71.10	-5	24,344	-0.02%
2021/04/13	7	72.63	8	72.86	72.10	-1	24,468	0.00%
2021/04/12	3	72.07	10	72.09	72.10	-7	24,572	-0.03%
2021/04/09	4	72.23	16	72.01	72.00	-12	24,711	-0.05%
2021/04/08	8.5	72.32	27	72.31	72.30	-18.5	24,687	-0.07%
2021/04/07	47	72.88	1	73.00	73.10	46	24,603	0.19%
2021/04/06	21	72.11	10	72.20	72.10	11	24,526	0.04%
2021/04/01	15	71.83	25	71.87	71.90	-10	24,495	-0.04%
2021/03/31	23	72.83	9	72.70	72.60	14	24,416	0.06%
2021/03/30	8	74.21	0	0.00	74.80	8	24,191	0.03%
2021/03/29	4	74.13	8	74.30	74.10	-4	24,121	-0.02%
2021/03/26	12	73.83	23.2	73.88	73.80	-11.2	24,108	-0.05%
2021/03/25	18	74.42	4	74.38	74.10	14	24,013	0.06%
2021/03/24	8	75.79	15	75.53	75.40	-7	23,836	-0.03%
2021/03/23	95	76.45	112	76.92	76.10	-17	23,564	-0.07%	大賣/
2021/03/22	29	73.72	7	73.67	74.00	22	22,465	0.10%
2021/03/19	24	73.48	22	73.34	73.00	2	22,308	0.01%
2021/03/18	8	74.95	50	74.80	74.80	-42	22,105	-0.19%
2021/03/17	30	74.06	26	74.67	73.40	4	21,765	0.02%
2021/03/16	15	72.92	11	72.93	72.50	4	21,200	0.02%
2021/03/15	12	72.68	3	72.50	72.80	9	21,150	0.04%
2021/03/12	50	72.88	58	72.93	73.30	-8	21,192	-0.04%
2021/03/11	22	70.78	14	71.19	71.30	8	21,120	0.04%
2021/03/10	8	69.61	3	69.87	69.60	5	20,960	0.02%
2021/03/09	3	68.17	3	68.83	69.00	0	20,933	0.00%
2021/03/08	4	70.08	11	69.57	69.00	-7	20,785	-0.03%
2021/03/05	13	70.70	10	70.23	70.00	3	20,689	0.01%
2021/03/04	26	70.86	11	70.63	70.50	15	20,660	0.07%
2021/03/03	13	70.64	0	0.00	70.80	13	20,431	0.06%
2021/03/02	34	70.27	28	70.74	69.30	6	20,303	0.03%
2021/02/26	14	70.21	18	70.17	70.00	-4	20,163	-0.02%
2021/02/25	55	71.65	94	72.17	71.30	-39	19,931	-0.20%
2021/02/24	49.6	71.54	51	71.99	70.60	-1.4	19,489	-0.01%
2021/02/23	12	69.98	2	68.95	69.70	10	18,843	0.05%
2021/02/22	10	69.97	8	70.15	69.70	2	18,685	0.01%
2021/02/19	35	69.26	569	69.20	69.40	-534	18,424	-2.90%	大賣/鉅額交易
2021/02/18	4	70.33	4	70.23	70.20	0	18,213	0.00%
2021/02/17	38.2	69.81	5	69.90	69.90	33.2	17,982	0.18%
2021/02/05	13	70.80	7	70.44	70.40	6	17,708	0.03%
2021/02/04	44.1	70.45	47	70.45	70.40	-2.9	17,457	-0.02%
2021/02/03	48.1	72.80	14	72.86	72.50	34.1	17,039	0.20%
2021/02/02	28	74.49	7.1	75.04	73.60	20.9	16,672	0.13%
2021/02/01	52.1	73.31	14	74.06	74.90	38.1	15,953	0.24%
2021/01/29	11.8	75.47	17	76.40	74.80	-5.2	15,757	-0.03%
2021/01/28	21.1	76.63	16	77.25	77.20	5.1	15,459	0.03%
2021/01/27	15	76.84	21	76.81	78.20	-6	15,072	-0.04%
2021/01/26	16	74.39	11	74.49	74.40	5	14,563	0.03%
2021/01/25	13	75.99	16	76.09	75.30	-3	14,395	-0.02%
2021/01/22	39	74.51	13	75.22	75.60	26	14,088	0.18%
2021/01/21	13	73.35	28.2	72.91	72.50	-15.2	13,851	-0.11%
2021/01/20	52.2	74.15	39	74.33	72.10	13.2	13,646	0.10%
2021/01/19	55	75.90	27	76.31	76.00	28	13,299	0.21%
2021/01/18	114	74.97	95	75.88	77.30	19	12,960	0.15%	大買/
2021/01/15	154.2	76.81	50	76.48	75.60	104.2	11,917	0.87%	大買/鉅額交易
2021/01/14	51	76.21	78.3	75.86	76.90	-27.3	10,349	-0.26%
2021/01/13	358	69.51	220.1	70.18	72.80	138	8,308	1.66%	大買/大賣/鉅額交易
2021/01/12	372	67.70	32.8	67.70	67.70	339.2	5,923	5.73%	大買/鉅額交易
2021/01/11	0	0.00	40	61.60	61.60	-40	5,142	-0.78%
2021/01/08	0	0.00	5	54.68	56.00	-5	4,890	-0.10%
2021/01/07	0	0.00	1	55.30	55.60	-1	4,712	-0.02%
2021/01/06	11	56.45	16	55.89	55.70	-5	4,613	-0.11%
2021/01/05	8	56.21	16	56.10	56.10	-8	4,309	-0.19%
2021/01/04	40	54.80	25	54.86	55.60	15	4,071	0.37%
2020/12/31	11	53.44	1	54.30	53.40	10	3,844	0.26%
2020/12/30	11	53.40	10	53.30	53.60	1	3,760	0.03%
2020/12/29	0	0.00	2	53.80	53.40	-2	3,724	-0.05%
2020/12/28	10	54.20	2	54.30	54.00	8	3,684	0.22%
2020/12/25	2.5	53.84	6	53.72	53.70	-3.5	3,627	-0.10%
2020/12/24	3	53.07	1	53.20	52.70	2	3,521	0.06%
2020/12/22	5	52.48	2	52.95	52.00	3	3,437	0.09%
2020/12/21	1	52.40	4	51.65	52.20	-3	3,413	-0.09%
2020/12/18	1	52.10	0	0.00	51.90	1	3,403	0.03%
2020/12/16	0.5	52.90	0	0.00	52.90	0.5	3,354	0.01%
2020/12/15	1.1	52.59	0	0.00	52.00	1.1	3,341	0.03%
2020/12/14	2	53.30	0	0.00	52.70	2	3,279	0.06%
2020/12/11	1	52.60	1	53.10	53.00	0	3,205	0.00%
2020/12/10	22	54.17	2	53.85	53.20	20	3,128	0.64%
2020/12/09	8	55.13	0	0.00	54.70	8	2,998	0.27%
2020/12/08	15	55.31	11	54.96	54.70	4	2,877	0.14%
2020/12/07	11	54.53	16	54.89	56.30	-5	2,632	-0.19%
2020/12/04	4	52.33	1	52.30	52.50	3	2,227	0.13%
2020/12/03	3	51.90	0	0.00	51.60	3	2,175	0.14%
2020/12/01	2	52.70	0	0.00	52.40	2	2,123	0.09%
2020/11/30	3	52.00	1	52.40	52.60	2	2,111	0.09%
2020/11/25	3	52.00	0	0.00	51.60	3	2,039	0.15%
2020/11/24	1	52.00	1	52.10	51.60	0	2,028	0.00%
2020/11/23	1	52.50	0	0.00	52.40	1	2,003	0.05%
2020/11/20	0	0.00	2	52.05	52.10	-2	1,960	-0.10%
2020/11/13	3	51.30	0	0.00	51.00	3	1,988	0.15%
2020/11/11	0	0.00	6	51.83	52.30	-6	1,952	-0.31%
2020/11/10	1	51.40	1	51.90	51.60	0	1,934	0.00%
2020/11/09	1	51.40	6	51.77	51.70	-5	1,966	-0.25%
2020/11/06	1	51.50	0	0.00	51.30	1	1,968	0.05%
2020/11/05	0	0.00	5	51.20	51.20	-5	1,984	-0.25%
2020/11/03	0	0.00	2	50.90	51.10	-2	2,012	-0.10%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/29	3	50.30	0	0.00	50.40	3	2,036	0.15%
2020/10/28	1	51.00	1	50.90	51.00	0	2,052	0.00%
2020/10/27	0	0.00	2	51.30	51.20	-2	2,070	-0.10%
2020/10/23	6	51.30	0	0.00	51.70	6	2,118	0.28%
2020/10/22	5	51.30	0	0.00	51.30	5	2,165	0.23%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/15	1	51.50	0	0.00	51.40	1	2,494	0.04%
2020/10/14	0	0.00	1	52.30	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	0	0.00	1	52.40	52.00	-1	2,723	-0.04%
2020/10/07	0	0.00	1	51.50	51.40	-1	2,825	-0.04%
2020/10/06	1	51.80	3	52.03	51.90	-2	2,864	-0.07%
2020/10/05	1	51.40	1	51.90	51.00	0	2,886	0.00%
2020/09/30	2	51.50	0	0.00	51.50	2	2,926	0.07%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/25	2	50.30	1	50.10	50.40	1	3,081	0.03%
2020/09/24	4	50.40	0	0.00	50.30	4	3,106	0.13%
2020/09/23	3	51.47	1	51.40	51.40	2	3,069	0.07%
2020/09/22	4	52.10	0	0.00	52.00	4	3,132	0.13%
2020/09/21	1	53.10	1	53.60	53.00	0	3,162	0.00%
2020/09/18	0	0.00	1	53.30	52.60	-1	3,183	-0.03%
2020/09/15	1	52.90	3	53.10	53.20	-2	3,260	-0.06%
2020/09/14	0	0.00	2	52.80	52.80	-2	3,342	-0.06%
2020/09/11	0	0.00	4	52.50	52.70	-4	3,368	-0.12%
2020/09/09	2	52.05	1	52.40	52.10	1	3,405	0.03%
2020/09/08	2	52.40	0	0.00	52.30	2	3,422	0.06%
2020/09/07	1	52.70	1	53.20	52.70	0	3,443	0.00%
2020/09/04	2	52.50	0	0.00	52.50	2	3,478	0.06%
2020/09/03	1	53.50	22	53.36	53.30	-21	3,473	-0.60%
2020/09/02	20	53.30	1	53.30	53.40	19	3,466	0.55%
2020/09/01	1	52.30	2	52.90	53.00	-1	3,495	-0.03%
2020/08/25	2	53.00	1	53.40	53.10	1	3,558	0.03%
2020/08/21	0	0.00	2	51.65	51.80	-2	3,590	-0.06%
2020/08/20	14	51.51	1	51.40	51.20	13	3,581	0.36%
2020/08/17	0	0.00	5	54.20	54.30	-5	3,521	-0.14%
2020/08/14	0	0.00	1	53.70	53.60	-1	3,521	-0.03%
2020/08/13	1	53.10	0	0.00	53.10	1	3,519	0.03%
2020/08/12	1	53.70	1	53.50	53.60	0	3,485	0.00%
2020/08/11	2	53.95	5	53.90	53.70	-3	3,501	-0.09%
2020/08/10	1	54.50	0	0.00	54.40	1	3,522	0.03%
2020/08/04	1	54.00	1	54.60	54.50	0	3,614	0.00%
2020/08/03	5	54.40	15	53.90	53.90	-10	3,640	-0.27%
2020/07/31	1	54.40	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	9	54.66	54.80	-9	3,669	-0.25%
2020/07/29	5	53.76	0	0.00	53.70	5	3,676	0.14%
2020/07/28	4	53.83	9	54.06	53.60	-5	3,734	-0.13%
2020/07/27	27	53.75	0	0.00	53.60	27	3,923	0.69%
2020/07/24	6	54.70	3	54.57	54.20	3	3,912	0.08%
2020/07/23	10	55.68	0	0.00	55.30	10	3,881	0.26%
2020/07/22	11	57.88	0	0.00	58.00	11	3,845	0.29%
2020/07/21	0	0.00	4	57.53	57.60	-4	3,757	-0.11%
2020/07/20	5	56.86	0	0.00	56.90	5	3,695	0.14%
2020/07/17	18	57.51	0	0.00	57.70	18	3,632	0.50%
2020/07/16	3	57.57	26	57.83	58.00	-23	3,580	-0.64%
2020/07/15	16	57.48	15	58.50	57.20	1	3,552	0.03%
2020/07/14	0	0.00	8	57.96	57.70	-8	3,530	-0.23%
2020/07/13	15	58.00	1	57.80	58.00	14	3,522	0.40%
2020/07/10	0	0.00	1	57.10	57.10	-1	3,528	-0.03%
2020/07/08	12	57.98	5	58.10	58.20	7	3,499	0.20%
2020/07/07	6	57.85	9	57.90	57.90	-3	3,496	-0.09%
2020/07/06	6	57.92	12	57.92	57.80	-6	3,540	-0.17%
2020/07/03	11	56.85	0	0.00	57.00	11	3,549	0.31%
2020/07/02	3	56.97	8	57.21	57.40	-5	3,543	-0.14%
2020/07/01	5	57.14	6	57.80	57.00	-1	3,542	-0.03%
2020/06/30	1	56.00	6	55.85	56.50	-5	3,455	-0.14%
2020/06/29	6	55.23	0.1	55.30	55.20	5.9	3,419	0.17%
2020/06/24	5	55.84	10	55.65	55.90	-5	3,392	-0.15%
2020/06/23	3	54.67	3	55.00	54.70	0	3,334	0.00%
2020/06/19	11	54.16	3	54.80	54.10	8	3,365	0.24%
2020/06/17	26	54.67	1	55.10	54.50	25	3,313	0.75%
2020/06/16	0	0.00	3	54.50	54.10	-3	3,379	-0.09%
2020/06/15	8	53.41	1	54.00	53.10	7	3,485	0.20%
2020/06/12	19	53.71	1	53.60	53.80	18	3,523	0.51%
2020/06/11	29	54.80	2	55.50	54.50	27	3,600	0.75%
2020/06/10	0	0.00	2	55.65	55.70	-2	3,628	-0.06%
2020/06/08	3	55.57	2	55.70	55.80	1	3,846	0.03%
2020/06/05	10	55.20	1	55.80	55.50	9	3,834	0.23%
2020/06/04	2	55.10	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0	0.00	1	55.00	55.20	-1	3,835	-0.03%
2020/06/02	1	54.30	0	0.00	54.30	1	3,837	0.03%
2020/06/01	2	54.00	0	0.00	54.00	2	3,825	0.05%
2020/05/29	1	53.20	1	53.80	53.90	0	3,823	0.00%
2020/05/28	3	53.80	0	0.00	53.70	3	3,791	0.08%
2020/05/27	0	0.00	1	54.40	54.30	-1	3,829	-0.03%
2020/05/26	0	0.00	1	54.00	54.00	-1	3,853	-0.03%
2020/05/25	3	52.87	0	0.00	53.20	3	3,859	0.08%
2020/05/22	1	53.70	16	54.40	53.60	-15	3,860	-0.39%
2020/05/21	1	54.90	0	0.00	55.10	1	3,856	0.03%
2020/05/20	0	0.00	6	54.80	54.70	-6	3,844	-0.16%
2020/05/19	0	0.00	1	54.40	54.50	-1	3,843	-0.03%
2020/05/18	3	53.77	1	54.10	53.70	2	3,845	0.05%
2020/05/15	4	54.73	0	0.00	54.80	4	3,815	0.10%
2020/05/14	2	55.80	0	0.00	55.50	2	3,778	0.05%
2020/05/13	0	0.00	1	56.90	56.80	-1	3,739	-0.03%
2020/05/12	13	56.66	2	56.60	56.50	11	3,743	0.29%
2020/05/11	0	0.00	2	57.20	57.40	-2	3,742	-0.05%
2020/05/08	6	56.32	1	56.60	56.20	5	3,714	0.13%
2020/05/07	6	55.95	0	0.00	56.00	6	3,679	0.16%
2020/05/06	2	56.30	4	56.38	55.50	-2	3,663	-0.05%
2020/05/05	2	56.10	1	56.50	55.90	1	3,633	0.03%
2020/05/04	5	55.48	0	0.00	56.30	5	3,626	0.14%
2020/04/30	23	57.96	3	57.67	57.60	20	3,581	0.56%
2020/04/29	1	54.90	0	0.00	54.90	1	3,414	0.03%
2020/04/28	1	54.70	0	0.00	54.60	1	3,425	0.03%
2020/04/23	1	53.90	0	0.00	53.80	1	3,521	0.03%
2020/04/22	1	51.60	2	52.80	53.10	-1	3,514	-0.03%
2020/04/21	2	53.00	5	53.60	52.40	-3	3,505	-0.09%
2020/04/17	1	54.40	5	54.94	54.50	-4	3,472	-0.12%
2020/04/16	4	54.30	0	0.00	54.00	4	3,419	0.12%
2020/04/15	1	54.40	2	54.85	54.50	-1	3,391	-0.03%
2020/04/14	1	54.30	2	54.10	54.30	-1	3,367	-0.03%
2020/04/13	0	0.00	2	53.70	53.50	-2	3,353	-0.06%
2020/04/10	2	53.95	1	54.30	54.30	1	3,367	0.03%
2020/04/09	9	54.93	0	0.00	54.80	9	3,354	0.27%
2020/04/08	0	0.00	3	52.47	53.40	-3	3,239	-0.09%
2020/04/07	1	50.60	1	51.10	51.20	0	3,189	0.00%
2020/04/06	0	0.00	2	49.95	49.95	-2	3,167	-0.06%
2020/03/31	0	0.00	1	49.30	49.50	-1	3,161	-0.03%
2020/03/30	2	48.58	1	49.00	49.25	1	3,144	0.03%
2020/03/27	1	50.80	0	0.00	49.55	1	3,154	0.03%
2020/03/26	0	0.00	1	49.90	49.65	-1	3,135	-0.03%
2020/03/25	1	50.10	0	0.00	49.95	1	3,165	0.03%
2020/03/23	0	0.00	2	47.00	46.95	-2	3,187	-0.06%
2020/03/20	0	0.00	4	49.10	49.50	-4	3,220	-0.12%
2020/03/19	1	48.80	5.3	47.65	46.20	-4.3	3,172	-0.14%
2020/03/18	3	50.23	11	50.27	50.00	-8	3,119	-0.26%
2020/03/17	2	50.90	2	51.00	51.00	0	3,177	0.00%
2020/03/16	2	52.30	6	52.00	52.00	-4	3,134	-0.13%
2020/03/13	2	50.30	2	52.20	53.30	0	3,082	0.00%
2020/03/12	2	55.75	3	55.20	55.20	-1	2,982	-0.03%
2020/03/10	0	0.00	10	58.40	58.10	-10	2,910	-0.34%
2020/03/09	1	58.00	1	58.00	58.50	0	2,907	0.00%
2020/03/06	2	58.95	0	0.00	58.50	2	2,863	0.07%
2020/03/05	1	59.60	1	59.80	59.90	0	2,843	0.00%
2020/03/04	1	59.10	0	59.30	59.00	1	2,858	0.03%
2020/03/03	2	59.50	1	59.70	59.20	1	2,843	0.04%
2020/03/02	3	58.97	2	58.75	58.70	1	2,850	0.04%
2020/02/27	0	0.00	2	59.50	59.50	-2	2,885	-0.07%
2020/02/25	1	59.40	2	59.55	59.90	-1	2,870	-0.03%
2020/02/24	2	60.15	0	0.00	60.10	2	2,888	0.07%
2020/02/17	1	60.60	0	0.00	60.60	1	3,025	0.03%
2020/02/14	1	61.40	0	0.00	61.20	1	3,032	0.03%
2020/02/12	4	61.20	1	61.40	61.20	3	3,074	0.10%
2020/02/10	1	60.10	1	60.40	60.40	0	3,125	0.00%
2020/02/07	1	60.90	0	0.00	61.40	1	3,186	0.03%
2020/02/06	1	61.60	3	61.60	61.60	-2	3,264	-0.06%
2020/02/05	5	60.48	2.4	61.02	61.00	2.6	3,438	0.08%
2020/02/04	1	60.40	1	60.70	61.00	0	3,554	0.00%
2020/02/03	2	58.60	2	58.60	59.30	0	3,564	0.00%
2020/01/31	0	0.00	1	60.60	60.50	-1	3,521	-0.03%
2020/01/30	2	60.35	0	0.00	59.80	2	3,507	0.06%
2020/01/20	0	0.00	3	66.10	65.90	-3	3,396	-0.09%
2020/01/17	0	0.00	1	66.10	66.00	-1	3,405	-0.03%
2020/01/14	0	0.00	1	65.40	65.60	-1	3,430	-0.03%
2020/01/10	0	0.00	1	65.00	64.90	-1	3,451	-0.03%
2020/01/09	2	64.60	10	64.50	64.80	-8	3,479	-0.23%
2020/01/08	1	64.30	1	64.30	64.30	0	3,487	0.00%
2020/01/07	1	64.80	1	64.80	65.00	0	3,466	0.00%
2020/01/06	4	65.48	2	65.30	65.30	2	3,461	0.06%
2020/01/03	0	0.00	3	66.77	66.60	-3	3,467	-0.09%
2020/01/02	0	0.00	10	66.50	66.30	-10	3,487	-0.29%
2019/12/31	2	66.25	0	0.00	66.20	2	3,517	0.06%
2019/12/30	2	66.80	0	0.00	66.60	2	3,513	0.06%
2019/12/27	9	66.98	0	0.00	67.00	9	3,513	0.26%
2019/12/25	0	0.00	1	67.60	67.50	-1	3,498	-0.03%
2019/12/24	4	67.13	0	0.00	67.00	4	3,508	0.11%
2019/12/23	2	67.20	1	67.60	67.60	1	3,526	0.03%
2019/12/20	7	67.99	0	0.00	67.60	7	3,554	0.20%
2019/12/19	0	0.00	2	68.60	68.60	-2	3,560	-0.06%
2019/12/18	1	68.20	1	69.10	69.10	0	3,545	0.00%
2019/12/17	3	68.90	1	68.80	68.80	2	3,610	0.06%
2019/12/16	1	69.10	1	69.20	69.20	0	3,592	0.00%
2019/12/13	0	0.00	1	68.90	68.80	-1	3,596	-0.03%
2019/12/12	2	68.85	8	69.55	68.80	-6	3,555	-0.17%
2019/12/11	8	67.99	21	68.70	68.80	-13	3,452	-0.38%
2019/12/09	0	0.00	1	67.90	67.90	-1	3,437	-0.03%
2019/12/06	3	66.53	1	67.30	67.30	2	3,411	0.06%
2019/12/04	11	67.08	0	0.00	67.10	11	3,370	0.33%
2019/12/03	0	0.00	1	67.00	67.00	-1	3,372	-0.03%
2019/11/29	4	67.18	1	66.60	66.60	3	3,357	0.09%
2019/11/28	0	0.00	2	68.10	68.00	-2	3,332	-0.06%
2019/11/26	0	0.00	3	68.50	68.50	-3	3,338	-0.09%
2019/11/22	1	67.30	2	67.20	67.40	-1	3,274	-0.03%
2019/11/21	4	66.68	3	66.80	67.20	1	3,261	0.03%
2019/11/19	0	0.00	4	67.00	67.20	-4	3,257	-0.12%
2019/11/18	2	66.40	7	66.46	66.70	-5	3,230	-0.15%
2019/11/15	3	65.47	0	0.00	65.40	3	3,207	0.09%
2019/11/14	2	65.15	3	65.00	65.00	-1	3,202	-0.03%
2019/11/13	2	65.95	0	0.00	65.90	2	3,179	0.06%
2019/11/12	1	66.10	1	66.70	66.80	0	3,190	0.00%
2019/11/11	8	66.24	2	65.95	65.90	6	3,172	0.19%
2019/11/08	4	67.15	3	67.73	67.00	1	3,142	0.03%
2019/11/07	4	66.60	0	0.00	66.70	4	3,104	0.13%
2019/11/06	3	67.63	2	67.95	67.50	1	3,073	0.03%
2019/11/05	4	68.73	3	68.57	68.90	1	3,033	0.03%
2019/11/04	1	68.00	11	68.84	69.30	-10	2,979	-0.34%
2019/11/01	3	66.73	7	66.37	67.30	-4	2,808	-0.14%
2019/10/31	3	65.50	0	0.00	65.20	3	2,718	0.11%
2019/10/30	0	0.00	2	65.70	65.50	-2	2,742	-0.07%
2019/10/29	0	0.00	1	65.30	65.40	-1	2,737	-0.04%
2019/10/28	0	0.00	3	64.90	64.90	-3	2,706	-0.11%
2019/10/25	3	64.63	0	0.00	64.70	3	2,717	0.11%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	4	65.28	0	0.00	65.40	4	2,745	0.15%
2019/10/22	3	66.10	0	0.00	65.70	3	2,779	0.11%
2019/10/21	2	64.95	1	65.50	65.60	1	2,781	0.04%
2019/10/17	0	0.00	4	64.95	65.20	-4	2,780	-0.14%
2019/10/14	1	63.70	1	64.20	63.90	0	2,818	0.00%
2019/10/09	4	63.45	0	0.00	63.00	4	2,835	0.14%
2019/10/08	0	0.00	3	64.47	64.50	-3	2,855	-0.11%
2019/10/07	3	63.40	2	63.20	63.50	1	2,938	0.03%
2019/10/04	2	64.20	0	0.00	64.80	2	2,897	0.07%
2019/10/03	1	65.00	0	0.00	64.80	1	2,895	0.03%
2019/09/27	1	64.90	2	65.00	64.70	-1	2,847	-0.04%
2019/09/24	0	0.00	7	66.34	66.40	-7	2,755	-0.25%
2019/09/23	0	0.00	6	65.65	65.90	-6	2,699	-0.22%
2019/09/20	7	66.04	0	0.00	65.60	7	2,699	0.26%
2019/09/18	0	0.00	2	64.40	64.80	-2	2,524	-0.08%
2019/09/17	1	63.60	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	1	64.70	64.70	-1	2,502	-0.04%
2019/09/12	1	64.20	1	64.20	64.30	0	2,507	0.00%
2019/09/05	1	63.30	12	63.18	63.30	-11	2,502	-0.44%
2019/09/04	0	0.00	1	63.40	63.20	-1	2,493	-0.04%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/08/30	0	0.00	3	63.07	63.40	-3	2,492	-0.12%
2019/08/29	6	61.90	0	0.00	62.20	6	2,467	0.24%
2019/08/28	2	62.70	0	0.00	62.20	2	2,465	0.08%
2019/08/26	1	63.00	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	6	64.27	64.30	-6	2,455	-0.24%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/21	0	0.00	3	63.10	63.30	-3	2,467	-0.12%
2019/08/20	1	62.10	0	0.00	62.40	1	2,448	0.04%
2019/08/19	0	0.00	0.1	62.50	62.30	-0.1	2,435	0.00%
2019/08/16	0	0.00	2	62.50	62.80	-2	2,439	-0.08%
2019/08/15	0	0.00	1	61.00	61.40	-1	2,422	-0.04%
2019/08/14	1	61.70	2	62.00	61.30	-1	2,408	-0.04%
2019/08/13	1	61.30	1	61.30	61.30	0	2,392	0.00%
2019/08/12	1	62.00	1	62.10	61.90	0	2,407	0.00%
2019/08/08	0	0.00	1	61.20	61.20	-1	2,405	-0.04%
2019/08/07	1	60.60	1	61.60	60.20	0	2,408	0.00%
2019/08/06	5	60.54	3	60.97	60.80	2	2,402	0.08%
2019/08/05	4	60.70	1	60.80	60.50	3	2,382	0.13%
2019/08/02	6	61.87	3	62.00	61.30	3	2,362	0.13%
2019/08/01	3	63.33	2	63.80	63.60	1	2,349	0.04%
2019/07/31	1	64.00	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.20	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	1	64.00	64.80	-1	2,330	-0.04%
2019/07/26	2	63.90	0	0.00	64.30	2	2,315	0.09%
2019/07/24	1	66.70	5	66.70	66.70	-4	2,282	-0.18%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	1	66.80	66.80	-1	2,149	-0.05%
2019/07/17	1	66.30	1	67.10	66.80	0	2,178	0.00%
2019/07/16	0	0.00	2.2	67.05	67.10	-2.2	2,170	-0.10%
2019/07/15	3	65.40	3	65.50	66.10	0	2,153	0.00%
2019/07/11	1	65.30	7	66.03	65.90	-6	2,258	-0.27%
2019/07/10	1	64.00	0	0.00	64.20	1	2,213	0.05%
2019/07/09	1	63.70	0	0.00	63.60	1	2,300	0.04%
2019/07/08	1	64.50	0	0.00	64.40	1	2,352	0.04%
2019/07/05	1	64.60	1	64.60	64.60	0	2,382	0.00%
2019/07/04	0	0.00	1	64.30	64.40	-1	2,475	-0.04%
2019/07/02	2	63.90	0	0.00	64.10	2	2,604	0.08%
2019/07/01	3	64.03	1	64.10	64.10	2	2,643	0.08%
2019/06/28	1	63.00	1	63.10	63.10	0	2,719	0.00%
2019/06/25	1	63.60	0	0.00	63.60	1	2,931	0.03%
2019/06/24	3	63.60	2	64.10	64.10	1	2,941	0.03%
2019/06/21	2	63.20	3	63.37	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	3	63.27	63.60	-3	2,925	-0.10%
2019/06/19	2	62.20	4	62.10	62.10	-2	2,921	-0.07%
2019/06/18	2	61.55	0	0.00	61.40	2	2,912	0.07%
2019/06/17	2	61.60	1	61.80	61.80	1	2,902	0.03%
2019/06/14	2	62.30	1	62.30	62.10	1	2,889	0.03%
2019/06/11	0	0.00	5	62.00	61.90	-5	3,037	-0.16%
2019/06/06	1	61.30	0	0.00	61.10	1	3,063	0.03%
2019/05/31	6	61.52	1	61.80	61.50	5	3,098	0.16%
2019/05/30	0	0.00	1	61.20	60.90	-1	3,080	-0.03%
2019/05/29	3	60.17	0	0.00	60.30	3	3,103	0.10%
2019/05/28	1	60.60	2	60.55	60.50	-1	3,106	-0.03%
2019/05/27	2	60.65	1	60.90	60.90	1	3,097	0.03%
2019/05/24	1	61.00	1	61.30	60.70	0	3,139	0.00%
2019/05/23	2	60.45	1	60.70	60.70	1	3,155	0.03%
2019/05/22	1	61.20	2	61.20	61.00	-1	3,152	-0.03%
2019/05/21	0	0.00	1	61.30	61.60	-1	3,173	-0.03%
2019/05/20	0	0.00	2	61.40	61.00	-2	3,164	-0.06%
2019/05/17	3	61.13	3	61.23	60.70	0	3,173	0.00%
2019/05/15	7	62.81	1	62.70	62.70	6	3,145	0.19%
2019/05/14	1	63.60	0	0.00	63.30	1	3,151	0.03%
2019/05/13	3	64.77	3	64.03	64.00	0	3,151	0.00%
2019/05/10	1	65.90	0	0.00	66.20	1	3,151	0.03%
2019/05/09	5	66.94	0	0.00	66.10	5	3,183	0.16%
2019/05/08	1	67.90	1	67.70	67.70	0	3,142	0.00%
2019/05/07	0	0.00	7	68.31	69.40	-7	3,141	-0.22%
2019/05/06	4	67.55	2	67.30	67.30	2	3,145	0.06%
2019/05/02	1	69.00	2	69.55	69.40	-1	3,103	-0.03%
2019/04/30	2	68.75	2	69.00	69.20	0	3,097	0.00%
2019/04/29	0	0.00	1	69.60	69.40	-1	3,111	-0.03%
2019/04/26	3	69.03	1	68.90	68.90	2	3,156	0.06%
2019/04/24	1	69.70	0	0.00	69.70	1	3,224	0.03%
2019/04/23	2	68.75	6	68.95	70.00	-4	3,261	-0.12%
2019/04/22	1	69.20	1	69.50	69.50	0	3,237	0.00%
2019/04/19	3	70.10	3	70.03	70.00	0	3,250	0.00%
2019/04/18	6	72.20	4	72.85	71.10	2	3,247	0.06%
2019/04/17	10	72.12	2	72.30	72.00	8	3,148	0.25%
2019/04/16	1	70.80	5	71.40	71.20	-4	3,099	-0.13%
2019/04/15	1	71.00	5	69.88	71.10	-4	3,044	-0.13%
2019/04/12	3	68.30	0	0.00	68.50	3	2,972	0.10%
2019/04/11	0	0.00	1	67.80	67.30	-1	2,906	-0.03%
2019/04/10	1	67.70	0	0.00	67.30	1	2,869	0.03%
2019/04/09	1	66.60	0	0.00	66.80	1	2,774	0.04%
2019/04/08	2	66.70	7	65.81	66.70	-5	2,753	-0.18%
2019/04/03	1	64.70	1	64.20	65.00	0	2,644	0.00%
2019/04/02	1	64.40	2	64.90	64.80	-1	2,605	-0.04%
2019/04/01	11	64.05	5	63.78	63.80	6	2,515	0.24%
2019/03/29	2	61.50	1	61.50	61.50	1	2,361	0.04%
2019/03/28	0	0.00	2	62.20	62.00	-2	2,322	-0.09%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.60	2	62.25	62.30	-1	2,285	-0.04%
2019/03/25	3	61.50	1	61.80	61.80	2	2,271	0.09%
2019/03/22	2	62.70	0	0.00	62.60	2	2,252	0.09%
2019/03/21	0	0.00	4	63.65	63.60	-4	2,241	-0.18%
2019/03/20	2	63.10	0	0.00	63.10	2	2,269	0.09%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	0	0.00	1	62.50	62.50	-1	2,379	-0.04%
2019/03/15	1	61.50	2	62.40	62.40	-1	2,362	-0.04%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/12	0	0.00	1	61.70	61.40	-1	2,262	-0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	61.90	1	62.20	62.20	0	2,592	0.00%
2019/03/05	1	61.90	3	61.80	61.90	-2	2,630	-0.08%
2019/03/04	6	61.90	2	62.20	62.20	4	2,653	0.15%
2019/02/27	2	62.70	1	63.10	63.10	1	2,629	0.04%
2019/02/26	7	63.50	3	63.23	62.60	4	2,632	0.15%
2019/02/25	0	0.00	7	63.21	63.50	-7	2,614	-0.27%
2019/02/22	0	0.00	1	62.20	62.30	-1	2,616	-0.04%
2019/02/21	1	62.00	0	0.00	62.20	1	2,656	0.04%
2019/02/20	3	61.63	5	61.82	62.00	-2	2,649	-0.08%
2019/02/18	3	59.87	1.2	60.40	60.20	1.8	2,725	0.07%
2019/02/14	1	60.90	1	61.30	61.20	0	2,754	0.00%
2019/02/13	0	0.00	2	60.60	61.20	-2	2,788	-0.07%
2019/02/12	1	60.40	1	60.50	60.40	0	2,764	0.00%
2019/02/11	0	0.00	2	59.65	59.50	-2	2,750	-0.07%
2019/01/30	1	58.80	1	59.30	59.20	0	2,739	0.00%
2019/01/29	3	58.77	0	0.00	59.00	3	2,708	0.11%
2019/01/28	10	59.12	1	59.10	59.30	9	2,712	0.33%
2019/01/24	0	0.00	3	58.20	58.40	-3	2,696	-0.11%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	4	59.08	1	59.10	59.20	3	2,717	0.11%
2019/01/18	0	0.00	2	58.50	58.60	-2	2,721	-0.07%
2019/01/15	3	58.10	3	58.00	57.80	0	2,710	0.00%
2019/01/14	0	0.00	2	58.00	57.80	-2	2,683	-0.07%
2019/01/10	2	58.25	0	0.00	58.30	2	2,715	0.07%
2019/01/09	1	59.50	0	0.00	59.20	1	2,704	0.04%
2019/01/07	1	59.80	1	59.80	58.90	0	2,715	0.00%
2019/01/04	2	58.50	0	0.00	58.90	2	2,752	0.07%
2019/01/02	0	0.00	10	60.00	60.10	-10	2,909	-0.34%
2018/12/28	2	60.50	0	0.00	60.50	2	2,926	0.07%
2018/12/13	0	0.00	2	60.65	61.30	-2	3,065	-0.07%
2018/12/12	0	0.00	1	60.80	61.00	-1	3,043	-0.03%
2018/12/11	4	59.50	4	59.80	59.80	0	3,016	0.00%
2018/12/07	0	0.00	0.1	62.30	62.20	-0.1	2,971	0.00%
2018/12/06	3	61.17	1	61.50	61.50	2	3,007	0.07%
2018/12/05	3	61.83	0	0.00	62.00	3	2,967	0.10%
2018/12/04	1	62.70	2	63.15	62.80	-1	3,000	-0.03%
2018/12/03	0	0.00	4	63.05	63.30	-4	3,000	-0.13%
2018/11/30	3	61.43	1	62.10	62.20	2	2,962	0.07%
2018/11/29	6	61.67	0	0.00	61.30	6	2,796	0.21%
2018/11/28	0	0.00	3	62.37	62.10	-3	2,739	-0.11%
2018/11/27	1	60.80	2	61.15	61.20	-1	2,710	-0.04%
2018/11/26	2	61.55	1	62.00	61.60	1	2,706	0.04%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/21	2	61.05	1	61.20	61.20	1	2,730	0.04%
2018/11/20	2	61.40	4	61.33	61.80	-2	2,690	-0.07%
2018/11/19	2	62.30	0	0.00	62.50	2	2,640	0.08%
2018/11/16	4	62.78	0	0.00	62.50	4	2,639	0.15%
2018/11/15	4	62.85	0	0.00	62.90	4	2,650	0.15%
2018/11/13	1	61.90	3	63.43	65.20	-2	2,602	-0.08%
2018/11/12	3	64.83	0	0.00	64.20	3	2,577	0.12%
2018/11/07	3	66.90	0	0.00	66.90	3	2,589	0.12%
2018/11/06	0	0.00	2	66.20	66.40	-2	2,609	-0.08%
2018/11/05	2	65.65	0	0.00	66.30	2	2,613	0.08%
2018/11/02	1	66.50	3	66.20	66.70	-2	2,624	-0.08%
2018/11/01	0	0.00	1	66.10	66.00	-1	2,627	-0.04%
2018/10/31	1	65.30	0	0.00	65.60	1	2,634	0.04%
2018/10/30	0	0.00	1	64.40	64.40	-1	2,628	-0.04%
2018/10/29	1	64.10	0	0.00	64.40	1	2,627	0.04%
2018/10/26	1	63.70	0	0.00	64.00	1	2,630	0.04%
2018/10/25	0	0.00	5	63.82	63.80	-5	2,632	-0.19%
2018/10/24	2	65.10	1	65.00	65.00	1	2,626	0.04%
2018/10/23	6	66.12	0	0.00	65.00	6	2,615	0.23%
2018/10/22	4	67.63	1	67.70	68.30	3	2,592	0.12%
2018/10/19	0	0.00	1	65.70	67.10	-1	2,599	-0.04%
2018/10/17	0	0.00	1	66.40	65.60	-1	2,729	-0.04%
2018/10/16	1	65.60	1	65.10	65.20	0	2,760	0.00%
2018/10/12	2	65.15	2	64.80	65.60	0	2,817	0.00%
2018/10/11	3	66.23	0	0.00	64.00	3	2,844	0.11%
2018/10/09	1	71.70	0	0.00	70.80	1	2,746	0.04%
2018/10/08	3	71.83	0	0.00	71.80	3	2,745	0.11%
2018/10/05	2	72.50	1	72.00	72.10	1	2,753	0.04%
2018/10/04	11	73.22	0	0.00	73.20	11	2,746	0.40%
2018/10/02	1	74.50	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	1	75.30	75.20	-1	2,753	-0.04%
2018/09/28	1	74.40	6	74.77	74.50	-5	2,776	-0.18%
2018/09/27	1	74.20	0	0.00	74.50	1	2,759	0.04%
2018/09/25	0	0.00	13	74.45	74.50	-13	2,751	-0.47%
2018/09/20	2	72.85	0	0.00	72.60	2	2,752	0.07%
2018/09/19	0	0.00	3	73.60	73.90	-3	2,749	-0.11%
2018/09/18	11	73.44	0	0.00	73.30	11	2,763	0.40%
2018/09/17	5	73.98	0	0.00	73.70	5	2,772	0.18%
2018/09/14	0	0.00	1	74.80	74.70	-1	2,778	-0.04%
2018/09/13	0	0.00	2	74.45	74.30	-2	2,800	-0.07%
2018/09/12	6	74.38	1	75.00	73.20	5	2,804	0.18%
2018/09/11	0	0.00	2	73.80	74.90	-2	2,780	-0.07%
2018/09/10	1	74.00	2	74.50	73.50	-1	2,801	-0.04%
2018/09/07	2	75.30	1	75.20	75.10	1	2,805	0.04%
2018/09/06	1	77.40	0	0.00	76.80	1	2,777	0.04%
2018/09/05	1	78.30	4	77.53	77.00	-3	2,752	-0.11%
2018/09/03	0	0.00	2	78.20	77.90	-2	2,730	-0.07%
2018/08/28	0	0.00	12	77.90	78.00	-12	2,797	-0.43%
2018/08/24	0	0.00	1	77.00	77.20	-1	2,795	-0.04%
2018/08/23	2	77.50	0	0.00	77.70	2	2,873	0.07%
2018/08/22	0	0.00	2	77.90	77.70	-2	2,907	-0.07%
2018/08/20	0	0.00	2	75.60	75.50	-2	2,880	-0.07%
2018/08/17	1	75.10	0	0.00	75.50	1	2,900	0.03%
2018/08/16	0	0.00	2	75.05	75.40	-2	2,907	-0.07%
2018/08/15	2	73.80	0	0.00	73.50	2	2,892	0.07%
2018/08/14	2	74.10	2	74.45	74.40	0	2,884	0.00%
2018/08/13	1	75.70	2	76.60	75.80	-1	2,874	-0.03%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/02	0	0.00	1	76.80	76.50	-1	2,963	-0.03%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/30	3	76.13	1	76.70	76.40	2	2,933	0.07%
2018/07/26	2	75.85	0	0.00	76.30	2	2,895	0.07%
2018/07/25	1	76.30	1	76.30	75.80	0	2,889	0.00%
2018/07/24	12	79.41	8	79.54	80.00	4	2,837	0.14%
2018/07/20	1	78.70	6	78.28	78.30	-5	2,691	-0.19%
2018/07/19	1	78.50	3	78.37	78.40	-2	2,671	-0.07%
2018/07/18	2	77.10	5	77.42	77.50	-3	2,648	-0.11%
2018/07/17	1	76.10	0	0.00	75.60	1	2,580	0.04%
2018/07/16	1	75.50	7	75.73	75.50	-6	2,560	-0.23%
2018/07/13	4	74.80	3	74.97	75.20	1	2,578	0.04%
2018/07/09	3	73.40	1	73.30	72.90	2	2,639	0.08%
2018/07/06	3	72.40	1	72.60	72.60	2	2,650	0.08%
2018/07/03	2	73.05	0	0.00	73.00	2	2,744	0.07%
2018/07/02	3	73.50	1	73.20	73.20	2	2,758	0.07%
2018/06/29	0	0.00	3	74.07	74.60	-3	2,737	-0.11%
2018/06/28	1	72.20	0	0.00	72.30	1	2,698	0.04%
2018/06/27	0	72.70	0	0.00	72.50	0	2,742	0.00%
2018/06/26	1	72.20	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.70	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	1	73.50	73.30	-1	2,716	-0.04%
2018/06/20	17	74.25	16	74.14	74.20	1	2,712	0.04%
2018/06/19	5	74.80	0	0.00	74.70	5	2,717	0.18%
2018/06/14	1	75.70	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0	0.00	20	76.80	76.90	-20	2,662	-0.75%
2018/06/12	2	76.25	1	76.70	76.70	1	2,731	0.04%
2018/06/08	0	0.00	2	77.10	77.20	-2	2,814	-0.07%
2018/06/07	1	77.90	2	77.65	78.00	-1	2,831	-0.04%
2018/06/06	5	76.90	1	76.80	77.00	4	2,826	0.14%
2018/06/05	0	0.00	1	75.40	75.70	-1	2,811	-0.04%
2018/06/04	1	75.60	2	75.70	75.50	-1	2,800	-0.04%
2018/05/30	2	74.45	1	74.20	74.20	1	2,753	0.04%
2018/05/29	1	75.30	0	0.00	75.40	1	2,733	0.04%
2018/05/28	2	76.00	2	75.70	75.70	0	2,782	0.00%
2018/05/25	1	74.50	2	75.20	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	1	74.80	74.80	-1	2,763	-0.04%
2018/05/23	1	73.60	1	73.30	73.30	0	2,769	0.00%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	2	74.00	0	0.00	74.10	2	2,838	0.07%
2018/05/17	2	74.15	1	74.00	74.00	1	2,885	0.03%
2018/05/16	2	74.35	1	74.20	74.20	1	2,893	0.03%
2018/05/15	5	75.80	3	75.33	75.20	2	2,918	0.07%
2018/05/14	0	0.00	2.2	78.09	78.00	-2.2	3,054	-0.07%
2018/05/11	1	77.40	2	77.55	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	1	76.70	76.60	-1	3,081	-0.03%
2018/05/09	0	0.00	1	76.40	76.40	-1	3,120	-0.03%
2018/05/07	1	74.70	3	75.47	76.00	-2	3,203	-0.06%
2018/05/04	1	73.70	0	0.00	74.00	1	3,241	0.03%
2018/05/02	3	74.33	1	74.70	74.40	2	3,305	0.06%
2018/04/30	2	74.00	0	0.00	73.90	2	3,319	0.06%
2018/04/27	1	73.90	0	0.00	73.90	1	3,334	0.03%
2018/04/26	1	74.40	1	75.30	74.00	0	3,351	0.00%
2018/04/25	1	71.60	5	72.92	74.90	-4	3,411	-0.12%
2018/04/24	5	73.12	2	72.80	72.80	3	3,429	0.09%
2018/04/23	6	75.17	2.2	75.10	74.90	3.8	3,419	0.11%
2018/04/20	1	76.10	0	0.00	76.00	1	3,428	0.03%
2018/04/19	2	75.50	2	76.75	76.90	0	3,439	0.00%
2018/04/18	1	77.20	0	0.00	76.30	1	3,440	0.03%
2018/04/16	0	0.00	1	78.50	78.60	-1	3,410	-0.03%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/12	1	78.50	0	0.00	78.50	1	3,452	0.03%
2018/04/11	1	78.90	2	78.90	78.80	-1	3,453	-0.03%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/03	1	78.20	1	78.20	78.20	0	3,371	0.00%
2018/04/02	0	0.00	1	79.10	79.20	-1	3,358	-0.03%
2018/03/31	1	79.20	7	79.29	79.60	-6	3,374	-0.18%
2018/03/30	9	79.97	3	80.20	80.00	6	3,364	0.18%
2018/03/29	6	78.27	1	78.10	78.10	5	3,343	0.15%
2018/03/28	0	0.00	1	78.10	78.40	-1	3,356	-0.03%
2018/03/27	5	78.42	0	0.00	78.40	5	3,370	0.15%
2018/03/26	0	78.20	0	0.00	78.00	0	3,427	0.00%
2018/03/23	7	78.24	0	0.00	78.40	7	3,463	0.20%
2018/03/21	1	79.50	7	79.76	79.90	-6	3,443	-0.17%
2018/03/19	0	0.00	8	79.30	79.30	-8	3,476	-0.23%
2018/03/16	0	0.00	1	79.10	79.10	-1	3,490	-0.03%
2018/03/15	15	79.53	2	79.60	79.60	13	3,438	0.38%
2018/03/14	6	80.23	4	80.10	80.10	2	3,435	0.06%
2018/03/13	0	0.00	5	81.80	81.70	-5	3,424	-0.15%
2018/03/12	0	0.00	8	81.10	81.20	-8	3,469	-0.23%
2018/03/08	10	79.00	0	0.00	79.00	10	3,472	0.29%
2018/03/06	0	0.00	6	78.93	78.90	-6	3,619	-0.17%
2018/03/05	2	78.60	0	0.00	78.50	2	3,701	0.05%
2018/03/01	3	80.23	2	79.90	79.70	1	3,870	0.03%
2018/02/23	2	79.45	1	79.40	79.40	1	3,963	0.03%
2018/02/22	4	78.70	2	79.00	79.00	2	4,008	0.05%
2018/02/21	4	78.78	4	79.70	80.30	0	3,997	0.00%
2018/02/12	2	78.45	1	78.30	78.30	1	4,036	0.02%
2018/02/09	1	78.70	1	78.40	78.50	0	4,084	0.00%
2018/02/08	4	79.75	1	80.40	79.20	3	4,135	0.07%
2018/02/07	3	80.50	1	81.40	80.30	2	4,252	0.05%
2018/02/06	18	79.53	2	79.45	78.70	16	4,506	0.36%
2018/02/05	6	82.42	0	0.00	82.90	6	4,409	0.14%
2018/02/02	2	83.95	0	0.00	84.10	2	4,464	0.04%
2018/02/01	1	84.40	4	84.73	85.00	-3	4,546	-0.07%
2018/01/31	7	82.99	5	83.32	83.40	2	4,596	0.04%
2018/01/30	4	84.05	0	0.00	83.50	4	4,616	0.09%
2018/01/29	3	84.77	2	84.60	84.50	1	4,613	0.02%
2018/01/26	7	85.81	1	85.60	85.60	6	4,648	0.13%
2018/01/25	1	86.80	1	87.00	86.70	0	4,642	0.00%
2018/01/22	0	0.00	2	86.40	86.90	-2	5,056	-0.04%
2018/01/19	8	88.01	3	87.87	87.40	5	5,104	0.10%
2018/01/18	1	87.40	1	86.70	86.70	0	5,113	0.00%
2018/01/15	3	86.40	1	86.40	86.20	2	5,168	0.04%
2018/01/12	3	85.30	0	0.00	85.60	3	5,232	0.06%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	1	85.30	1	84.30	84.10	0	5,311	0.00%
2018/01/09	0	0.00	1	86.20	85.50	-1	5,335	-0.02%
2018/01/08	0	0.00	2.1	85.25	85.30	-2.1	5,403	-0.04%
2018/01/05	0	0.00	10	84.60	85.30	-10	5,519	-0.18%
2018/01/02	0	0.00	2	84.95	85.00	-2	5,953	-0.03%