鴻準 (2354)-新光-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
63.1
漲跌
▲0.1
漲幅
+0.16%
成交量
3,390張
產業
上市其他電子類股
1048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－新光-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

新光-台南券商分點個股進出
新光-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
2024/09/06	1	63.00	0	0.00	63.10	1	16,704	0.01%
2024/09/05	3	64.30	3	63.10	63.00	0	16,931	0.00%
2024/09/04	7	63.27	20.2	63.58	63.60	-13.2	17,201	-0.08%
2024/09/03	13.3	67.59	6	67.10	67.00	7.3	17,347	0.04%
2024/09/02	8.3	68.28	5	68.02	67.60	3.3	18,244	0.02%
2024/08/30	1.3	68.33	2	68.65	68.40	-0.7	19,128	0.00%
2024/08/29	6	68.15	13	68.15	68.50	-7	20,014	-0.03%
2024/08/28	16.2	68.88	22	68.83	69.00	-5.8	21,194	-0.03%
2024/08/27	7.2	68.04	6	68.22	68.40	1.2	23,925	0.00%
2024/08/26	18	68.76	8	68.88	68.10	10	24,939	0.04%
2024/08/23	9	67.31	7.2	67.31	68.00	1.9	26,976	0.01%
2024/08/22	9.2	68.57	5.1	68.64	67.60	4	30,280	0.01%
2024/08/21	24.2	68.95	16	68.91	68.60	8.2	31,636	0.03%
2024/08/20	68.6	68.88	106.6	69.45	69.70	-38	31,724	-0.12%	大賣/
2024/08/19	54	65.81	51	65.36	65.40	3	31,881	0.01%
2024/08/16	2	63.70	3.2	64.20	64.40	-1.2	31,873	0.00%
2024/08/15	0.1	62.90	2	63.00	62.80	-2	32,452	-0.01%
2024/08/14	2	62.55	13	63.08	62.60	-11	32,660	-0.03%
2024/08/13	16	62.27	6.1	62.10	62.60	10	32,619	0.03%
2024/08/12	5	61.88	3	61.70	61.70	2	32,714	0.01%
2024/08/09	0	0.00	7.1	61.37	61.00	-7.1	32,748	-0.02%
2024/08/08	7.2	59.89	1	59.98	59.70	6.1	32,750	0.02%
2024/08/07	29	60.35	25.1	60.36	60.70	3.9	32,744	0.01%
2024/08/06	7.3	58.07	14	58.03	57.60	-6.7	32,681	-0.02%
2024/08/05	32.5	58.54	13	58.22	57.90	19.5	32,661	0.06%
2024/08/02	6.4	64.91	10	64.90	64.30	-3.6	32,547	-0.01%
2024/08/01	4.5	66.52	1.1	66.26	66.80	3.4	32,644	0.01%
2024/07/31	4	65.35	6	65.45	65.30	-2	32,853	-0.01%
2024/07/30	3	63.97	7	63.83	64.90	-4	32,950	-0.01%
2024/07/29	4	64.45	6	64.47	63.70	-2	32,946	-0.01%
2024/07/26	2.2	63.62	9	63.10	64.40	-6.8	32,993	-0.02%
2024/07/23	3.2	65.14	10.1	65.27	65.10	-6.9	33,330	-0.02%
2024/07/22	27.4	65.17	5	66.06	64.30	22.4	33,406	0.07%
2024/07/19	14.3	67.98	8	68.39	67.50	6.3	33,335	0.02%
2024/07/18	12.1	68.99	2.2	69.13	68.90	9.9	33,891	0.03%
2024/07/17	18	70.87	15	70.73	70.40	3	34,191	0.01%
2024/07/16	28	70.39	2	69.91	69.50	26	34,142	0.08%
2024/07/15	22	71.05	2	71.10	70.60	20	34,127	0.06%
2024/07/12	15	72.00	32	72.16	71.50	-17	34,071	-0.05%
2024/07/11	53.1	73.88	75.3	73.49	73.00	-22.2	33,970	-0.07%
2024/07/10	58.1	72.33	85.4	72.57	73.10	-27.3	33,628	-0.08%
2024/07/09	96.2	71.84	92.2	72.34	72.00	4	33,380	0.01%
2024/07/08	81.3	72.59	46.8	72.81	71.60	34.5	32,906	0.10%
2024/07/05	11.3	70.66	85	70.89	71.50	-73.7	32,640	-0.23%
2024/07/04	118.3	69.32	80.1	69.97	70.10	38.2	32,616	0.12%	大買/
2024/07/03	17	67.89	10	67.96	67.50	7	32,408	0.02%
2024/07/02	13.6	68.09	33	68.29	67.60	-19.4	32,567	-0.06%
2024/07/01	12.2	70.78	37.4	70.89	70.40	-25.2	32,728	-0.08%
2024/06/28	32.1	71.83	16.1	71.93	71.30	16	33,047	0.05%
2024/06/27	24.2	71.03	80	70.94	70.60	-55.8	33,231	-0.17%
2024/06/26	79	72.89	40.4	72.24	72.30	38.6	33,789	0.11%
2024/06/25	19	72.15	29.3	72.67	73.40	-10.3	35,672	-0.03%
2024/06/24	11.2	70.44	2.1	70.56	70.30	9.2	36,126	0.03%
2024/06/21	49.3	71.25	37.9	71.28	71.80	11.5	36,166	0.03%
2024/06/20	47.1	71.12	90.5	71.13	72.20	-43.4	36,002	-0.12%
2024/06/19	41	68.66	20.5	68.67	68.00	20.5	35,568	0.06%
2024/06/18	9.1	68.64	18.2	68.82	68.20	-9.2	35,940	-0.03%
2024/06/17	30.1	68.21	8.3	68.58	68.10	21.8	36,938	0.06%
2024/06/14	28.1	68.57	37.5	68.78	68.70	-9.4	37,193	-0.03%
2024/06/13	38.7	68.30	59.7	68.12	68.20	-21	37,283	-0.06%
2024/06/12	22.4	66.85	37.3	66.94	67.80	-14.9	38,048	-0.04%
2024/06/11	25.7	66.76	42	66.71	66.20	-16.4	38,536	-0.04%
2024/06/07	21.7	68.28	18.3	68.23	67.80	3.4	40,000	0.01%
2024/06/06	122.1	69.37	64.3	70.35	68.50	57.8	40,154	0.14%	大買/
2024/06/05	191.4	69.62	182.4	69.54	69.30	9	39,267	0.02%	大買/大賣/
2024/06/04	104.2	69.49	51.3	69.04	68.10	52.9	38,356	0.14%	大買/
2024/06/03	197.6	73.56	154.6	73.04	72.20	42.9	37,454	0.11%	大買/大賣/
2024/05/31	257.1	75.22	246.6	75.90	73.10	10.5	36,215	0.03%	大買/大賣/
2024/05/30	129.9	73.17	54.4	73.20	72.10	75.5	33,375	0.23%	大買/
2024/05/29	233.4	75.16	205	75.10	74.60	28.5	32,308	0.09%	大買/大賣/
2024/05/28	426.4	73.81	257.7	74.16	72.70	168.7	30,144	0.56%	大買/大賣/鉅額交易
2024/05/27	49.2	68.27	75.6	70.79	71.50	-26.4	26,731	-0.10%
2024/05/24	23.9	64.48	18.1	64.77	65.00	5.9	25,224	0.02%
2024/05/23	79.4	65.26	82.4	65.30	65.30	-3.1	24,805	-0.01%
2024/05/22	43.1	63.85	26.1	63.95	63.60	17	23,643	0.07%
2024/05/21	23.5	64.32	70.2	64.04	64.80	-46.7	23,189	-0.20%
2024/05/20	66	62.34	35.1	62.06	62.10	30.9	22,450	0.14%
2024/05/17	9	60.81	6.2	61.28	61.20	2.9	22,192	0.01%
2024/05/16	15	61.48	13.3	61.34	61.10	1.8	22,142	0.01%
2024/05/15	12.1	60.41	10.1	60.66	60.10	2.1	21,984	0.01%
2024/05/14	3.1	60.86	5	60.56	60.90	-1.9	21,890	-0.01%
2024/05/13	16	60.07	4	60.63	60.10	12	21,783	0.06%
2024/05/10	4.2	60.24	12	60.43	60.60	-7.8	21,714	-0.04%
2024/05/09	17	61.72	18.1	62.04	60.80	-1.1	21,626	0.00%
2024/05/08	6	61.32	6	61.63	61.30	0	21,452	0.00%
2024/05/07	17	61.94	21	61.92	61.70	-4	21,360	-0.02%
2024/05/06	36.1	62.34	49.1	61.83	62.10	-13	21,150	-0.06%
2024/05/03	9	61.30	5.1	61.50	60.70	3.9	20,835	0.02%
2024/05/02	4	60.75	8.1	60.73	60.70	-4.1	20,678	-0.02%
2024/04/30	8.1	62.05	4	62.15	61.60	4.1	20,587	0.02%
2024/04/29	30.2	62.89	35.1	62.88	62.40	-4.9	20,438	-0.02%
2024/04/26	17	61.71	22.1	61.84	61.40	-5.1	19,997	-0.03%
2024/04/25	12.2	61.07	7.1	61.18	60.90	5.2	19,794	0.03%
2024/04/24	69.2	61.69	160.4	61.98	62.00	-91.2	19,592	-0.47%	大賣/
2024/04/23	106.2	60.00	38.2	59.46	60.30	67.9	18,907	0.36%	大買/
2024/04/22	10.1	56.55	21	56.57	57.00	-10.9	18,438	-0.06%
2024/04/19	19.3	55.28	11.3	55.57	55.80	8	18,278	0.04%
2024/04/18	12.1	55.62	6	55.97	56.50	6	18,105	0.03%
2024/04/17	15.1	55.63	13	55.76	55.60	2.1	17,987	0.01%
2024/04/16	29.2	55.70	29	55.43	55.00	0.1	17,836	0.00%
2024/04/15	11.1	57.65	13	57.78	57.50	-1.9	17,596	-0.01%
2024/04/12	12.5	58.83	7	58.89	58.50	5.5	17,434	0.03%
2024/04/11	20.3	59.59	12	59.39	59.10	8.3	17,226	0.05%
2024/04/10	18.5	62.40	14.6	62.17	61.20	3.8	16,729	0.02%
2024/04/09	17.2	63.99	31.4	63.45	63.00	-14.2	16,351	-0.09%
2024/04/08	15.2	63.21	4.6	62.96	63.50	10.6	15,980	0.07%
2024/04/03	16.3	63.58	23.4	63.62	64.00	-7.2	15,670	-0.05%
2024/04/02	44.5	64.22	47.7	64.27	64.90	-3.3	15,264	-0.02%
2024/04/01	50.3	64.62	39.2	64.37	63.80	11.1	14,706	0.08%
2024/03/29	51.8	63.72	33.4	63.14	63.00	18.4	14,144	0.13%
2024/03/28	338.5	65.91	291.5	65.95	65.10	47	13,289	0.35%	大買/大賣/
2024/03/27	29.1	60.27	69	61.82	63.60	-39.9	10,914	-0.37%
2024/03/26	35.3	58.45	27.6	58.14	57.90	7.7	9,790	0.08%
2024/03/25	11.1	58.54	32.2	58.80	58.70	-21.1	9,502	-0.22%
2024/03/22	56.2	59.46	58.4	59.42	59.00	-2.2	9,239	-0.02%
2024/03/21	108.1	58.79	281.4	58.83	59.10	-173.3	8,698	-1.99%	大買/大賣/鉅額交易
2024/03/20	59.3	58.75	67.6	58.94	58.20	-8.3	8,078	-0.10%
2024/03/19	255.3	55.32	66	55.84	58.10	189.3	6,912	2.74%	大買/鉅額交易
2024/03/18	45.5	54.66	38	54.84	55.40	7.5	6,431	0.12%
2024/03/15	66.2	56.68	81.3	56.41	55.60	-15.1	6,066	-0.25%
2024/03/14	79.6	54.67	233	55.40	53.70	-153.5	4,982	-3.08%	大賣/鉅額交易
2024/03/13	531	59.06	376	57.83	58.90	155	4,239	3.66%	大買/大賣/鉅額交易
2024/03/12	26.1	52.61	39.6	54.27	55.30	-13.5	2,479	-0.54%
2024/03/11	1	50.28	2	49.93	50.30	-1	2,126	-0.05%
2024/03/08	8.1	49.32	6	49.26	49.20	2.1	2,072	0.10%
2024/03/07	13	49.35	13	49.35	50.10	0	2,041	0.00%
2024/03/06	3	49.80	10	49.85	49.80	-7	2,002	-0.35%
2024/03/05	12	50.52	10	50.26	50.50	2	1,996	0.10%
2024/03/04	3	50.03	36	49.98	50.00	-33	1,969	-1.68%
2024/03/01	1	49.35	21	49.30	49.30	-20	1,953	-1.02%
2024/02/29	1	49.70	1.3	49.81	49.70	-0.3	1,952	-0.02%
2024/02/27	2	49.73	5	50.06	49.70	-3	1,931	-0.16%
2024/02/26	0	0.00	10	50.10	50.00	-10	1,928	-0.52%
2024/02/23	9	50.19	1	50.20	50.10	8	1,936	0.41%
2024/02/22	1	50.70	60	50.64	50.70	-59	1,954	-3.02%
2024/02/21	5	50.04	0	0.00	50.10	5	1,946	0.26%
2024/02/20	0	50.47	3	50.17	50.30	-3	1,966	-0.15%
2024/02/19	0.1	50.41	4.4	50.02	50.30	-4.3	1,984	-0.22%
2024/02/16	0	49.53	0	0.00	49.40	0	2,021	0.00%
2024/02/15	3.2	49.20	7	49.34	49.40	-3.8	2,030	-0.19%
2024/02/05	4	50.15	0	0.00	50.20	4	1,996	0.20%
2024/02/02	1	50.50	3	50.87	50.90	-2	1,987	-0.10%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	1	50.10	0	0.00	50.50	1	2,013	0.05%
2024/01/30	1	50.11	2	50.80	50.40	-1	2,017	-0.05%
2024/01/29	0.3	50.70	0	0.00	50.70	0.3	2,046	0.01%
2024/01/24	0	50.50	1	50.40	50.40	-1	2,075	-0.05%
2024/01/23	0.1	50.40	0	0.00	50.20	0.1	2,131	0.00%
2024/01/22	0	50.35	3	50.33	50.20	-3	2,179	-0.14%
2024/01/19	1.1	49.70	0	0.00	49.70	1.1	2,183	0.05%
2024/01/18	2	49.60	3	49.65	49.60	-1	2,193	-0.05%
2024/01/17	7.2	50.07	1	50.00	49.65	6.2	2,182	0.28%
2024/01/16	2.1	50.56	3	50.60	50.80	-1	2,151	-0.04%
2024/01/15	0	0.00	2	51.40	51.30	-2	2,184	-0.09%
2024/01/12	0.1	51.40	1	51.50	51.40	-0.9	2,207	-0.04%
2024/01/11	1.1	51.31	0	0.00	51.30	1.1	2,241	0.05%
2024/01/10	2	51.10	1	51.00	51.20	1	2,301	0.04%
2024/01/09	7	51.57	0	0.00	51.50	7	2,305	0.30%
2024/01/08	2	51.70	0.2	52.00	51.60	1.8	2,321	0.08%
2024/01/05	2	51.90	1	51.70	51.80	1	2,331	0.04%
2024/01/04	2.2	51.95	7	52.04	51.90	-4.8	2,373	-0.20%
2024/01/03	1.1	52.11	0	0.00	52.10	1.1	2,429	0.05%
2024/01/02	1	52.60	0.2	52.82	52.80	0.8	2,540	0.03%
2023/12/29	1	52.80	1.1	53.39	53.10	-0.1	2,580	0.00%
2023/12/28	2	52.40	3	52.50	52.70	-1	2,568	-0.04%
2023/12/27	1	52.40	1	52.40	52.40	0	2,601	0.00%
2023/12/25	0	0.00	2	52.00	51.90	-2	2,740	-0.07%
2023/12/22	1.2	51.46	1.1	51.75	51.70	0.1	2,801	0.00%
2023/12/21	1	51.60	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0.3	52.00	4	52.15	52.30	-3.7	2,890	-0.13%
2023/12/19	2	51.50	0	0.00	51.60	2	2,959	0.07%
2023/12/18	1	51.90	0	0.00	52.00	1	3,097	0.03%
2023/12/15	0	0.00	1	52.20	52.00	-1	3,417	-0.03%
2023/12/14	1	51.71	0	0.00	52.00	1	4,109	0.02%
2023/12/13	0.1	51.99	4	52.03	52.00	-3.9	4,243	-0.09%
2023/12/12	1.2	51.23	3.1	51.34	51.30	-1.9	4,373	-0.04%
2023/12/11	0	51.55	0	0.00	51.30	0	4,414	0.00%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	8.1	51.69	104	51.56	51.50	-95.9	4,462	-2.15%	大賣/
2023/12/06	17.2	52.04	0	0.00	52.00	17.2	4,460	0.39%
2023/12/05	22.1	53.15	1	53.60	53.10	21.1	4,399	0.48%
2023/12/04	1	53.40	2	53.25	53.20	-1	4,412	-0.02%
2023/12/01	4	53.10	0	0.00	53.20	4	4,468	0.09%
2023/11/30	6	53.25	0	0.00	53.30	6	4,461	0.13%
2023/11/29	3.2	53.31	1	53.60	53.40	2.2	4,483	0.05%
2023/11/27	2	53.05	1	53.70	53.00	1	4,565	0.02%
2023/11/24	21	53.56	0	0.00	53.30	21	4,557	0.46%
2023/11/22	10	53.27	14	53.10	53.30	-4	4,559	-0.09%
2023/11/21	11	53.38	15	53.26	53.50	-4	4,550	-0.09%
2023/11/20	4	53.00	6	52.85	53.00	-2	4,545	-0.04%
2023/11/17	1	53.20	2.1	53.15	53.20	-1.1	4,530	-0.02%
2023/11/16	0	0.00	7	52.69	52.80	-7	4,508	-0.16%
2023/11/15	4	52.48	4	53.18	52.90	0	4,492	0.00%
2023/11/14	1	52.41	1	52.80	52.30	0	4,459	0.00%
2023/11/13	0.1	52.50	0.1	52.40	52.30	-0.1	4,457	0.00%
2023/11/10	5.1	52.10	0	0.00	52.20	5.1	4,482	0.11%
2023/11/09	8	52.48	0	0.00	52.30	8	4,488	0.18%
2023/11/08	0	52.60	1	52.40	52.20	-1	4,509	-0.02%
2023/11/07	12	52.21	1	52.20	52.20	11	4,501	0.24%
2023/11/06	18	52.68	2	52.75	52.50	16	4,527	0.35%
2023/11/03	4	52.80	0	0.00	52.70	4	4,530	0.09%
2023/11/02	3	52.83	1	52.90	53.00	2	4,561	0.04%
2023/11/01	1	52.30	0	0.00	52.20	1	4,596	0.02%
2023/10/31	5.1	52.28	3	52.70	52.40	2.1	4,583	0.04%
2023/10/30	11.1	51.92	6	51.87	51.80	5.1	4,597	0.11%
2023/10/27	1	52.90	1	52.80	52.90	0	4,570	0.00%
2023/10/26	18	52.42	3	52.30	52.30	15	4,608	0.33%
2023/10/25	7	53.49	15	53.39	53.30	-8	4,628	-0.17%
2023/10/24	34.2	52.89	17	53.00	53.10	17.2	4,689	0.37%
2023/10/23	29.2	53.01	18	53.49	53.50	11.2	4,929	0.23%
2023/10/20	21	54.41	16	54.64	54.70	5	5,472	0.09%
2023/10/19	7.3	54.91	2	54.90	55.10	5.3	5,484	0.10%
2023/10/18	26	55.87	1	55.80	55.50	25	5,484	0.46%
2023/10/17	8	56.53	2	56.80	56.40	6	5,440	0.11%
2023/10/16	4	56.53	0	0.00	56.60	4	5,478	0.07%
2023/10/13	1	57.10	2.2	57.50	57.20	-1.2	5,601	-0.02%
2023/10/12	1	57.80	12	57.90	58.00	-11	5,683	-0.19%
2023/10/11	0	0.00	1	57.21	57.40	-1	5,704	-0.02%
2023/10/06	5.2	56.51	0	0.00	56.50	5.2	5,731	0.09%
2023/10/05	2	58.15	2	57.85	58.20	0	5,621	0.00%
2023/10/04	4	56.68	3	56.87	57.10	1	5,578	0.02%
2023/10/03	2	58.15	2	57.95	57.40	0	5,552	0.00%
2023/10/02	11	57.51	11	57.52	57.60	0	5,518	0.00%
2023/09/28	1	56.60	2	57.15	57.70	-1	5,487	-0.02%
2023/09/27	15	55.84	14	56.01	55.90	1	5,446	0.02%
2023/09/26	15	57.07	14	56.32	56.30	1	5,403	0.02%
2023/09/25	8	57.36	6	57.47	57.60	2	5,400	0.04%
2023/09/22	10	57.63	16.5	57.62	57.50	-6.5	5,379	-0.12%
2023/09/21	23	58.32	13	58.24	58.00	10	5,321	0.19%
2023/09/20	50	60.10	18.3	59.53	58.90	31.7	5,188	0.61%
2023/09/19	74.1	60.73	84.6	61.67	60.70	-10.5	4,915	-0.21%
2023/09/18	36	57.81	4.1	58.54	57.10	31.9	4,282	0.74%
2023/09/15	19	57.71	13.1	58.05	59.00	5.9	4,137	0.14%
2023/09/14	15.5	57.48	15.2	57.46	57.50	0.3	3,996	0.01%
2023/09/13	4	56.68	4	56.70	56.50	0	3,967	0.00%
2023/09/12	2	56.90	7.2	57.22	57.30	-5.2	4,003	-0.13%
2023/09/11	2	56.35	4	56.65	56.20	-2	3,998	-0.05%
2023/09/08	3	57.00	1.1	57.09	57.10	1.9	4,071	0.05%
2023/09/07	1.1	56.63	0	57.00	56.50	1.1	4,094	0.03%
2023/09/06	6.1	56.89	8.1	57.05	57.10	-2	4,090	-0.05%
2023/09/05	2	56.30	0	0.00	56.30	2	4,028	0.05%
2023/09/04	4	56.03	4	56.35	55.90	0	4,034	0.00%
2023/09/01	3	56.80	1.1	56.79	57.00	1.9	4,010	0.05%
2023/08/31	2	55.80	12	55.46	55.70	-10	3,965	-0.25%
2023/08/30	2	55.40	2	55.20	55.30	0	3,950	0.00%
2023/08/29	2	54.15	1	54.40	54.80	1	4,001	0.02%
2023/08/28	1	55.30	0	0.00	54.70	1	4,056	0.02%
2023/08/25	3	55.17	0	0.00	54.80	3	4,107	0.07%
2023/08/24	0	0.00	3	55.60	55.50	-3	4,130	-0.07%
2023/08/23	1	54.10	3	54.63	54.80	-2	4,121	-0.05%
2023/08/22	4	54.30	3	54.23	54.30	1	4,121	0.02%
2023/08/21	2	54.45	0	0.00	54.30	2	4,116	0.05%
2023/08/18	2	54.60	2	55.10	55.00	0	4,112	0.00%
2023/08/17	3	54.23	4	54.73	54.90	-1	4,100	-0.02%
2023/08/16	5	54.68	3	54.93	54.80	2	4,072	0.05%
2023/08/14	4	55.08	3	55.63	55.70	1	4,055	0.02%
2023/08/11	1	56.10	4	56.20	56.10	-3	4,036	-0.07%
2023/08/10	8	56.58	2.2	56.80	56.20	5.8	4,024	0.14%
2023/08/09	3	56.80	1.1	56.88	56.90	1.9	3,989	0.05%
2023/08/08	14.2	56.59	13	56.52	56.60	1.2	3,967	0.03%
2023/08/07	4.2	56.70	7	56.40	56.20	-2.8	3,944	-0.07%
2023/08/04	0	0.00	1	54.70	54.80	-1	3,912	-0.03%
2023/08/02	13	54.85	4	54.60	54.50	9	3,906	0.23%
2023/08/01	0.1	55.93	1.2	56.16	55.70	-1.1	3,843	-0.03%
2023/07/31	12	56.21	9	56.12	55.70	3	3,826	0.08%
2023/07/28	7.1	56.16	3	56.17	56.30	4.1	3,781	0.11%
2023/07/27	8	56.88	6	57.04	56.90	2	3,731	0.05%
2023/07/26	53.1	59.04	81	57.60	57.00	-27.9	3,664	-0.76%
2023/07/25	61	58.68	33.3	59.30	59.50	27.7	3,399	0.82%
2023/07/24	5	54.12	4	54.53	55.00	1	2,796	0.04%
2023/07/21	6	54.29	4	54.75	54.30	2	2,766	0.07%
2023/07/20	1.6	55.32	2.1	55.60	55.20	-0.5	2,750	-0.02%
2023/07/19	9.3	56.80	3.7	56.45	55.90	5.6	2,738	0.21%
2023/07/18	37.6	57.72	35	58.13	57.40	2.6	2,693	0.10%
2023/07/17	3	57.00	4.1	57.08	57.20	-1.1	2,560	-0.04%
2023/07/14	0	0.00	7	55.77	56.20	-7	2,497	-0.28%
2023/07/13	5.4	55.17	9	55.52	54.90	-3.6	2,433	-0.15%
2023/07/12	0	0.00	3	54.17	54.00	-3	2,351	-0.13%
2023/07/11	1	53.70	1	53.70	53.60	0	2,347	0.00%
2023/07/07	3	53.00	0	0.00	52.90	3	2,353	0.13%
2023/07/06	3.2	52.91	3	53.00	53.00	0.2	2,335	0.01%
2023/07/05	16.1	54.05	30	53.70	53.70	-14	2,299	-0.61%
2023/07/03	0	0.00	3	56.17	56.00	-3	2,320	-0.13%
2023/06/30	0.1	55.80	0	0.00	55.60	0.1	2,322	0.00%
2023/06/28	0	0.00	2	56.20	56.00	-2	2,437	-0.08%
2023/06/27	6.1	56.56	1	55.80	55.80	5.1	2,426	0.21%
2023/06/26	4	57.33	5.1	57.41	57.60	-1.1	2,398	-0.05%
2023/06/21	1	55.70	0	0.00	55.60	1	2,314	0.04%
2023/06/20	0	56.40	2	56.05	56.10	-2	2,319	-0.09%
2023/06/19	2	56.05	1	56.40	56.50	1	2,318	0.05%
2023/06/16	0	0.00	0.1	56.70	56.00	-0.1	2,301	0.00%
2023/06/15	2	56.70	3	56.40	56.50	-1	2,246	-0.04%
2023/06/14	3.8	56.76	6	56.67	56.50	-2.2	2,238	-0.10%
2023/06/13	2.3	55.84	2	56.05	55.80	0.3	2,150	0.01%
2023/06/12	2.2	55.07	6	55.62	55.40	-3.8	2,109	-0.18%
2023/06/09	2	54.60	0	0.00	54.60	2	2,095	0.10%
2023/06/08	0.1	54.90	0	0.00	55.00	0.1	2,106	0.00%
2023/06/07	1.3	55.42	0	55.40	55.30	1.3	2,153	0.06%
2023/06/05	7	55.71	0	0.00	55.80	7	2,223	0.31%
2023/06/02	2	55.80	7	55.97	55.90	-5	2,258	-0.22%
2023/06/01	1	55.50	4	55.48	55.80	-3	2,232	-0.13%
2023/05/31	3.3	54.74	0	0.00	54.30	3.3	2,170	0.15%
2023/05/30	2	54.75	1	54.70	54.50	1	2,127	0.05%
2023/05/29	0	0.00	1.1	54.00	54.20	-1.1	2,119	-0.05%
2023/05/26	1	53.20	0	53.70	53.20	1	2,140	0.05%
2023/05/25	0	0.00	2	53.70	53.60	-2	2,188	-0.09%
2023/05/23	0	0.00	0.1	54.00	53.90	-0.1	2,226	0.00%
2023/05/17	0	0.00	2	53.45	53.50	-2	2,337	-0.09%
2023/05/16	1	52.80	2	53.15	52.80	-1	2,332	-0.04%
2023/05/15	1	51.70	1	52.20	52.70	0	2,345	0.00%
2023/05/12	1	51.91	1	52.10	52.20	0	2,409	0.00%
2023/05/11	3	52.60	2	52.60	52.40	1	2,424	0.04%
2023/05/10	2	53.15	0	0.00	53.10	2	2,455	0.08%
2023/05/09	0	0.00	1	53.80	53.80	-1	2,476	-0.04%
2023/05/08	1	53.40	5	53.42	53.50	-4	2,534	-0.16%
2023/05/02	2	54.00	0	0.00	53.80	2	3,026	0.07%
2023/04/28	2.1	53.85	4	53.78	53.90	-1.9	3,285	-0.06%
2023/04/27	1	52.90	1	53.40	53.40	0	3,290	0.00%
2023/04/25	2.2	52.65	1	52.60	52.60	1.2	3,295	0.04%
2023/04/24	1	53.30	0	0.00	53.40	1	3,305	0.03%
2023/04/21	0.2	54.00	0	0.00	53.80	0.2	3,344	0.00%
2023/04/19	3	55.67	4	55.58	55.00	-1	3,398	-0.03%
2023/04/18	2	55.00	0	0.00	54.80	2	3,409	0.06%
2023/04/17	0.3	55.20	0	0.00	55.00	0.3	3,409	0.01%
2023/04/14	0	0.00	8	55.00	54.80	-8	3,409	-0.23%
2023/04/13	1	55.00	0.4	55.15	54.70	0.7	3,423	0.02%
2023/04/12	0	0.00	0.1	55.40	55.30	-0.1	3,444	0.00%
2023/04/10	0	0.00	13.1	55.40	55.50	-13.1	3,501	-0.37%
2023/04/07	6	56.03	8	55.79	55.50	-2	3,495	-0.06%
2023/04/06	37.3	56.05	4.2	56.10	56.10	33.1	3,468	0.95%
2023/03/31	3	55.90	7	55.94	55.90	-4	3,415	-0.12%
2023/03/30	5.2	55.60	3	55.83	55.60	2.2	3,385	0.06%
2023/03/29	11.1	55.11	18	55.16	55.50	-7	3,342	-0.21%
2023/03/28	6	53.78	7	53.60	53.50	-1	3,252	-0.03%
2023/03/27	2	53.95	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	13	54.34	54.70	-13	3,272	-0.40%
2023/03/23	0.3	53.80	0	0.00	53.90	0.3	3,251	0.01%
2023/03/21	0	53.20	2	53.20	53.30	-2	3,332	-0.06%
2023/03/20	7	52.97	1	52.90	53.00	6	3,328	0.18%
2023/03/17	2	52.30	0	0.00	52.20	2	3,337	0.06%
2023/03/16	2.1	51.96	0	0.00	51.90	2.1	3,323	0.06%
2023/03/15	10	52.78	0	0.00	52.70	10	3,343	0.30%
2023/03/14	4.1	52.80	3	52.83	52.90	1.1	3,392	0.03%
2023/03/13	2.1	53.25	4	52.90	53.60	-2	3,484	-0.06%
2023/03/10	4.5	54.02	0	0.00	53.60	4.5	3,664	0.12%
2023/03/09	4.1	54.90	0	0.00	54.90	4.1	3,665	0.11%
2023/03/08	7	55.26	0	0.00	55.20	7	3,746	0.19%
2023/03/07	4	56.03	3	56.00	56.00	1	3,688	0.03%
2023/03/06	1	55.70	1	55.90	55.90	0	3,654	0.00%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/01	3	55.00	0	0.00	55.30	3	3,627	0.08%
2023/02/24	2	55.70	0	0.00	55.50	2	3,620	0.06%
2023/02/23	0	0.00	1	56.40	56.00	-1	3,592	-0.03%
2023/02/22	11	55.11	4	55.10	55.20	7	3,564	0.20%
2023/02/20	1	55.70	1	55.80	56.00	0	3,617	0.00%
2023/02/17	0	55.30	1	55.40	55.30	-1	3,625	-0.03%
2023/02/16	0	0.00	1	55.10	55.10	-1	3,670	-0.03%
2023/02/14	1	55.00	1	55.40	55.10	0	3,728	0.00%
2023/02/13	0	0.00	1	55.10	54.90	-1	3,778	-0.03%
2023/02/10	3	54.77	0	0.00	54.60	3	3,788	0.08%
2023/02/09	1	55.40	2	55.55	55.50	-1	3,733	-0.03%
2023/02/08	3	56.03	5.1	56.59	55.80	-2.1	3,710	-0.06%
2023/02/07	2	55.95	1	56.60	56.20	1	3,671	0.03%
2023/02/06	2	56.30	1	56.90	56.50	1	3,643	0.03%
2023/02/03	1	56.10	1	56.50	56.30	0	3,593	0.00%
2023/02/02	2	55.40	8	56.09	56.40	-6	3,504	-0.17%
2023/02/01	0	0.00	16	54.77	55.00	-16	3,320	-0.48%
2023/01/31	18.1	54.69	0	0.00	54.20	18.1	3,260	0.56%
2023/01/30	16	54.38	37	55.27	55.40	-21	3,155	-0.67%
2023/01/17	4	52.23	1	52.70	52.20	3	2,909	0.10%
2023/01/16	1	52.30	4.2	52.63	52.40	-3.2	2,922	-0.11%
2023/01/13	0	0.00	4.1	52.70	52.60	-4.1	2,934	-0.14%
2023/01/12	1	53.10	1	53.00	52.70	0	2,949	0.00%
2023/01/11	2	53.40	0	0.00	53.80	2	2,937	0.07%
2023/01/09	2	53.15	2	53.15	53.20	0	2,923	0.00%
2023/01/06	2	51.95	27	52.33	52.40	-25	2,890	-0.87%
2023/01/05	2	51.05	2	51.45	51.00	0	2,871	0.00%
2023/01/04	5	51.20	0.6	51.34	51.40	4.4	2,869	0.16%
2023/01/03	4	50.77	61.5	51.11	51.30	-57.5	2,882	-2.00%
2022/12/30	59	51.80	3	51.90	51.90	56	2,868	1.95%
2022/12/29	5	51.22	0	0.00	51.00	5	2,841	0.18%
2022/12/28	0	52.20	3	52.30	52.30	-3	2,828	-0.10%
2022/12/27	1	51.90	4	51.88	52.00	-3	2,786	-0.11%
2022/12/26	5	51.24	1.1	52.12	51.10	3.9	2,790	0.14%
2022/12/23	12	51.51	1	51.40	51.40	11	2,805	0.39%
2022/12/22	1	50.90	5	51.90	52.00	-4	2,833	-0.14%
2022/12/21	3	50.80	0	0.00	50.60	3	2,832	0.11%
2022/12/20	4	52.02	0	0.00	51.00	4	2,826	0.14%
2022/12/19	1	52.10	0	0.00	51.90	1	2,840	0.04%
2022/12/16	5	52.68	0	0.00	52.60	5	2,839	0.18%
2022/12/15	0	0.00	8	53.40	53.80	-8	2,802	-0.29%
2022/12/14	13	53.55	0	0.00	53.70	13	2,803	0.46%
2022/12/13	5.4	53.96	12	53.89	53.70	-6.6	2,770	-0.24%
2022/12/09	0	0.00	4	52.90	53.20	-4	2,735	-0.15%
2022/12/08	0	0.00	2	53.20	52.70	-2	2,718	-0.07%
2022/12/07	3	52.37	1	52.80	52.80	2	2,711	0.07%
2022/12/06	7	53.69	7	53.46	53.20	0	2,685	0.00%
2022/12/05	4	54.10	2.1	54.83	54.20	1.9	2,636	0.07%
2022/12/02	12.7	54.10	16.5	53.47	54.00	-3.8	2,540	-0.15%
2022/12/01	6	52.10	9	51.96	51.90	-3	2,378	-0.13%
2022/11/30	3	51.40	13.1	51.68	52.10	-10.1	2,386	-0.42%
2022/11/29	1	49.95	0	0.00	50.10	1	2,294	0.04%
2022/11/28	1	49.25	3	49.73	49.95	-2	2,280	-0.09%
2022/11/25	0	0.00	3	49.98	49.95	-3	2,287	-0.13%
2022/11/24	7	49.82	2	49.75	49.85	5	2,284	0.22%
2022/11/23	1	49.90	0	49.90	49.75	1	2,299	0.04%
2022/11/22	1	49.85	0	0.00	50.00	1	2,324	0.04%
2022/11/21	1	49.60	1	49.55	49.55	0	2,355	0.00%
2022/11/18	8	49.67	0	49.70	49.65	8	2,364	0.34%
2022/11/17	0	0.00	1	50.30	49.90	-1	2,354	-0.04%
2022/11/16	4	49.95	3.2	49.97	50.10	0.8	2,340	0.04%
2022/11/15	0.1	49.71	15.1	49.69	49.60	-15.1	2,273	-0.66%
2022/11/14	0	48.85	40.1	49.45	49.50	-40.1	2,234	-1.79%
2022/11/11	1.1	48.64	2.1	48.79	48.85	-1	2,177	-0.05%
2022/11/10	8.1	47.68	15	47.90	47.55	-6.9	2,115	-0.33%
2022/11/09	16	47.73	4.2	47.99	48.20	11.9	2,098	0.56%
2022/11/08	0.1	46.80	6	46.83	46.85	-5.9	2,079	-0.28%
2022/11/07	7	45.97	0	0.00	46.30	7	2,114	0.33%
2022/11/04	1	45.25	1	45.50	45.65	0	2,160	0.00%
2022/11/02	0.1	45.70	1	45.80	45.70	-0.9	2,194	-0.04%
2022/11/01	0	45.30	2	44.90	45.45	-2	2,199	-0.09%
2022/10/31	0.1	45.50	0	0.00	45.20	0.1	2,201	0.00%
2022/10/27	1	45.80	0	45.75	45.85	1	2,203	0.05%
2022/10/26	2	45.40	2	45.40	45.50	0	2,227	0.00%
2022/10/24	1	45.95	0	0.00	45.95	1	2,225	0.04%
2022/10/21	4	45.93	0	0.00	45.60	4	2,226	0.18%
2022/10/20	1	45.35	1.1	45.91	45.95	-0.1	2,224	0.00%
2022/10/19	11	46.85	9	46.19	46.00	2	2,210	0.09%
2022/10/18	1	46.45	1	46.50	46.30	0	2,214	0.00%
2022/10/17	2	46.45	3	46.25	46.45	-1	2,258	-0.04%
2022/10/14	2	45.88	1.1	46.16	46.10	1	2,267	0.04%
2022/10/13	3	45.55	4	45.58	45.25	-1	2,296	-0.04%
2022/10/12	4	46.30	2	46.15	46.15	2	2,271	0.09%
2022/10/11	4	46.33	1	46.65	46.35	3	2,287	0.13%
2022/10/07	2	47.40	2	47.48	47.40	0	2,296	0.00%
2022/10/06	3	46.95	1	47.00	47.00	2	2,319	0.09%
2022/10/04	0	46.05	0	0.00	46.05	0	2,371	0.00%
2022/10/03	0	45.55	0	0.00	45.30	0	2,379	0.00%
2022/09/28	3.1	45.49	1	45.70	45.15	2.1	2,452	0.08%
2022/09/27	2	45.95	0	0.00	46.40	2	2,460	0.08%
2022/09/26	3.2	45.89	0	0.00	45.80	3.2	2,514	0.13%
2022/09/23	0.2	47.11	0	47.35	46.75	0.2	2,600	0.01%
2022/09/22	5	46.73	0	0.00	47.20	5	2,734	0.18%
2022/09/21	2.1	47.63	0	0.00	47.35	2.1	2,775	0.07%
2022/09/20	0	0.00	1	48.40	48.30	-1	2,770	-0.04%
2022/09/16	5	48.36	0	0.00	48.00	5	2,831	0.18%
2022/09/15	1.1	49.02	0	0.00	48.90	1.1	2,827	0.04%
2022/09/14	3.1	48.82	1	48.90	48.85	2.1	2,866	0.07%
2022/09/13	0.3	49.80	2.1	49.66	49.80	-1.8	2,901	-0.06%
2022/09/12	1	48.90	1	48.95	49.00	0	3,011	0.00%
2022/09/08	1	47.55	1.1	47.72	48.10	0	3,178	0.00%
2022/09/07	10	47.34	1	47.80	47.15	9	3,249	0.28%
2022/09/06	6	48.53	21	49.17	48.15	-15	3,297	-0.45%
2022/09/05	0.1	50.40	1	50.10	50.10	-1	3,312	-0.03%
2022/09/02	6	50.37	4	50.20	50.10	2	3,404	0.06%
2022/09/01	4	50.15	0	0.00	50.20	4	3,454	0.12%
2022/08/31	0	0.00	1	50.80	50.60	-1	3,532	-0.03%
2022/08/30	9.2	50.39	2	50.70	50.60	7.2	3,605	0.20%
2022/08/29	2	50.25	1	50.50	50.20	1	3,669	0.03%
2022/08/26	2	51.00	0.1	51.10	51.60	2	3,781	0.05%
2022/08/25	0.1	50.70	4	50.70	50.70	-3.9	4,102	-0.10%
2022/08/24	1	50.00	0	50.30	50.30	1	4,467	0.02%
2022/08/23	5	49.90	0	0.00	50.00	5	6,013	0.08%
2022/08/22	5	50.30	0	0.00	50.20	5	6,194	0.08%
2022/08/19	1	50.50	2	50.60	50.60	-1	6,346	-0.02%
2022/08/17	3	50.13	0	0.00	50.40	3	6,540	0.05%
2022/08/16	1	50.70	0	0.00	50.40	1	6,623	0.02%
2022/08/15	27	50.51	0	0.00	50.40	27	6,717	0.40%
2022/08/12	4	50.95	6	50.85	51.10	-2	6,721	-0.03%
2022/08/11	1	50.50	4	50.60	50.60	-3	6,755	-0.04%
2022/08/10	1	48.95	2	49.90	49.80	-1	6,770	-0.01%
2022/08/09	1	49.10	4	48.85	49.10	-3	6,837	-0.04%
2022/08/08	2	48.70	0	0.00	48.60	2	6,957	0.03%
2022/08/05	5	48.65	5	48.59	48.85	0	7,083	0.00%
2022/08/04	5	47.82	1.8	47.61	47.95	3.2	7,101	0.04%
2022/08/03	0	0.00	3	48.45	48.10	-3	7,121	-0.04%
2022/08/02	4	48.28	0	0.00	48.30	4	7,144	0.06%
2022/08/01	3	49.52	0	0.00	49.50	3	7,140	0.04%
2022/07/29	1	49.20	0	0.00	49.25	1	7,144	0.01%
2022/07/28	0	0.00	6	49.28	49.30	-6	7,157	-0.08%
2022/07/27	2	48.73	26	49.00	49.00	-24	7,182	-0.33%
2022/07/26	0	0.00	2	48.95	48.70	-2	7,202	-0.03%
2022/07/25	2	48.80	4	49.28	49.20	-2	7,216	-0.03%
2022/07/22	2	49.30	3	49.42	49.20	-1	7,219	-0.01%
2022/07/21	2	48.25	1	48.40	48.75	1	7,194	0.01%
2022/07/20	2	47.63	0	0.00	47.50	2	7,182	0.03%
2022/07/19	0	0.00	2	46.75	46.90	-2	7,176	-0.03%
2022/07/18	0	0.00	2	47.03	47.00	-2	7,226	-0.03%
2022/07/15	2.1	46.41	0	0.00	46.60	2.1	7,237	0.03%
2022/07/14	1	46.85	4	46.78	46.80	-3	7,239	-0.04%
2022/07/13	6	47.17	3	47.05	47.05	3	7,246	0.04%
2022/07/12	6	45.67	1	45.55	45.70	5	7,211	0.07%
2022/07/11	0.1	46.24	0	0.00	46.25	0.1	7,196	0.00%
2022/07/08	4	46.64	5	46.30	46.05	-1	7,190	-0.01%
2022/07/07	7.1	45.97	10	45.64	46.25	-2.9	7,184	-0.04%
2022/07/06	6	45.47	1	45.60	45.10	5	7,162	0.07%
2022/07/05	2.2	45.86	3	46.48	46.55	-0.8	7,137	-0.01%
2022/07/04	0.1	46.24	1	46.00	45.70	-0.9	7,133	-0.01%
2022/07/01	12	47.82	0	0.00	47.00	12	7,121	0.17%
2022/06/30	33.2	49.89	3	49.65	49.30	30.2	7,040	0.43%
2022/06/29	3	52.27	1	52.60	52.20	2	6,921	0.03%
2022/06/28	2	52.90	0	0.00	53.10	2	6,904	0.03%
2022/06/27	1	53.50	6	53.68	53.60	-5	6,921	-0.07%
2022/06/24	4	52.70	0	0.00	52.70	4	6,897	0.06%
2022/06/23	5	52.50	5	52.40	52.50	0	6,879	0.00%
2022/06/22	2.5	53.56	1	54.70	53.20	1.5	6,844	0.02%
2022/06/21	2	54.60	1	54.70	54.60	1	6,830	0.01%
2022/06/20	5.6	53.57	1	54.10	52.90	4.6	6,795	0.07%
2022/06/17	3.1	54.56	20	54.30	55.50	-16.9	6,680	-0.25%
2022/06/16	4	55.85	0	56.70	55.20	4	6,524	0.06%
2022/06/15	1	57.00	2	56.60	56.20	-1	6,514	-0.02%
2022/06/14	3	55.83	4	55.83	56.40	-1	6,485	-0.02%
2022/06/13	4.3	55.57	32	55.67	55.50	-27.7	6,436	-0.43%
2022/06/10	22	56.60	5	56.52	56.40	17	6,353	0.27%
2022/06/09	21.1	56.69	17	56.71	56.40	4.1	6,310	0.06%
2022/06/08	8.1	56.68	3	56.60	56.40	5.1	6,213	0.08%
2022/06/07	5.1	56.42	0	56.70	56.20	5	6,155	0.08%
2022/06/06	6.1	56.24	7	56.03	56.30	-0.9	6,090	-0.01%
2022/06/02	63	56.63	49	57.06	56.50	14	5,993	0.23%
2022/06/01	16	55.78	17	55.68	56.00	-1	5,706	-0.02%
2022/05/31	17.1	54.64	6	55.13	54.60	11.1	5,360	0.21%
2022/05/30	8.1	54.03	6	54.10	54.30	2.1	3,832	0.06%
2022/05/27	0	0.00	4	54.83	54.60	-4	3,693	-0.11%
2022/05/26	3	54.27	1	54.90	54.40	2	3,640	0.06%
2022/05/25	6	54.13	13	54.32	54.40	-7	3,678	-0.19%
2022/05/24	10	53.42	1	53.50	53.20	9	3,683	0.24%
2022/05/23	21	53.93	1	54.90	53.80	20	3,696	0.54%
2022/05/20	1.2	54.36	1	54.70	54.50	0.2	3,641	0.01%
2022/05/19	6	54.02	2	54.40	54.00	4	3,686	0.11%
2022/05/18	4	55.33	4	55.38	55.60	0	3,604	0.00%
2022/05/17	11.1	54.97	2	55.40	54.90	9.1	3,578	0.25%
2022/05/16	9	56.36	18	56.37	55.90	-9	3,497	-0.26%
2022/05/13	26.2	58.46	22	58.55	58.50	4.2	3,385	0.12%
2022/05/12	0	0.00	0	60.99	61.00	0	3,285	0.00%
2022/05/11	0	0.00	0	61.00	61.30	0	3,294	0.00%
2022/05/10	0	60.50	1	61.50	61.50	-1	3,401	-0.03%
2022/05/09	0	60.40	2	60.50	60.50	-2	3,395	-0.06%
2022/05/06	0	0.00	2	60.50	60.50	-2	3,424	-0.06%
2022/05/05	1	60.80	1	61.10	61.30	0	3,468	0.00%
2022/05/04	1	60.11	1	60.50	60.80	0	3,484	0.00%
2022/05/03	0	59.70	0	0.00	59.90	0	3,499	0.00%
2022/04/29	2	58.40	2	59.00	59.00	0	3,495	0.00%
2022/04/28	2	58.55	2	58.65	59.00	0	3,522	0.00%
2022/04/27	3	57.77	2.3	58.39	58.50	0.7	3,536	0.02%
2022/04/26	4	59.18	1	59.10	59.40	3	3,534	0.09%
2022/04/25	2	59.16	2	59.60	59.50	0	3,530	0.00%
2022/04/22	3	60.00	4.7	59.99	60.60	-1.7	3,496	-0.05%
2022/04/21	2	60.50	1	60.60	60.70	1	3,469	0.03%
2022/04/20	1	60.10	3	60.73	60.50	-2	3,461	-0.06%
2022/04/19	5	60.44	7	60.89	60.10	-2	3,474	-0.06%
2022/04/18	4	60.53	5	60.96	60.60	-1	3,473	-0.03%
2022/04/15	2	60.51	2	60.80	60.60	0	3,480	0.00%
2022/04/13	0	61.00	5	60.86	61.40	-5	3,592	-0.14%
2022/04/12	5	60.16	2	60.35	60.20	3	3,788	0.08%
2022/04/11	5	60.11	3	60.30	60.20	2	3,787	0.05%
2022/04/08	2	60.85	0	0.00	60.80	2	3,784	0.05%
2022/04/07	3	61.37	2.2	61.52	60.80	0.9	3,773	0.02%
2022/04/06	0	61.90	0	0.00	61.80	0	3,737	0.00%
2022/04/01	4	62.15	0	0.00	62.10	4	3,705	0.11%
2022/03/31	1.1	63.19	0.4	63.16	62.80	0.7	3,688	0.02%
2022/03/30	3	62.63	4.3	62.81	62.60	-1.3	3,663	-0.03%
2022/03/29	1	63.10	2.8	62.77	62.70	-1.8	3,649	-0.05%
2022/03/28	2	62.45	5	62.82	63.20	-3	3,650	-0.08%
2022/03/25	0.1	62.80	0.1	62.96	62.80	0	3,645	0.00%
2022/03/24	1.1	63.28	4.2	63.08	63.30	-3.1	3,651	-0.08%
2022/03/23	1	63.00	11.3	62.86	62.70	-10.3	3,669	-0.28%
2022/03/22	0	0.00	1	62.60	62.80	-1	3,661	-0.03%
2022/03/21	1	62.50	2	62.90	62.30	-1	3,677	-0.03%
2022/03/18	6.1	62.43	8	62.59	62.70	-2	3,685	-0.05%
2022/03/17	3	62.47	7	62.56	62.90	-4	3,647	-0.11%
2022/03/16	5	61.00	8.2	61.62	61.40	-3.2	3,647	-0.09%
2022/03/15	10	61.26	3	61.40	61.20	7	3,661	0.19%
2022/03/14	3	61.90	1	62.30	62.10	2	3,671	0.05%
2022/03/11	1	62.40	0	0.00	62.40	1	3,733	0.03%
2022/03/10	0	62.90	7	62.97	63.00	-7	3,775	-0.18%
2022/03/09	5	62.00	4.1	62.26	61.90	0.9	3,785	0.02%
2022/03/08	3	62.07	3	62.47	61.90	0	3,808	0.00%
2022/03/07	10	62.07	3	62.50	62.60	7	3,803	0.18%
2022/03/04	4	63.68	2	63.80	63.70	2	3,830	0.05%
2022/03/03	1	64.60	2	64.90	64.70	-1	3,864	-0.03%
2022/03/02	1	64.40	6	64.68	64.80	-5	3,932	-0.13%
2022/03/01	3	64.83	9	65.16	64.80	-6	3,908	-0.15%
2022/02/25	4	63.78	5	63.98	63.80	-1	3,836	-0.03%
2022/02/24	7	63.71	15	63.85	63.70	-8	3,779	-0.21%
2022/02/23	15	64.23	2	64.40	64.60	13	3,696	0.35%
2022/02/22	3	63.27	2.3	63.67	63.90	0.7	3,637	0.02%
2022/02/21	7.1	63.63	14.1	63.74	64.00	-7	3,645	-0.19%
2022/02/18	1	63.00	0	0.00	63.00	1	3,636	0.03%
2022/02/17	11	63.12	13	63.62	63.10	-2	3,784	-0.05%
2022/02/16	2	62.50	4	62.75	62.90	-2	3,852	-0.05%
2022/02/15	1	62.10	1	62.30	62.00	0	3,898	0.00%
2022/02/14	2	62.10	1	62.10	62.30	1	4,021	0.02%
2022/02/11	0.3	62.99	0	0.00	63.30	0.3	4,071	0.01%
2022/02/10	2	63.10	5	62.96	63.60	-3	4,106	-0.07%
2022/02/09	0	0.00	3	61.20	61.40	-3	4,034	-0.07%
2022/02/08	0	0.00	3	60.70	61.10	-3	4,088	-0.07%
2022/02/07	4.1	60.19	2	60.80	60.20	2.1	4,198	0.05%
2022/01/26	1.2	60.36	2	60.20	60.00	-0.8	4,219	-0.02%
2022/01/25	4	60.75	0	0.00	60.40	4	4,375	0.09%
2022/01/24	3.1	61.80	1	61.80	61.50	2.1	4,369	0.05%
2022/01/21	0	0.00	2	61.90	62.00	-2	4,417	-0.05%
2022/01/20	2	62.05	0.1	62.20	62.00	1.9	4,457	0.04%
2022/01/19	10	62.07	0	0.00	62.00	10	4,484	0.22%
2022/01/18	1	62.80	0	0.00	62.60	1	4,506	0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/13	1	62.90	2	63.00	63.30	-1	4,815	-0.02%
2022/01/12	7	62.97	0	0.00	63.30	7	4,944	0.14%
2022/01/11	4	63.48	2	63.70	63.40	2	5,062	0.04%
2022/01/10	5.2	63.93	0	0.00	64.00	5.2	5,313	0.10%
2022/01/07	2	64.50	0	0.00	64.20	2	5,567	0.04%
2022/01/06	0.2	65.78	1	65.50	65.70	-0.8	5,601	-0.01%
2022/01/05	50.1	66.42	58	66.37	66.20	-7.9	5,650	-0.14%
2022/01/04	0	0.00	2	64.50	64.50	-2	5,601	-0.04%
2022/01/03	3.3	64.16	0	0.00	64.20	3.3	5,781	0.06%
2021/12/29	0.1	65.00	16	65.01	64.90	-16	6,247	-0.26%
2021/12/28	0.3	64.80	0	0.00	65.00	0.3	6,623	0.00%
2021/12/27	2	65.00	1	65.00	65.00	1	7,234	0.01%
2021/12/23	0	0.00	4	64.53	64.60	-4	7,932	-0.05%
2021/12/22	1	64.10	3	64.33	64.10	-2	8,081	-0.02%
2021/12/21	2	63.60	3.9	64.06	64.10	-1.9	8,253	-0.02%
2021/12/20	3	63.67	4.2	63.90	63.60	-1.2	8,387	-0.01%
2021/12/17	3	63.67	3	63.93	63.90	0	8,733	0.00%
2021/12/16	1.1	64.30	2	64.20	64.00	-0.9	9,052	-0.01%
2021/12/15	7	63.90	2	64.15	63.90	5	9,158	0.05%
2021/12/14	5.3	64.18	2	64.30	64.20	3.3	9,301	0.04%
2021/12/13	0.2	65.22	0	0.00	64.80	0.2	9,340	0.00%
2021/12/10	3.1	65.47	3	65.60	65.30	0.1	9,585	0.00%
2021/12/09	1	64.60	4	65.03	65.20	-3	9,552	-0.03%
2021/12/08	5.1	64.30	2	64.50	64.30	3.1	9,529	0.03%
2021/12/07	16.3	64.46	12	64.38	64.30	4.3	9,514	0.05%
2021/12/06	5.1	65.24	2	65.25	65.50	3.1	9,462	0.03%
2021/12/02	7.2	64.46	14	64.54	64.30	-6.8	9,489	-0.07%
2021/11/30	6	65.18	1.3	65.56	65.20	4.8	9,519	0.05%
2021/11/29	0	0.00	12.1	65.26	65.00	-12.1	9,497	-0.13%
2021/11/26	7	65.87	12.1	65.21	65.10	-5.1	9,469	-0.05%
2021/11/24	13	67.20	3	67.00	67.10	10	9,427	0.11%
2021/11/23	0.1	66.70	0	0.00	66.60	0.1	9,460	0.00%
2021/11/22	0.1	67.20	0	0.00	67.10	0.1	9,442	0.00%
2021/11/19	20	66.77	2.1	66.90	66.70	18	9,486	0.19%
2021/11/18	1	67.10	1	67.10	67.10	0	9,548	0.00%
2021/11/17	4	67.10	3	66.90	66.90	1	9,682	0.01%
2021/11/16	36	67.33	3.1	67.07	67.30	32.9	9,779	0.34%
2021/11/15	26	68.08	6.2	68.46	68.00	19.8	9,836	0.20%
2021/11/12	4	68.98	2	68.90	68.90	2	9,928	0.02%
2021/11/11	25.1	70.66	29.1	70.19	69.30	-4	9,930	-0.04%
2021/11/10	11.1	70.18	3	70.13	70.20	8.1	9,851	0.08%
2021/11/09	3	69.83	9	69.51	69.60	-6	9,853	-0.06%
2021/11/08	7	69.54	7	69.23	69.60	0	9,847	0.00%
2021/11/05	4	69.73	2	69.60	70.00	2	9,845	0.02%
2021/11/04	22	70.51	21	70.26	70.00	1	9,782	0.01%
2021/11/03	8.1	69.71	9	69.78	69.80	-0.9	9,643	-0.01%
2021/11/02	16.1	69.72	21	69.31	69.10	-4.9	9,609	-0.05%
2021/11/01	16	68.61	4.5	68.65	68.60	11.5	9,474	0.12%
2021/10/29	5	68.48	3	68.70	68.80	2	9,456	0.02%
2021/10/28	4	68.75	8	68.63	68.60	-4	9,393	-0.04%
2021/10/27	3	67.93	0	0.00	67.70	3	9,316	0.03%
2021/10/26	6	68.07	12	68.19	68.00	-6	9,311	-0.06%
2021/10/25	6	68.32	5	68.38	68.30	1	9,279	0.01%
2021/10/22	6	67.13	16	67.68	67.90	-10	9,259	-0.11%
2021/10/21	20	67.47	11	67.51	66.50	9	9,213	0.10%
2021/10/20	19	67.71	15.5	67.59	67.90	3.5	9,154	0.04%
2021/10/19	7	68.43	13	68.40	68.00	-6	9,037	-0.07%
2021/10/18	52	69.98	43	69.63	68.70	9	8,913	0.10%
2021/10/15	20.2	70.76	30	70.66	70.80	-9.8	8,729	-0.11%
2021/10/14	4.2	68.86	2	69.10	68.50	2.2	8,527	0.03%
2021/10/13	14	68.66	20	68.66	69.00	-6	8,468	-0.07%
2021/10/12	19	68.12	3	68.03	67.90	16	8,397	0.19%
2021/10/08	5	70.14	3	70.17	70.10	2	8,305	0.02%
2021/10/07	1	69.80	9	69.40	69.40	-8	8,151	-0.10%
2021/10/06	28	69.26	33.1	70.26	68.30	-5.1	8,078	-0.06%
2021/10/05	43.1	69.61	43	69.90	71.20	0.1	7,773	0.00%
2021/10/04	91	70.04	96.5	70.21	70.90	-5.5	7,414	-0.07%
2021/10/01	38	68.13	21.2	68.82	67.60	16.8	6,842	0.25%
2021/09/30	20.1	70.61	27.3	70.63	70.30	-7.2	6,600	-0.11%
2021/09/29	11	68.66	14.3	68.27	68.70	-3.3	6,218	-0.05%
2021/09/28	56	68.07	80	69.03	69.40	-24	6,209	-0.39%
2021/09/27	28.3	68.50	3	68.97	68.80	25.3	6,058	0.42%
2021/09/24	34	69.11	40.1	68.96	68.70	-6.1	5,961	-0.10%
2021/09/23	30.2	67.48	104.5	67.62	68.00	-74.3	5,645	-1.32%	大賣/
2021/09/22	2	65.55	6.1	65.14	66.20	-4.1	5,330	-0.08%
2021/09/17	13.1	65.69	39.1	65.70	66.50	-26	5,240	-0.50%
2021/09/16	89	64.83	15	64.92	64.40	74	5,113	1.45%
2021/09/15	18.7	65.51	24	65.17	65.00	-5.3	5,073	-0.10%
2021/09/14	7.2	62.82	3.1	62.91	62.80	4.1	4,849	0.08%
2021/09/13	16	63.20	1	63.30	63.00	15	4,862	0.31%
2021/09/10	4	63.48	0	0.00	63.50	4	4,890	0.08%
2021/09/09	1	62.81	1	63.60	63.50	0	5,004	0.00%
2021/09/08	12.1	63.25	0	0.00	62.90	12.1	5,002	0.24%
2021/09/07	1.2	63.95	5.4	63.92	64.30	-4.2	4,951	-0.08%
2021/09/06	2	64.00	1	64.00	64.00	1	4,946	0.02%
2021/09/03	6.4	64.30	26	64.10	64.90	-19.7	4,952	-0.40%
2021/09/02	1.1	64.55	1.3	64.22	64.20	-0.1	4,909	0.00%
2021/09/01	20	65.83	17	65.65	65.60	3	4,851	0.06%
2021/08/31	4.3	65.63	4	65.70	66.30	0.3	4,845	0.01%
2021/08/30	4	65.73	54	66.03	66.20	-50	4,853	-1.03%
2021/08/27	15	66.15	10	66.29	66.20	5	4,900	0.10%
2021/08/26	21	65.01	3	65.17	65.70	18	4,919	0.37%
2021/08/25	34.5	65.89	11	66.15	65.70	23.5	5,051	0.47%
2021/08/24	10.1	66.73	14.3	66.64	65.70	-4.2	5,050	-0.08%
2021/08/23	35.6	67.02	87.2	66.85	67.30	-51.6	5,006	-1.03%
2021/08/20	69	65.62	13	65.54	65.90	56	4,871	1.15%
2021/08/19	23	64.99	40.4	64.49	64.50	-17.4	4,791	-0.36%
2021/08/18	83.6	65.65	33	65.55	66.80	50.5	4,610	1.10%
2021/08/17	4	64.35	23	64.27	64.40	-19	4,482	-0.42%
2021/08/16	3	64.07	9	63.83	63.90	-6	4,440	-0.14%
2021/08/13	13	63.81	12.1	64.03	64.00	0.9	4,433	0.02%
2021/08/12	11	63.79	21	63.88	63.80	-10	4,405	-0.23%
2021/08/11	1	63.30	2	63.05	63.30	-1	4,404	-0.02%
2021/08/10	4	62.10	9	62.12	62.20	-5	4,479	-0.11%
2021/08/09	1	62.90	0	0.00	62.80	1	4,608	0.02%
2021/08/06	5.1	63.70	2	63.65	63.70	3.1	4,665	0.07%
2021/08/05	2	63.25	7	62.77	63.20	-5	4,772	-0.10%
2021/08/04	5	62.10	2.2	62.49	62.10	2.9	4,972	0.06%
2021/08/03	3.1	61.90	0	0.00	62.30	3.1	5,070	0.06%
2021/07/30	1	61.70	0	0.00	61.60	1	5,173	0.02%
2021/07/29	1	62.50	3	62.63	62.70	-2	5,196	-0.04%
2021/07/28	3.1	61.97	1	61.90	62.20	2.1	5,306	0.04%
2021/07/27	0	62.70	4	62.73	62.50	-4	5,499	-0.07%
2021/07/26	3.5	63.37	0	0.00	63.10	3.5	5,680	0.06%
2021/07/23	4	62.35	1	62.10	62.60	3	5,639	0.05%
2021/07/22	0	0.00	3	62.10	62.40	-3	5,708	-0.05%
2021/07/21	7.3	63.09	10	63.93	63.00	-2.8	5,794	-0.05%
2021/07/20	11	64.53	14	64.40	64.20	-3	5,755	-0.05%
2021/07/19	8.1	65.86	9	65.72	65.80	-0.9	5,777	-0.02%
2021/07/16	6.2	66.29	1.1	66.31	66.50	5.1	5,967	0.09%
2021/07/15	3	66.63	5	66.94	66.70	-2	6,086	-0.03%
2021/07/14	4	66.17	2.1	66.39	65.80	1.9	6,100	0.03%
2021/07/13	9.2	66.67	24.1	66.33	66.10	-14.9	6,153	-0.24%
2021/07/12	4	65.68	1	65.50	65.80	3	6,170	0.05%
2021/07/09	10.1	65.06	3	64.80	65.00	7.1	6,253	0.11%
2021/07/08	18	65.91	9	65.53	65.50	9	6,399	0.14%
2021/07/07	9	65.98	0.1	66.00	65.50	8.9	6,501	0.14%
2021/07/06	1	66.20	13	66.05	66.00	-12	6,572	-0.18%
2021/07/05	2.2	66.50	10.2	66.44	67.00	-8	6,628	-0.12%
2021/07/02	3.1	64.81	3.2	64.87	65.00	-0.1	6,607	0.00%
2021/07/01	3	65.07	2	65.75	65.10	1	6,709	0.02%
2021/06/30	8	66.04	2.5	65.86	65.70	5.5	6,760	0.08%
2021/06/29	2	65.10	1.1	65.49	65.30	0.9	6,904	0.01%
2021/06/28	1	65.80	0	0.00	65.30	1	7,157	0.01%
2021/06/25	0	0.00	5.5	65.88	65.60	-5.5	7,238	-0.08%
2021/06/24	1	65.40	6	65.70	65.40	-5	7,302	-0.07%
2021/06/23	1	64.20	3.1	64.80	65.10	-2.1	7,422	-0.03%
2021/06/22	3	63.87	5.2	64.63	63.90	-2.2	7,633	-0.03%
2021/06/21	13	64.77	6	65.33	64.20	7	7,891	0.09%
2021/06/18	4	65.90	4	66.13	65.70	0	8,989	0.00%
2021/06/17	0	64.90	2	64.85	65.00	-2	9,076	-0.02%
2021/06/16	1	64.80	0	0.00	64.60	1	9,342	0.01%
2021/06/15	1	65.30	0	0.00	65.00	1	9,745	0.01%
2021/06/11	1.2	64.83	5	65.08	64.90	-3.9	10,415	-0.04%
2021/06/10	1	63.60	1	64.30	64.20	0	10,545	0.00%
2021/06/09	2.2	63.75	1	63.90	63.40	1.2	10,719	0.01%
2021/06/08	3	64.13	4	64.35	64.40	-1	11,187	-0.01%
2021/06/07	1.2	64.05	2	63.65	63.50	-0.9	11,381	-0.01%
2021/06/04	3.2	63.79	5	63.90	64.00	-1.8	11,419	-0.02%
2021/06/03	4.2	65.29	4	65.25	65.10	0.2	11,503	0.00%
2021/06/02	9.2	66.22	10	66.48	65.90	-0.8	11,547	-0.01%
2021/06/01	4	65.75	5	66.06	66.40	-1	11,512	-0.01%
2021/05/31	10	65.06	11.3	65.22	65.30	-1.3	11,685	-0.01%
2021/05/28	13.3	65.17	8	65.08	64.60	5.3	11,746	0.05%
2021/05/27	8.1	63.67	6	64.07	64.00	2.1	11,840	0.02%
2021/05/26	1	63.90	3	63.90	64.00	-2	12,006	-0.02%
2021/05/25	11	64.27	6.2	64.15	64.30	4.8	12,460	0.04%
2021/05/24	2	63.20	3	63.00	63.50	-1	13,058	-0.01%
2021/05/21	3	62.93	3	63.43	63.10	0	13,201	0.00%
2021/05/20	4	62.42	6	62.38	62.20	-2	13,440	-0.01%
2021/05/19	7	62.03	4	62.08	62.10	3	13,616	0.02%
2021/05/18	4	61.70	21	61.61	62.70	-17	13,799	-0.12%
2021/05/17	3	57.27	50	59.15	57.80	-47	13,988	-0.34%
2021/05/14	12.1	61.66	6	61.33	60.90	6.1	14,093	0.04%
2021/05/13	3.1	60.40	12	60.96	61.20	-8.9	14,457	-0.06%
2021/05/12	16.2	59.32	21.5	60.84	59.80	-5.3	14,679	-0.04%
2021/05/11	5	62.98	6.1	63.09	62.00	-1.1	15,153	-0.01%
2021/05/10	10	65.25	7	65.36	65.40	3	15,223	0.02%
2021/05/07	4	65.73	5.7	65.65	66.20	-1.7	15,477	-0.01%
2021/05/06	17	64.09	16	64.48	64.40	1	15,780	0.01%
2021/05/05	7	64.64	13	64.53	63.60	-6	16,217	-0.04%
2021/05/04	6	64.15	18	63.62	64.20	-12	16,250	-0.07%
2021/05/03	30.2	66.78	17	67.16	66.70	13.2	16,320	0.08%
2021/04/29	11	69.14	3	69.10	69.00	8	16,341	0.05%
2021/04/28	6.2	69.97	1	70.10	69.70	5.2	16,457	0.03%
2021/04/27	2	70.60	20	70.80	70.70	-18	16,704	-0.11%
2021/04/26	4	69.83	3	70.00	69.60	1	16,916	0.01%
2021/04/23	11	69.64	5	69.82	69.60	6	17,894	0.03%
2021/04/22	38.2	70.25	19	70.00	69.30	19.2	19,364	0.10%
2021/04/21	17	71.09	4	71.38	70.80	13	21,177	0.06%
2021/04/20	2	71.15	6	71.32	71.00	-4	23,422	-0.02%
2021/04/19	5	71.38	9	71.16	71.10	-4	24,127	-0.02%
2021/04/16	8.3	71.55	20.2	71.46	71.70	-11.9	24,288	-0.05%
2021/04/15	25.4	70.51	3	70.67	70.80	22.4	24,357	0.09%
2021/04/14	27.1	71.12	8	70.95	71.10	19.1	24,344	0.08%
2021/04/13	13.3	72.55	9	72.71	72.10	4.3	24,468	0.02%
2021/04/12	10.2	72.31	28	72.25	72.10	-17.8	24,572	-0.07%
2021/04/09	10.1	72.00	6	72.20	72.00	4.1	24,711	0.02%
2021/04/08	11.1	72.26	3	72.40	72.30	8.1	24,687	0.03%
2021/04/07	4	72.85	7	72.84	73.10	-3	24,603	-0.01%
2021/04/06	10.1	72.15	8	72.25	72.10	2.1	24,526	0.01%
2021/04/01	17.7	71.90	13	72.00	71.90	4.7	24,495	0.02%
2021/03/31	44	72.95	7	72.81	72.60	37	24,416	0.15%
2021/03/30	7	74.31	29	74.44	74.80	-22	24,191	-0.09%
2021/03/29	20	74.15	11.2	74.26	74.10	8.8	24,121	0.04%
2021/03/26	15	74.12	10	74.10	73.80	5	24,108	0.02%
2021/03/25	46	74.36	18	74.79	74.10	28	24,013	0.12%
2021/03/24	18.1	75.84	15.1	75.99	75.40	3	23,836	0.01%
2021/03/23	105.1	77.03	135.1	77.58	76.10	-30.1	23,564	-0.13%	大買/大賣/
2021/03/22	20	73.29	62	73.50	74.00	-42	22,465	-0.19%
2021/03/19	30	73.31	11.1	73.55	73.00	19	22,308	0.08%
2021/03/18	26.2	74.86	36	74.96	74.80	-9.8	22,105	-0.04%
2021/03/17	85	74.21	62	74.12	73.40	23	21,765	0.11%
2021/03/16	16.2	72.69	15	72.63	72.50	1.2	21,200	0.01%
2021/03/15	21.1	72.61	8	72.71	72.80	13.1	21,150	0.06%
2021/03/12	28.2	72.90	30.5	72.99	73.30	-2.3	21,192	-0.01%
2021/03/11	6.4	70.90	18	70.99	71.30	-11.7	21,120	-0.06%
2021/03/10	7	69.63	8	69.96	69.60	-1	20,960	0.00%
2021/03/09	35	68.49	48	68.49	69.00	-13	20,933	-0.06%
2021/03/08	15	69.57	18	69.37	69.00	-3	20,785	-0.01%
2021/03/05	25	70.45	9.2	70.38	70.00	15.8	20,689	0.08%
2021/03/04	14.1	71.29	27	71.05	70.50	-12.9	20,660	-0.06%
2021/03/03	4	69.78	7	70.56	70.80	-3	20,431	-0.01%
2021/03/02	13.1	69.73	4	70.95	69.30	9.1	20,303	0.04%
2021/02/26	17.2	70.27	24	70.51	70.00	-6.8	20,163	-0.03%
2021/02/25	42	71.97	52.8	72.46	71.30	-10.8	19,931	-0.05%
2021/02/24	97.6	71.62	66	71.98	70.60	31.6	19,489	0.16%
2021/02/23	9	69.29	10.1	69.55	69.70	-1	18,843	-0.01%
2021/02/22	12	69.98	20	70.07	69.70	-8	18,685	-0.04%
2021/02/19	33	69.15	15	69.55	69.40	18	18,424	0.10%
2021/02/18	68	70.41	165	70.44	70.20	-97	18,213	-0.53%	大賣/
2021/02/17	140	69.89	16.5	70.01	69.90	123.5	17,982	0.69%	大買/鉅額交易
2021/02/05	25.6	70.95	51	70.64	70.40	-25.4	17,708	-0.14%
2021/02/04	78	70.60	27.5	70.48	70.40	50.5	17,457	0.29%
2021/02/03	43.1	73.43	33.8	72.79	72.50	9.3	17,039	0.05%
2021/02/02	87	74.79	49.1	74.68	73.60	38	16,672	0.23%
2021/02/01	4.2	74.00	8	73.64	74.90	-3.8	15,953	-0.02%
2021/01/29	35	77.15	23	76.51	74.80	12	15,757	0.08%
2021/01/28	43.2	76.64	33.1	76.76	77.20	10.1	15,459	0.07%
2021/01/27	27.2	77.53	35.7	76.65	78.20	-8.6	15,072	-0.06%
2021/01/26	25	74.90	10.1	75.23	74.40	14.9	14,563	0.10%
2021/01/25	33.1	75.80	44	75.75	75.30	-11	14,395	-0.08%
2021/01/22	29	74.07	22.6	74.05	75.60	6.4	14,088	0.05%
2021/01/21	35.3	73.03	4.2	72.98	72.50	31.1	13,851	0.22%
2021/01/20	23.1	73.73	30.1	73.32	72.10	-7	13,646	-0.05%
2021/01/19	18.1	76.26	35	76.46	76.00	-16.9	13,299	-0.13%
2021/01/18	119.2	75.49	108.3	75.46	77.30	10.9	12,960	0.08%	大買/大賣/
2021/01/15	175.4	76.60	157.3	76.70	75.60	18.1	11,917	0.15%	大買/大賣/
2021/01/14	291.4	75.32	250	75.65	76.90	41.4	10,349	0.40%	大買/大賣/
2021/01/13	206.4	70.27	246.5	70.27	72.80	-40.1	8,308	-0.48%	大買/大賣/
2021/01/12	17	67.70	16.6	67.70	67.70	0.4	5,923	0.01%
2021/01/11	18	61.60	18.1	61.60	61.60	-0.1	5,142	0.00%
2021/01/08	7	54.74	9	55.12	56.00	-2	4,890	-0.04%
2021/01/07	8.1	55.49	1.6	55.85	55.60	6.5	4,712	0.14%
2021/01/06	16	56.32	11.5	56.31	55.70	4.5	4,613	0.10%
2021/01/05	8.1	56.06	6.4	56.22	56.10	1.7	4,309	0.04%
2021/01/04	7	54.85	60.1	55.39	55.60	-53.1	4,071	-1.30%
2020/12/31	21	53.62	1	53.80	53.40	20	3,844	0.52%
2020/12/30	5.1	53.48	3	53.60	53.60	2.1	3,760	0.06%
2020/12/29	0	53.50	0.3	53.90	53.40	-0.3	3,724	-0.01%
2020/12/28	2	54.05	5	54.46	54.00	-3	3,684	-0.08%
2020/12/25	8.6	53.66	44.1	53.77	53.70	-35.5	3,627	-0.98%
2020/12/24	6	52.75	34	52.46	52.70	-28	3,521	-0.80%
2020/12/23	0	52.20	1	52.50	52.10	-1	3,454	-0.03%
2020/12/22	1.2	52.90	0	0.00	52.00	1.2	3,437	0.03%
2020/12/21	1	52.30	3	52.30	52.20	-2	3,413	-0.06%
2020/12/18	15	52.15	1	52.10	51.90	14	3,403	0.41%
2020/12/17	20	52.50	0	0.00	52.60	20	3,360	0.60%
2020/12/16	2	52.65	17	52.73	52.90	-15	3,354	-0.45%
2020/12/15	22	52.36	47	52.40	52.00	-25	3,341	-0.75%
2020/12/14	9	53.26	3	53.23	52.70	6	3,279	0.18%
2020/12/11	9.4	52.91	6	52.92	53.00	3.4	3,205	0.11%
2020/12/10	38	53.63	6.2	53.64	53.20	31.8	3,128	1.02%
2020/12/09	1	55.10	5	54.92	54.70	-4	2,998	-0.13%
2020/12/08	31	55.39	49.2	55.31	54.70	-18.2	2,877	-0.63%
2020/12/07	55.2	54.57	82	54.83	56.30	-26.8	2,632	-1.02%
2020/12/04	0.2	52.31	7	52.43	52.50	-6.8	2,227	-0.31%
2020/12/03	2	51.90	5	52.00	51.60	-3	2,175	-0.14%
2020/12/02	3	52.20	1	52.30	52.20	2	2,119	0.09%
2020/11/30	6	52.42	0	0.00	52.60	6	2,111	0.28%
2020/11/27	0	0.00	1	52.20	52.10	-1	2,002	-0.05%
2020/11/26	3.1	51.93	1	52.20	52.20	2.1	2,000	0.10%
2020/11/25	1	51.70	1	51.61	51.60	0	2,039	0.00%
2020/11/24	38	51.77	0	0.00	51.60	38	2,028	1.87%
2020/11/23	44	52.26	0	0.00	52.40	44	2,003	2.20%
2020/11/20	1	52.00	3	52.10	52.10	-2	1,960	-0.10%
2020/11/19	0.1	51.50	0	0.00	51.50	0.1	1,946	0.00%
2020/11/18	1	51.50	1	51.70	51.80	0	1,948	0.00%
2020/11/17	0	0.00	0.1	51.40	51.30	-0.1	1,939	-0.01%
2020/11/16	0	0.00	1	51.50	51.50	-1	1,987	-0.05%
2020/11/13	2	51.15	0	0.00	51.00	2	1,988	0.10%
2020/11/11	1	52.00	0	0.00	52.30	1	1,952	0.05%
2020/11/06	0	0.00	2	51.50	51.30	-2	1,968	-0.10%
2020/11/05	0	0.00	4	51.28	51.20	-4	1,984	-0.20%
2020/11/04	1	51.10	7	51.24	51.10	-6	1,995	-0.30%
2020/11/03	1	50.70	12	50.91	51.10	-11	2,012	-0.55%
2020/10/30	3	50.13	1	50.10	50.10	2	2,045	0.10%
2020/10/29	12	50.33	0	0.00	50.40	12	2,036	0.59%
2020/10/28	15	51.03	0	0.00	51.00	15	2,052	0.73%
2020/10/26	3	51.50	0	0.00	51.40	3	2,098	0.14%
2020/10/23	2	51.55	0	0.00	51.70	2	2,118	0.09%
2020/10/21	0	0.00	1	51.80	51.40	-1	2,221	-0.05%
2020/10/20	3	51.73	0	0.00	51.60	3	2,272	0.13%
2020/10/16	3	51.50	2	51.60	51.20	1	2,420	0.04%
2020/10/14	0	0.00	1	51.90	51.80	-1	2,580	-0.04%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	1	52.20	0	0.00	52.00	1	2,723	0.04%
2020/10/08	1	51.50	0	0.00	52.10	1	2,790	0.04%
2020/10/07	1	51.30	0	0.00	51.40	1	2,825	0.04%
2020/10/06	6.5	51.96	0	0.00	51.90	6.5	2,864	0.23%
2020/10/05	12	51.00	0	0.00	51.00	12	2,886	0.42%
2020/09/30	0	0.00	4	51.60	51.50	-4	2,926	-0.14%
2020/09/29	1	51.40	0	0.00	51.30	1	2,956	0.03%
2020/09/28	1	51.10	8	51.41	51.00	-7	3,033	-0.23%
2020/09/25	2	50.25	1	50.20	50.40	1	3,081	0.03%
2020/09/24	7	50.40	0	0.00	50.30	7	3,106	0.23%
2020/09/23	6	51.45	2	51.20	51.40	4	3,069	0.13%
2020/09/22	5	52.08	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	0.00	1	53.50	53.00	-1	3,162	-0.03%
2020/09/18	1	53.00	0	0.00	52.60	1	3,183	0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/16	21	53.00	0	0.00	53.00	21	3,255	0.65%
2020/09/15	0	0.00	5	52.90	53.20	-5	3,260	-0.15%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/08	1	52.40	4	52.70	52.30	-3	3,422	-0.09%
2020/09/07	1	52.70	6	52.62	52.70	-5	3,443	-0.15%
2020/09/04	7	52.54	3	52.50	52.50	4	3,478	0.11%
2020/09/03	0	0.00	5	54.06	53.30	-5	3,473	-0.14%
2020/09/02	8	53.11	1	53.40	53.40	7	3,466	0.20%
2020/09/01	1	52.70	1	53.30	53.00	0	3,495	0.00%
2020/08/27	3	53.00	0	0.00	53.10	3	3,529	0.09%
2020/08/26	1	53.00	0	0.00	53.30	1	3,540	0.03%
2020/08/24	1	52.10	0	0.00	52.10	1	3,587	0.03%
2020/08/21	0	0.00	1	51.70	51.80	-1	3,590	-0.03%
2020/08/20	4	51.03	4	51.38	51.20	0	3,581	0.00%
2020/08/19	11	54.46	13	54.16	53.50	-2	3,523	-0.06%
2020/08/18	2	53.50	3	53.90	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	4	54.00	54.30	-4	3,521	-0.11%
2020/08/14	1.2	53.27	0	0.00	53.60	1.2	3,521	0.03%
2020/08/13	5	53.04	0	0.00	53.10	5	3,519	0.14%
2020/08/12	1	53.70	0	0.00	53.60	1	3,485	0.03%
2020/08/11	5	53.96	1	53.90	53.70	4	3,501	0.11%
2020/08/10	4	54.40	1	54.50	54.40	3	3,522	0.09%
2020/08/07	2	54.15	0	0.00	54.30	2	3,561	0.06%
2020/08/06	5	54.74	9	54.78	54.80	-4	3,566	-0.11%
2020/08/05	9	54.66	0	0.00	54.50	9	3,592	0.25%
2020/08/04	1	54.30	1	54.40	54.50	0	3,614	0.00%
2020/08/03	2	54.40	0	0.00	53.90	2	3,640	0.05%
2020/07/31	1	54.50	0	0.00	54.20	1	3,640	0.03%
2020/07/30	0	0.00	21	53.81	54.80	-21	3,669	-0.57%
2020/07/29	5	53.54	3	53.67	53.70	2	3,676	0.05%
2020/07/28	7	53.71	17	55.01	53.60	-10	3,734	-0.27%
2020/07/27	2	53.80	4	53.90	53.60	-2	3,923	-0.05%
2020/07/24	17	54.71	0	0.00	54.20	17	3,912	0.43%
2020/07/23	25.1	55.85	1	55.40	55.30	24.1	3,881	0.62%
2020/07/22	2	57.55	39	57.84	58.00	-37	3,845	-0.96%
2020/07/21	3	57.37	16	57.81	57.60	-13	3,757	-0.35%
2020/07/20	14	57.33	3	57.30	56.90	11	3,695	0.30%
2020/07/17	7	57.67	11	58.15	57.70	-4	3,632	-0.11%
2020/07/16	10	57.65	11	57.72	58.00	-1	3,580	-0.03%
2020/07/15	30	57.71	2	57.75	57.20	28	3,552	0.79%
2020/07/14	1	58.10	6	57.83	57.70	-5	3,530	-0.14%
2020/07/13	0	0.00	10	58.00	58.00	-10	3,522	-0.28%
2020/07/10	12	57.06	11	57.20	57.10	1	3,528	0.03%
2020/07/09	3.6	58.19	4	58.38	58.00	-0.4	3,536	-0.01%
2020/07/08	3	58.10	6	57.97	58.20	-3	3,499	-0.09%
2020/07/07	3	58.30	10	58.47	57.90	-7	3,496	-0.20%
2020/07/06	4	57.85	24	57.87	57.80	-20	3,540	-0.56%
2020/07/03	8	56.90	1	57.00	57.00	7	3,549	0.20%
2020/07/02	14	56.81	0	0.00	57.40	14	3,543	0.40%
2020/07/01	10	57.66	11	57.11	57.00	-1	3,542	-0.03%
2020/06/30	2	56.30	34	56.37	56.50	-32	3,455	-0.93%
2020/06/29	6	55.20	0	0.00	55.20	6	3,419	0.18%
2020/06/24	15	55.77	2	55.65	55.90	13	3,392	0.38%
2020/06/23	2	54.65	4	54.75	54.70	-2	3,334	-0.06%
2020/06/22	0	0.00	2	54.20	54.40	-2	3,338	-0.06%
2020/06/19	14	54.49	0.1	54.50	54.10	13.9	3,365	0.41%
2020/06/18	2	54.75	1	54.90	55.20	1	3,317	0.03%
2020/06/17	3	54.87	4	54.80	54.50	-1	3,313	-0.03%
2020/06/16	2	54.10	0	0.00	54.10	2	3,379	0.06%
2020/06/15	0	0.00	1	53.40	53.10	-1	3,485	-0.03%
2020/06/12	1	53.20	1	53.40	53.80	0	3,523	0.00%
2020/06/11	7	55.09	0	0.00	54.50	7	3,600	0.19%
2020/06/10	1	55.70	1	55.80	55.70	0	3,628	0.00%
2020/06/09	1	55.70	2	55.30	55.40	-1	3,744	-0.03%
2020/06/08	3	55.57	24	55.65	55.80	-21	3,846	-0.55%
2020/06/05	6	55.50	3	55.60	55.50	3	3,834	0.08%
2020/06/04	8	55.29	0	0.00	55.20	8	3,822	0.21%
2020/06/03	24	55.16	1	55.30	55.20	23	3,835	0.60%
2020/06/01	0	0.00	2	54.50	54.00	-2	3,825	-0.05%
2020/05/29	4	53.33	1	53.40	53.90	3	3,823	0.08%
2020/05/27	1	54.30	1	54.20	54.30	0	3,829	0.00%
2020/05/26	1	53.70	17	54.39	54.00	-16	3,853	-0.42%
2020/05/25	17	53.04	0	0.00	53.20	17	3,859	0.44%
2020/05/22	1	53.80	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	55.10	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	55.00	54.50	-1	3,843	-0.03%
2020/05/18	2	53.75	5	54.00	53.70	-3	3,845	-0.08%
2020/05/15	16	54.69	2	54.90	54.80	14	3,815	0.37%
2020/05/14	1	55.60	6	55.60	55.50	-5	3,778	-0.13%
2020/05/13	1	56.70	2	56.40	56.80	-1	3,739	-0.03%
2020/05/12	8	56.45	0	0.00	56.50	8	3,743	0.21%
2020/05/11	11	57.41	2	57.00	57.40	9	3,742	0.24%
2020/05/08	3	56.33	11	56.39	56.20	-8	3,714	-0.22%
2020/05/07	4	55.78	2	56.10	56.00	2	3,679	0.05%
2020/05/06	11	55.86	0	0.00	55.50	11	3,663	0.30%
2020/05/05	5	56.00	1	56.00	55.90	4	3,633	0.11%
2020/05/04	5	55.86	4	55.93	56.30	1	3,626	0.03%
2020/04/30	26	57.85	1	57.70	57.60	25	3,581	0.70%
2020/04/29	1	54.80	0	0.00	54.90	1	3,414	0.03%
2020/04/28	2	54.70	4	54.50	54.60	-2	3,425	-0.06%
2020/04/27	2	54.60	1	54.70	54.60	1	3,521	0.03%
2020/04/23	5	53.60	0	0.00	53.80	5	3,521	0.14%
2020/04/22	0	0.00	7	51.67	53.10	-7	3,514	-0.20%
2020/04/21	1	52.80	1	52.90	52.40	0	3,505	0.00%
2020/04/20	0	0.00	2	54.30	54.40	-2	3,478	-0.06%
2020/04/17	0	0.00	3	54.70	54.50	-3	3,472	-0.09%
2020/04/16	1	54.10	0	0.00	54.00	1	3,419	0.03%
2020/04/15	0	0.00	3	54.53	54.50	-3	3,391	-0.09%
2020/04/14	5	54.30	0	0.00	54.30	5	3,367	0.15%
2020/04/13	5	53.68	0	0.00	53.50	5	3,353	0.15%
2020/04/10	3	54.10	2	54.30	54.30	1	3,367	0.03%
2020/04/09	5	55.44	0	0.00	54.80	5	3,354	0.15%
2020/04/08	1	52.40	3	52.90	53.40	-2	3,239	-0.06%
2020/04/01	1	49.00	0	0.00	49.00	1	3,164	0.03%
2020/03/30	0	0.00	2	48.68	49.25	-2	3,144	-0.06%
2020/03/27	0	0.00	2	50.10	49.55	-2	3,154	-0.06%
2020/03/26	1	50.20	1	50.20	49.65	0	3,135	0.00%
2020/03/25	2	50.00	40	49.95	49.95	-38	3,165	-1.20%
2020/03/24	0	0.00	6	49.31	48.75	-6	3,153	-0.19%
2020/03/23	2	47.00	0	0.00	46.95	2	3,187	0.06%
2020/03/20	2	49.35	0	0.00	49.50	2	3,220	0.06%
2020/03/19	1	46.00	7	46.39	46.20	-6	3,172	-0.19%
2020/03/18	1	50.00	3	50.00	50.00	-2	3,119	-0.06%
2020/03/17	2	50.35	2	50.60	51.00	0	3,177	0.00%
2020/03/16	0	0.00	5	52.00	52.00	-5	3,134	-0.16%
2020/03/13	1	50.70	0	0.00	53.30	1	3,082	0.03%
2020/03/12	7	56.04	1	54.50	55.20	6	2,982	0.20%
2020/03/11	2	58.10	1	58.50	58.10	1	2,899	0.03%
2020/03/10	2	58.20	0	0.00	58.10	2	2,910	0.07%
2020/03/09	0	0.00	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%
2020/03/05	0	0.00	1	59.70	59.90	-1	2,843	-0.04%
2020/03/04	2	58.75	2	59.35	59.00	0	2,858	0.00%
2020/03/02	12.1	58.76	11	58.75	58.70	1.1	2,850	0.04%
2020/02/27	2	59.60	0	0.00	59.50	2	2,885	0.07%
2020/02/25	1	59.90	0	0.00	59.90	1	2,870	0.03%
2020/02/24	3	60.00	0	0.00	60.10	3	2,888	0.10%
2020/02/20	4	60.53	0	0.00	60.70	4	2,941	0.14%
2020/02/19	1	60.80	0	0.00	61.10	1	2,964	0.03%
2020/02/18	1	60.40	0	0.00	60.40	1	2,976	0.03%
2020/02/17	3	60.70	0	0.00	60.60	3	3,025	0.10%
2020/02/13	0	0.00	0	61.30	61.30	0	3,058	0.00%
2020/02/12	4	61.15	1	61.00	61.20	3	3,074	0.10%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/06	0	0.00	0.1	61.70	61.60	-0.1	3,264	0.00%
2020/02/05	0.5	61.10	0	0.00	61.00	0.5	3,438	0.02%
2020/02/04	1	59.40	2	60.05	61.00	-1	3,554	-0.03%
2020/02/03	4	58.40	1	58.20	59.30	3	3,564	0.08%
2020/01/31	1	60.70	12	60.73	60.50	-11	3,521	-0.31%
2020/01/30	6.1	60.27	5	60.22	59.80	1.1	3,507	0.03%
2020/01/20	0	0.00	51	66.01	65.90	-51	3,396	-1.50%
2020/01/17	2	66.10	4	65.85	66.00	-2	3,405	-0.06%
2020/01/16	2	65.10	0	0.00	65.20	2	3,385	0.06%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/09	3.2	64.73	3	64.83	64.80	0.2	3,479	0.01%
2020/01/08	1	64.10	0	0.00	64.30	1	3,487	0.03%
2020/01/07	6	64.80	2.2	64.73	65.00	3.8	3,466	0.11%
2020/01/06	3	65.57	0	0.00	65.30	3	3,461	0.09%
2020/01/03	1	66.80	1	66.70	66.60	0	3,467	0.00%
2020/01/02	5	66.36	0	0.00	66.30	5	3,487	0.14%
2019/12/31	0	0.00	2	66.20	66.20	-2	3,517	-0.06%
2019/12/30	2	66.75	0	0.00	66.60	2	3,513	0.06%
2019/12/27	2	67.00	0	67.00	67.00	2	3,513	0.06%
2019/12/26	3	67.27	1	67.20	67.00	2	3,489	0.06%
2019/12/25	1	67.00	0	0.00	67.50	1	3,498	0.03%
2019/12/24	2	67.25	0	0.00	67.00	2	3,508	0.06%
2019/12/23	3	67.40	0	0.00	67.60	3	3,526	0.09%
2019/12/20	5	68.12	0	0.00	67.60	5	3,554	0.14%
2019/12/18	5	68.86	3	68.87	69.10	2	3,545	0.06%
2019/12/17	2	68.75	0	0.00	68.80	2	3,610	0.06%
2019/12/16	5	69.72	7	69.31	69.20	-2	3,592	-0.06%
2019/12/13	1	69.50	6	69.43	68.80	-5	3,596	-0.14%
2019/12/12	3	69.53	8	69.09	68.80	-5	3,555	-0.14%
2019/12/11	6	68.63	2	68.65	68.80	4	3,452	0.12%
2019/12/09	0	0.00	9	67.72	67.90	-9	3,437	-0.26%
2019/12/06	9.1	66.01	24	66.55	67.30	-15	3,411	-0.44%
2019/12/05	0	0.00	4.1	67.49	67.50	-4.1	3,385	-0.12%
2019/12/04	11.2	66.86	0	0.00	67.10	11.2	3,370	0.33%
2019/12/03	0	0.00	13	66.98	67.00	-13	3,372	-0.39%
2019/12/02	0	0.00	3	66.90	66.80	-3	3,372	-0.09%
2019/11/29	33	66.92	0	0.00	66.60	33	3,357	0.98%
2019/11/27	0	0.00	7	68.23	68.10	-7	3,354	-0.21%
2019/11/26	4	67.60	13	67.38	68.50	-9	3,338	-0.27%
2019/11/25	2	67.30	0	0.00	67.20	2	3,265	0.06%
2019/11/22	5	67.50	1	67.10	67.40	4	3,274	0.12%
2019/11/21	5	66.46	2	66.95	67.20	3	3,261	0.09%
2019/11/20	4	66.90	1	66.90	67.20	3	3,263	0.09%
2019/11/19	4	66.73	12.2	66.77	67.20	-8.2	3,257	-0.25%
2019/11/18	0	0.00	14	66.38	66.70	-14	3,230	-0.43%
2019/11/15	10.2	65.50	4	65.70	65.40	6.2	3,207	0.19%
2019/11/14	13	64.82	12	65.22	65.00	1	3,202	0.03%
2019/11/13	15	65.97	0	0.00	65.90	15	3,179	0.47%
2019/11/12	2.1	66.47	16	66.58	66.80	-13.9	3,190	-0.43%
2019/11/11	14	65.96	5.1	66.62	65.90	8.9	3,172	0.28%
2019/11/08	4.3	67.44	14	67.46	67.00	-9.7	3,142	-0.31%
2019/11/07	11	66.60	0	0.00	66.70	11	3,104	0.35%
2019/11/06	2	67.55	1	67.20	67.50	1	3,073	0.03%
2019/11/05	24	68.52	6	68.20	68.90	18	3,033	0.59%
2019/11/04	21	69.08	57	68.74	69.30	-36	2,979	-1.21%
2019/11/01	28	67.11	24	66.55	67.30	4	2,808	0.14%
2019/10/31	10	65.10	1	65.20	65.20	9	2,718	0.33%
2019/10/30	2	65.70	2	65.40	65.50	0	2,742	0.00%
2019/10/29	10	65.40	3	65.40	65.40	7	2,737	0.26%
2019/10/28	0	0.00	0.1	64.60	64.90	-0.1	2,706	0.00%
2019/10/25	4	64.55	0	0.00	64.70	4	2,717	0.15%
2019/10/23	0	0.00	3	66.17	65.40	-3	2,745	-0.11%
2019/10/22	2	65.80	7	66.17	65.70	-5	2,779	-0.18%
2019/10/21	0	0.00	1	65.10	65.60	-1	2,781	-0.04%
2019/10/18	1	65.10	4	65.70	65.10	-3	2,783	-0.11%
2019/10/17	1	65.40	11	65.21	65.20	-10	2,780	-0.36%
2019/10/16	0	0.00	1	64.30	64.50	-1	2,760	-0.04%
2019/10/15	0.1	63.90	0	0.00	64.00	0.1	2,766	0.00%
2019/10/14	0	0.00	2	63.70	63.90	-2	2,818	-0.07%
2019/10/09	2	63.80	3	63.50	63.00	-1	2,835	-0.04%
2019/10/08	1	64.60	4	64.58	64.50	-3	2,855	-0.11%
2019/10/07	10	63.56	0	0.00	63.50	10	2,938	0.34%
2019/10/04	10	64.25	0	0.00	64.80	10	2,897	0.35%
2019/10/03	4	64.75	1	64.80	64.80	3	2,895	0.10%
2019/09/27	6	64.80	0	0.00	64.70	6	2,847	0.21%
2019/09/26	9	65.30	0	0.00	65.30	9	2,822	0.32%
2019/09/25	2	65.55	1	66.00	66.00	1	2,787	0.04%
2019/09/24	0	0.00	1	66.40	66.40	-1	2,755	-0.04%
2019/09/23	4	65.78	3.2	65.71	65.90	0.8	2,699	0.03%
2019/09/20	7	65.87	5	65.88	65.60	2	2,699	0.07%
2019/09/19	7	65.13	48	64.99	64.90	-41	2,559	-1.60%
2019/09/18	7	64.13	14	64.39	64.80	-7	2,524	-0.28%
2019/09/17	11	63.68	1	63.60	63.80	10	2,479	0.40%
2019/09/16	2	64.60	1	64.70	64.70	1	2,502	0.04%
2019/09/12	21	63.94	15	64.22	64.30	6	2,507	0.24%
2019/09/11	26	63.52	32	63.89	63.60	-6	2,484	-0.24%
2019/09/10	20	63.27	0	0.00	63.40	20	2,484	0.80%
2019/09/09	18	63.30	0	0.00	63.40	18	2,496	0.72%
2019/09/06	10	63.43	17	63.89	63.40	-7	2,511	-0.28%
2019/09/05	17	63.16	11	63.51	63.30	6	2,502	0.24%
2019/09/04	1	62.90	0	0.00	63.20	1	2,493	0.04%
2019/09/03	11	62.93	0.1	63.40	62.50	10.9	2,487	0.44%
2019/09/02	2	63.30	0.5	63.40	63.50	1.5	2,485	0.06%
2019/08/30	5	62.80	8	63.29	63.40	-3	2,492	-0.12%
2019/08/29	4	61.90	0	0.00	62.20	4	2,467	0.16%
2019/08/28	9	62.47	0	0.00	62.20	9	2,465	0.37%
2019/08/27	2	63.00	0	0.00	63.20	2	2,451	0.08%
2019/08/26	4	62.90	1	63.10	62.70	3	2,446	0.12%
2019/08/23	0	0.00	5.5	64.17	64.30	-5.5	2,455	-0.22%
2019/08/13	1	61.60	1.1	61.50	61.30	-0.1	2,392	-0.01%
2019/08/12	20	62.10	0	0.00	61.90	20	2,407	0.83%
2019/08/08	1	61.20	0	0.00	61.20	1	2,405	0.04%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/06	3	60.80	3	59.83	60.80	0	2,402	0.00%
2019/08/05	1.5	60.63	0	0.00	60.50	1.5	2,382	0.06%
2019/08/02	2	62.05	0	0.00	61.30	2	2,362	0.08%
2019/08/01	1	63.70	1	63.90	63.60	0	2,349	0.00%
2019/07/31	1	63.80	0	0.00	64.30	1	2,308	0.04%
2019/07/30	1	64.10	0	0.00	64.30	1	2,302	0.04%
2019/07/29	0	0.00	2	64.60	64.80	-2	2,330	-0.09%
2019/07/26	3	64.03	1	64.20	64.30	2	2,315	0.09%
2019/07/24	2	66.85	1	66.70	66.70	1	2,282	0.04%
2019/07/23	3	67.40	0	0.00	67.30	3	2,217	0.14%
2019/07/22	0.5	67.50	3	67.53	67.50	-2.5	2,195	-0.11%
2019/07/17	3	66.67	0	0.00	66.80	3	2,178	0.14%
2019/07/16	2	67.05	4	67.00	67.10	-2	2,170	-0.09%
2019/07/15	2.2	65.35	2	65.80	66.10	0.2	2,153	0.01%
2019/07/12	1	66.30	1	66.90	66.10	0	2,251	0.00%
2019/07/11	2	66.20	3	65.83	65.90	-1	2,258	-0.04%
2019/07/10	0	0.00	0.1	64.00	64.20	-0.1	2,213	-0.01%
2019/07/09	1	63.60	1	63.60	63.60	0	2,300	0.00%
2019/07/08	1	64.60	1	64.40	64.40	0	2,352	0.00%
2019/07/03	1	63.80	0	0.00	64.10	1	2,500	0.04%
2019/07/02	1	64.00	0	0.00	64.10	1	2,604	0.04%
2019/07/01	1	64.00	3	64.03	64.10	-2	2,643	-0.08%
2019/06/28	3	63.20	0	0.00	63.10	3	2,719	0.11%
2019/06/24	15	64.00	1	64.00	64.10	14	2,941	0.48%
2019/06/21	2	63.30	1	64.20	64.20	1	2,957	0.03%
2019/06/20	0	0.00	2	63.25	63.60	-2	2,925	-0.07%
2019/06/18	1	61.10	1	61.80	61.40	0	2,912	0.00%
2019/06/17	2	61.80	0	0.00	61.80	2	2,902	0.07%
2019/06/13	2	61.60	2	61.90	61.90	0	2,889	0.00%
2019/06/12	2	61.60	2	61.85	61.80	0	3,043	0.00%
2019/06/04	1	61.30	1	61.60	61.60	0	3,079	0.00%
2019/06/03	1	61.10	1	61.40	61.90	0	3,089	0.00%
2019/05/31	2	61.45	2	61.50	61.50	0	3,098	0.00%
2019/05/30	1	60.90	1	60.90	60.90	0	3,080	0.00%
2019/05/29	1	60.10	1	60.90	60.30	0	3,103	0.00%
2019/05/28	3	60.80	0	0.00	60.50	3	3,106	0.10%
2019/05/23	1	60.20	1	60.40	60.70	0	3,155	0.00%
2019/05/17	1	61.40	0	0.00	60.70	1	3,173	0.03%
2019/05/16	1	62.20	1	62.50	61.30	0	3,158	0.00%
2019/05/13	0	0.00	0.1	64.10	64.00	-0.1	3,151	0.00%
2019/05/10	0	0.00	4	66.13	66.20	-4	3,151	-0.13%
2019/05/09	2	65.90	0	0.00	66.10	2	3,183	0.06%
2019/05/06	1	67.20	0	0.00	67.30	1	3,145	0.03%
2019/04/26	1	68.50	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	1	70.20	69.80	-1	3,184	-0.03%
2019/04/23	5	69.26	5	69.14	70.00	0	3,261	0.00%
2019/04/22	2	69.55	1	69.50	69.50	1	3,237	0.03%
2019/04/19	1	70.50	16	70.36	70.00	-15	3,250	-0.46%
2019/04/18	2	71.80	0	0.00	71.10	2	3,247	0.06%
2019/04/16	0	0.00	5.5	70.65	71.20	-5.5	3,099	-0.18%
2019/04/10	0	0.00	1	66.80	67.30	-1	2,869	-0.03%
2019/04/09	10	66.45	1	66.40	66.80	9	2,774	0.32%
2019/04/08	20	65.42	4	66.48	66.70	16	2,753	0.58%
2019/04/03	2	64.60	3	64.67	65.00	-1	2,644	-0.04%
2019/04/02	1.2	64.55	2	64.60	64.80	-0.8	2,605	-0.03%
2019/04/01	5	63.94	4	63.53	63.80	1	2,515	0.04%
2019/03/29	4	61.48	6	61.88	61.50	-2	2,361	-0.08%
2019/03/26	0	0.00	3	62.30	62.30	-3	2,285	-0.13%
2019/03/25	6	61.35	2	61.65	61.80	4	2,271	0.18%
2019/03/22	3	62.73	0	0.00	62.60	3	2,252	0.13%
2019/03/18	0	0.00	3	62.47	62.50	-3	2,379	-0.13%
2019/03/14	0	0.00	10	62.20	62.00	-10	2,213	-0.45%
2019/03/13	1	61.30	11	61.77	61.70	-10	2,263	-0.44%
2019/03/12	20	61.20	0	0.00	61.40	20	2,262	0.88%
2019/03/11	1	60.60	1	60.80	61.10	0	2,287	0.00%
2019/03/04	2	61.60	2	61.90	62.20	0	2,653	0.00%
2019/02/26	0	0.00	20	63.68	62.60	-20	2,632	-0.76%
2019/02/25	0.1	63.40	2	63.10	63.50	-1.9	2,614	-0.07%
2019/02/22	0	0.00	1	62.30	62.30	-1	2,616	-0.04%
2019/02/21	2	62.00	0	0.00	62.20	2	2,656	0.08%
2019/02/20	20	61.55	10	61.20	62.00	10	2,649	0.38%
2019/02/19	0	0.00	1	60.70	60.90	-1	2,671	-0.04%
2019/02/13	1	60.50	11	60.61	61.20	-10	2,788	-0.36%
2019/02/11	0	0.00	10	59.70	59.50	-10	2,750	-0.36%
2019/01/30	10	58.80	0	0.00	59.20	10	2,739	0.36%
2019/01/28	0	0.00	3	58.90	59.30	-3	2,712	-0.11%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/23	0	0.00	1	58.10	58.20	-1	2,708	-0.04%
2019/01/22	1	58.50	10	58.40	58.30	-9	2,716	-0.33%
2019/01/21	11	59.20	0	0.00	59.20	11	2,717	0.40%
2019/01/18	10	58.70	20	58.30	58.60	-10	2,721	-0.37%
2019/01/17	23	57.73	20	58.40	57.90	3	2,715	0.11%
2019/01/15	18	57.86	0	0.00	57.80	18	2,710	0.66%
2019/01/14	0	0.00	1	58.00	57.80	-1	2,683	-0.04%
2019/01/11	0	0.00	8	58.60	58.30	-8	2,732	-0.29%
2019/01/10	10	58.10	0	0.00	58.30	10	2,715	0.37%
2019/01/09	0	0.00	10	59.60	59.20	-10	2,704	-0.37%
2019/01/08	10	59.00	0	0.00	58.70	10	2,689	0.37%
2018/12/20	0	0.00	2	60.70	60.30	-2	2,994	-0.07%
2018/12/18	1	59.90	3	60.37	60.30	-2	3,029	-0.07%
2018/12/17	0	0.00	6	60.80	60.60	-6	3,058	-0.20%
2018/12/14	0	0.00	20	60.50	60.90	-20	3,075	-0.65%
2018/12/13	20.5	60.62	1	60.40	61.30	19.5	3,065	0.64%
2018/12/12	1	61.00	1	60.50	61.00	0	3,043	0.00%
2018/12/11	6	59.50	2	59.70	59.80	4	3,016	0.13%
2018/12/10	0.1	61.10	0	0.00	61.00	0.1	2,957	0.00%
2018/12/07	0	0.00	2	62.10	62.20	-2	2,971	-0.07%
2018/12/06	2	60.65	3	60.67	61.50	-1	3,007	-0.03%
2018/12/05	14	62.01	1	62.30	62.00	13	2,967	0.44%
2018/12/04	2	62.60	3	63.03	62.80	-1	3,000	-0.03%
2018/12/03	1	63.40	14	63.04	63.30	-13	3,000	-0.43%
2018/11/30	13	61.22	11	61.84	62.20	2	2,962	0.07%
2018/11/29	14	61.91	1	62.40	61.30	13	2,796	0.46%
2018/11/28	1	62.20	3	62.13	62.10	-2	2,739	-0.07%
2018/11/27	4	61.15	2	61.10	61.20	2	2,710	0.07%
2018/11/26	1	61.20	2	61.85	61.60	-1	2,706	-0.04%
2018/11/23	1	61.30	0	0.00	60.90	1	2,716	0.04%
2018/11/21	2	60.90	4	61.03	61.20	-2	2,730	-0.07%
2018/11/20	2	61.30	2	61.60	61.80	0	2,690	0.00%
2018/11/16	8	62.61	3	62.63	62.50	5	2,639	0.19%
2018/11/15	5	62.76	4	62.85	62.90	1	2,650	0.04%
2018/11/14	1	63.80	1	64.10	64.10	0	2,607	0.00%
2018/11/13	1	62.20	2	63.65	65.20	-1	2,602	-0.04%
2018/11/12	2	64.75	1	64.00	64.20	1	2,577	0.04%
2018/11/07	0	0.00	3	66.60	66.90	-3	2,589	-0.12%
2018/11/06	0	0.00	1	66.30	66.40	-1	2,609	-0.04%
2018/11/02	1	66.20	0	0.00	66.70	1	2,624	0.04%
2018/10/31	0	0.00	2	65.35	65.60	-2	2,634	-0.08%
2018/10/30	10	64.52	0	0.00	64.40	10	2,628	0.38%
2018/10/29	0.5	64.40	1	64.40	64.40	-0.5	2,627	-0.02%
2018/10/26	2	63.85	1	64.80	64.00	1	2,630	0.04%
2018/10/25	2	63.80	1	64.20	63.80	1	2,632	0.04%
2018/10/24	1	65.00	1	65.70	65.00	0	2,626	0.00%
2018/10/23	6	67.40	0	0.00	65.00	6	2,615	0.23%
2018/10/19	0	0.00	11	65.89	67.10	-11	2,599	-0.42%
2018/10/18	21	66.39	4	66.48	66.30	17	2,602	0.65%
2018/10/17	0	0.00	6	66.23	65.60	-6	2,729	-0.22%
2018/10/16	1	65.50	0	0.00	65.20	1	2,760	0.04%
2018/10/15	3	65.70	0	0.00	65.10	3	2,785	0.11%
2018/10/12	0	0.00	2	65.10	65.60	-2	2,817	-0.07%
2018/10/11	14	65.34	3	64.90	64.00	11	2,844	0.39%
2018/10/09	9	71.12	0.1	71.10	70.80	8.9	2,746	0.32%
2018/10/08	3	71.77	3	72.47	71.80	0	2,745	0.00%
2018/10/05	1	72.20	4	72.40	72.10	-3	2,753	-0.11%
2018/10/04	0	0.00	1	73.30	73.20	-1	2,746	-0.04%
2018/10/03	0	0.00	3	73.90	74.00	-3	2,744	-0.11%
2018/09/28	0	0.00	4	74.70	74.50	-4	2,776	-0.14%
2018/09/26	0	0.00	2	74.80	74.80	-2	2,749	-0.07%
2018/09/21	2	72.60	3	72.90	73.00	-1	2,736	-0.04%
2018/09/20	3	73.23	4	73.05	72.60	-1	2,752	-0.04%
2018/09/18	0	0.00	16	73.29	73.30	-16	2,763	-0.58%
2018/09/17	7	73.69	5	73.60	73.70	2	2,772	0.07%
2018/09/14	2	74.70	1	75.30	74.70	1	2,778	0.04%
2018/09/12	2	73.50	0	0.00	73.20	2	2,804	0.07%
2018/09/11	2	74.00	0	0.00	74.90	2	2,780	0.07%
2018/09/10	3	73.83	0	0.00	73.50	3	2,801	0.11%
2018/09/07	1	75.80	0	0.00	75.10	1	2,805	0.04%
2018/09/06	11	76.98	6	77.32	76.80	5	2,777	0.18%
2018/09/05	5	78.34	7	77.27	77.00	-2	2,752	-0.07%
2018/09/04	6	78.23	4	78.20	78.20	2	2,742	0.07%
2018/09/03	5	78.20	1	78.20	77.90	4	2,730	0.15%
2018/08/31	2	78.10	2.1	78.00	78.00	-0.1	2,746	0.00%
2018/08/30	0	0.00	0.1	77.80	77.90	-0.1	2,780	0.00%
2018/08/29	1	78.30	2	78.60	78.10	-1	2,803	-0.04%
2018/08/28	1	77.90	2	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	1	77.60	77.70	-1	2,796	-0.04%
2018/08/23	0	0.00	1	77.70	77.70	-1	2,873	-0.03%
2018/08/17	1	75.40	0	0.00	75.50	1	2,900	0.03%
2018/08/10	2	77.70	0	0.00	77.60	2	2,860	0.07%
2018/08/07	1	77.80	0	0.00	77.40	1	2,934	0.03%
2018/08/06	0	0.00	3	77.43	77.70	-3	2,953	-0.10%
2018/08/02	0	0.00	7	77.44	76.50	-7	2,963	-0.24%
2018/08/01	0	0.00	2	76.90	77.20	-2	2,958	-0.07%
2018/07/25	2	76.10	85	76.21	75.80	-83	2,889	-2.87%
2018/07/24	85	79.79	2	79.50	80.00	83	2,837	2.93%
2018/07/23	2	78.45	1	78.40	78.80	1	2,711	0.04%
2018/07/19	0	0.00	2	78.50	78.40	-2	2,671	-0.07%
2018/07/13	1.1	74.72	1	74.80	75.20	0.1	2,578	0.00%
2018/07/12	0.1	74.00	0	0.00	74.00	0.1	2,607	0.00%
2018/07/11	0.1	74.00	0	0.00	73.80	0.1	2,627	0.00%
2018/07/10	0	0.00	1	73.70	73.60	-1	2,630	-0.04%
2018/07/06	0	0.00	1	72.40	72.60	-1	2,650	-0.04%
2018/07/02	1	73.90	0	0.00	73.20	1	2,758	0.04%
2018/06/29	4	73.43	3	73.90	74.60	1	2,737	0.04%
2018/06/28	1	72.20	1	72.40	72.30	0	2,698	0.00%
2018/06/22	3	73.37	0	0.00	73.30	3	2,716	0.11%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/19	0	0.00	2	74.75	74.70	-2	2,717	-0.07%
2018/06/14	3	75.73	0	0.00	75.40	3	2,675	0.11%
2018/06/13	0.1	76.90	0	0.00	76.90	0.1	2,662	0.00%
2018/06/11	0.1	77.30	0	0.00	77.30	0.1	2,758	0.00%
2018/06/08	3	77.17	0	0.00	77.20	3	2,814	0.11%
2018/06/07	1	77.50	0	0.00	78.00	1	2,831	0.04%
2018/06/06	0	0.00	4	76.75	77.00	-4	2,826	-0.14%
2018/06/04	0	0.00	24	75.40	75.50	-24	2,800	-0.86%
2018/06/01	1	74.60	0	0.00	74.70	1	2,791	0.04%
2018/05/31	1	73.80	1	74.10	73.80	0	2,810	0.00%
2018/05/30	13	74.53	0	0.00	74.20	13	2,753	0.47%
2018/05/29	5	75.30	0	0.00	75.40	5	2,733	0.18%
2018/05/28	6	75.53	0	0.00	75.70	6	2,782	0.22%
2018/05/25	1.1	75.23	3.1	75.31	75.10	-2	2,787	-0.07%
2018/05/24	1	74.50	1	74.30	74.80	0	2,763	0.00%
2018/05/23	1	73.60	0	0.00	73.30	1	2,769	0.04%
2018/05/22	1	73.80	0	0.00	74.00	1	2,812	0.04%
2018/05/21	1	74.00	1	74.40	74.10	0	2,838	0.00%
2018/05/16	0	0.00	2	74.50	74.20	-2	2,893	-0.07%
2018/05/15	5	75.68	0	0.00	75.20	5	2,918	0.17%
2018/05/14	0	0.00	3.1	78.03	78.00	-3.1	3,054	-0.10%
2018/05/11	4	77.38	1	77.90	77.30	3	3,059	0.10%
2018/05/10	3	76.57	1	76.70	76.60	2	3,081	0.06%
2018/05/08	1	76.10	1	76.30	75.80	0	3,151	0.00%
2018/05/07	0	76.00	0	0.00	76.00	0	3,203	0.00%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	2	74.00	0	0.00	73.90	2	3,319	0.06%
2018/04/26	1	75.00	0	0.00	74.00	1	3,351	0.03%
2018/04/25	0	0.00	1	74.40	74.90	-1	3,411	-0.03%
2018/04/24	2.1	73.10	2	72.85	72.80	0.1	3,429	0.00%
2018/04/23	2	75.20	0	0.00	74.90	2	3,419	0.06%
2018/04/20	1	75.50	2	75.80	76.00	-1	3,428	-0.03%
2018/04/19	2	75.40	4	76.15	76.90	-2	3,439	-0.06%
2018/04/18	12	76.39	0	0.00	76.30	12	3,440	0.35%
2018/04/17	1	78.00	0	0.00	77.50	1	3,405	0.03%
2018/04/16	0	0.00	3	78.30	78.60	-3	3,410	-0.09%
2018/04/13	10	78.66	0	0.00	78.50	10	3,451	0.29%
2018/04/12	0.1	78.60	0.2	78.60	78.50	-0.1	3,452	0.00%
2018/04/11	1	79.00	3	78.83	78.80	-2	3,453	-0.06%
2018/04/09	6	77.28	0	0.00	77.80	6	3,436	0.17%
2018/04/03	1	78.20	1	78.30	78.20	0	3,371	0.00%
2018/04/02	1	79.30	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.40	1	79.40	79.60	0	3,374	0.00%
2018/03/30	0	0.00	3	79.80	80.00	-3	3,364	-0.09%
2018/03/28	1	78.20	0	0.00	78.40	1	3,356	0.03%
2018/03/27	1	78.60	1	78.80	78.40	0	3,370	0.00%
2018/03/26	1	77.90	1	78.00	78.00	0	3,427	0.00%
2018/03/23	2	78.10	2	78.40	78.40	0	3,463	0.00%
2018/03/22	2	79.55	0	0.00	79.30	2	3,466	0.06%
2018/03/21	0	0.00	2	79.85	79.90	-2	3,443	-0.06%
2018/03/20	1	78.80	1	78.90	79.00	0	3,488	0.00%
2018/03/16	3	79.23	1	79.40	79.10	2	3,490	0.06%
2018/03/15	2	79.80	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.00	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.20	1	81.80	81.70	0	3,424	0.00%
2018/03/12	0	0.00	4	81.05	81.20	-4	3,469	-0.12%
2018/03/09	4	79.70	1	80.10	79.70	3	3,486	0.09%
2018/03/08	3	78.97	0	0.00	79.00	3	3,472	0.09%
2018/03/07	1	79.60	0	0.00	78.90	1	3,486	0.03%
2018/03/06	8	78.93	1	78.90	78.90	7	3,619	0.19%
2018/03/01	0	0.00	2	80.10	79.70	-2	3,870	-0.05%
2018/02/27	2	79.80	0	0.00	79.40	2	3,917	0.05%
2018/02/26	2	80.00	0	0.00	79.90	2	3,930	0.05%
2018/02/23	1.1	79.53	3	79.77	79.40	-1.9	3,963	-0.05%
2018/02/22	3	78.83	0	0.00	79.00	3	4,008	0.07%
2018/02/12	0	0.00	1	78.90	78.30	-1	4,036	-0.02%
2018/02/09	1	77.00	0	0.00	78.50	1	4,084	0.02%
2018/02/08	1	79.00	0	0.00	79.20	1	4,135	0.02%
2018/02/07	1	80.60	1	80.50	80.30	0	4,252	0.00%
2018/02/06	6	79.15	18	79.62	78.70	-12	4,506	-0.27%
2018/02/05	7	82.41	0	0.00	82.90	7	4,409	0.16%
2018/02/02	4	83.90	2	84.45	84.10	2	4,464	0.05%
2018/02/01	0	0.00	3	84.77	85.00	-3	4,546	-0.07%
2018/01/31	2	83.30	1	83.10	83.40	1	4,596	0.02%
2018/01/30	5	83.52	0	0.00	83.50	5	4,616	0.11%
2018/01/29	7.1	84.73	3	84.60	84.50	4.1	4,613	0.09%
2018/01/26	8	85.40	1	85.90	85.60	7	4,648	0.15%
2018/01/25	0	0.00	2	86.80	86.70	-2	4,642	-0.04%
2018/01/24	1	85.60	0	86.50	86.50	1	4,754	0.02%
2018/01/23	4	86.25	0	0.00	86.20	4	4,991	0.08%
2018/01/22	11	86.90	9	86.37	86.90	2	5,056	0.04%
2018/01/19	8	87.59	4	87.83	87.40	4	5,104	0.08%
2018/01/18	1	87.80	0	0.00	86.70	1	5,113	0.02%
2018/01/17	0	0.00	7	86.60	87.00	-7	5,111	-0.14%
2018/01/16	1	86.60	3	86.57	86.50	-2	5,143	-0.04%
2018/01/15	2.2	86.11	0	0.00	86.20	2.2	5,168	0.04%
2018/01/12	1	85.60	2	85.50	85.60	-1	5,232	-0.02%
2018/01/11	1	84.70	0	0.00	84.60	1	5,265	0.02%
2018/01/10	2	84.30	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	2	85.85	85.50	-2	5,335	-0.04%
2018/01/08	0	0.00	2	85.40	85.30	-2	5,403	-0.04%
2018/01/05	1	85.10	1	85.30	85.30	0	5,519	0.00%
2018/01/04	0	0.00	5.7	84.68	85.10	-5.7	5,855	-0.10%
2018/01/02	1	84.50	6	84.67	85.00	-5	5,953	-0.08%