鴻準 (2354)-永豐金-中壢券商分點個股進出

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
62.0
漲跌
▲1.7
漲幅
+2.82%
成交量
45,640張
產業
上市其他電子類股
1003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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/24	18.3	62.00	97	61.65	62.00	-78.7	19,592	-0.40%
2024/04/23	82	60.30	24	59.66	60.30	58	18,907	0.31%
2024/04/22	2	56.05	16	56.18	57.00	-14	18,438	-0.08%
2024/04/19	2	55.45	4.1	54.95	55.80	-2.1	18,278	-0.01%
2024/04/18	1	55.50	4	55.95	56.50	-3	18,105	-0.02%
2024/04/17	2	55.70	1	56.20	55.60	1	17,987	0.01%
2024/04/16	7	55.46	5	55.70	55.00	2	17,836	0.01%
2024/04/15	6	57.55	2	57.30	57.50	4	17,596	0.02%
2024/04/12	4	58.53	4	58.58	58.50	0	17,434	0.00%
2024/04/11	29.9	59.78	9.2	59.28	59.10	20.7	17,226	0.12%
2024/04/10	9	61.98	3.4	62.52	61.20	5.6	16,729	0.03%
2024/04/09	6	63.70	5	63.68	63.00	1	16,351	0.01%
2024/04/08	4.2	63.20	6	63.27	63.50	-1.9	15,980	-0.01%
2024/04/03	19	63.59	9	63.43	64.00	10	15,670	0.06%
2024/04/02	29.1	64.24	31.2	64.34	64.90	-2.1	15,264	-0.01%
2024/04/01	21.2	64.44	11.2	64.38	63.80	10	14,706	0.07%
2024/03/29	17.4	63.23	35	63.34	63.00	-17.6	14,144	-0.12%
2024/03/28	169	66.68	59.7	66.59	65.10	109.3	13,289	0.82%	大買/鉅額交易
2024/03/27	13	62.48	52.1	62.74	63.60	-39.1	10,914	-0.36%
2024/03/26	8	58.59	3	58.50	57.90	5	9,790	0.05%
2024/03/25	2	58.50	4	59.05	58.70	-2	9,502	-0.02%
2024/03/22	16	59.29	5	59.28	59.00	11	9,239	0.12%
2024/03/21	29	58.66	20	59.23	59.10	9	8,698	0.10%
2024/03/20	22.1	58.45	32.1	58.86	58.20	-10	8,078	-0.12%
2024/03/19	6.1	55.49	11	55.69	58.10	-5	6,912	-0.07%
2024/03/18	7	54.73	11	55.15	55.40	-4	6,431	-0.06%
2024/03/15	20.1	56.77	34	56.86	55.60	-13.9	6,066	-0.23%
2024/03/14	70.1	55.21	32	54.27	53.70	38.1	4,982	0.76%
2024/03/13	33	58.41	62	59.95	58.90	-29	4,239	-0.68%
2024/03/12	7	54.80	26	54.22	55.30	-19	2,479	-0.77%
2024/03/11	1	50.30	0	0.00	50.30	1	2,126	0.05%
2024/03/08	0	0.00	1	49.80	49.20	-1	2,072	-0.05%
2024/03/07	0	0.00	3	49.27	50.10	-3	2,041	-0.15%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/05	0	0.00	2	50.70	50.50	-2	1,996	-0.10%
2024/03/04	3	49.93	0	0.00	50.00	3	1,969	0.15%
2024/02/27	1	49.70	2	50.00	49.70	-1	1,931	-0.05%
2024/02/20	2	50.20	0	0.00	50.30	2	1,966	0.10%
2024/02/16	0	0.00	50	49.48	49.40	-50	2,021	-2.47%
2024/02/15	2	49.10	1	49.40	49.40	1	2,030	0.05%
2024/01/31	2.3	50.24	0.1	50.50	50.50	2.2	2,013	0.11%
2024/01/30	3	50.13	5	50.72	50.40	-2	2,017	-0.10%
2024/01/25	0	0.00	3	50.73	50.60	-3	2,055	-0.15%
2024/01/24	0	0.00	2	50.50	50.40	-2	2,075	-0.10%
2024/01/23	0	0.00	1	50.40	50.20	-1	2,131	-0.05%
2024/01/22	1	50.10	0	0.00	50.20	1	2,179	0.05%
2024/01/17	8	50.08	0	0.00	49.65	8	2,182	0.37%
2024/01/15	0	0.00	0.3	51.60	51.30	-0.3	2,184	-0.01%
2024/01/11	0	0.00	0.3	51.50	51.30	-0.3	2,241	-0.01%
2024/01/10	4	51.10	0	0.00	51.20	4	2,301	0.17%
2024/01/08	1	51.60	0.5	52.00	51.60	0.5	2,321	0.02%
2024/01/05	1	51.70	0	0.00	51.80	1	2,331	0.04%
2024/01/03	5	52.04	0	0.00	52.10	5	2,429	0.21%
2023/12/28	2	52.70	8	52.70	52.70	-6	2,568	-0.23%
2023/12/13	0	0.00	11	51.92	52.00	-11	4,243	-0.26%
2023/12/12	0	0.00	8	51.40	51.30	-8	4,373	-0.18%
2023/12/11	5	51.22	0	0.00	51.30	5	4,414	0.11%
2023/12/08	0	0.00	4	51.60	51.60	-4	4,421	-0.09%
2023/12/07	5	51.68	0	0.00	51.50	5	4,462	0.11%
2023/12/06	18	51.99	0	0.00	52.00	18	4,460	0.40%
2023/12/05	1	53.20	0	0.00	53.10	1	4,399	0.02%
2023/12/04	1	53.20	0	0.00	53.20	1	4,412	0.02%
2023/12/01	1	53.10	0	0.00	53.20	1	4,468	0.02%
2023/11/30	2	53.30	0	0.00	53.30	2	4,461	0.04%
2023/11/29	2	53.60	0	0.00	53.40	2	4,483	0.04%
2023/11/28	0.2	53.30	0	0.00	53.40	0.2	4,543	0.00%
2023/11/27	0	0.00	0.5	53.00	53.00	-0.5	4,565	-0.01%
2023/11/24	2.2	53.30	0	0.00	53.30	2.2	4,557	0.05%
2023/11/21	1	53.10	0	0.00	53.50	1	4,550	0.02%
2023/11/20	5	53.02	0	0.00	53.00	5	4,545	0.11%
2023/11/17	8	53.13	0	0.00	53.20	8	4,530	0.18%
2023/11/16	1	52.60	0	0.00	52.80	1	4,508	0.02%
2023/11/15	1	52.60	2	53.00	52.90	-1	4,492	-0.02%
2023/11/14	2	52.30	1	52.30	52.30	1	4,459	0.02%
2023/11/08	0	0.00	3	52.70	52.20	-3	4,509	-0.07%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/03	0	52.70	0	52.80	52.70	0	4,530	0.00%
2023/11/02	8	53.00	0	0.00	53.00	8	4,561	0.18%
2023/11/01	5.2	52.01	0	0.00	52.20	5.2	4,596	0.11%
2023/10/31	0.5	52.40	0	0.00	52.40	0.5	4,583	0.01%
2023/10/30	17	52.06	0	0.00	51.80	17	4,597	0.37%
2023/10/27	19	52.94	9	52.70	52.90	10	4,570	0.22%
2023/10/26	0	0.00	9	52.50	52.30	-9	4,608	-0.20%
2023/10/25	3	53.40	0	0.00	53.30	3	4,628	0.06%
2023/10/24	7	52.97	10	52.61	53.10	-3	4,689	-0.06%
2023/10/23	1	52.90	0	0.00	53.50	1	4,929	0.02%
2023/10/19	7	54.96	0	0.00	55.10	7	5,484	0.13%
2023/10/18	0	0.00	1	55.50	55.50	-1	5,484	-0.02%
2023/10/17	2	56.45	0	0.00	56.40	2	5,440	0.04%
2023/10/16	2	56.55	0	0.00	56.60	2	5,478	0.04%
2023/10/11	0	0.00	5	57.26	57.40	-5	5,704	-0.09%
2023/10/06	7	56.54	0	0.00	56.50	7	5,731	0.12%
2023/10/05	0	0.00	1	57.50	58.20	-1	5,621	-0.02%
2023/10/04	0.2	57.00	0	0.00	57.10	0.2	5,578	0.00%
2023/10/03	3	57.70	1	57.40	57.40	2	5,552	0.04%
2023/10/02	2	57.60	0	0.00	57.60	2	5,518	0.04%
2023/09/28	0	0.00	2	57.70	57.70	-2	5,487	-0.04%
2023/09/27	3	55.60	1	56.00	55.90	2	5,446	0.04%
2023/09/26	4	56.23	0	0.00	56.30	4	5,403	0.07%
2023/09/25	1	57.80	1	57.50	57.60	0	5,400	0.00%
2023/09/22	11	57.64	2	57.70	57.50	9	5,379	0.17%
2023/09/21	4	58.25	0	0.00	58.00	4	5,321	0.08%
2023/09/20	8	59.84	25	60.75	58.90	-17	5,188	-0.33%
2023/09/19	27	60.72	42	61.28	60.70	-15	4,915	-0.31%
2023/09/18	2	57.70	0	0.00	57.10	2	4,282	0.05%
2023/09/15	13	57.60	11	58.40	59.00	2	4,137	0.05%
2023/09/14	0	0.00	7	57.44	57.50	-7	3,996	-0.18%
2023/09/13	1	56.60	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.05	57.30	-2	4,003	-0.05%
2023/09/11	2	56.20	0	0.00	56.20	2	3,998	0.05%
2023/09/08	0	0.00	4	57.08	57.10	-4	4,071	-0.10%
2023/09/04	2	55.90	2	55.80	55.90	0	4,034	0.00%
2023/09/01	0	0.00	4	56.68	57.00	-4	4,010	-0.10%
2023/08/31	1	55.70	0	55.30	55.70	1	3,965	0.03%
2023/08/30	2	55.00	0	0.00	55.30	2	3,950	0.05%
2023/08/29	0	0.00	0	54.58	54.80	0	4,001	0.00%
2023/08/28	2	55.10	0	0.00	54.70	2	4,056	0.05%
2023/08/22	1	54.30	1	54.10	54.30	0	4,121	0.00%
2023/08/21	0	0.00	0.1	55.10	54.30	-0.1	4,116	0.00%
2023/08/09	1	56.90	0	0.00	56.90	1	3,989	0.03%
2023/08/07	1.1	56.77	3	56.53	56.20	-1.9	3,944	-0.05%
2023/08/04	0.9	54.80	0	0.00	54.80	0.9	3,912	0.02%
2023/08/02	0	0.00	2	55.10	54.50	-2	3,906	-0.05%
2023/08/01	5	55.80	0	0.00	55.70	5	3,843	0.13%
2023/07/28	8	56.08	1	56.00	56.30	7	3,781	0.19%
2023/07/27	5	57.08	0	0.00	56.90	5	3,731	0.13%
2023/07/26	19.1	57.96	0.5	57.40	57.00	18.6	3,664	0.51%
2023/07/25	6.2	59.30	14.2	59.09	59.50	-8	3,399	-0.24%
2023/07/24	1	53.90	1	54.00	55.00	0	2,796	0.00%
2023/07/21	4	54.23	1	54.60	54.30	3	2,766	0.11%
2023/07/20	1	55.40	0	0.00	55.20	1	2,750	0.04%
2023/07/19	0.1	57.50	1	56.80	55.90	-0.9	2,738	-0.03%
2023/07/18	6	57.67	6	57.52	57.40	0	2,693	0.00%
2023/07/17	5	57.04	17	57.21	57.20	-12	2,560	-0.47%
2023/07/14	3.3	55.80	1	55.40	56.20	2.3	2,497	0.09%
2023/07/13	0.3	55.40	25	55.68	54.90	-24.7	2,433	-1.02%
2023/07/12	0.3	54.30	0	0.00	54.00	0.3	2,351	0.01%
2023/07/11	0	0.00	1	53.70	53.60	-1	2,347	-0.04%
2023/07/10	0	0.00	3	53.40	52.90	-3	2,354	-0.13%
2023/07/07	3	52.77	2.1	53.14	52.90	0.9	2,353	0.04%
2023/07/06	3	53.07	0	0.00	53.00	3	2,335	0.13%
2023/07/05	2	53.95	0	54.30	53.70	2	2,299	0.09%
2023/07/04	0	0.00	0	54.90	54.70	0	2,283	0.00%
2023/07/03	2	56.00	0	56.20	56.00	2	2,320	0.09%
2023/06/30	2	55.45	0	0.00	55.60	2	2,322	0.09%
2023/06/29	10	55.99	0	0.00	55.80	10	2,348	0.43%
2023/06/28	1	56.00	0	0.00	56.00	1	2,437	0.04%
2023/06/27	17	56.37	0.2	56.60	55.80	16.8	2,426	0.69%
2023/06/26	11	57.46	13.9	57.37	57.60	-2.9	2,398	-0.12%
2023/06/21	8.1	56.01	0	0.00	55.60	8.1	2,314	0.35%
2023/06/20	0.2	56.40	1	56.30	56.10	-0.9	2,319	-0.04%
2023/06/19	3.3	55.85	3.1	56.43	56.50	0.2	2,318	0.01%
2023/06/16	5	56.60	1	56.80	56.00	4	2,301	0.17%
2023/06/15	0	0.00	1.4	56.48	56.50	-1.4	2,246	-0.06%
2023/06/14	1	57.40	5	57.00	56.50	-4	2,238	-0.18%
2023/06/13	0	0.00	3.1	56.00	55.80	-3.1	2,150	-0.14%
2023/06/12	2	55.25	5	55.90	55.40	-3	2,109	-0.14%
2023/06/09	2.2	54.85	0	0.00	54.60	2.2	2,095	0.10%
2023/06/08	2	55.00	0	0.00	55.00	2	2,106	0.09%
2023/06/07	3	55.43	0	0.00	55.30	3	2,153	0.14%
2023/06/06	1	55.40	0	0.00	55.70	1	2,168	0.05%
2023/06/05	3	55.67	0	0.00	55.80	3	2,223	0.13%
2023/06/02	3	55.90	1	56.30	55.90	2	2,258	0.09%
2023/06/01	3	54.50	13	55.06	55.80	-10	2,232	-0.45%
2023/05/31	7	54.49	6	55.00	54.30	1	2,170	0.05%
2023/05/30	3	54.43	0	0.00	54.50	3	2,127	0.14%
2023/05/29	0	0.00	5	54.00	54.20	-5	2,119	-0.24%
2023/05/26	1	53.40	2	53.30	53.20	-1	2,140	-0.05%
2023/05/24	1	53.70	2	54.00	54.00	-1	2,207	-0.05%
2023/05/18	0	0.00	1	53.80	53.70	-1	2,293	-0.04%
2023/05/17	0	0.00	1	53.50	53.50	-1	2,337	-0.04%
2023/05/08	1	53.40	0	0.00	53.50	1	2,534	0.04%
2023/05/05	0	0.00	4	53.70	53.80	-4	2,636	-0.15%
2023/05/02	0	0.00	0	53.90	53.80	0	3,026	0.00%
2023/04/28	0	0.00	1	53.80	53.90	-1	3,285	-0.03%
2023/04/25	1	53.30	0	0.00	52.60	1	3,295	0.03%
2023/04/24	3	53.57	0	0.00	53.40	3	3,305	0.09%
2023/04/20	1	54.90	0	0.00	54.40	1	3,354	0.03%
2023/04/19	1	55.10	4	55.60	55.00	-3	3,398	-0.09%
2023/04/17	0	0.00	4	55.13	55.00	-4	3,409	-0.12%
2023/04/14	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/13	2	54.80	0	0.00	54.70	2	3,423	0.06%
2023/04/12	3	55.27	0	0.00	55.30	3	3,444	0.09%
2023/04/07	0	0.00	2	55.60	55.50	-2	3,495	-0.06%
2023/04/06	2	56.00	0.2	55.50	56.10	1.8	3,468	0.05%
2023/03/31	0	0.00	2	55.95	55.90	-2	3,415	-0.06%
2023/03/30	0	0.00	15	55.88	55.60	-15	3,385	-0.44%
2023/03/29	0	0.00	2	54.85	55.50	-2	3,342	-0.06%
2023/03/27	1	54.00	0	0.00	54.00	1	3,260	0.03%
2023/03/22	0	0.00	3	53.33	53.30	-3	3,255	-0.09%
2023/03/21	0	0.00	1	53.30	53.30	-1	3,332	-0.03%
2023/03/20	1	52.90	3	53.10	53.00	-2	3,328	-0.06%
2023/03/16	1	52.10	0	0.00	51.90	1	3,323	0.03%
2023/03/15	3	52.70	0	0.00	52.70	3	3,343	0.09%
2023/03/13	2	52.85	3	53.49	53.60	-1	3,484	-0.03%
2023/03/10	6	53.95	1.7	53.86	53.60	4.3	3,664	0.12%
2023/03/09	3.2	54.95	10	55.10	54.90	-6.8	3,665	-0.19%
2023/03/08	3	55.10	1	55.20	55.20	2	3,746	0.05%
2023/03/07	1	56.70	0	0.00	56.00	1	3,688	0.03%
2023/03/02	2	55.10	1	55.40	55.20	1	3,633	0.03%
2023/03/01	3	55.27	0	0.00	55.30	3	3,627	0.08%
2023/02/24	5	55.82	0	0.00	55.50	5	3,620	0.14%
2023/02/23	2	55.70	10	56.29	56.00	-8	3,592	-0.22%
2023/02/22	1	54.80	1	55.40	55.20	0	3,564	0.00%
2023/02/21	0	0.00	5	56.00	55.70	-5	3,561	-0.14%
2023/02/20	2	55.90	5	55.90	56.00	-3	3,617	-0.08%
2023/02/17	5	54.90	0	0.00	55.30	5	3,625	0.14%
2023/02/16	1	54.80	6	55.10	55.10	-5	3,670	-0.14%
2023/02/15	4	54.55	1	54.50	54.50	3	3,743	0.08%
2023/02/13	0	0.00	2	55.10	54.90	-2	3,778	-0.05%
2023/02/10	12	54.68	3	54.83	54.60	9	3,788	0.24%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	10	56.00	0	0.00	55.80	10	3,710	0.27%
2023/02/07	19	56.18	8	56.06	56.20	11	3,671	0.30%
2023/02/06	3	56.20	4	56.75	56.50	-1	3,643	-0.03%
2023/02/03	0	0.00	6	56.62	56.30	-6	3,593	-0.17%
2023/02/02	1	56.20	17	55.80	56.40	-16	3,504	-0.46%
2023/02/01	10	54.75	0	0.00	55.00	10	3,320	0.30%
2023/01/31	8	54.31	0	0.00	54.20	8	3,260	0.25%
2023/01/30	1	55.70	8	55.74	55.40	-7	3,155	-0.22%
2023/01/16	0.2	52.10	0	0.00	52.40	0.2	2,922	0.01%
2023/01/12	0.2	52.80	0	0.00	52.70	0.2	2,949	0.01%
2023/01/11	0	0.00	1	53.50	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	2	53.25	53.40	-2	2,918	-0.07%
2023/01/09	1	52.80	0	0.00	53.20	1	2,923	0.03%
2023/01/06	1	52.30	0	0.00	52.40	1	2,890	0.03%
2023/01/05	0	0.00	1	51.80	51.00	-1	2,871	-0.03%
2023/01/03	1	50.40	1	51.30	51.30	0	2,882	0.00%
2022/12/30	0	0.00	1	51.90	51.90	-1	2,868	-0.03%
2022/12/28	2	52.20	0	0.00	52.30	2	2,828	0.07%
2022/12/26	0	0.00	1	51.10	51.10	-1	2,790	-0.04%
2022/12/21	1	50.90	0	0.00	50.60	1	2,832	0.04%
2022/12/20	0	0.00	1	51.80	51.00	-1	2,826	-0.04%
2022/12/16	1	52.50	18	52.40	52.60	-17	2,839	-0.60%
2022/12/15	1	53.60	0	0.00	53.80	1	2,802	0.04%
2022/12/14	2	53.50	0	0.00	53.70	2	2,803	0.07%
2022/12/13	0	0.00	4	53.70	53.70	-4	2,770	-0.14%
2022/12/08	1	52.70	0	0.00	52.70	1	2,718	0.04%
2022/12/07	1	52.80	0	0.00	52.80	1	2,711	0.04%
2022/12/06	2	53.30	6	53.15	53.20	-4	2,685	-0.15%
2022/12/05	21	54.14	4	54.20	54.20	17	2,636	0.64%
2022/12/02	0	0.00	1	54.40	54.00	-1	2,540	-0.04%
2022/12/01	2	51.90	0	0.00	51.90	2	2,378	0.08%
2022/11/30	1	52.00	21	51.69	52.10	-20	2,386	-0.84%
2022/11/28	1	49.70	0	0.00	49.95	1	2,280	0.04%
2022/11/25	0	0.00	4	49.95	49.95	-4	2,287	-0.17%
2022/11/24	0	0.00	5	49.85	49.85	-5	2,284	-0.22%
2022/11/23	2	49.78	0	0.00	49.75	2	2,299	0.09%
2022/11/18	0	0.00	2	50.20	49.65	-2	2,364	-0.08%
2022/11/16	0	0.00	12	50.16	50.10	-12	2,340	-0.51%
2022/11/15	0	0.00	21	49.64	49.60	-21	2,273	-0.92%
2022/11/14	8	49.63	3	49.48	49.50	5	2,234	0.22%
2022/11/11	32	48.51	0	0.00	48.85	32	2,177	1.47%
2022/11/10	2	47.75	0	0.00	47.55	2	2,115	0.09%
2022/11/09	1	48.35	3	48.35	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	1	46.70	46.85	-1	2,079	-0.05%
2022/11/07	4	46.15	0	0.00	46.30	4	2,114	0.19%
2022/11/04	0	0.00	1	45.50	45.65	-1	2,160	-0.05%
2022/11/01	1	45.40	0	0.00	45.45	1	2,199	0.05%
2022/10/25	1	46.00	0	0.00	45.75	1	2,229	0.04%
2022/10/24	1	46.25	1	46.35	45.95	0	2,225	0.00%
2022/10/18	3	46.50	0	0.00	46.30	3	2,214	0.14%
2022/10/14	0	0.00	1	46.30	46.10	-1	2,267	-0.04%
2022/10/13	0	0.00	6	45.70	45.25	-6	2,296	-0.26%
2022/10/04	0	0.00	1	45.90	46.05	-1	2,371	-0.04%
2022/09/26	1	46.15	0	0.00	45.80	1	2,514	0.04%
2022/09/22	1	47.35	0	0.00	47.20	1	2,734	0.04%
2022/09/21	1	47.35	0	0.00	47.35	1	2,775	0.04%
2022/09/15	1	48.95	0	0.00	48.90	1	2,827	0.04%
2022/09/14	1	48.95	0	0.00	48.85	1	2,866	0.03%
2022/09/12	1	48.70	0	0.00	49.00	1	3,011	0.03%
2022/09/06	2	48.85	1	48.90	48.15	1	3,297	0.03%
2022/09/01	0	0.00	2	50.20	50.20	-2	3,454	-0.06%
2022/08/31	1	50.80	0	0.00	50.60	1	3,532	0.03%
2022/08/26	9	51.13	0	0.00	51.60	9	3,781	0.24%
2022/08/25	0	0.00	2	50.60	50.70	-2	4,102	-0.05%
2022/08/23	0	0.00	1	50.10	50.00	-1	6,013	-0.02%
2022/08/22	0	0.00	2	50.20	50.20	-2	6,194	-0.03%
2022/08/17	1	50.10	0	0.00	50.40	1	6,540	0.02%
2022/08/12	0	0.00	1	50.90	51.10	-1	6,721	-0.01%
2022/08/10	1	49.85	1	49.80	49.80	0	6,770	0.00%
2022/08/09	0	0.00	0.1	49.20	49.10	-0.1	6,837	0.00%
2022/08/08	0	0.00	0.2	48.88	48.60	-0.2	6,957	0.00%
2022/08/05	1	48.55	1	48.85	48.85	0	7,083	0.00%
2022/08/04	0	0.00	1	48.15	47.95	-1	7,101	-0.01%
2022/08/03	0	0.00	2	48.05	48.10	-2	7,121	-0.03%
2022/08/02	0	0.00	7	48.59	48.30	-7	7,144	-0.10%
2022/08/01	1	49.70	7	49.52	49.50	-6	7,140	-0.08%
2022/07/28	0	0.00	0.5	49.35	49.30	-0.5	7,157	-0.01%
2022/07/27	6	48.70	0	0.00	49.00	6	7,182	0.08%
2022/07/25	0	0.00	1	49.25	49.20	-1	7,216	-0.01%
2022/07/22	7	49.39	3.2	49.45	49.20	3.8	7,219	0.05%
2022/07/20	0	0.00	1	48.00	47.50	-1	7,182	-0.01%
2022/07/19	0	0.00	2	46.80	46.90	-2	7,176	-0.03%
2022/07/15	1	46.60	2	46.55	46.60	-1	7,237	-0.01%
2022/07/14	2	46.90	0	0.00	46.80	2	7,239	0.03%
2022/07/13	0	0.00	1	47.15	47.05	-1	7,246	-0.01%
2022/07/11	3	46.33	0	0.00	46.25	3	7,196	0.04%
2022/07/08	0	0.00	10	46.75	46.05	-10	7,190	-0.14%
2022/07/06	1	45.11	0	0.00	45.10	1	7,162	0.01%
2022/07/05	10	45.85	0	0.00	46.55	10	7,137	0.14%
2022/07/04	1	45.80	0	0.00	45.70	1	7,133	0.01%
2022/07/01	2	48.73	1	47.00	47.00	1	7,121	0.01%
2022/06/30	5	49.80	0	0.00	49.30	5	7,040	0.07%
2022/06/23	2	52.90	3.2	52.61	52.50	-1.2	6,879	-0.02%
2022/06/21	1	53.50	1	54.20	54.60	0	6,830	0.00%
2022/06/20	10	54.18	2.1	54.59	52.90	7.9	6,795	0.12%
2022/06/17	0	0.00	9	55.50	55.50	-9	6,680	-0.13%
2022/06/16	1	56.00	0	0.00	55.20	1	6,524	0.02%
2022/06/15	4	56.78	1	56.50	56.20	3	6,514	0.05%
2022/06/14	5.1	56.11	2	55.65	56.40	3.1	6,485	0.05%
2022/06/13	0	0.00	1	56.00	55.50	-1	6,436	-0.02%
2022/06/10	0	0.00	2	56.60	56.40	-2	6,353	-0.03%
2022/06/09	2	56.70	0	0.00	56.40	2	6,310	0.03%
2022/06/08	1	56.60	2	56.60	56.40	-1	6,213	-0.02%
2022/06/07	1	56.60	3	56.50	56.20	-2	6,155	-0.03%
2022/06/06	7	56.37	6	56.25	56.30	1	6,090	0.02%
2022/06/02	20	56.33	4	56.83	56.50	16	5,993	0.27%
2022/06/01	10	55.95	2	56.20	56.00	8	5,706	0.14%
2022/05/31	7.2	54.66	1	55.50	54.60	6.2	5,360	0.12%
2022/05/30	1	54.00	0	0.00	54.30	1	3,832	0.03%
2022/05/27	0	0.00	3	54.63	54.60	-3	3,693	-0.08%
2022/05/26	1.3	54.07	1	54.00	54.40	0.3	3,640	0.01%
2022/05/25	1	54.20	0	0.00	54.40	1	3,678	0.03%
2022/05/20	0	0.00	5	54.38	54.50	-5	3,641	-0.14%
2022/05/19	12	54.07	0	0.00	54.00	12	3,686	0.33%
2022/05/18	0	0.00	6	55.28	55.60	-6	3,604	-0.17%
2022/05/16	21	56.10	29	57.10	55.90	-8	3,497	-0.23%
2022/05/13	2	58.40	3	58.60	58.50	-1	3,385	-0.03%
2022/05/12	0	0.00	4	61.00	61.00	-4	3,285	-0.12%
2022/05/10	0	0.00	3	60.60	61.50	-3	3,401	-0.09%
2022/05/03	0.2	59.70	0	0.00	59.90	0.2	3,499	0.01%
2022/04/28	0	0.00	3	58.70	59.00	-3	3,522	-0.09%
2022/04/27	1.2	58.07	0	0.00	58.50	1.2	3,536	0.03%
2022/04/26	1.2	59.42	0	0.00	59.40	1.2	3,534	0.03%
2022/04/25	0	0.00	1	59.10	59.50	-1	3,530	-0.03%
2022/04/19	2	60.80	0	0.00	60.10	2	3,474	0.06%
2022/04/18	0	0.00	2	61.00	60.60	-2	3,473	-0.06%
2022/04/15	2.2	60.46	0	0.00	60.60	2.2	3,480	0.06%
2022/04/14	0.2	61.00	0	0.00	61.10	0.2	3,541	0.01%
2022/04/13	0	0.00	2	61.20	61.40	-2	3,592	-0.06%
2022/04/07	2	61.30	0	0.00	60.80	2	3,773	0.05%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.30	1	63.10	62.80	1	3,688	0.03%
2022/03/30	1	62.80	0	0.00	62.60	1	3,663	0.03%
2022/03/29	1	62.70	0	0.00	62.70	1	3,649	0.03%
2022/03/28	0	0.00	3	62.20	63.20	-3	3,650	-0.08%
2022/03/24	0	0.00	4	62.45	63.30	-4	3,651	-0.11%
2022/03/22	4	62.85	2	62.70	62.80	2	3,661	0.05%
2022/03/17	8	62.90	0	0.00	62.90	8	3,647	0.22%
2022/03/15	0	0.00	2	61.30	61.20	-2	3,661	-0.05%
2022/03/14	1	62.00	0	0.00	62.10	1	3,671	0.03%
2022/03/09	2	62.05	0	0.00	61.90	2	3,785	0.05%
2022/03/08	0	0.00	2	62.20	61.90	-2	3,808	-0.05%
2022/03/07	2	62.25	0	0.00	62.60	2	3,803	0.05%
2022/03/04	1	63.80	1	63.60	63.70	0	3,830	0.00%
2022/03/01	0	0.00	2	65.15	64.80	-2	3,908	-0.05%
2022/02/25	2	63.80	0	0.00	63.80	2	3,836	0.05%
2022/02/24	1	64.00	0.2	64.00	63.70	0.8	3,779	0.02%
2022/02/23	2	64.20	1	64.60	64.60	1	3,696	0.03%
2022/02/22	2	63.50	4	63.40	63.90	-2	3,637	-0.05%
2022/02/18	0.2	63.00	1.2	62.92	63.00	-1	3,636	-0.03%
2022/02/17	1	63.60	0	0.00	63.10	1	3,784	0.03%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/15	1	62.30	0	0.00	62.00	1	3,898	0.03%
2022/02/10	1	63.00	2	63.30	63.60	-1	4,106	-0.02%
2022/02/09	3	61.30	0	0.00	61.40	3	4,034	0.07%
2022/02/08	1	60.60	0	0.00	61.10	1	4,088	0.02%
2022/02/07	2	60.10	0	0.00	60.20	2	4,198	0.05%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/17	0	0.00	3	62.30	62.40	-3	4,573	-0.07%
2022/01/14	10	62.40	0	0.00	62.40	10	4,656	0.21%
2022/01/13	2.2	62.94	0	0.00	63.30	2.2	4,815	0.05%
2022/01/12	0	0.00	4	62.90	63.30	-4	4,944	-0.08%
2022/01/11	4	63.70	0	0.00	63.40	4	5,062	0.08%
2022/01/07	6	64.67	5	64.40	64.20	1	5,567	0.02%
2022/01/06	1	65.30	0	0.00	65.70	1	5,601	0.02%
2022/01/05	7	66.49	8	66.51	66.20	-1	5,650	-0.02%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/29	3	65.00	2	65.05	64.90	1	6,247	0.02%
2021/12/28	7	64.86	2	64.80	65.00	5	6,623	0.08%
2021/12/27	0	0.00	1	64.80	65.00	-1	7,234	-0.01%
2021/12/24	3	64.70	1	64.90	64.60	2	7,497	0.03%
2021/12/23	0	0.00	1	64.50	64.60	-1	7,932	-0.01%
2021/12/20	2	63.65	0	0.00	63.60	2	8,387	0.02%
2021/12/16	1	63.90	1	64.10	64.00	0	9,052	0.00%
2021/12/15	0	0.00	1	63.90	63.90	-1	9,158	-0.01%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	1	65.30	2	65.50	65.30	-1	9,585	-0.01%
2021/12/09	0	0.00	6	64.50	65.20	-6	9,552	-0.06%
2021/12/08	2	64.45	1	64.40	64.30	1	9,529	0.01%
2021/12/07	2	64.30	0	0.00	64.30	2	9,514	0.02%
2021/12/06	2	65.40	0	0.00	65.50	2	9,462	0.02%
2021/12/03	1	64.60	5	64.60	64.40	-4	9,490	-0.04%
2021/12/01	2	64.40	0	0.00	64.90	2	9,490	0.02%
2021/11/30	2	65.50	0	0.00	65.20	2	9,519	0.02%
2021/11/29	1	63.80	6	65.17	65.00	-5	9,497	-0.05%
2021/11/26	1	65.20	3	65.47	65.10	-2	9,469	-0.02%
2021/11/25	1	67.00	0	0.00	66.60	1	9,412	0.01%
2021/11/24	0	0.00	13	66.86	67.10	-13	9,427	-0.14%
2021/11/23	1	66.40	1	66.90	66.60	0	9,460	0.00%
2021/11/22	2	67.10	29	66.94	67.10	-27	9,442	-0.29%
2021/11/19	3	66.77	0	0.00	66.70	3	9,486	0.03%
2021/11/18	9	67.03	0	0.00	67.10	9	9,548	0.09%
2021/11/17	3	67.03	0	0.00	66.90	3	9,682	0.03%
2021/11/16	2	67.30	0	0.00	67.30	2	9,779	0.02%
2021/11/15	3	68.30	7	68.23	68.00	-4	9,836	-0.04%
2021/11/12	3	69.03	7	69.00	68.90	-4	9,928	-0.04%
2021/11/11	9	69.70	6	70.75	69.30	3	9,930	0.03%
2021/11/10	6	70.10	0	0.00	70.20	6	9,851	0.06%
2021/11/09	1	69.60	1	69.40	69.60	0	9,853	0.00%
2021/11/08	1	70.20	0	0.00	69.60	1	9,847	0.01%
2021/11/05	4	69.73	1	69.80	70.00	3	9,845	0.03%
2021/11/04	5	70.40	2	70.90	70.00	3	9,782	0.03%
2021/11/03	3	69.63	1	69.20	69.80	2	9,643	0.02%
2021/11/02	4	69.60	1	69.80	69.10	3	9,609	0.03%
2021/11/01	2	68.70	2.2	68.71	68.60	-0.2	9,474	0.00%
2021/10/29	2	68.60	1	68.60	68.80	1	9,456	0.01%
2021/10/28	2	68.85	2	68.80	68.60	0	9,393	0.00%
2021/10/27	3.1	67.80	2	67.70	67.70	1.1	9,316	0.01%
2021/10/26	0	68.00	0	0.00	68.00	0	9,311	0.00%
2021/10/25	2	68.30	5	68.48	68.30	-3	9,279	-0.03%
2021/10/22	0	0.00	5	67.90	67.90	-5	9,259	-0.05%
2021/10/21	5	67.34	8	67.50	66.50	-3	9,213	-0.03%
2021/10/20	25.1	67.48	3	67.77	67.90	22.1	9,154	0.24%
2021/10/19	3	68.17	2	68.60	68.00	1	9,037	0.01%
2021/10/18	1	71.20	3	69.80	68.70	-2	8,913	-0.02%
2021/10/15	3	70.60	25	70.88	70.80	-22	8,729	-0.25%
2021/10/14	7	69.43	1	70.10	68.50	6	8,527	0.07%
2021/10/13	1	68.80	3	68.93	69.00	-2	8,468	-0.02%
2021/10/12	4	68.43	2	68.80	67.90	2	8,397	0.02%
2021/10/08	5	70.10	3	69.80	70.10	2	8,305	0.02%
2021/10/07	0	0.00	2	69.45	69.40	-2	8,151	-0.02%
2021/10/06	3	69.60	1	68.50	68.30	2	8,078	0.02%
2021/10/05	1	69.40	1	70.10	71.20	0	7,773	0.00%
2021/10/04	7	70.57	3	70.17	70.90	4	7,414	0.05%
2021/10/01	1	69.20	5	69.20	67.60	-4	6,842	-0.06%
2021/09/30	1	70.90	2	70.45	70.30	-1	6,600	-0.02%
2021/09/29	1	68.60	2	68.35	68.70	-1	6,218	-0.02%
2021/09/28	3	69.27	3	69.10	69.40	0	6,209	0.00%
2021/09/27	0	0.00	10	68.22	68.80	-10	6,058	-0.17%
2021/09/24	16	69.03	15.2	68.97	68.70	0.8	5,961	0.01%
2021/09/23	0	0.00	8	67.50	68.00	-8	5,645	-0.14%
2021/09/17	2	66.15	15	65.19	66.50	-13	5,240	-0.25%
2021/09/16	9	64.90	0	0.00	64.40	9	5,113	0.18%
2021/09/15	15	65.60	10	65.44	65.00	5	5,073	0.10%
2021/09/09	1	63.30	0	0.00	63.50	1	5,004	0.02%
2021/09/08	0	0.00	9	64.50	62.90	-9	5,002	-0.18%
2021/09/07	9	64.50	12	64.18	64.30	-3	4,951	-0.06%
2021/09/06	2	64.10	0	0.00	64.00	2	4,946	0.04%
2021/09/03	0	0.00	2	64.45	64.90	-2	4,952	-0.04%
2021/09/02	9	65.60	0	0.00	64.20	9	4,909	0.18%
2021/09/01	0	0.00	1	66.00	65.60	-1	4,851	-0.02%
2021/08/31	0	0.00	2	65.80	66.30	-2	4,845	-0.04%
2021/08/27	8	66.24	12	66.35	66.20	-4	4,900	-0.08%
2021/08/26	0	0.00	9	65.32	65.70	-9	4,919	-0.18%
2021/08/25	8	65.90	1	66.00	65.70	7	5,051	0.14%
2021/08/24	5	66.90	0	0.00	65.70	5	5,050	0.10%
2021/08/23	4	66.88	4	67.05	67.30	0	5,006	0.00%
2021/08/20	0	0.00	2	65.10	65.90	-2	4,871	-0.04%
2021/08/19	16	64.82	40	65.07	64.50	-24	4,791	-0.50%
2021/08/18	27	65.79	0	0.00	66.80	27	4,610	0.59%
2021/08/17	1.2	64.10	2	64.40	64.40	-0.8	4,482	-0.02%
2021/08/16	0	0.00	2	64.30	63.90	-2	4,440	-0.05%
2021/08/13	6	63.98	8	64.01	64.00	-2	4,433	-0.05%
2021/08/12	1	63.60	1	64.10	63.80	0	4,405	0.00%
2021/08/11	2	62.60	2	62.75	63.30	0	4,404	0.00%
2021/08/09	2.2	62.99	10	63.07	62.80	-7.8	4,608	-0.17%
2021/08/03	0.2	62.40	0	0.00	62.30	0.2	5,070	0.00%
2021/07/30	2	61.75	0	0.00	61.60	2	5,173	0.04%
2021/07/29	1	62.90	10	62.50	62.70	-9	5,196	-0.17%
2021/07/28	0	0.00	11	61.96	62.20	-11	5,306	-0.21%
2021/07/27	1	62.80	1	62.60	62.50	0	5,499	0.00%
2021/07/26	4	63.85	1	63.60	63.10	3	5,680	0.05%
2021/07/23	0.4	62.60	0	0.00	62.60	0.4	5,639	0.01%
2021/07/21	4.7	63.39	0	0.00	63.00	4.7	5,794	0.08%
2021/07/20	4	64.50	0	0.00	64.20	4	5,755	0.07%
2021/07/19	1	66.00	0	0.00	65.80	1	5,777	0.02%
2021/07/16	0.4	66.60	0	0.00	66.50	0.4	5,967	0.01%
2021/07/15	0.2	66.70	5	66.92	66.70	-4.8	6,086	-0.08%
2021/07/14	1	66.10	6	66.07	65.80	-5	6,100	-0.08%
2021/07/13	1	66.00	3	66.67	66.10	-2	6,153	-0.03%
2021/07/12	2	65.70	10	65.70	65.80	-8	6,170	-0.13%
2021/07/08	1	65.70	0	0.00	65.50	1	6,399	0.02%
2021/07/07	1	65.70	1	65.40	65.50	0	6,501	0.00%
2021/07/06	0.3	66.10	1	66.10	66.00	-0.7	6,572	-0.01%
2021/07/05	2	67.10	9	66.88	67.00	-7	6,628	-0.11%
2021/07/01	5	65.18	0	0.00	65.10	5	6,709	0.07%
2021/06/29	0.2	65.30	0	0.00	65.30	0.2	6,904	0.00%
2021/06/25	6	65.88	1	65.90	65.60	5	7,238	0.07%
2021/06/23	0	0.00	5	64.94	65.10	-5	7,422	-0.07%
2021/06/21	3.5	64.31	0	0.00	64.20	3.5	7,891	0.04%
2021/06/18	1	65.40	2	65.70	65.70	-1	8,989	-0.01%
2021/06/15	2	64.80	0	65.10	65.00	2	9,745	0.02%
2021/06/10	1	63.90	1	64.20	64.20	0	10,545	0.00%
2021/06/09	0	0.00	1	63.90	63.40	-1	10,719	-0.01%
2021/06/08	1	64.40	2	64.60	64.40	-1	11,187	-0.01%
2021/06/07	0	0.00	1	63.90	63.50	-1	11,381	-0.01%
2021/06/04	1	63.80	2	64.20	64.00	-1	11,419	-0.01%
2021/06/03	2	65.15	1	65.70	65.10	1	11,503	0.01%
2021/06/02	8	66.81	3	67.20	65.90	5	11,547	0.04%
2021/06/01	1	66.20	2	66.60	66.40	-1	11,512	-0.01%
2021/05/31	1	64.50	2	65.50	65.30	-1	11,685	-0.01%
2021/05/28	1	65.10	3	65.13	64.60	-2	11,746	-0.02%
2021/05/26	0	0.00	1	63.70	64.00	-1	12,006	-0.01%
2021/05/25	2	64.10	1	64.50	64.30	1	12,460	0.01%
2021/05/24	3	62.73	3	63.07	63.50	0	13,058	0.00%
2021/05/21	2	63.50	1	64.00	63.10	1	13,201	0.01%
2021/05/20	1	62.20	3	62.27	62.20	-2	13,440	-0.01%
2021/05/19	2	61.80	0	0.00	62.10	2	13,616	0.01%
2021/05/18	0	0.00	7.4	61.71	62.70	-7.4	13,799	-0.05%
2021/05/17	0	59.13	19	58.44	57.80	-19	13,988	-0.14%
2021/05/14	0	0.00	19.1	61.60	60.90	-19.1	14,093	-0.14%
2021/05/13	3	60.63	4	61.40	61.20	-1	14,457	-0.01%
2021/05/12	9.1	60.86	12	60.39	59.80	-2.9	14,679	-0.02%
2021/05/11	2	62.25	0	0.00	62.00	2	15,153	0.01%
2021/05/07	1	66.00	9	65.83	66.20	-8	15,477	-0.05%
2021/05/06	11	64.70	20	63.80	64.40	-9	15,780	-0.06%
2021/05/05	12.1	64.22	26	64.45	63.60	-13.9	16,217	-0.09%
2021/05/04	46	64.29	13	65.38	64.20	33	16,250	0.20%
2021/05/03	12	66.73	1	66.40	66.70	11	16,320	0.07%
2021/04/29	2	69.05	1	69.10	69.00	1	16,341	0.01%
2021/04/28	1	69.70	0	0.00	69.70	1	16,457	0.01%
2021/04/27	3	70.70	1	71.00	70.70	2	16,704	0.01%
2021/04/26	2	69.80	0	0.00	69.60	2	16,916	0.01%
2021/04/23	0	0.00	5	69.44	69.60	-5	17,894	-0.03%
2021/04/22	10	69.72	4	69.95	69.30	6	19,364	0.03%
2021/04/21	3	71.03	2	71.65	70.80	1	21,177	0.00%
2021/04/20	2	71.15	0	0.00	71.00	2	23,422	0.01%
2021/04/16	3	71.57	2	71.85	71.70	1	24,288	0.00%
2021/04/15	1	70.00	0.1	70.74	70.80	0.9	24,357	0.00%
2021/04/14	0.6	71.88	32	72.14	71.10	-31.4	24,344	-0.13%
2021/04/13	1	72.10	0	0.00	72.10	1	24,468	0.00%
2021/04/12	12	72.66	2	72.20	72.10	10	24,572	0.04%
2021/04/09	0	0.00	1	72.00	72.00	-1	24,711	0.00%
2021/04/08	5	72.26	11	72.42	72.30	-6	24,687	-0.02%
2021/04/07	3	72.93	5	73.10	73.10	-2	24,603	-0.01%
2021/04/06	0	0.00	1	72.10	72.10	-1	24,526	0.00%
2021/04/01	13	71.90	13	71.63	71.90	0	24,495	0.00%
2021/03/31	18	73.04	15	72.87	72.60	3	24,416	0.01%
2021/03/29	9	74.46	7	74.17	74.10	2	24,121	0.01%
2021/03/26	11	74.00	4	74.13	73.80	7	24,108	0.03%
2021/03/25	18	74.46	7	74.77	74.10	11	24,013	0.05%
2021/03/24	4	76.33	2	76.00	75.40	2	23,836	0.01%
2021/03/23	31	76.84	38	76.98	76.10	-7	23,564	-0.03%
2021/03/22	5	73.36	23	73.61	74.00	-18	22,465	-0.08%
2021/03/19	20	73.31	7	74.20	73.00	13	22,308	0.06%
2021/03/18	10	74.95	19	74.93	74.80	-9	22,105	-0.04%
2021/03/17	53	74.62	12	73.16	73.40	41	21,765	0.19%
2021/03/16	5	72.86	12	72.84	72.50	-7	21,200	-0.03%
2021/03/15	74	72.58	66	72.76	72.80	8	21,150	0.04%
2021/03/12	46	72.88	38	72.87	73.30	8	21,192	0.04%
2021/03/11	9	71.07	12.1	71.05	71.30	-3.1	21,120	-0.01%
2021/03/10	2	70.05	3	69.70	69.60	-1	20,960	0.00%
2021/03/09	3	68.27	36	68.18	69.00	-33	20,933	-0.16%
2021/03/08	2	69.20	12	69.25	69.00	-10	20,785	-0.05%
2021/03/05	15	70.20	2	70.40	70.00	13	20,689	0.06%
2021/03/04	17	71.08	7	71.24	70.50	10	20,660	0.05%
2021/03/03	16	70.09	8	70.05	70.80	8	20,431	0.04%
2021/03/02	4	69.90	4	70.30	69.30	0	20,303	0.00%
2021/02/26	5	70.34	4	70.90	70.00	1	20,163	0.00%
2021/02/25	26	71.52	9	72.81	71.30	17	19,931	0.09%
2021/02/24	20	71.97	63	71.76	70.60	-43	19,489	-0.22%
2021/02/23	35	69.38	14	69.30	69.70	21	18,843	0.11%
2021/02/22	43	69.93	1	70.30	69.70	42	18,685	0.22%
2021/02/19	17	68.79	4	69.43	69.40	13	18,424	0.07%
2021/02/18	20	70.14	5	70.20	70.20	15	18,213	0.08%
2021/02/17	24	69.73	12	69.57	69.90	12	17,982	0.07%
2021/02/05	2	71.45	3	70.57	70.40	-1	17,708	-0.01%
2021/02/04	19	70.71	70	70.30	70.40	-51	17,457	-0.29%
2021/02/03	17	73.04	7	73.64	72.50	10	17,039	0.06%
2021/02/02	19	73.93	13	74.43	73.60	6	16,672	0.04%
2021/02/01	9	73.20	1	74.20	74.90	8	15,953	0.05%
2021/01/29	2	75.10	2	78.80	74.80	0	15,757	0.00%
2021/01/28	8	76.89	2	77.45	77.20	6	15,459	0.04%
2021/01/27	2	78.00	35	77.18	78.20	-33	15,072	-0.22%
2021/01/26	12	75.00	0	0.00	74.40	12	14,563	0.08%
2021/01/25	1	76.80	3	76.40	75.30	-2	14,395	-0.01%
2021/01/22	3	74.37	2	74.55	75.60	1	14,088	0.01%
2021/01/21	1	72.70	1	73.90	72.50	0	13,851	0.00%
2021/01/20	30.3	74.08	35	74.60	72.10	-4.7	13,646	-0.03%
2021/01/19	34	75.94	22	75.83	76.00	12	13,299	0.09%
2021/01/18	94	76.20	84	75.99	77.30	10	12,960	0.08%
2021/01/15	12.7	77.11	27	77.05	75.60	-14.3	11,917	-0.12%
2021/01/14	32.3	75.81	31.4	76.09	76.90	0.9	10,349	0.01%
2021/01/13	399	71.41	421.5	69.78	72.80	-22.5	8,308	-0.27%	大買/大賣/
2021/01/12	13	67.70	1.1	67.70	67.70	11.9	5,923	0.20%
2021/01/11	0	0.00	2	61.60	61.60	-2	5,142	-0.04%
2021/01/08	6	54.68	10	55.37	56.00	-4	4,890	-0.08%
2021/01/07	22	55.58	9	55.30	55.60	13	4,712	0.28%
2021/01/06	40	55.91	9	55.87	55.70	31	4,613	0.67%
2021/01/05	16	56.18	14	56.37	56.10	2	4,309	0.05%
2021/01/04	3	55.43	13	55.04	55.60	-10	4,071	-0.25%
2020/12/31	1	53.00	0	0.00	53.40	1	3,844	0.03%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/29	1	53.50	0	0.00	53.40	1	3,724	0.03%
2020/12/28	6	54.20	1	54.40	54.00	5	3,684	0.14%
2020/12/24	1	53.10	0	0.00	52.70	1	3,521	0.03%
2020/12/22	1	52.00	0	0.00	52.00	1	3,437	0.03%
2020/12/21	1	52.40	0	0.00	52.20	1	3,413	0.03%
2020/12/18	1	52.20	0	0.00	51.90	1	3,403	0.03%
2020/12/17	3	52.90	0	0.00	52.60	3	3,360	0.09%
2020/12/16	0	0.00	5	52.80	52.90	-5	3,354	-0.15%
2020/12/14	3	53.17	5	53.50	52.70	-2	3,279	-0.06%
2020/12/11	1	53.10	1	53.50	53.00	0	3,205	0.00%
2020/12/10	6	53.65	0	0.00	53.20	6	3,128	0.19%
2020/12/09	2	55.15	0	0.00	54.70	2	2,998	0.07%
2020/12/08	6	55.33	0	0.00	54.70	6	2,877	0.21%
2020/12/07	64	54.88	55.2	55.88	56.30	8.8	2,632	0.33%
2020/12/03	0	0.00	1	52.10	51.60	-1	2,175	-0.05%
2020/12/01	4	52.50	3	52.20	52.40	1	2,123	0.05%
2020/11/30	1.1	52.49	0	0.00	52.60	1.1	2,111	0.05%
2020/11/26	0	0.00	2.1	52.15	52.20	-2.1	2,000	-0.10%
2020/11/25	0	0.00	2	51.60	51.60	-2	2,039	-0.10%
2020/11/16	5	51.50	2	51.30	51.50	3	1,987	0.15%
2020/11/13	4	51.40	0	0.00	51.00	4	1,988	0.20%
2020/11/02	5	50.30	0	0.00	50.30	5	2,025	0.25%
2020/10/27	0	0.00	1	51.30	51.20	-1	2,070	-0.05%
2020/10/16	2	51.40	0	0.00	51.20	2	2,420	0.08%
2020/10/13	0	0.00	2	51.70	52.00	-2	2,672	-0.07%
2020/10/06	0	0.00	1	51.90	51.90	-1	2,864	-0.03%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/28	0	0.00	1	51.00	51.00	-1	3,033	-0.03%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/23	3	51.57	1	51.50	51.40	2	3,069	0.07%
2020/09/22	0	0.00	2	52.10	52.00	-2	3,132	-0.06%
2020/09/18	0	0.00	6	53.07	52.60	-6	3,183	-0.19%
2020/09/16	1	53.00	0	0.00	53.00	1	3,255	0.03%
2020/09/11	1	52.30	0	0.00	52.70	1	3,368	0.03%
2020/09/08	0	0.00	1	52.40	52.30	-1	3,422	-0.03%
2020/09/04	2	52.40	0	0.00	52.50	2	3,478	0.06%
2020/09/03	0	0.00	4	53.60	53.30	-4	3,473	-0.12%
2020/09/01	1	52.40	1	52.70	53.00	0	3,495	0.00%
2020/08/31	1	52.20	0	0.00	52.20	1	3,513	0.03%
2020/08/25	0	0.00	1	53.10	53.10	-1	3,558	-0.03%
2020/08/20	0	0.00	3	51.60	51.20	-3	3,581	-0.08%
2020/08/19	1	54.00	0	0.00	53.50	1	3,523	0.03%
2020/08/18	0	0.00	1	53.70	54.00	-1	3,510	-0.03%
2020/08/14	5	53.60	0	0.00	53.60	5	3,521	0.14%
2020/08/13	3	53.70	0	0.00	53.10	3	3,519	0.09%
2020/08/04	0	0.00	1	54.40	54.50	-1	3,614	-0.03%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/29	2	53.80	0	0.00	53.70	2	3,676	0.05%
2020/07/23	0	0.00	13	55.98	55.30	-13	3,881	-0.33%
2020/07/22	6	57.70	7	57.70	58.00	-1	3,845	-0.03%
2020/07/21	2	57.10	0	0.00	57.60	2	3,757	0.05%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/17	6	57.75	0	0.00	57.70	6	3,632	0.17%
2020/07/15	0	0.00	1	58.30	57.20	-1	3,552	-0.03%
2020/07/14	1	57.80	0	0.00	57.70	1	3,530	0.03%
2020/07/13	7	57.69	0	0.00	58.00	7	3,522	0.20%
2020/07/10	1	57.40	2	57.40	57.10	-1	3,528	-0.03%
2020/07/08	2	57.80	0	0.00	58.20	2	3,499	0.06%
2020/07/07	5	57.94	8	58.85	57.90	-3	3,496	-0.09%
2020/07/03	1	56.90	1	56.90	57.00	0	3,549	0.00%
2020/07/02	1	57.00	2	57.10	57.40	-1	3,543	-0.03%
2020/07/01	13	57.43	2	57.70	57.00	11	3,542	0.31%
2020/06/30	0	0.00	1	56.50	56.50	-1	3,455	-0.03%
2020/06/24	3	55.90	1	55.50	55.90	2	3,392	0.06%
2020/06/23	10	54.90	9	54.40	54.70	1	3,334	0.03%
2020/06/19	0	0.00	1	54.30	54.10	-1	3,365	-0.03%
2020/06/15	1	53.50	1	54.00	53.10	0	3,485	0.00%
2020/06/12	2	53.10	0	0.00	53.80	2	3,523	0.06%
2020/06/11	11	55.55	0	0.00	54.50	11	3,600	0.31%
2020/06/10	0	0.00	1	55.80	55.70	-1	3,628	-0.03%
2020/06/05	1.1	55.59	1	55.40	55.50	0.1	3,834	0.00%
2020/06/03	0	0.00	2	55.00	55.20	-2	3,835	-0.05%
2020/06/02	1	54.40	0	0.00	54.30	1	3,837	0.03%
2020/05/29	0	0.00	5	53.48	53.90	-5	3,823	-0.13%
2020/05/28	0	0.00	1	53.80	53.70	-1	3,791	-0.03%
2020/05/27	0	0.00	4	54.40	54.30	-4	3,829	-0.10%
2020/05/26	4	54.10	5	54.30	54.00	-1	3,853	-0.03%
2020/05/25	0	0.00	1	53.20	53.20	-1	3,859	-0.03%
2020/05/22	7	54.36	0	0.00	53.60	7	3,860	0.18%
2020/05/21	0	0.00	1	55.00	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	1	54.60	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	3	54.30	54.50	-3	3,843	-0.08%
2020/05/18	1	53.50	0	0.00	53.70	1	3,845	0.03%
2020/05/15	1	55.00	4	54.73	54.80	-3	3,815	-0.08%
2020/05/14	0	0.00	1	55.50	55.50	-1	3,778	-0.03%
2020/05/11	0	0.00	2	57.45	57.40	-2	3,742	-0.05%
2020/05/08	1	56.20	0	0.00	56.20	1	3,714	0.03%
2020/05/06	0	0.00	10	55.86	55.50	-10	3,663	-0.27%
2020/05/04	7	55.74	1	56.10	56.30	6	3,626	0.17%
2020/04/30	6	57.87	2	57.80	57.60	4	3,581	0.11%
2020/04/29	5	54.90	0	0.00	54.90	5	3,414	0.15%
2020/04/28	3	54.70	0	0.00	54.60	3	3,425	0.09%
2020/04/24	1	53.80	5	53.90	53.60	-4	3,505	-0.11%
2020/04/23	0	0.00	1	54.00	53.80	-1	3,521	-0.03%
2020/04/22	0	0.00	8	52.64	53.10	-8	3,514	-0.23%
2020/04/21	4	53.13	3	53.10	52.40	1	3,505	0.03%
2020/04/20	1	54.30	0	0.00	54.40	1	3,478	0.03%
2020/04/17	10	54.80	0	0.00	54.50	10	3,472	0.29%
2020/04/15	0	0.00	1	54.50	54.50	-1	3,391	-0.03%
2020/04/14	1	54.40	0	0.00	54.30	1	3,367	0.03%
2020/04/10	1	54.00	0	0.00	54.30	1	3,367	0.03%
2020/04/09	1	56.00	0	0.00	54.80	1	3,354	0.03%
2020/04/08	5	53.00	0	0.00	53.40	5	3,239	0.15%
2020/04/07	15	50.90	0	0.00	51.20	15	3,189	0.47%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/27	1	50.50	1	50.50	49.55	0	3,154	0.00%
2020/03/19	0	0.00	8	47.15	46.20	-8	3,172	-0.25%
2020/03/17	1	50.70	1	50.80	51.00	0	3,177	0.00%
2020/03/16	1	52.90	1	52.00	52.00	0	3,134	0.00%
2020/03/13	1	53.10	6	50.30	53.30	-5	3,082	-0.16%
2020/03/12	4	55.80	0	0.00	55.20	4	2,982	0.13%
2020/03/09	2	57.85	0	0.00	58.50	2	2,907	0.07%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/03/02	0	0.00	2	58.80	58.70	-2	2,850	-0.07%
2020/02/27	0	0.00	7	59.60	59.50	-7	2,885	-0.24%
2020/02/26	0	0.00	11	59.60	59.60	-11	2,863	-0.38%
2020/02/24	3	60.00	0	0.00	60.10	3	2,888	0.10%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/19	0	0.00	1	61.20	61.10	-1	2,964	-0.03%
2020/02/17	1	60.70	0	0.00	60.60	1	3,025	0.03%
2020/02/07	1	61.00	0	0.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	10	61.40	61.60	-10	3,264	-0.31%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/01/31	2	60.50	0	0.00	60.50	2	3,521	0.06%
2020/01/30	4	60.23	0	0.00	59.80	4	3,507	0.11%
2020/01/17	1	66.20	2	65.90	66.00	-1	3,405	-0.03%
2020/01/10	1	64.80	0	0.00	64.90	1	3,451	0.03%
2020/01/08	1	64.50	0	0.00	64.30	1	3,487	0.03%
2020/01/07	3	64.77	0	0.00	65.00	3	3,466	0.09%
2020/01/06	3	65.03	0	0.00	65.30	3	3,461	0.09%
2020/01/03	3	66.60	0	0.00	66.60	3	3,467	0.09%
2019/12/31	1	66.10	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2.4	66.87	1	67.00	66.60	1.4	3,513	0.04%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.10	69.10	-1	3,545	-0.03%
2019/12/17	0	0.00	50	68.50	68.80	-50	3,610	-1.39%
2019/12/16	0	0.00	2	69.20	69.20	-2	3,592	-0.06%
2019/12/13	6	69.45	0	0.00	68.80	6	3,596	0.17%
2019/12/12	0	0.00	2	70.30	68.80	-2	3,555	-0.06%
2019/12/11	0	0.00	2	68.60	68.80	-2	3,452	-0.06%
2019/12/09	0	0.00	2	68.20	67.90	-2	3,437	-0.06%
2019/12/06	10	66.52	8	66.90	67.30	2	3,411	0.06%
2019/11/29	2	66.90	0	0.00	66.60	2	3,357	0.06%
2019/11/28	0	0.00	2	68.10	68.00	-2	3,332	-0.06%
2019/11/27	0	0.00	2	68.30	68.10	-2	3,354	-0.06%
2019/11/26	0	0.00	1	67.60	68.50	-1	3,338	-0.03%
2019/11/22	10	67.34	8	67.20	67.40	2	3,274	0.06%
2019/11/18	0	0.00	0.1	66.50	66.70	-0.1	3,230	0.00%
2019/11/15	8	65.70	8	65.30	65.40	0	3,207	0.00%
2019/11/14	0	0.00	5	65.10	65.00	-5	3,202	-0.16%
2019/11/12	0	0.00	1	66.90	66.80	-1	3,190	-0.03%
2019/11/11	0	0.00	1	66.20	65.90	-1	3,172	-0.03%
2019/11/08	8	67.96	7	67.00	67.00	1	3,142	0.03%
2019/11/07	7	66.90	7	66.70	66.70	0	3,104	0.00%
2019/11/06	12	68.00	7	67.60	67.50	5	3,073	0.16%
2019/11/05	7	68.97	7	68.60	68.90	0	3,033	0.00%
2019/11/04	10	68.41	8	69.40	69.30	2	2,979	0.07%
2019/11/01	1	67.10	0	0.00	67.30	1	2,808	0.04%
2019/10/29	0	0.00	1	65.20	65.40	-1	2,737	-0.04%
2019/10/23	2	66.00	0	0.00	65.40	2	2,745	0.07%
2019/10/17	0	0.00	2	64.70	65.20	-2	2,780	-0.07%
2019/10/15	0	0.00	10	64.00	64.00	-10	2,766	-0.36%
2019/10/07	2	63.50	0	0.00	63.50	2	2,938	0.07%
2019/10/04	0	0.00	3	64.30	64.80	-3	2,897	-0.10%
2019/09/25	0	0.00	1	65.80	66.00	-1	2,787	-0.04%
2019/09/05	0	0.00	4	63.30	63.30	-4	2,502	-0.16%
2019/09/04	1	62.90	0	0.00	63.20	1	2,493	0.04%
2019/09/02	0	0.00	2	63.20	63.50	-2	2,485	-0.08%
2019/08/29	0	0.00	1	62.00	62.20	-1	2,467	-0.04%
2019/08/28	2	62.20	0	0.00	62.20	2	2,465	0.08%
2019/08/27	0	0.00	4	63.10	63.20	-4	2,451	-0.16%
2019/08/26	0	0.00	11	63.01	62.70	-11	2,446	-0.45%
2019/08/23	0	0.00	1	63.80	64.30	-1	2,455	-0.04%
2019/08/16	0	0.00	5	61.30	62.80	-5	2,439	-0.20%
2019/08/14	5	61.30	0	0.00	61.30	5	2,408	0.21%
2019/08/07	0	0.00	1	60.30	60.20	-1	2,408	-0.04%
2019/08/05	1	60.40	0	0.00	60.50	1	2,382	0.04%
2019/08/02	1	61.30	1	61.70	61.30	0	2,362	0.00%
2019/08/01	1	63.50	0	0.00	63.60	1	2,349	0.04%
2019/07/30	1	64.50	0	0.00	64.30	1	2,302	0.04%
2019/07/26	1	64.20	0	0.00	64.30	1	2,315	0.04%
2019/07/25	1	64.60	3	64.50	64.60	-2	2,319	-0.09%
2019/07/24	4	66.85	0	0.00	66.70	4	2,282	0.18%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/22	2	67.30	2	67.55	67.50	0	2,195	0.00%
2019/07/19	2	67.00	0	0.00	67.00	2	2,171	0.09%
2019/07/18	2	66.70	0	0.00	66.80	2	2,149	0.09%
2019/07/12	1	67.10	0	0.00	66.10	1	2,251	0.04%
2019/07/11	0	0.00	3	66.23	65.90	-3	2,258	-0.13%
2019/07/10	2	63.90	0	0.00	64.20	2	2,213	0.09%
2019/07/09	2	63.60	0	0.00	63.60	2	2,300	0.09%
2019/07/05	1	64.70	1	64.70	64.60	0	2,382	0.00%
2019/07/02	0	0.00	2	64.00	64.10	-2	2,604	-0.08%
2019/06/21	40	64.04	0	0.00	64.20	40	2,957	1.35%
2019/06/20	0	0.00	7	62.83	63.60	-7	2,925	-0.24%
2019/06/19	1	62.10	1	62.10	62.10	0	2,921	0.00%
2019/06/18	5	61.90	0	0.00	61.40	5	2,912	0.17%
2019/06/17	0	0.00	1	61.80	61.80	-1	2,902	-0.03%
2019/06/14	1	62.20	0	0.00	62.10	1	2,889	0.03%
2019/06/06	1	61.00	0	0.00	61.10	1	3,063	0.03%
2019/05/31	2	61.50	0	0.00	61.50	2	3,098	0.06%
2019/05/23	0	0.00	5	60.20	60.70	-5	3,155	-0.16%
2019/05/17	0	0.00	1	60.90	60.70	-1	3,173	-0.03%
2019/05/16	2	62.40	0	0.00	61.30	2	3,158	0.06%
2019/05/15	1	62.70	0	0.00	62.70	1	3,145	0.03%
2019/05/09	1	66.30	1	66.20	66.10	0	3,183	0.00%
2019/05/06	3	67.90	0	0.00	67.30	3	3,145	0.10%
2019/05/03	5	69.90	1	70.00	70.00	4	3,111	0.13%
2019/04/26	1	68.60	0	0.00	68.90	1	3,156	0.03%
2019/04/25	1	69.30	0	0.00	69.80	1	3,184	0.03%
2019/04/23	0	0.00	1	70.00	70.00	-1	3,261	-0.03%
2019/04/18	5	72.32	3	70.97	71.10	2	3,247	0.06%
2019/04/17	1	72.00	1	72.00	72.00	0	3,148	0.00%
2019/04/15	0	0.00	10	70.20	71.10	-10	3,044	-0.33%
2019/04/12	1	68.50	0	0.00	68.50	1	2,972	0.03%
2019/04/10	0	0.00	2	67.00	67.30	-2	2,869	-0.07%
2019/04/09	0	0.00	1	66.20	66.80	-1	2,774	-0.04%
2019/04/08	1	65.30	1	66.80	66.70	0	2,753	0.00%
2019/04/02	0	0.00	0	64.80	64.80	0	2,605	0.00%
2019/03/26	0	0.00	1.5	62.04	62.30	-1.5	2,285	-0.07%
2019/03/21	0	0.00	1	63.60	63.60	-1	2,241	-0.04%
2019/03/15	1	62.00	0	0.00	62.40	1	2,362	0.04%
2019/03/11	0	0.00	2	60.75	61.10	-2	2,287	-0.09%
2019/03/08	2	61.00	5	61.00	61.00	-3	2,343	-0.13%
2019/02/26	5	63.50	0	0.00	62.60	5	2,632	0.19%
2019/02/25	0	0.00	5	63.20	63.50	-5	2,614	-0.19%
2019/02/21	1	62.10	2	62.10	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	1	61.80	62.00	-1	2,649	-0.04%
2019/02/18	1	60.10	0	0.00	60.20	1	2,725	0.04%
2019/02/15	2	60.80	1	60.70	60.30	1	2,726	0.04%
2019/02/12	0	0.00	2	60.30	60.40	-2	2,764	-0.07%
2019/01/30	1	59.30	1	59.30	59.20	0	2,739	0.00%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/15	5	57.78	0	0.00	57.80	5	2,710	0.18%
2019/01/14	1	57.90	0	0.00	57.80	1	2,683	0.04%
2019/01/09	1	59.60	0	0.00	59.20	1	2,704	0.04%
2019/01/08	1	58.80	0	0.00	58.70	1	2,689	0.04%
2018/12/26	0	0.00	1	60.40	60.00	-1	2,956	-0.03%
2018/12/21	1	60.00	0	0.00	60.70	1	3,004	0.03%
2018/12/20	0	0.00	1	60.30	60.30	-1	2,994	-0.03%
2018/12/14	1	60.90	0	0.00	60.90	1	3,075	0.03%
2018/12/07	0	0.00	1	62.00	62.20	-1	2,971	-0.03%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	63.10	0	0.00	62.80	1	3,000	0.03%
2018/11/30	2	61.35	0	0.00	62.20	2	2,962	0.07%
2018/11/29	1	62.10	0	0.00	61.30	1	2,796	0.04%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/21	1	61.00	0	0.00	61.20	1	2,730	0.04%
2018/11/20	1	61.60	1	61.30	61.80	0	2,690	0.00%
2018/11/16	1	62.30	0	0.00	62.50	1	2,639	0.04%
2018/11/15	2	62.50	0	0.00	62.90	2	2,650	0.08%
2018/11/06	0	0.00	0.2	66.70	66.40	-0.2	2,609	-0.01%
2018/11/02	0	0.00	2	66.50	66.70	-2	2,624	-0.08%
2018/10/29	1	63.60	0	0.00	64.40	1	2,627	0.04%
2018/10/24	1	65.20	0	0.00	65.00	1	2,626	0.04%
2018/10/12	4	64.80	0	0.00	65.60	4	2,817	0.14%
2018/10/08	6	71.78	0	0.00	71.80	6	2,745	0.22%
2018/10/05	3	72.90	2	72.20	72.10	1	2,753	0.04%
2018/10/03	0	0.00	1	73.90	74.00	-1	2,744	-0.04%
2018/10/02	1	74.00	0	0.00	74.00	1	2,753	0.04%
2018/09/25	0	0.00	1	74.20	74.50	-1	2,751	-0.04%
2018/09/20	1	73.00	0	0.00	72.60	1	2,752	0.04%
2018/09/14	2	74.70	6	74.70	74.70	-4	2,778	-0.14%
2018/09/12	1	73.30	0	0.00	73.20	1	2,804	0.04%
2018/09/10	2	73.60	0	0.00	73.50	2	2,801	0.07%
2018/09/07	3	75.40	1	75.40	75.10	2	2,805	0.07%
2018/08/29	1	78.80	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/15	2	73.65	0	0.00	73.50	2	2,892	0.07%
2018/08/13	3	76.10	0	0.00	75.80	3	2,874	0.10%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	0	0.00	1	78.00	77.40	-1	2,934	-0.03%
2018/08/02	2	77.20	0	0.00	76.50	2	2,963	0.07%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/31	3	75.90	0	0.00	75.90	3	2,946	0.10%
2018/07/25	1	76.00	0	0.00	75.80	1	2,889	0.03%
2018/07/24	0	0.00	3	79.80	80.00	-3	2,837	-0.11%
2018/07/23	0	0.00	2	78.70	78.80	-2	2,711	-0.07%
2018/07/19	0	0.00	7	78.50	78.40	-7	2,671	-0.26%
2018/07/18	0	0.00	1	77.40	77.50	-1	2,648	-0.04%
2018/07/13	0	0.00	2	74.90	75.20	-2	2,578	-0.08%
2018/07/12	0	0.00	1.3	74.16	74.00	-1.3	2,607	-0.05%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/06/22	1	73.40	0	0.00	73.30	1	2,716	0.04%
2018/06/20	1	74.20	1	74.20	74.20	0	2,712	0.00%
2018/06/19	0	0.00	10	74.30	74.70	-10	2,717	-0.37%
2018/06/07	5	77.90	1	77.30	78.00	4	2,831	0.14%
2018/06/06	0	0.00	1	77.00	77.00	-1	2,826	-0.04%
2018/06/04	1	75.60	0	0.00	75.50	1	2,800	0.04%
2018/06/01	0	0.00	0.2	74.70	74.70	-0.2	2,791	-0.01%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/17	1	74.00	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.60	0	0.00	74.20	1	2,893	0.03%
2018/05/15	1	75.90	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.30	0	0.00	78.00	1	3,054	0.03%
2018/05/09	1	75.80	0	0.00	76.40	1	3,120	0.03%
2018/04/24	1	72.80	0	0.00	72.80	1	3,429	0.03%
2018/04/23	0	0.00	30	75.02	74.90	-30	3,419	-0.88%
2018/04/20	6	75.62	0	0.00	76.00	6	3,428	0.18%
2018/04/10	1	77.40	0	0.00	77.70	1	3,446	0.03%
2018/04/09	2	77.45	0	0.00	77.80	2	3,436	0.06%
2018/04/03	7	78.13	0	0.00	78.20	7	3,371	0.21%
2018/04/02	1	79.70	0	0.00	79.20	1	3,358	0.03%
2018/03/30	2	80.20	1	80.20	80.00	1	3,364	0.03%
2018/03/28	0	0.00	1	78.00	78.40	-1	3,356	-0.03%
2018/03/27	0	0.00	1	78.40	78.40	-1	3,370	-0.03%
2018/03/23	3	78.07	0	0.00	78.40	3	3,463	0.09%
2018/03/21	0	0.00	0.5	79.90	79.90	-0.5	3,443	-0.01%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/14	2	80.40	0	0.00	80.10	2	3,435	0.06%
2018/03/13	0	0.00	4	81.18	81.70	-4	3,424	-0.12%
2018/03/12	0	0.00	1	81.30	81.20	-1	3,469	-0.03%
2018/03/09	1	80.10	1	80.20	79.70	0	3,486	0.00%
2018/03/08	0	0.00	1	78.90	79.00	-1	3,472	-0.03%
2018/03/07	1	79.60	0	0.00	78.90	1	3,486	0.03%
2018/03/06	4	78.98	0.2	79.20	78.90	3.8	3,619	0.10%
2018/03/01	0	0.00	1	80.90	79.70	-1	3,870	-0.03%
2018/02/22	2	78.60	0	0.00	79.00	2	4,008	0.05%
2018/02/07	0	0.00	1	80.50	80.30	-1	4,252	-0.02%
2018/02/06	1	80.40	0	0.00	78.70	1	4,506	0.02%
2018/02/01	1	84.70	1	85.00	85.00	0	4,546	0.00%
2018/01/29	6	84.63	0	0.00	84.50	6	4,613	0.13%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	0	0.00	10	85.70	86.50	-10	4,754	-0.21%
2018/01/23	1	86.30	0	0.00	86.20	1	4,991	0.02%
2018/01/22	0	0.00	30	86.27	86.90	-30	5,056	-0.59%
2018/01/19	0	0.00	1	87.30	87.40	-1	5,104	-0.02%
2018/01/18	22	87.25	1	87.20	86.70	21	5,113	0.41%
2018/01/17	0	0.00	10	86.10	87.00	-10	5,111	-0.20%
2018/01/16	1	86.30	0	0.00	86.50	1	5,143	0.02%
2018/01/12	0	0.00	1	85.60	85.60	-1	5,232	-0.02%
2018/01/11	11	84.60	0.2	84.60	84.60	10.8	5,265	0.21%
2018/01/08	1	85.20	1	85.30	85.30	0	5,403	0.00%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	10	85.00	0	0.00	85.10	10	5,923	0.17%