鴻準 (2354)-合庫-台南券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005人加入追蹤

立即追蹤
本地時間:14:30

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

鴻準 (2354)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	61.74	8	61.93	61.40	0	19,997	0.00%
2024/04/25	33.1	61.21	39	60.87	60.90	-6	19,794	-0.03%
2024/04/24	9	62.46	17	62.18	62.00	-8	19,592	-0.04%
2024/04/23	11	58.61	15.2	59.87	60.30	-4.2	18,907	-0.02%
2024/04/22	1	55.80	3	56.63	57.00	-2	18,438	-0.01%
2024/04/19	5	55.08	0	0.00	55.80	5	18,278	0.03%
2024/04/17	7	55.56	1	55.20	55.60	6	17,987	0.03%
2024/04/16	12.1	55.38	0	0.00	55.00	12.1	17,836	0.07%
2024/04/15	3.2	57.49	2	57.70	57.50	1.2	17,596	0.01%
2024/04/12	8.1	58.72	5	59.02	58.50	3.1	17,434	0.02%
2024/04/11	8.3	59.24	18	59.69	59.10	-9.7	17,226	-0.06%
2024/04/10	10	62.03	137	61.98	61.20	-127	16,729	-0.76%	大賣/鉅額交易
2024/04/09	8	64.20	16	63.64	63.00	-8	16,351	-0.05%
2024/04/08	9.3	63.28	13	62.95	63.50	-3.7	15,980	-0.02%
2024/04/03	18	63.62	5	63.64	64.00	13	15,670	0.08%
2024/04/02	9	64.21	10	64.48	64.90	-1	15,264	-0.01%
2024/04/01	14	64.16	24	64.18	63.80	-10	14,706	-0.07%
2024/03/29	181.1	63.54	77	63.36	63.00	104.1	14,144	0.74%	大買/鉅額交易
2024/03/28	195.1	66.80	220.1	66.55	65.10	-25	13,289	-0.19%	大買/大賣/
2024/03/27	25	62.12	279.2	63.04	63.60	-254.2	10,914	-2.33%	大賣/鉅額交易
2024/03/26	47	57.99	11	58.50	57.90	36	9,790	0.37%
2024/03/25	6	58.55	26	58.47	58.70	-20	9,502	-0.21%
2024/03/22	95	59.37	15	59.27	59.00	80	9,239	0.87%
2024/03/21	69	59.18	14	59.27	59.10	55	8,698	0.63%
2024/03/20	167	59.27	26	58.99	58.20	141	8,078	1.75%	大買/鉅額交易
2024/03/19	6	56.27	3.5	56.42	58.10	2.5	6,912	0.04%
2024/03/18	13	55.50	5	54.40	55.40	8	6,431	0.12%
2024/03/15	17.2	56.49	14.3	56.37	55.60	2.9	6,066	0.05%
2024/03/14	31.1	55.31	8	54.34	53.70	23.1	4,982	0.46%
2024/03/13	45	59.12	84.1	59.64	58.90	-39.1	4,239	-0.92%
2024/03/12	3	52.10	2.4	54.33	55.30	0.6	2,479	0.02%
2024/03/11	1.1	48.87	8	50.34	50.30	-6.9	2,126	-0.32%
2024/03/08	4	49.41	0	0.00	49.20	4	2,072	0.19%
2024/03/07	6	49.36	2	50.05	50.10	4	2,041	0.20%
2024/03/04	1	50.10	2	50.00	50.00	-1	1,969	-0.05%
2024/03/01	6	49.55	0	0.00	49.30	6	1,953	0.31%
2024/02/29	1	49.75	0	0.00	49.70	1	1,952	0.05%
2024/02/26	0	0.00	1	50.10	50.00	-1	1,928	-0.05%
2024/02/22	4	50.78	0	0.00	50.70	4	1,954	0.20%
2024/02/21	0	0.00	1	50.20	50.10	-1	1,946	-0.05%
2024/02/16	1	49.40	3	49.57	49.40	-2	2,021	-0.10%
2024/02/02	0	0.00	10	50.58	50.90	-10	1,987	-0.50%
2024/01/31	0	0.00	1	50.20	50.50	-1	2,013	-0.05%
2024/01/29	2	50.50	0	0.00	50.70	2	2,046	0.10%
2024/01/26	0	0.00	1	50.40	50.50	-1	2,051	-0.05%
2024/01/25	1	50.60	1	50.50	50.60	0	2,055	0.00%
2024/01/24	0	0.00	2	50.30	50.40	-2	2,075	-0.10%
2024/01/23	0	0.00	1	50.10	50.20	-1	2,131	-0.05%
2024/01/22	0	0.00	1	50.10	50.20	-1	2,179	-0.05%
2024/01/19	1	49.80	0	0.00	49.70	1	2,183	0.05%
2024/01/17	5	50.00	0	0.00	49.65	5	2,182	0.23%
2024/01/16	3	50.47	0	0.00	50.80	3	2,151	0.14%
2024/01/10	0	0.00	1	51.10	51.20	-1	2,301	-0.04%
2024/01/09	1	51.60	0	0.00	51.50	1	2,305	0.04%
2023/12/28	3	52.40	1	52.40	52.70	2	2,568	0.08%
2023/12/26	1	52.10	0	0.00	52.20	1	2,665	0.04%
2023/12/21	3	51.50	7	51.69	51.70	-4	2,840	-0.14%
2023/12/19	0.1	51.70	12	51.50	51.60	-11.9	2,959	-0.40%
2023/12/15	0	0.00	20.6	52.10	52.00	-20.6	3,417	-0.60%
2023/12/13	2	51.95	1	51.90	52.00	1	4,243	0.02%
2023/12/12	1	51.40	0	0.00	51.30	1	4,373	0.02%
2023/12/11	2	51.40	6	51.30	51.30	-4	4,414	-0.09%
2023/12/05	1	53.10	3	53.30	53.10	-2	4,399	-0.05%
2023/12/04	0	0.00	1	53.30	53.20	-1	4,412	-0.02%
2023/11/22	0	0.00	1	53.20	53.30	-1	4,559	-0.02%
2023/11/15	3	52.60	0	0.00	52.90	3	4,492	0.07%
2023/11/14	1	52.70	1	52.30	52.30	0	4,459	0.00%
2023/11/13	1	52.50	0	52.40	52.30	1	4,457	0.02%
2023/11/09	1	52.20	0	0.00	52.30	1	4,488	0.02%
2023/11/08	1	52.70	1	52.80	52.20	0	4,509	0.00%
2023/11/07	2	52.20	0	0.00	52.20	2	4,501	0.04%
2023/11/01	0	0.00	1	52.30	52.20	-1	4,596	-0.02%
2023/10/31	0	0.00	1	52.80	52.40	-1	4,583	-0.02%
2023/10/30	2.1	51.91	2	51.95	51.80	0.1	4,597	0.00%
2023/10/26	1	52.50	0	0.00	52.30	1	4,608	0.02%
2023/10/23	2.1	52.23	2	53.35	53.50	0.1	4,929	0.00%
2023/10/20	2	54.55	0	0.00	54.70	2	5,472	0.04%
2023/10/19	2.1	55.19	0	0.00	55.10	2.1	5,484	0.04%
2023/10/18	0	0.00	17	55.70	55.50	-17	5,484	-0.31%
2023/10/17	0	0.00	2	56.90	56.40	-2	5,440	-0.04%
2023/10/13	1	57.60	0	0.00	57.20	1	5,601	0.02%
2023/10/12	10	57.90	0	0.00	58.00	10	5,683	0.18%
2023/10/11	0	0.00	3	57.27	57.40	-3	5,704	-0.05%
2023/10/06	5	56.44	2	56.60	56.50	3	5,731	0.05%
2023/10/04	5	56.64	1	57.00	57.10	4	5,578	0.07%
2023/10/03	1	58.20	7	58.26	57.40	-6	5,552	-0.11%
2023/10/02	1	57.80	6	57.35	57.60	-5	5,518	-0.09%
2023/09/28	2	56.95	7	57.10	57.70	-5	5,487	-0.09%
2023/09/27	4	56.00	4	55.95	55.90	0	5,446	0.00%
2023/09/26	9	56.73	0	0.00	56.30	9	5,403	0.17%
2023/09/25	7	57.69	10	57.47	57.60	-3	5,400	-0.06%
2023/09/22	15	57.76	1	57.50	57.50	14	5,379	0.26%
2023/09/21	18.1	58.39	0	0.00	58.00	18.1	5,321	0.34%
2023/09/20	12	59.67	3	60.07	58.90	9	5,188	0.17%
2023/09/19	10	61.25	32.2	61.18	60.70	-22.2	4,915	-0.45%
2023/09/18	17	57.89	10	57.98	57.10	7	4,282	0.16%
2023/09/15	4	57.50	3.1	58.39	59.00	0.9	4,137	0.02%
2023/09/14	1	57.30	5	57.40	57.50	-4	3,996	-0.10%
2023/09/13	0.2	56.30	1	56.80	56.50	-0.8	3,967	-0.02%
2023/09/12	0	0.00	10	57.25	57.30	-10	4,003	-0.25%
2023/09/11	0	0.00	2	56.15	56.20	-2	3,998	-0.05%
2023/09/08	2	57.15	1	57.00	57.10	1	4,071	0.02%
2023/09/07	3	56.90	3	56.50	56.50	0	4,094	0.00%
2023/09/06	2	56.90	1	57.20	57.10	1	4,090	0.02%
2023/09/05	3	55.87	2	56.30	56.30	1	4,028	0.02%
2023/09/04	1	56.50	0	0.00	55.90	1	4,034	0.02%
2023/09/01	2	56.55	1	56.00	57.00	1	4,010	0.02%
2023/08/31	1	55.60	0	0.00	55.70	1	3,965	0.03%
2023/08/30	1	55.20	0	0.00	55.30	1	3,950	0.03%
2023/08/29	1	54.20	5	54.50	54.80	-4	4,001	-0.10%
2023/08/25	0	0.00	1	55.60	54.80	-1	4,107	-0.02%
2023/08/24	0	0.00	1	55.70	55.50	-1	4,130	-0.02%
2023/08/23	2	54.40	0	0.00	54.80	2	4,121	0.05%
2023/08/18	0	0.00	2	55.10	55.00	-2	4,112	-0.05%
2023/08/17	1	54.20	1	55.10	54.90	0	4,100	0.00%
2023/08/16	5	54.70	0	0.00	54.80	5	4,072	0.12%
2023/08/15	0	0.00	4	55.60	55.50	-4	4,056	-0.10%
2023/08/14	0	0.00	2	55.50	55.70	-2	4,055	-0.05%
2023/08/09	1	57.10	0	0.00	56.90	1	3,989	0.03%
2023/08/04	12	54.84	0	0.00	54.80	12	3,912	0.31%
2023/08/02	0.1	55.00	0	0.00	54.50	0.1	3,906	0.00%
2023/07/31	3	55.97	0	0.00	55.70	3	3,826	0.08%
2023/07/28	1	56.10	3	56.07	56.30	-2	3,781	-0.05%
2023/07/27	2	56.90	0	0.00	56.90	2	3,731	0.05%
2023/07/26	15.1	58.54	20	58.63	57.00	-4.9	3,664	-0.13%
2023/07/25	18	58.03	17.2	58.42	59.50	0.8	3,399	0.02%
2023/07/24	0	0.00	4	53.78	55.00	-4	2,796	-0.14%
2023/07/21	0.1	54.70	0	0.00	54.30	0.1	2,766	0.00%
2023/07/18	12	57.96	12.1	57.71	57.40	-0.1	2,693	0.00%
2023/07/17	2	57.25	3	56.80	57.20	-1	2,560	-0.04%
2023/07/14	2	55.30	2	56.00	56.20	0	2,497	0.00%
2023/07/13	7	55.41	3	55.63	54.90	4	2,433	0.16%
2023/07/12	3	54.13	0	0.00	54.00	3	2,351	0.13%
2023/07/05	0	0.00	2	53.70	53.70	-2	2,299	-0.09%
2023/07/04	0.1	54.80	0	0.00	54.70	0.1	2,283	0.00%
2023/07/03	1	56.00	0	0.00	56.00	1	2,320	0.04%
2023/06/27	3	56.60	0	0.00	55.80	3	2,426	0.12%
2023/06/26	0	0.00	4.1	57.63	57.60	-4.1	2,398	-0.17%
2023/06/21	0	0.00	1	56.00	55.60	-1	2,314	-0.04%
2023/06/20	0	0.00	1	56.20	56.10	-1	2,319	-0.04%
2023/06/19	1	56.30	0	0.00	56.50	1	2,318	0.04%
2023/06/16	5	56.64	3	56.63	56.00	2	2,301	0.09%
2023/06/15	0	0.00	1	57.00	56.50	-1	2,246	-0.04%
2023/06/14	11	57.06	54	56.37	56.50	-43	2,238	-1.92%
2023/06/13	1	56.00	1	56.00	55.80	0	2,150	0.00%
2023/06/12	5	55.90	0	0.00	55.40	5	2,109	0.24%
2023/06/09	1	54.70	0	0.00	54.60	1	2,095	0.05%
2023/06/06	0	0.00	1	55.40	55.70	-1	2,168	-0.05%
2023/06/05	0	0.00	1	55.80	55.80	-1	2,223	-0.04%
2023/06/02	1	55.80	0	0.00	55.90	1	2,258	0.04%
2023/06/01	2	55.70	3	55.70	55.80	-1	2,232	-0.04%
2023/05/31	1	54.90	1.1	54.72	54.30	-0.1	2,170	0.00%
2023/05/30	2	54.50	1	54.50	54.50	1	2,127	0.05%
2023/05/26	2	53.45	0	0.00	53.20	2	2,140	0.09%
2023/05/25	5	53.70	0.1	53.80	53.60	4.9	2,188	0.22%
2023/05/24	1	53.80	28	53.80	54.00	-27	2,207	-1.22%
2023/05/22	0	0.00	7	53.80	54.00	-7	2,262	-0.31%
2023/05/19	2	53.80	0	0.00	53.90	2	2,281	0.09%
2023/05/18	0	0.00	0	53.70	53.70	0	2,293	0.00%
2023/05/17	0.1	53.20	0	53.40	53.50	0.1	2,337	0.00%
2023/05/15	1	52.50	0	0.00	52.70	1	2,345	0.04%
2023/05/12	0.1	52.00	0	0.00	52.20	0.1	2,409	0.00%
2023/05/11	1	52.50	0	0.00	52.40	1	2,424	0.04%
2023/05/10	0	0.00	1	53.10	53.10	-1	2,455	-0.04%
2023/04/25	1	53.30	1	52.50	52.60	0	3,295	0.00%
2023/04/21	1	54.50	0	0.00	53.80	1	3,344	0.03%
2023/04/20	3	54.77	0	0.00	54.40	3	3,354	0.09%
2023/04/17	0	0.00	0	54.70	55.00	0	3,409	0.00%
2023/04/14	0	0.00	1	55.20	54.80	-1	3,409	-0.03%
2023/04/13	2	55.00	0	0.00	54.70	2	3,423	0.06%
2023/04/12	0	0.00	1	55.30	55.30	-1	3,444	-0.03%
2023/04/11	0	0.00	4	55.60	55.70	-4	3,462	-0.12%
2023/04/06	1	56.00	1	56.10	56.10	0	3,468	0.00%
2023/03/31	1	56.10	0	0.00	55.90	1	3,415	0.03%
2023/03/30	0	0.00	1	55.90	55.60	-1	3,385	-0.03%
2023/03/29	2	55.40	5.1	55.24	55.50	-3.1	3,342	-0.09%
2023/03/28	0	0.00	2	53.95	53.50	-2	3,252	-0.06%
2023/03/27	1	54.80	0	0.00	54.00	1	3,260	0.03%
2023/03/24	1	53.90	0	0.00	54.70	1	3,272	0.03%
2023/03/16	2.1	52.00	5.5	52.10	51.90	-3.4	3,323	-0.10%
2023/03/15	0	0.00	5	52.74	52.70	-5	3,343	-0.15%
2023/03/08	2	55.30	0	0.00	55.20	2	3,746	0.05%
2023/03/06	0	55.40	0	0.00	55.90	0	3,654	0.00%
2023/03/03	0	0.00	2	55.30	55.20	-2	3,635	-0.06%
2023/02/24	1	55.80	0	0.00	55.50	1	3,620	0.03%
2023/02/22	1	55.30	0	0.00	55.20	1	3,564	0.03%
2023/02/21	0	0.00	2	55.70	55.70	-2	3,561	-0.06%
2023/02/20	2	55.95	3	55.80	56.00	-1	3,617	-0.03%
2023/02/17	2	55.20	1	55.00	55.30	1	3,625	0.03%
2023/02/16	5	55.00	0	0.00	55.10	5	3,670	0.14%
2023/02/15	3	54.93	5	54.80	54.50	-2	3,743	-0.05%
2023/02/10	3	54.83	0	0.00	54.60	3	3,788	0.08%
2023/02/09	3	55.47	3	55.50	55.50	0	3,733	0.00%
2023/02/08	1	56.30	0	0.00	55.80	1	3,710	0.03%
2023/02/07	1	56.10	2	56.15	56.20	-1	3,671	-0.03%
2023/02/06	7	56.56	0	0.00	56.50	7	3,643	0.19%
2023/02/03	0	0.00	1	56.20	56.30	-1	3,593	-0.03%
2023/02/02	11	56.04	18	55.51	56.40	-7	3,504	-0.20%
2023/02/01	15	54.91	0	0.00	55.00	15	3,320	0.45%
2023/01/31	12	54.89	2	55.20	54.20	10	3,260	0.31%
2023/01/30	6	54.75	6.1	55.46	55.40	-0.1	3,155	0.00%
2023/01/13	0	0.00	3	52.80	52.60	-3	2,934	-0.10%
2023/01/12	1	54.00	23	53.40	52.70	-22	2,949	-0.75%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/06	1	52.30	1	52.20	52.40	0	2,890	0.00%
2022/12/30	5	51.80	0	0.00	51.90	5	2,868	0.17%
2022/12/29	2	51.35	0	0.00	51.00	2	2,841	0.07%
2022/12/28	1	52.50	5	52.32	52.30	-4	2,828	-0.14%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	4	51.30	0	0.00	51.40	4	2,805	0.14%
2022/12/22	0	0.00	2	52.05	52.00	-2	2,833	-0.07%
2022/12/21	1	50.90	1	50.80	50.60	0	2,832	0.00%
2022/12/19	0	0.00	1	52.10	51.90	-1	2,840	-0.04%
2022/12/16	0	0.00	2	52.60	52.60	-2	2,839	-0.07%
2022/12/15	0	0.00	1	53.50	53.80	-1	2,802	-0.04%
2022/12/14	1	53.60	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	0.00	1	54.00	53.70	-1	2,770	-0.04%
2022/12/12	1	52.70	0	0.00	52.80	1	2,691	0.04%
2022/12/08	1	52.90	0	0.00	52.70	1	2,718	0.04%
2022/12/07	1	52.50	4	52.65	52.80	-3	2,711	-0.11%
2022/12/06	2	53.15	10	53.50	53.20	-8	2,685	-0.30%
2022/12/05	10	54.40	16	54.29	54.20	-6	2,636	-0.23%
2022/12/02	2	54.15	4	54.08	54.00	-2	2,540	-0.08%
2022/12/01	2	52.40	2	51.90	51.90	0	2,378	0.00%
2022/11/30	1	51.90	21.1	51.98	52.10	-20.1	2,386	-0.84%
2022/11/23	0	0.00	1	49.90	49.75	-1	2,299	-0.04%
2022/11/22	1	49.90	2	50.00	50.00	-1	2,324	-0.04%
2022/11/21	10	49.70	1	49.65	49.55	9	2,355	0.38%
2022/11/18	0	0.00	1	49.50	49.65	-1	2,364	-0.04%
2022/11/17	1	49.90	0	0.00	49.90	1	2,354	0.04%
2022/11/16	7	50.16	10	49.81	50.10	-3	2,340	-0.13%
2022/11/15	0	0.00	1	49.60	49.60	-1	2,273	-0.04%
2022/11/14	0	0.00	5	49.37	49.50	-5	2,234	-0.22%
2022/11/11	2	48.60	10	48.65	48.85	-8	2,177	-0.37%
2022/11/10	1	47.55	0	0.00	47.55	1	2,115	0.05%
2022/11/09	5.5	48.00	3	48.20	48.20	2.5	2,098	0.12%
2022/11/02	0	0.00	1	45.80	45.70	-1	2,194	-0.05%
2022/10/31	0	0.00	1	45.35	45.20	-1	2,201	-0.05%
2022/10/27	0	0.00	2	45.90	45.85	-2	2,203	-0.09%
2022/10/26	2	45.45	0	0.00	45.50	2	2,227	0.09%
2022/10/25	2	45.68	0	0.00	45.75	2	2,229	0.09%
2022/10/21	1	45.85	0	0.00	45.60	1	2,226	0.04%
2022/10/20	3	45.40	0	0.00	45.95	3	2,224	0.13%
2022/10/19	2	46.60	0	0.00	46.00	2	2,210	0.09%
2022/10/18	4	46.78	0	0.00	46.30	4	2,214	0.18%
2022/10/14	0	0.00	3	46.40	46.10	-3	2,267	-0.13%
2022/10/13	6	45.75	2	45.25	45.25	4	2,296	0.17%
2022/10/11	3	46.53	2	46.80	46.35	1	2,287	0.04%
2022/10/07	0	0.00	1	47.40	47.40	-1	2,296	-0.04%
2022/10/06	1	46.60	0	0.00	47.00	1	2,319	0.04%
2022/10/05	1	46.80	0	0.00	46.55	1	2,364	0.04%
2022/10/03	0	0.00	1	45.30	45.30	-1	2,379	-0.04%
2022/09/30	2	45.60	0	0.00	45.85	2	2,401	0.08%
2022/09/28	2	45.35	0	0.00	45.15	2	2,452	0.08%
2022/09/26	3	46.05	1	45.95	45.80	2	2,514	0.08%
2022/09/23	12	46.75	0	0.00	46.75	12	2,600	0.46%
2022/09/22	10	46.82	0	0.00	47.20	10	2,734	0.37%
2022/09/16	2	48.20	0	0.00	48.00	2	2,831	0.07%
2022/09/15	1	49.25	0	0.00	48.90	1	2,827	0.04%
2022/09/14	2	48.85	0	0.00	48.85	2	2,866	0.07%
2022/09/13	1	50.10	3	50.00	49.80	-2	2,901	-0.07%
2022/09/12	2	48.95	1	49.00	49.00	1	3,011	0.03%
2022/09/08	0	0.00	4	48.08	48.10	-4	3,178	-0.13%
2022/09/07	4	47.54	2	47.30	47.15	2	3,249	0.06%
2022/09/06	28	49.05	11	48.15	48.15	17	3,297	0.52%
2022/09/05	1	50.00	1	50.60	50.10	0	3,312	0.00%
2022/09/02	6	50.18	1	50.70	50.10	5	3,404	0.15%
2022/09/01	7	50.21	1	50.20	50.20	6	3,454	0.17%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/26	1	51.10	2	51.10	51.60	-1	3,781	-0.03%
2022/08/23	2	49.95	5	50.00	50.00	-3	6,013	-0.05%
2022/08/22	1	50.30	2	50.10	50.20	-1	6,194	-0.02%
2022/08/16	3	50.53	1	50.40	50.40	2	6,623	0.03%
2022/08/15	5	50.52	8	50.50	50.40	-3	6,717	-0.04%
2022/08/12	8	50.54	0	0.00	51.10	8	6,721	0.12%
2022/08/11	6	50.43	3	50.40	50.60	3	6,755	0.04%
2022/08/10	0	0.00	8	49.43	49.80	-8	6,770	-0.12%
2022/08/09	0	0.00	1	49.20	49.10	-1	6,837	-0.01%
2022/08/08	0	0.00	8	48.60	48.60	-8	6,957	-0.11%
2022/08/04	4	47.96	0	0.00	47.95	4	7,101	0.06%
2022/08/02	1	48.20	0	0.00	48.30	1	7,144	0.01%
2022/08/01	1	49.45	0	0.00	49.50	1	7,140	0.01%
2022/07/29	1	49.25	1	49.50	49.25	0	7,144	0.00%
2022/07/28	1	49.30	0	0.00	49.30	1	7,157	0.01%
2022/07/25	2	48.70	0	0.00	49.20	2	7,216	0.03%
2022/07/22	3	49.53	1	49.50	49.20	2	7,219	0.03%
2022/07/21	0	0.00	2	48.00	48.75	-2	7,194	-0.03%
2022/07/20	0	0.00	2	47.50	47.50	-2	7,182	-0.03%
2022/07/19	2	46.73	0	0.00	46.90	2	7,176	0.03%
2022/07/18	0	0.00	4	47.01	47.00	-4	7,226	-0.06%
2022/07/15	0	0.00	1	46.35	46.60	-1	7,237	-0.01%
2022/07/13	0	0.00	1	46.65	47.05	-1	7,246	-0.01%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/11	0	0.00	1	46.20	46.25	-1	7,196	-0.01%
2022/07/08	9	46.51	0	0.00	46.05	9	7,190	0.13%
2022/07/07	0	0.00	2	45.40	46.25	-2	7,184	-0.03%
2022/07/06	2	45.80	2	46.25	45.10	0	7,162	0.00%
2022/07/04	2	45.75	2	46.23	45.70	0	7,133	0.00%
2022/07/01	3.2	48.42	3	48.53	47.00	0.2	7,121	0.00%
2022/06/30	10.2	50.52	4	50.08	49.30	6.2	7,040	0.09%
2022/06/29	4	52.28	0	0.00	52.20	4	6,921	0.06%
2022/06/22	0	0.00	5	53.40	53.20	-5	6,844	-0.07%
2022/06/20	2	54.40	3	53.10	52.90	-1	6,795	-0.01%
2022/06/17	1	54.30	0.1	54.70	55.50	1	6,680	0.01%
2022/06/16	5	56.00	6	55.67	55.20	-1	6,524	-0.02%
2022/06/15	0	0.00	0	56.80	56.20	0	6,514	0.00%
2022/06/14	0	0.00	2	56.00	56.40	-2	6,485	-0.03%
2022/06/13	3	55.60	3.1	55.41	55.50	-0.1	6,436	0.00%
2022/06/10	55	56.61	6	56.68	56.40	49	6,353	0.77%
2022/06/09	13	56.45	1	56.10	56.40	12	6,310	0.19%
2022/06/08	7	56.50	19	56.63	56.40	-12	6,213	-0.19%
2022/06/07	0	0.00	2	56.75	56.20	-2	6,155	-0.03%
2022/06/06	2	56.35	1	55.90	56.30	1	6,090	0.02%
2022/06/02	27	56.66	8	56.84	56.50	19	5,993	0.32%
2022/06/01	17.1	55.80	1	54.90	56.00	16.1	5,706	0.28%
2022/05/31	6.1	54.36	3	55.57	54.60	3.1	5,360	0.06%
2022/05/30	5	54.00	0	0.00	54.30	5	3,832	0.13%
2022/05/26	5.1	54.92	0	0.00	54.40	5.1	3,640	0.14%
2022/05/25	4	54.25	1	54.50	54.40	3	3,678	0.08%
2022/05/24	1	53.40	0	0.00	53.20	1	3,683	0.03%
2022/05/23	3	54.27	0	0.00	53.80	3	3,696	0.08%
2022/05/20	0	0.00	1	54.70	54.50	-1	3,641	-0.03%
2022/05/19	2	54.05	1	54.00	54.00	1	3,686	0.03%
2022/05/18	2	55.10	1	55.00	55.60	1	3,604	0.03%
2022/05/17	1.1	55.35	0	0.00	54.90	1.1	3,578	0.03%
2022/05/16	2.1	56.20	20	56.60	55.90	-17.9	3,497	-0.51%
2022/05/13	1	58.50	0	0.00	58.50	1	3,385	0.03%
2022/05/10	1	60.20	5	60.90	61.50	-4	3,401	-0.12%
2022/05/06	0	0.00	1	60.50	60.50	-1	3,424	-0.03%
2022/05/05	1	61.20	1.1	61.01	61.30	-0.1	3,468	0.00%
2022/05/04	1	60.00	6	60.63	60.80	-5	3,484	-0.14%
2022/05/03	0	0.00	3	59.33	59.90	-3	3,499	-0.09%
2022/04/27	0.1	58.00	6	57.95	58.50	-5.9	3,536	-0.17%
2022/04/26	0	0.00	2	59.00	59.40	-2	3,534	-0.06%
2022/04/25	1	59.50	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2.1	59.77	0	0.00	60.60	2.1	3,496	0.06%
2022/04/12	0.1	60.40	0	0.00	60.20	0.1	3,788	0.00%
2022/04/08	0	0.00	3	60.80	60.80	-3	3,784	-0.08%
2022/04/01	1	62.00	0	0.00	62.10	1	3,705	0.03%
2022/03/31	0	0.00	1	63.10	62.80	-1	3,688	-0.03%
2022/03/29	0	0.00	6	63.10	62.70	-6	3,649	-0.16%
2022/03/24	0	0.00	18	63.10	63.30	-18	3,651	-0.49%
2022/03/14	0	0.00	1	62.00	62.10	-1	3,671	-0.03%
2022/03/10	2	62.90	2	62.70	63.00	0	3,775	0.00%
2022/03/08	0.1	62.50	0	0.00	61.90	0.1	3,808	0.00%
2022/03/07	0.1	62.00	0	0.00	62.60	0.1	3,803	0.00%
2022/03/03	3	65.00	0	0.00	64.70	3	3,864	0.08%
2022/03/02	1	64.60	0	0.00	64.80	1	3,932	0.03%
2022/03/01	1	64.60	1.1	64.54	64.80	-0.1	3,908	0.00%
2022/02/25	5	64.02	3	63.30	63.80	2	3,836	0.05%
2022/02/24	2	64.50	4	63.98	63.70	-2	3,779	-0.05%
2022/02/23	1	64.60	0	0.00	64.60	1	3,696	0.03%
2022/02/22	0	0.00	1	63.80	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/17	1	63.20	1	63.70	63.10	0	3,784	0.00%
2022/02/16	2	62.80	1	62.70	62.90	1	3,852	0.03%
2022/02/14	0	0.00	2	62.30	62.30	-2	4,021	-0.05%
2022/02/10	0	0.00	5	63.12	63.60	-5	4,106	-0.12%
2022/02/08	0	0.00	4	60.40	61.10	-4	4,088	-0.10%
2022/02/07	1	60.20	1	60.20	60.20	0	4,198	0.00%
2022/01/24	2	61.35	0	0.00	61.50	2	4,369	0.05%
2022/01/21	0	0.00	1	62.30	62.00	-1	4,417	-0.02%
2022/01/20	4.1	61.71	0	0.00	62.00	4.1	4,457	0.09%
2022/01/19	3	62.57	0	0.00	62.00	3	4,484	0.07%
2022/01/18	1	62.80	1	63.00	62.60	0	4,506	0.00%
2022/01/14	1	62.40	0	0.00	62.40	1	4,656	0.02%
2022/01/13	0	0.00	5	63.40	63.30	-5	4,815	-0.10%
2022/01/12	2.1	62.91	2	63.00	63.30	0.1	4,944	0.00%
2022/01/10	1	63.80	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1	64.30	5	64.76	64.20	-4	5,567	-0.07%
2022/01/06	5	65.60	0	0.00	65.70	5	5,601	0.09%
2022/01/05	3	66.40	2	66.20	66.20	1	5,650	0.02%
2021/12/29	0	0.00	7	64.90	64.90	-7	6,247	-0.11%
2021/12/23	1	64.50	4	64.53	64.60	-3	7,932	-0.04%
2021/12/16	3	63.90	0	0.00	64.00	3	9,052	0.03%
2021/12/15	0	0.00	3	64.10	63.90	-3	9,158	-0.03%
2021/12/14	2	64.50	2	64.40	64.20	0	9,301	0.00%
2021/12/09	1	64.50	0	0.00	65.20	1	9,552	0.01%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/06	0.1	64.60	0	0.00	65.50	0.1	9,462	0.00%
2021/12/02	1	64.50	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	64.90	0	0.00	64.90	1	9,490	0.01%
2021/11/29	0.1	64.80	2	65.40	65.00	-1.9	9,497	-0.02%
2021/11/26	5.1	65.51	0	0.00	65.10	5.1	9,469	0.05%
2021/11/25	1	66.90	0	0.00	66.60	1	9,412	0.01%
2021/11/23	6	66.50	1	66.50	66.60	5	9,460	0.05%
2021/11/22	1	67.20	0	0.00	67.10	1	9,442	0.01%
2021/11/18	1	67.20	0	0.00	67.10	1	9,548	0.01%
2021/11/17	2	67.30	0	0.00	66.90	2	9,682	0.02%
2021/11/16	3	67.00	0	0.00	67.30	3	9,779	0.03%
2021/11/15	2	68.60	2	68.00	68.00	0	9,836	0.00%
2021/11/12	1	69.10	0	0.00	68.90	1	9,928	0.01%
2021/11/11	1	69.30	3.1	70.89	69.30	-2.1	9,930	-0.02%
2021/11/10	1.1	69.83	2	70.10	70.20	-0.9	9,851	-0.01%
2021/11/09	2	70.05	1	69.40	69.60	1	9,853	0.01%
2021/11/08	0	0.00	1	69.30	69.60	-1	9,847	-0.01%
2021/11/05	0	69.70	2	69.65	70.00	-2	9,845	-0.02%
2021/11/04	1	70.90	0	0.00	70.00	1	9,782	0.01%
2021/11/03	25	69.60	32	69.37	69.80	-7	9,643	-0.07%
2021/11/02	10	70.00	3	69.73	69.10	7	9,609	0.07%
2021/11/01	0	0.00	6	68.60	68.60	-6	9,474	-0.06%
2021/10/29	2	68.70	2	68.50	68.80	0	9,456	0.00%
2021/10/28	2	69.00	1	68.40	68.60	1	9,393	0.01%
2021/10/27	2	67.65	0	0.00	67.70	2	9,316	0.02%
2021/10/25	0	0.00	5	68.50	68.30	-5	9,279	-0.05%
2021/10/22	0	0.00	1	67.60	67.90	-1	9,259	-0.01%
2021/10/21	3.1	66.84	24	67.35	66.50	-20.9	9,213	-0.23%
2021/10/20	2.2	67.93	1	67.20	67.90	1.2	9,154	0.01%
2021/10/19	0	0.00	11	68.30	68.00	-11	9,037	-0.12%
2021/10/18	6	69.68	0	0.00	68.70	6	8,913	0.07%
2021/10/15	13	70.28	13	70.44	70.80	0	8,729	0.00%
2021/10/14	26	69.60	0	0.00	68.50	26	8,527	0.30%
2021/10/13	1	68.80	0	0.00	69.00	1	8,468	0.01%
2021/10/12	13	68.85	0	0.00	67.90	13	8,397	0.15%
2021/10/08	1	70.50	0	0.00	70.10	1	8,305	0.01%
2021/10/07	0	0.00	1	69.40	69.40	-1	8,151	-0.01%
2021/10/06	4	69.60	3	69.17	68.30	1	8,078	0.01%
2021/10/05	2	69.60	6	70.10	71.20	-4	7,773	-0.05%
2021/10/04	15	70.01	21	70.17	70.90	-6	7,414	-0.08%
2021/10/01	23	67.92	14	68.79	67.60	9	6,842	0.13%
2021/09/30	14	70.34	23.1	70.65	70.30	-9.1	6,600	-0.14%
2021/09/29	2	68.50	1	68.50	68.70	1	6,218	0.02%
2021/09/28	1	69.60	2	69.10	69.40	-1	6,209	-0.02%
2021/09/27	25	68.64	1	68.40	68.80	24	6,058	0.40%
2021/09/24	16	68.90	12	68.81	68.70	4	5,961	0.07%
2021/09/23	17	67.37	12.1	67.80	68.00	4.9	5,645	0.09%
2021/09/22	1	65.40	0	0.00	66.20	1	5,330	0.02%
2021/09/17	0	0.00	9	65.66	66.50	-9	5,240	-0.17%
2021/09/16	1.1	64.52	0	0.00	64.40	1.1	5,113	0.02%
2021/09/15	8	65.73	7	65.04	65.00	1	5,073	0.02%
2021/09/14	5	62.90	0	0.00	62.80	5	4,849	0.10%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/08	1	62.80	0	0.00	62.90	1	5,002	0.02%
2021/09/03	1.1	63.82	2	64.35	64.90	-0.9	4,952	-0.02%
2021/09/02	1	65.20	0	0.00	64.20	1	4,909	0.02%
2021/09/01	1	65.80	2	66.10	65.60	-1	4,851	-0.02%
2021/08/31	0	0.00	16	66.10	66.30	-16	4,845	-0.33%
2021/08/30	0.1	66.10	1	65.60	66.20	-0.9	4,853	-0.02%
2021/08/27	1	66.00	0	0.00	66.20	1	4,900	0.02%
2021/08/26	0	0.00	2.1	65.23	65.70	-2.1	4,919	-0.04%
2021/08/25	2	66.00	4	65.58	65.70	-2	5,051	-0.04%
2021/08/24	18	66.72	0	0.00	65.70	18	5,050	0.36%
2021/08/23	1	66.70	2	66.80	67.30	-1	5,006	-0.02%
2021/08/20	0	0.00	8.2	66.00	65.90	-8.2	4,871	-0.17%
2021/08/18	2	65.85	9	66.89	66.80	-7	4,610	-0.15%
2021/08/17	8	64.30	10	64.39	64.40	-2	4,482	-0.04%
2021/08/16	1	63.60	0	0.00	63.90	1	4,440	0.02%
2021/08/13	1	64.10	7	63.79	64.00	-6	4,433	-0.14%
2021/08/12	11	63.94	45	63.81	63.80	-34	4,405	-0.77%
2021/08/10	43	62.63	0	0.00	62.20	43	4,479	0.96%
2021/08/05	0	0.00	1	62.60	63.20	-1	4,772	-0.02%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/02	2	62.05	1	61.60	62.20	1	5,105	0.02%
2021/07/30	1	61.90	1	61.90	61.60	0	5,173	0.00%
2021/07/29	0	0.00	2	62.60	62.70	-2	5,196	-0.04%
2021/07/28	1	61.70	1	62.10	62.20	0	5,306	0.00%
2021/07/26	3	63.27	10	63.40	63.10	-7	5,680	-0.12%
2021/07/23	2	62.35	0	0.00	62.60	2	5,639	0.04%
2021/07/21	3	63.93	2	62.85	63.00	1	5,794	0.02%
2021/07/20	10.1	64.21	0	0.00	64.20	10.1	5,755	0.18%
2021/07/19	5	66.50	1	65.80	65.80	4	5,777	0.07%
2021/07/16	2	66.40	0	0.00	66.50	2	5,967	0.03%
2021/07/15	2	67.00	4	66.73	66.70	-2	6,086	-0.03%
2021/07/14	4	66.03	1	66.00	65.80	3	6,100	0.05%
2021/07/13	0	0.00	46	66.70	66.10	-46	6,153	-0.75%
2021/07/09	0	0.00	1	65.00	65.00	-1	6,253	-0.02%
2021/07/08	1	65.40	0	0.00	65.50	1	6,399	0.02%
2021/07/06	15	66.12	1	66.30	66.00	14	6,572	0.21%
2021/07/05	35	65.51	0	0.00	67.00	35	6,628	0.53%
2021/07/01	0	0.00	1	65.40	65.10	-1	6,709	-0.01%
2021/06/28	1	65.20	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	3	65.80	65.60	-3	7,238	-0.04%
2021/06/24	0	0.00	2	65.30	65.40	-2	7,302	-0.03%
2021/06/21	1	64.50	1	64.20	64.20	0	7,891	0.00%
2021/06/18	1	65.70	0	0.00	65.70	1	8,989	0.01%
2021/06/17	0.3	65.00	1	65.00	65.00	-0.7	9,076	-0.01%
2021/06/15	2	65.00	5	65.30	65.00	-3	9,745	-0.03%
2021/06/11	0.3	64.90	12	64.88	64.90	-11.7	10,415	-0.11%
2021/06/10	1	63.90	0	0.00	64.20	1	10,545	0.01%
2021/06/08	0.1	64.40	0	0.00	64.40	0.1	11,187	0.00%
2021/06/07	1	63.70	0	0.00	63.50	1	11,381	0.01%
2021/06/04	7	63.99	2	64.00	64.00	5	11,419	0.04%
2021/06/02	17	66.29	1	65.90	65.90	16	11,547	0.14%
2021/06/01	1.3	66.40	4	65.80	66.40	-2.7	11,512	-0.02%
2021/05/31	2	64.50	4	65.20	65.30	-2	11,685	-0.02%
2021/05/28	11	65.35	11	64.82	64.60	0	11,746	0.00%
2021/05/27	0.1	64.00	1	64.10	64.00	-0.9	11,840	-0.01%
2021/05/26	0	0.00	2	63.80	64.00	-2	12,006	-0.02%
2021/05/25	2	64.40	2	64.15	64.30	0	12,460	0.00%
2021/05/21	3	63.50	5	63.12	63.10	-2	13,201	-0.02%
2021/05/19	2	61.60	0	0.00	62.10	2	13,616	0.01%
2021/05/18	3	61.27	6	60.92	62.70	-3	13,799	-0.02%
2021/05/17	6	57.20	5	58.56	57.80	1	13,988	0.01%
2021/05/14	2	61.90	1	60.90	60.90	1	14,093	0.01%
2021/05/13	8	61.50	1	61.80	61.20	7	14,457	0.05%
2021/05/12	2	61.05	6	59.02	59.80	-4	14,679	-0.03%
2021/05/11	0	0.00	7	62.36	62.00	-7	15,153	-0.05%
2021/05/10	2	65.60	0	0.00	65.40	2	15,223	0.01%
2021/05/07	2	66.00	1	65.20	66.20	1	15,477	0.01%
2021/05/06	3	63.97	2	64.70	64.40	1	15,780	0.01%
2021/05/05	0	0.00	51	65.14	63.60	-51	16,217	-0.31%
2021/05/04	57	63.12	27	63.99	64.20	30	16,250	0.18%
2021/05/03	6	66.08	154	66.34	66.70	-148	16,320	-0.91%	大賣/鉅額交易
2021/04/29	17	69.38	0	0.00	69.00	17	16,341	0.10%
2021/04/28	123	69.89	0	0.00	69.70	123	16,457	0.75%	大買/鉅額交易
2021/04/27	0	0.00	3	70.70	70.70	-3	16,704	-0.02%
2021/04/26	7	69.89	11	69.68	69.60	-4	16,916	-0.02%
2021/04/23	6	69.90	1	68.80	69.60	5	17,894	0.03%
2021/04/22	10	69.65	1	69.30	69.30	9	19,364	0.05%
2021/04/21	2.1	71.79	1	71.30	70.80	1.1	21,177	0.01%
2021/04/20	2.2	71.29	11	71.03	71.00	-8.8	23,422	-0.04%
2021/04/19	3	71.10	3	71.03	71.10	0	24,127	0.00%
2021/04/16	4	71.40	18	71.60	71.70	-14	24,288	-0.06%
2021/04/15	6	70.53	0	0.00	70.80	6	24,357	0.02%
2021/04/14	3	70.13	24	70.28	71.10	-21	24,344	-0.09%
2021/04/13	8	72.65	19	72.82	72.10	-11	24,468	-0.04%
2021/04/12	6	72.50	2	72.00	72.10	4	24,572	0.02%
2021/04/09	1	72.00	15	72.00	72.00	-14	24,711	-0.06%
2021/04/08	20.6	72.32	2	72.40	72.30	18.6	24,687	0.08%
2021/04/07	20	72.62	26	73.03	73.10	-6	24,603	-0.02%
2021/04/06	8	72.34	5	72.60	72.10	3	24,526	0.01%
2021/04/01	30	72.08	1	72.00	71.90	29	24,495	0.12%
2021/03/31	17.5	72.90	7	72.60	72.60	10.5	24,416	0.04%
2021/03/30	0	0.00	7	74.31	74.80	-7	24,191	-0.03%
2021/03/29	14	74.14	101	74.24	74.10	-87	24,121	-0.36%	大賣/
2021/03/26	89	74.14	8	74.15	73.80	81	24,108	0.34%
2021/03/25	23	74.87	14	74.25	74.10	9	24,013	0.04%
2021/03/24	13	76.65	15	75.67	75.40	-2	23,836	-0.01%
2021/03/23	100	76.99	93	76.83	76.10	7	23,564	0.03%
2021/03/22	4	73.05	5	73.52	74.00	-1	22,465	0.00%
2021/03/19	3	73.47	43	73.33	73.00	-40	22,308	-0.18%
2021/03/18	46	74.85	5	74.96	74.80	41	22,105	0.19%
2021/03/17	30	74.00	19	74.31	73.40	11	21,765	0.05%
2021/03/16	4	72.83	23	72.75	72.50	-19	21,200	-0.09%
2021/03/15	18	72.48	0	0.00	72.80	18	21,150	0.09%
2021/03/12	89	72.89	72	72.80	73.30	17	21,192	0.08%
2021/03/11	47	71.06	47	71.49	71.30	0	21,120	0.00%
2021/03/10	1	69.70	1	69.60	69.60	0	20,960	0.00%
2021/03/09	8	69.00	11	68.03	69.00	-3	20,933	-0.01%
2021/03/08	0	0.00	1	69.30	69.00	-1	20,785	0.00%
2021/03/05	4	70.73	4	70.10	70.00	0	20,689	0.00%
2021/03/04	5	70.98	2	71.70	70.50	3	20,660	0.01%
2021/03/03	0	0.00	1	70.40	70.80	-1	20,431	0.00%
2021/03/02	3	70.23	1	71.00	69.30	2	20,303	0.01%
2021/02/26	7	70.27	10	70.48	70.00	-3	20,163	-0.01%
2021/02/25	40	72.19	25	71.80	71.30	15	19,931	0.08%
2021/02/24	33	71.93	11	71.97	70.60	22	19,489	0.11%
2021/02/23	0	0.00	1	69.50	69.70	-1	18,843	-0.01%
2021/02/22	17	69.96	5	69.70	69.70	12	18,685	0.06%
2021/02/19	21	69.62	8	69.01	69.40	13	18,424	0.07%
2021/02/18	5	70.44	6	70.07	70.20	-1	18,213	-0.01%
2021/02/17	4	69.98	7	69.53	69.90	-3	17,982	-0.02%
2021/02/05	9	71.00	15	70.59	70.40	-6	17,708	-0.03%
2021/02/04	12	70.79	9	70.58	70.40	3	17,457	0.02%
2021/02/03	17	73.38	2.1	72.76	72.50	14.9	17,039	0.09%
2021/02/02	16	74.58	19	74.50	73.60	-3	16,672	-0.02%
2021/02/01	8	73.20	16	73.30	74.90	-8	15,953	-0.05%
2021/01/29	8	76.68	10	76.30	74.80	-2	15,757	-0.01%
2021/01/28	10	76.54	7	77.41	77.20	3	15,459	0.02%
2021/01/27	12	77.36	6	77.08	78.20	6	15,072	0.04%
2021/01/26	1	75.00	5	74.60	74.40	-4	14,563	-0.03%
2021/01/25	15	76.31	9	75.82	75.30	6	14,395	0.04%
2021/01/22	7	74.50	11	74.26	75.60	-4	14,088	-0.03%
2021/01/21	6	72.02	6	73.48	72.50	0	13,851	0.00%
2021/01/20	10	72.62	2	73.80	72.10	8	13,646	0.06%
2021/01/19	5	76.34	6	76.48	76.00	-1	13,299	-0.01%
2021/01/18	19	74.53	22	75.83	77.30	-3	12,960	-0.02%
2021/01/15	41	76.68	54	76.47	75.60	-13	11,917	-0.11%
2021/01/14	42	76.42	16	75.89	76.90	26	10,349	0.25%
2021/01/13	33.4	69.61	61	69.88	72.80	-27.6	8,308	-0.33%
2021/01/12	21	67.70	37	67.70	67.70	-16	5,923	-0.27%
2021/01/11	1	61.60	8	61.60	61.60	-7	5,142	-0.14%
2021/01/08	10	54.85	30	55.11	56.00	-20	4,890	-0.41%
2021/01/07	1	55.30	6	55.27	55.60	-5	4,712	-0.11%
2021/01/06	31	56.30	26	55.96	55.70	5	4,613	0.11%
2021/01/05	7	56.39	10	56.12	56.10	-3	4,309	-0.07%
2021/01/04	2	55.10	22	55.41	55.60	-20	4,071	-0.49%
2020/12/31	5	53.52	4	53.78	53.40	1	3,844	0.03%
2020/12/30	5	53.42	0	0.00	53.60	5	3,760	0.13%
2020/12/29	0	0.00	3	53.50	53.40	-3	3,724	-0.08%
2020/12/28	9	54.09	3	54.00	54.00	6	3,684	0.16%
2020/12/25	15	53.70	18	53.68	53.70	-3	3,627	-0.08%
2020/12/24	1	53.00	10	52.65	52.70	-9	3,521	-0.26%
2020/12/23	17	52.18	3	52.10	52.10	14	3,454	0.41%
2020/12/22	11	52.26	10	52.95	52.00	1	3,437	0.03%
2020/12/21	10	51.79	2	52.20	52.20	8	3,413	0.23%
2020/12/18	12	52.23	0	0.00	51.90	12	3,403	0.35%
2020/12/17	1	52.80	1	52.90	52.60	0	3,360	0.00%
2020/12/16	0	0.00	2	52.70	52.90	-2	3,354	-0.06%
2020/12/15	10	52.44	1	52.10	52.00	9	3,341	0.27%
2020/12/14	16	52.93	2	53.30	52.70	14	3,279	0.43%
2020/12/11	11	52.75	0	0.00	53.00	11	3,205	0.34%
2020/12/10	11	53.68	2	53.20	53.20	9	3,128	0.29%
2020/12/09	17	54.98	15	54.84	54.70	2	2,998	0.07%
2020/12/08	23	55.27	23	55.03	54.70	0	2,877	0.00%
2020/12/07	45	55.05	15	55.63	56.30	30	2,632	1.14%
2020/12/04	3	52.30	0	0.00	52.50	3	2,227	0.13%
2020/12/03	1	51.90	1	51.90	51.60	0	2,175	0.00%
2020/12/02	1	52.40	1	52.20	52.20	0	2,119	0.00%
2020/11/30	2	51.80	0	0.00	52.60	2	2,111	0.09%
2020/11/25	2	51.65	0	0.00	51.60	2	2,039	0.10%
2020/11/23	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2020/11/20	2	52.00	0	0.00	52.10	2	1,960	0.10%
2020/11/19	1	51.60	1	51.70	51.50	0	1,946	0.00%
2020/11/18	4	51.45	3	51.70	51.80	1	1,948	0.05%
2020/11/13	2	51.20	0	0.00	51.00	2	1,988	0.10%
2020/11/12	0	0.00	5	52.30	52.30	-5	1,946	-0.26%
2020/11/10	1	51.80	1	51.60	51.60	0	1,934	0.00%
2020/11/09	2	51.80	2	51.90	51.70	0	1,966	0.00%
2020/10/29	1	50.20	0	0.00	50.40	1	2,036	0.05%
2020/10/27	2	51.20	0	0.00	51.20	2	2,070	0.10%
2020/10/23	0	0.00	1	51.30	51.70	-1	2,118	-0.05%
2020/10/22	2	51.30	0	0.00	51.30	2	2,165	0.09%
2020/10/21	1	51.60	0	0.00	51.40	1	2,221	0.05%
2020/10/20	0	0.00	5	51.70	51.60	-5	2,272	-0.22%
2020/10/19	12	51.88	0	0.00	51.90	12	2,330	0.51%
2020/10/16	0	0.00	2	52.00	51.20	-2	2,420	-0.08%
2020/10/14	0	52.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	1	51.80	0	0.00	52.00	1	2,672	0.04%
2020/10/05	3	51.00	0	0.00	51.00	3	2,886	0.10%
2020/09/28	1	51.00	1	51.30	51.00	0	3,033	0.00%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	2	52.60	0	0.00	52.70	2	3,443	0.06%
2020/08/26	0	0.00	1	53.00	53.30	-1	3,540	-0.03%
2020/08/25	1	53.20	0	0.00	53.10	1	3,558	0.03%
2020/08/24	1	51.90	0	0.00	52.10	1	3,587	0.03%
2020/08/20	1	50.60	1.1	51.38	51.20	-0.1	3,581	0.00%
2020/08/19	0	0.00	0.1	53.60	53.50	-0.1	3,523	0.00%
2020/08/17	0	0.00	5	53.70	54.30	-5	3,521	-0.14%
2020/08/12	1	53.60	0	0.00	53.60	1	3,485	0.03%
2020/08/11	12	53.82	0	0.00	53.70	12	3,501	0.34%
2020/07/28	5	54.80	0	0.00	53.60	5	3,734	0.13%
2020/07/27	0	0.00	8	53.85	53.60	-8	3,923	-0.20%
2020/07/24	2	54.20	3	54.80	54.20	-1	3,912	-0.03%
2020/07/23	2	55.55	0	0.00	55.30	2	3,881	0.05%
2020/07/22	1	57.70	0	0.00	58.00	1	3,845	0.03%
2020/07/21	0	0.00	4	57.70	57.60	-4	3,757	-0.11%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/16	0	0.00	42	57.73	58.00	-42	3,580	-1.17%
2020/07/15	1	57.40	0	0.00	57.20	1	3,552	0.03%
2020/07/13	0	0.00	1	57.50	58.00	-1	3,522	-0.03%
2020/07/09	5	58.30	10	58.30	58.00	-5	3,536	-0.14%
2020/07/08	2	57.85	0	0.00	58.20	2	3,499	0.06%
2020/07/07	2	58.65	7	58.06	57.90	-5	3,496	-0.14%
2020/07/06	0	0.00	5	57.90	57.80	-5	3,540	-0.14%
2020/07/03	0	0.00	0.2	57.00	57.00	-0.2	3,549	-0.01%
2020/07/02	3	57.00	0	0.00	57.40	3	3,543	0.08%
2020/07/01	0	0.00	12	57.14	57.00	-12	3,542	-0.34%
2020/06/30	10	56.05	1	56.00	56.50	9	3,455	0.26%
2020/06/24	15	55.83	0	0.00	55.90	15	3,392	0.44%
2020/06/18	1	55.20	6	54.85	55.20	-5	3,317	-0.15%
2020/06/15	0	0.00	6	53.40	53.10	-6	3,485	-0.17%
2020/06/11	2	55.40	10	54.60	54.50	-8	3,600	-0.22%
2020/06/10	2	55.70	0	0.00	55.70	2	3,628	0.06%
2020/06/08	2	55.40	5	55.50	55.80	-3	3,846	-0.08%
2020/06/04	1	55.10	0	0.00	55.20	1	3,822	0.03%
2020/06/03	8	55.08	1	55.10	55.20	7	3,835	0.18%
2020/06/02	6	54.37	0	0.00	54.30	6	3,837	0.16%
2020/05/28	10	54.70	0	0.00	53.70	10	3,791	0.26%
2020/05/26	2	54.30	0	0.00	54.00	2	3,853	0.05%
2020/05/25	8	52.50	0	0.00	53.20	8	3,859	0.21%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/20	0	0.00	2	54.65	54.70	-2	3,844	-0.05%
2020/05/15	0	0.00	23	54.66	54.80	-23	3,815	-0.60%
2020/05/14	1	55.60	2	55.70	55.50	-1	3,778	-0.03%
2020/05/13	2	56.60	2	56.80	56.80	0	3,739	0.00%
2020/05/12	3	56.50	0	0.00	56.50	3	3,743	0.08%
2020/05/11	11	57.43	5	57.50	57.40	6	3,742	0.16%
2020/05/08	1	56.60	3	56.30	56.20	-2	3,714	-0.05%
2020/05/07	6	56.07	0	0.00	56.00	6	3,679	0.16%
2020/05/06	2	55.90	0	0.00	55.50	2	3,663	0.05%
2020/05/05	2	55.80	0	0.00	55.90	2	3,633	0.06%
2020/05/04	4	56.00	0	0.00	56.30	4	3,626	0.11%
2020/04/30	54	57.96	3	57.73	57.60	51	3,581	1.42%
2020/04/29	5	54.90	0	0.00	54.90	5	3,414	0.15%
2020/04/22	4	52.48	0	0.00	53.10	4	3,514	0.11%
2020/04/21	1	53.90	1	53.80	52.40	0	3,505	0.00%
2020/04/17	0	0.00	1	54.90	54.50	-1	3,472	-0.03%
2020/04/16	1	54.40	1	54.30	54.00	0	3,419	0.00%
2020/04/14	10	54.20	13	54.39	54.30	-3	3,367	-0.09%
2020/04/13	2	53.75	0	0.00	53.50	2	3,353	0.06%
2020/04/10	16	54.39	35	53.75	54.30	-19	3,367	-0.56%
2020/04/09	7	54.64	2	55.85	54.80	5	3,354	0.15%
2020/04/08	18	52.46	0	0.00	53.40	18	3,239	0.56%
2020/04/07	8	50.90	0	0.00	51.20	8	3,189	0.25%
2020/03/30	0	0.00	5	49.24	49.25	-5	3,144	-0.16%
2020/03/25	10	50.25	0	0.00	49.95	10	3,165	0.32%
2020/03/24	0	0.00	5	48.50	48.75	-5	3,153	-0.16%
2020/03/20	1	48.80	0	0.00	49.50	1	3,220	0.03%
2020/03/19	5	46.25	12	46.57	46.20	-7	3,172	-0.22%
2020/03/18	6	50.22	0	0.00	50.00	6	3,119	0.19%
2020/03/17	1	50.30	2	50.65	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	2	51.80	52.00	-2	3,134	-0.06%
2020/03/13	2	50.60	2	51.65	53.30	0	3,082	0.00%
2020/03/12	2	55.65	18	56.93	55.20	-16	2,982	-0.54%
2020/03/11	0	0.00	4	58.20	58.10	-4	2,899	-0.14%
2020/03/10	2	58.30	1	58.60	58.10	1	2,910	0.03%
2020/03/09	2	58.25	1	58.00	58.50	1	2,907	0.03%
2020/03/06	2	58.65	0	0.00	58.50	2	2,863	0.07%
2020/03/04	1	59.00	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.50	0	0.00	59.20	1	2,843	0.04%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/21	1	60.70	0	0.00	60.50	1	2,895	0.03%
2020/02/19	1	61.20	0	0.00	61.10	1	2,964	0.03%
2020/02/13	1	61.30	0	0.00	61.30	1	3,058	0.03%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/07	1	61.10	0	0.00	61.40	1	3,186	0.03%
2020/02/06	1	61.80	1	61.50	61.60	0	3,264	0.00%
2020/02/05	0	0.00	32	61.00	61.00	-32	3,438	-0.93%
2020/02/04	0	0.00	1	60.10	61.00	-1	3,554	-0.03%
2020/02/03	3	58.70	0	0.00	59.30	3	3,564	0.08%
2020/01/31	0	0.00	1	60.80	60.50	-1	3,521	-0.03%
2020/01/30	9	60.34	0	0.00	59.80	9	3,507	0.26%
2020/01/15	1	65.70	5	65.46	65.40	-4	3,408	-0.12%
2020/01/14	6	65.40	0	0.00	65.60	6	3,430	0.17%
2020/01/13	2	65.05	0	0.00	65.00	2	3,435	0.06%
2020/01/10	0	0.00	5	64.90	64.90	-5	3,451	-0.14%
2020/01/09	0	0.00	4	64.75	64.80	-4	3,479	-0.11%
2020/01/08	9	64.37	9	64.47	64.30	0	3,487	0.00%
2020/01/07	5	64.84	6	65.10	65.00	-1	3,466	-0.03%
2020/01/06	8	65.55	3	65.50	65.30	5	3,461	0.14%
2020/01/03	6	66.67	0	0.00	66.60	6	3,467	0.17%
2020/01/02	3	66.50	0	0.00	66.30	3	3,487	0.09%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/27	1	67.00	1	67.40	67.00	0	3,513	0.00%
2019/12/25	1	67.60	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/20	0	0.00	1	67.90	67.60	-1	3,554	-0.03%
2019/12/19	1	68.60	0	0.00	68.60	1	3,560	0.03%
2019/12/17	1	68.60	0	0.00	68.80	1	3,610	0.03%
2019/12/13	4	69.25	5	69.14	68.80	-1	3,596	-0.03%
2019/12/12	5	69.18	4	69.75	68.80	1	3,555	0.03%
2019/12/11	2	68.75	13	68.80	68.80	-11	3,452	-0.32%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/06	2	66.00	3	66.53	67.30	-1	3,411	-0.03%
2019/12/05	1	67.50	2	67.55	67.50	-1	3,385	-0.03%
2019/12/04	2	66.90	0	0.00	67.10	2	3,370	0.06%
2019/12/03	0	0.00	1	67.10	67.00	-1	3,372	-0.03%
2019/12/02	4	66.60	0	0.00	66.80	4	3,372	0.12%
2019/11/29	0	0.00	7	67.20	66.60	-7	3,357	-0.21%
2019/11/27	2	68.35	4	68.40	68.10	-2	3,354	-0.06%
2019/11/25	0	0.00	1	67.10	67.20	-1	3,265	-0.03%
2019/11/19	2	67.05	0	0.00	67.20	2	3,257	0.06%
2019/11/13	0	0.00	4	66.40	65.90	-4	3,179	-0.13%
2019/11/11	5	66.00	0	0.00	65.90	5	3,172	0.16%
2019/11/08	4	67.03	0	0.00	67.00	4	3,142	0.13%
2019/11/06	1	67.60	4	67.60	67.50	-3	3,073	-0.10%
2019/11/05	2	68.20	6	69.43	68.90	-4	3,033	-0.13%
2019/11/04	7	68.27	5	68.78	69.30	2	2,979	0.07%
2019/11/01	0	0.00	2	66.85	67.30	-2	2,808	-0.07%
2019/10/31	0	0.00	2	65.35	65.20	-2	2,718	-0.07%
2019/10/25	4	64.68	10	64.70	64.70	-6	2,717	-0.22%
2019/10/24	5	65.50	0	0.00	65.30	5	2,707	0.18%
2019/10/22	0	0.00	2	66.10	65.70	-2	2,779	-0.07%
2019/10/21	0	0.00	2	65.65	65.60	-2	2,781	-0.07%
2019/10/18	12	65.65	7	65.64	65.10	5	2,783	0.18%
2019/10/17	7	65.40	0	0.00	65.20	7	2,780	0.25%
2019/10/16	0	0.00	2	64.30	64.50	-2	2,760	-0.07%
2019/10/14	0	0.00	1	64.10	63.90	-1	2,818	-0.04%
2019/10/07	2	63.40	0	0.00	63.50	2	2,938	0.07%
2019/10/03	3	65.10	2.1	64.90	64.80	0.9	2,895	0.03%
2019/10/02	0	0.00	5	65.46	65.70	-5	2,886	-0.17%
2019/10/01	2	65.30	15	65.17	65.50	-13	2,878	-0.45%
2019/09/27	0	0.00	1	65.20	64.70	-1	2,847	-0.04%
2019/09/26	0	0.00	2	65.60	65.30	-2	2,822	-0.07%
2019/09/25	2	65.80	0	0.00	66.00	2	2,787	0.07%
2019/09/23	1	65.40	2	65.70	65.90	-1	2,699	-0.04%
2019/09/20	14	66.11	15	65.97	65.60	-1	2,699	-0.04%
2019/09/19	1	64.90	1	64.90	64.90	0	2,559	0.00%
2019/09/12	1.1	64.00	1	64.20	64.30	0.1	2,507	0.00%
2019/09/11	0	63.60	0	0.00	63.60	0	2,484	0.00%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/03	0	0.00	10	62.70	62.50	-10	2,487	-0.40%
2019/08/30	5	62.80	1	63.10	63.40	4	2,492	0.16%
2019/08/29	5	61.80	0	0.00	62.20	5	2,467	0.20%
2019/08/27	1	62.70	0	0.00	63.20	1	2,451	0.04%
2019/08/23	0	0.00	12	64.24	64.30	-12	2,455	-0.49%
2019/08/22	0	0.00	2	63.80	63.40	-2	2,442	-0.08%
2019/08/19	10	62.50	0	0.00	62.30	10	2,435	0.41%
2019/08/07	1	60.30	0	0.00	60.20	1	2,408	0.04%
2019/08/05	1	60.30	0	0.00	60.50	1	2,382	0.04%
2019/08/02	3	62.13	0	0.00	61.30	3	2,362	0.13%
2019/07/31	2	63.50	1	63.90	64.30	1	2,308	0.04%
2019/07/30	1	64.40	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/25	5	64.38	0	0.00	64.60	5	2,319	0.22%
2019/07/24	1	66.70	0	0.00	66.70	1	2,282	0.04%
2019/07/16	0	0.00	1	67.20	67.10	-1	2,170	-0.05%
2019/07/12	0	0.00	2	66.10	66.10	-2	2,251	-0.09%
2019/07/11	1	65.90	0	0.00	65.90	1	2,258	0.04%
2019/07/09	1	63.80	0	0.00	63.60	1	2,300	0.04%
2019/07/04	1	64.20	0	0.00	64.40	1	2,475	0.04%
2019/06/24	1	63.90	0	0.00	64.10	1	2,941	0.03%
2019/06/03	3	61.77	0	0.00	61.90	3	3,089	0.10%
2019/05/23	0	0.00	1.2	60.71	60.70	-1.2	3,155	-0.04%
2019/05/20	0	0.00	1	61.00	61.00	-1	3,164	-0.03%
2019/05/17	1	61.60	0	0.00	60.70	1	3,173	0.03%
2019/05/09	3	66.20	1	66.10	66.10	2	3,183	0.06%
2019/05/02	0	0.00	4	69.40	69.40	-4	3,103	-0.13%
2019/04/24	0	0.00	3	69.67	69.70	-3	3,224	-0.09%
2019/04/23	0	0.00	1	69.60	70.00	-1	3,261	-0.03%
2019/04/22	0	0.00	2	69.50	69.50	-2	3,237	-0.06%
2019/04/19	1	70.20	0	0.00	70.00	1	3,250	0.03%
2019/04/18	2	72.85	1	72.00	71.10	1	3,247	0.03%
2019/04/17	3	72.20	1	72.20	72.00	2	3,148	0.06%
2019/04/16	0	0.00	3	71.37	71.20	-3	3,099	-0.10%
2019/04/12	0	0.00	1	68.40	68.50	-1	2,972	-0.03%
2019/04/11	0.9	67.30	1	68.00	67.30	-0.1	2,906	0.00%
2019/04/09	0	0.00	1	66.50	66.80	-1	2,774	-0.04%
2019/04/08	1	66.60	0	0.00	66.70	1	2,753	0.04%
2019/04/03	0	0.00	2	65.00	65.00	-2	2,644	-0.08%
2019/04/02	0	0.00	3	64.73	64.80	-3	2,605	-0.12%
2019/04/01	5	64.50	1	64.40	63.80	4	2,515	0.16%
2019/03/27	0	0.00	5	61.80	61.90	-5	2,298	-0.22%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/15	1	62.30	0	0.00	62.40	1	2,362	0.04%
2019/03/13	0	0.00	5	61.80	61.70	-5	2,263	-0.22%
2019/03/08	2	61.05	2	61.00	61.00	0	2,343	0.00%
2019/03/05	3	61.83	0	0.00	61.90	3	2,630	0.11%
2019/02/27	1	62.30	0	0.00	63.10	1	2,629	0.04%
2019/02/26	2	63.10	1	63.90	62.60	1	2,632	0.04%
2019/02/25	0	0.00	1	63.10	63.50	-1	2,614	-0.04%
2019/02/22	5	62.10	0	0.00	62.30	5	2,616	0.19%
2019/02/21	1	62.10	0	0.00	62.20	1	2,656	0.04%
2019/02/20	0	0.00	5	61.20	62.00	-5	2,649	-0.19%
2019/02/18	2	60.30	0	0.00	60.20	2	2,725	0.07%
2019/02/13	1	61.20	3	61.07	61.20	-2	2,788	-0.07%
2019/02/12	0	0.00	5	60.00	60.40	-5	2,764	-0.18%
2019/01/28	0	0.00	6	58.80	59.30	-6	2,712	-0.22%
2019/01/21	0	0.00	1	59.10	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	6	58.33	58.60	-5	2,721	-0.18%
2019/01/17	10	57.82	1	58.00	57.90	9	2,715	0.33%
2019/01/16	2	57.85	0	0.00	57.80	2	2,703	0.07%
2019/01/02	2	59.90	0	0.00	60.10	2	2,909	0.07%
2018/12/20	0.2	60.30	0	0.00	60.30	0.2	2,994	0.01%
2018/12/18	4	60.00	5	60.10	60.30	-1	3,029	-0.03%
2018/12/17	3	60.60	0	0.00	60.60	3	3,058	0.10%
2018/12/13	6	60.70	0	0.00	61.30	6	3,065	0.20%
2018/12/12	0	0.00	1	60.40	61.00	-1	3,043	-0.03%
2018/12/11	1	59.30	0	0.00	59.80	1	3,016	0.03%
2018/12/04	1	62.70	0	0.00	62.80	1	3,000	0.03%
2018/12/03	3	63.17	0	0.00	63.30	3	3,000	0.10%
2018/11/30	0	0.00	1	61.60	62.20	-1	2,962	-0.03%
2018/11/28	1	61.60	1	62.60	62.10	0	2,739	0.00%
2018/11/26	1	62.10	3	61.33	61.60	-2	2,706	-0.07%
2018/11/23	1	60.80	1	60.60	60.90	0	2,716	0.00%
2018/11/21	2	61.05	0	0.00	61.20	2	2,730	0.07%
2018/11/15	0	0.00	1	62.60	62.90	-1	2,650	-0.04%
2018/11/14	1	63.80	0	0.00	64.10	1	2,607	0.04%
2018/11/13	2	63.40	2	62.55	65.20	0	2,602	0.00%
2018/10/31	5	65.10	0	0.00	65.60	5	2,634	0.19%
2018/10/29	16	64.50	0	0.00	64.40	16	2,627	0.61%
2018/10/25	1	63.60	8	63.74	63.80	-7	2,632	-0.27%
2018/10/23	2	65.45	0	0.00	65.00	2	2,615	0.08%
2018/10/19	1	65.50	22	65.98	67.10	-21	2,599	-0.81%
2018/10/16	6	65.55	0	0.00	65.20	6	2,760	0.22%
2018/10/15	2	65.25	1	65.30	65.10	1	2,785	0.04%
2018/10/12	7	65.77	0	0.00	65.60	7	2,817	0.25%
2018/10/11	1	64.40	3	64.50	64.00	-2	2,844	-0.07%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/05	2	72.15	0	0.00	72.10	2	2,753	0.07%
2018/10/01	0	0.00	0	75.00	75.20	0	2,753	0.00%
2018/09/28	0	0.00	2	74.80	74.50	-2	2,776	-0.07%
2018/09/26	10	74.80	0	0.00	74.80	10	2,749	0.36%
2018/09/25	0	0.00	0	74.50	74.50	0	2,751	0.00%
2018/09/20	1	72.90	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	0.00	0.6	73.90	73.90	-0.6	2,749	-0.02%
2018/09/12	2	73.90	0	0.00	73.20	2	2,804	0.07%
2018/09/07	0	0.00	2	76.20	75.10	-2	2,805	-0.07%
2018/09/06	4	77.45	2	76.90	76.80	2	2,777	0.07%
2018/09/05	1	78.50	1	77.20	77.00	0	2,752	0.00%
2018/09/03	2	78.25	3	78.10	77.90	-1	2,730	-0.04%
2018/08/30	0	0.00	10	78.10	77.90	-10	2,780	-0.36%
2018/08/29	0.3	78.00	0	0.00	78.10	0.3	2,803	0.01%
2018/08/27	0	0.00	0	77.40	77.70	0	2,796	0.00%
2018/08/16	0	0.00	2	74.80	75.40	-2	2,907	-0.07%
2018/08/15	0	0.00	2	73.50	73.50	-2	2,892	-0.07%
2018/08/13	0	0.00	14	76.44	75.80	-14	2,874	-0.49%
2018/08/10	3	77.60	0	0.00	77.60	3	2,860	0.10%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/06	0	0.00	1	77.70	77.70	-1	2,953	-0.03%
2018/07/25	12	76.18	1.4	76.14	75.80	10.6	2,889	0.37%
2018/07/24	1	79.00	1	79.40	80.00	0	2,837	0.00%
2018/07/20	1	78.20	0	0.00	78.30	1	2,691	0.04%
2018/07/19	12	77.95	0	0.00	78.40	12	2,671	0.45%
2018/07/18	0	0.00	2	77.20	77.50	-2	2,648	-0.08%
2018/07/16	10	75.70	2	75.80	75.50	8	2,560	0.31%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/09	1	73.20	0	0.00	72.90	1	2,639	0.04%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	1	74.60	1	73.70	74.60	0	2,737	0.00%
2018/06/27	1	72.10	0	0.00	72.50	1	2,742	0.04%
2018/06/22	2	73.40	0	0.00	73.30	2	2,716	0.07%
2018/06/19	0	0.00	7	74.59	74.70	-7	2,717	-0.26%
2018/06/14	1	75.70	0	0.00	75.40	1	2,675	0.04%
2018/06/08	0	0.00	5	77.20	77.20	-5	2,814	-0.18%
2018/06/07	0	0.00	1.1	78.00	78.00	-1.1	2,831	-0.04%
2018/06/06	0	0.00	4	77.05	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	0	0.00	75.50	1	2,800	0.04%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/29	0	0.00	1	75.30	75.40	-1	2,733	-0.04%
2018/05/28	2.2	75.58	0	0.00	75.70	2.2	2,782	0.08%
2018/05/24	1	74.10	0	0.00	74.80	1	2,763	0.04%
2018/05/23	1	73.30	0	0.00	73.30	1	2,769	0.04%
2018/05/21	1	74.30	0	0.00	74.10	1	2,838	0.04%
2018/05/18	2	73.75	0	0.00	73.40	2	2,859	0.07%
2018/05/16	1	75.30	0	0.00	74.20	1	2,893	0.03%
2018/05/15	3	75.70	0	0.00	75.20	3	2,918	0.10%
2018/05/14	3	77.90	0	0.00	78.00	3	3,054	0.10%
2018/05/11	7	77.30	3	77.23	77.30	4	3,059	0.13%
2018/05/10	1	76.60	1	76.70	76.60	0	3,081	0.00%
2018/05/09	0	0.00	1	75.60	76.40	-1	3,120	-0.03%
2018/05/07	1	75.80	0	0.00	76.00	1	3,203	0.03%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/26	3	75.20	0	0.00	74.00	3	3,351	0.09%
2018/04/25	0	0.00	2	73.50	74.90	-2	3,411	-0.06%
2018/04/24	1	73.20	0	0.00	72.80	1	3,429	0.03%
2018/04/20	3	76.07	0	0.00	76.00	3	3,428	0.09%
2018/04/17	0	0.00	1	77.80	77.50	-1	3,405	-0.03%
2018/04/16	0	0.00	11	78.29	78.60	-11	3,410	-0.32%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/12	0	0.00	1	78.60	78.50	-1	3,452	-0.03%
2018/04/11	0	0.00	1	78.90	78.80	-1	3,453	-0.03%
2018/04/10	1	77.50	0	0.00	77.70	1	3,446	0.03%
2018/04/09	1	77.70	0	0.00	77.80	1	3,436	0.03%
2018/04/03	2	78.05	0	0.00	78.20	2	3,371	0.06%
2018/03/30	3	79.97	2	80.15	80.00	1	3,364	0.03%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/27	1	78.70	0	0.00	78.40	1	3,370	0.03%
2018/03/26	1	78.00	3	78.20	78.00	-2	3,427	-0.06%
2018/03/23	1	78.20	0	0.00	78.40	1	3,463	0.03%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/16	4	79.28	0	0.00	79.10	4	3,490	0.11%
2018/03/15	7	79.57	0	0.00	79.60	7	3,438	0.20%
2018/03/14	17.2	80.36	2	80.00	80.10	15.2	3,435	0.44%
2018/03/13	3	81.50	0	0.00	81.70	3	3,424	0.09%
2018/03/12	0	0.00	1	81.20	81.20	-1	3,469	-0.03%
2018/03/09	0	0.00	1	80.00	79.70	-1	3,486	-0.03%
2018/03/08	3	79.00	0	0.00	79.00	3	3,472	0.09%
2018/03/07	0	0.00	1	79.60	78.90	-1	3,486	-0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	2	78.80	0	0.00	78.90	2	3,779	0.05%
2018/03/01	1	80.80	1	80.40	79.70	0	3,870	0.00%
2018/02/27	1	79.50	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0	0.00	1	79.80	79.40	-1	3,963	-0.03%
2018/02/22	1	78.60	0	0.00	79.00	1	4,008	0.02%
2018/02/21	0	0.00	1	80.00	80.30	-1	3,997	-0.03%
2018/02/12	1	78.60	1	78.70	78.30	0	4,036	0.00%
2018/02/09	1	77.40	1	78.50	78.50	0	4,084	0.00%
2018/02/07	2	80.20	0	0.00	80.30	2	4,252	0.05%
2018/02/06	8	78.89	0	0.00	78.70	8	4,506	0.18%
2018/02/05	3	82.57	0	0.00	82.90	3	4,409	0.07%
2018/02/02	1	84.30	0	0.00	84.10	1	4,464	0.02%
2018/02/01	0	0.00	1	84.70	85.00	-1	4,546	-0.02%
2018/01/31	3	83.17	0	0.00	83.40	3	4,596	0.07%
2018/01/30	1	84.00	0	0.00	83.50	1	4,616	0.02%
2018/01/29	1	84.70	0	0.00	84.50	1	4,613	0.02%
2018/01/26	2	85.60	0	0.00	85.60	2	4,648	0.04%
2018/01/25	0	0.00	1	86.90	86.70	-1	4,642	-0.02%
2018/01/22	1	86.50	0	0.00	86.90	1	5,056	0.02%
2018/01/19	1	87.00	4	87.60	87.40	-3	5,104	-0.06%
2018/01/18	8	87.25	0	0.00	86.70	8	5,113	0.16%
2018/01/17	0	0.00	1	86.90	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	1	86.60	86.50	-1	5,143	-0.02%
2018/01/15	1	86.30	1	86.60	86.20	0	5,168	0.00%
2018/01/04	2	84.60	2	84.80	85.10	0	5,855	0.00%