鴻準 (2354)-國泰-高雄券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股
1007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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24.1	61.37	28	61.69	60.70	-3.9	20,835	-0.02%
2024/05/02	11.2	60.71	6.4	60.74	60.70	4.9	20,678	0.02%
2024/04/30	21.1	62.26	173.6	61.76	61.60	-152.5	20,587	-0.74%	大賣/鉅額交易
2024/04/29	19	62.93	50.1	63.22	62.40	-31.1	20,438	-0.15%
2024/04/26	25.1	61.82	24.6	61.89	61.40	0.5	19,997	0.00%
2024/04/25	35.1	61.11	49.7	61.28	60.90	-14.6	19,794	-0.07%
2024/04/24	193.3	61.68	211.6	62.33	62.00	-18.3	19,592	-0.09%	大買/大賣/
2024/04/23	80	59.29	80.7	59.93	60.30	-0.7	18,907	0.00%
2024/04/22	3.1	56.61	7.1	56.72	57.00	-4	18,438	-0.02%
2024/04/19	1.4	55.71	4	55.23	55.80	-2.7	18,278	-0.01%
2024/04/18	5	55.90	4.1	55.79	56.50	0.9	18,105	0.00%
2024/04/17	49.3	55.62	29	55.79	55.60	20.3	17,987	0.11%
2024/04/16	36.1	55.49	22.3	55.60	55.00	13.8	17,836	0.08%
2024/04/15	10.2	57.64	32.2	57.38	57.50	-22	17,596	-0.13%
2024/04/12	61.4	58.81	24.1	58.86	58.50	37.4	17,434	0.21%
2024/04/11	192.7	59.50	51.5	59.27	59.10	141.2	17,226	0.82%	大買/鉅額交易
2024/04/10	75.8	61.71	35.2	62.03	61.20	40.5	16,729	0.24%
2024/04/09	82.2	63.42	32.1	63.57	63.00	50.1	16,351	0.31%
2024/04/08	20.6	63.17	15.6	63.02	63.50	5	15,980	0.03%
2024/04/03	45	63.56	21.9	63.61	64.00	23.1	15,670	0.15%
2024/04/02	95.2	64.33	102	64.70	64.90	-6.8	15,264	-0.04%	大賣/
2024/04/01	103.1	64.49	63.2	64.59	63.80	39.9	14,706	0.27%	大買/
2024/03/29	147.1	63.81	125.1	63.38	63.00	22	14,144	0.16%	大買/大賣/
2024/03/28	380.2	65.93	362.1	66.51	65.10	18.1	13,289	0.14%	大買/大賣/
2024/03/27	77.6	61.72	217	61.77	63.60	-139.4	10,914	-1.28%	大賣/鉅額交易
2024/03/26	42.5	58.43	27.8	58.68	57.90	14.6	9,790	0.15%
2024/03/25	35.2	58.70	26.2	58.84	58.70	9	9,502	0.09%
2024/03/22	85.2	59.40	41.6	59.59	59.00	43.6	9,239	0.47%
2024/03/21	104.9	58.78	75.1	59.20	59.10	29.8	8,698	0.34%	大買/
2024/03/20	107.6	58.83	113.5	59.02	58.20	-5.9	8,078	-0.07%	大買/大賣/
2024/03/19	30	56.17	50.6	56.75	58.10	-20.6	6,912	-0.30%
2024/03/18	32.2	55.03	29.9	54.66	55.40	2.4	6,431	0.04%
2024/03/15	146.4	56.58	85.9	56.93	55.60	60.5	6,066	1.00%	大買/
2024/03/14	65.5	54.66	40	54.89	53.70	25.5	4,982	0.51%
2024/03/13	143.3	58.76	182.6	59.05	58.90	-39.3	4,239	-0.93%	大買/大賣/
2024/03/12	19.2	52.13	124.2	53.08	55.30	-105	2,479	-4.24%	大賣/鉅額交易
2024/03/11	12.7	50.26	9	50.19	50.30	3.7	2,126	0.17%
2024/03/08	3.7	49.30	1.8	49.48	49.20	1.9	2,072	0.09%
2024/03/07	24.2	49.57	1	50.10	50.10	23.2	2,041	1.13%
2024/03/06	2.9	49.82	3	49.85	49.80	-0.1	2,002	0.00%
2024/03/05	11.3	50.59	0	50.50	50.50	11.3	1,996	0.57%
2024/03/04	2.4	50.33	34.3	49.80	50.00	-31.9	1,969	-1.62%
2024/03/01	18.1	49.50	0.1	49.50	49.30	18	1,953	0.92%
2024/02/29	0.7	49.93	5	49.70	49.70	-4.3	1,952	-0.22%
2024/02/27	1.5	49.80	0.3	50.01	49.70	1.2	1,931	0.06%
2024/02/26	5.7	50.10	0	0.00	50.00	5.7	1,928	0.30%
2024/02/23	1.6	50.21	3	50.50	50.10	-1.4	1,936	-0.07%
2024/02/22	0.3	50.76	0	0.00	50.70	0.3	1,954	0.02%
2024/02/21	0.4	50.28	0	0.00	50.10	0.4	1,946	0.02%
2024/02/20	0.3	50.34	0	0.00	50.30	0.3	1,966	0.01%
2024/02/19	2.5	50.17	0	0.00	50.30	2.5	1,984	0.13%
2024/02/16	1.4	49.45	0	0.00	49.40	1.4	2,021	0.07%
2024/02/15	6.2	49.34	0	0.00	49.40	6.2	2,030	0.31%
2024/02/05	1.5	50.25	0	50.40	50.20	1.5	1,996	0.07%
2024/02/02	5.4	50.80	14	50.74	50.90	-8.6	1,987	-0.43%
2024/02/01	0.5	50.58	17	50.40	50.80	-16.5	1,994	-0.83%
2024/01/31	0.2	50.32	6	50.20	50.50	-5.8	2,013	-0.29%
2024/01/30	0.4	50.48	0	0.00	50.40	0.4	2,017	0.02%
2024/01/29	2.3	50.61	10	50.60	50.70	-7.7	2,046	-0.38%
2024/01/26	0.4	50.59	0	0.00	50.50	0.4	2,051	0.02%
2024/01/25	0.1	50.59	0	0.00	50.60	0.1	2,055	0.01%
2024/01/24	0.1	50.52	0	0.00	50.40	0.1	2,075	0.00%
2024/01/23	0.1	50.38	0.1	50.50	50.20	0	2,131	0.00%
2024/01/22	0.2	50.18	0.1	50.10	50.20	0.1	2,179	0.00%
2024/01/19	1.1	49.65	0	0.00	49.70	1.1	2,183	0.05%
2024/01/18	2	49.68	1.1	49.81	49.60	1	2,193	0.04%
2024/01/17	19.3	50.15	1	50.00	49.65	18.3	2,182	0.84%
2024/01/16	4.4	50.71	40	50.65	50.80	-35.6	2,151	-1.65%
2024/01/15	0.1	51.45	0	0.00	51.30	0.1	2,184	0.00%
2024/01/12	2.5	51.36	0	0.00	51.40	2.5	2,207	0.11%
2024/01/11	0.1	51.50	3	51.33	51.30	-2.9	2,241	-0.13%
2024/01/10	0.3	51.38	0	0.00	51.20	0.3	2,301	0.01%
2024/01/09	2.3	51.64	0.1	51.70	51.50	2.2	2,305	0.10%
2024/01/08	12.3	51.69	1	51.60	51.60	11.3	2,321	0.48%
2024/01/05	1.4	51.89	0	0.00	51.80	1.4	2,331	0.06%
2024/01/04	10.3	51.90	0	0.00	51.90	10.3	2,373	0.43%
2024/01/03	6.2	52.14	0	0.00	52.10	6.2	2,429	0.26%
2024/01/02	0.2	52.82	0	0.00	52.80	0.2	2,540	0.01%
2023/12/29	5.1	52.86	7.4	53.13	53.10	-2.4	2,580	-0.09%
2023/12/28	5.2	52.52	3.2	52.47	52.70	2	2,568	0.08%
2023/12/27	0	52.30	0	52.50	52.40	0	2,601	0.00%
2023/12/26	9.3	52.10	0.1	52.30	52.20	9.2	2,665	0.35%
2023/12/25	2.1	51.91	0.2	52.10	51.90	1.9	2,740	0.07%
2023/12/22	3	51.67	0	0.00	51.70	3	2,801	0.11%
2023/12/21	33.1	51.78	0	0.00	51.70	33.1	2,840	1.17%
2023/12/20	1.1	51.90	1	52.10	52.30	0.1	2,890	0.00%
2023/12/19	4.6	51.61	0	0.00	51.60	4.6	2,959	0.16%
2023/12/18	2.3	51.86	2	52.00	52.00	0.3	3,097	0.01%
2023/12/15	10.1	52.10	1	52.10	52.00	9.1	3,417	0.26%
2023/12/14	0.2	51.97	0	0.00	52.00	0.2	4,109	0.01%
2023/12/13	0	52.07	0	0.00	52.00	0	4,243	0.00%
2023/12/12	3.4	51.33	1	51.30	51.30	2.4	4,373	0.05%
2023/12/11	7.2	51.28	13.2	51.20	51.30	-6	4,414	-0.13%
2023/12/08	1.1	51.61	0	51.90	51.60	1.1	4,421	0.02%
2023/12/07	4	51.61	0	52.10	51.50	4	4,462	0.09%
2023/12/06	19.5	52.03	2.1	51.91	52.00	17.4	4,460	0.39%
2023/12/05	3.3	53.18	11.4	53.47	53.10	-8.1	4,399	-0.18%
2023/12/04	1.2	53.32	6	53.37	53.20	-4.8	4,412	-0.11%
2023/12/01	1	53.20	10	53.30	53.20	-9	4,468	-0.20%
2023/11/30	12.2	53.32	0	0.00	53.30	12.2	4,461	0.27%
2023/11/29	1	53.50	1.1	53.60	53.40	-0.1	4,483	0.00%
2023/11/28	1	53.60	0	0.00	53.40	1	4,543	0.02%
2023/11/27	2.1	53.00	0	0.00	53.00	2.1	4,565	0.05%
2023/11/24	0.1	53.32	0	0.00	53.30	0.1	4,557	0.00%
2023/11/22	12.2	53.12	1.8	53.14	53.30	10.4	4,559	0.23%
2023/11/21	12	53.12	0.4	53.46	53.50	11.6	4,550	0.26%
2023/11/20	5	52.98	0	0.00	53.00	5	4,545	0.11%
2023/11/17	1	53.20	2	53.40	53.20	-1	4,530	-0.02%
2023/11/16	4.3	52.62	0	0.00	52.80	4.3	4,508	0.10%
2023/11/15	1.1	52.72	0	0.00	52.90	1.1	4,492	0.02%
2023/11/14	8	52.70	6	52.43	52.30	2	4,459	0.05%
2023/11/13	0.1	52.50	1	52.30	52.30	-0.9	4,457	-0.02%
2023/11/10	0.5	52.30	0	52.30	52.20	0.5	4,482	0.01%
2023/11/09	1.1	52.41	1	52.30	52.30	0.1	4,488	0.00%
2023/11/08	1.3	52.50	0	52.60	52.20	1.3	4,509	0.03%
2023/11/07	4.1	52.30	1	52.20	52.20	3.1	4,501	0.07%
2023/11/06	0.1	52.64	0	0.00	52.50	0.1	4,527	0.00%
2023/11/03	1.2	52.98	2	52.70	52.70	-0.8	4,530	-0.02%
2023/11/02	0.2	52.90	0	0.00	53.00	0.2	4,561	0.00%
2023/11/01	0.5	52.47	0	0.00	52.20	0.5	4,596	0.01%
2023/10/31	1.1	52.35	2	52.70	52.40	-0.9	4,583	-0.02%
2023/10/30	1.6	52.09	0	52.10	51.80	1.5	4,597	0.03%
2023/10/27	0.1	52.80	0	0.00	52.90	0.1	4,570	0.00%
2023/10/26	8.2	52.49	0	0.00	52.30	8.2	4,608	0.18%
2023/10/25	4.1	53.43	1	53.60	53.30	3.1	4,628	0.07%
2023/10/24	4.1	52.60	2	53.00	53.10	2.1	4,689	0.05%
2023/10/23	9.1	52.68	4	53.60	53.50	5.1	4,929	0.10%
2023/10/20	8.1	54.45	4.7	54.64	54.70	3.4	5,472	0.06%
2023/10/19	2.1	55.15	0.1	54.90	55.10	2	5,484	0.04%
2023/10/18	5	55.72	1	55.90	55.50	4	5,484	0.07%
2023/10/17	8	56.58	0	0.00	56.40	8	5,440	0.15%
2023/10/16	2	56.55	0.1	56.80	56.60	1.9	5,478	0.03%
2023/10/13	5	57.34	2	57.60	57.20	3	5,601	0.05%
2023/10/12	0	58.00	6.1	57.85	58.00	-6	5,683	-0.11%
2023/10/11	1.1	57.28	2.3	57.32	57.40	-1.2	5,704	-0.02%
2023/10/06	17.1	56.91	4	56.60	56.50	13.1	5,731	0.23%
2023/10/05	1.1	57.90	11	57.92	58.20	-9.9	5,621	-0.18%
2023/10/04	2.1	56.61	37	56.80	57.10	-34.9	5,578	-0.63%
2023/10/03	2.1	57.79	1	57.60	57.40	1.1	5,552	0.02%
2023/10/02	6	57.38	0	0.00	57.60	6	5,518	0.11%
2023/09/28	0.1	56.20	3.5	57.44	57.70	-3.4	5,487	-0.06%
2023/09/27	7.1	55.89	2	56.15	55.90	5.1	5,446	0.09%
2023/09/26	4.1	56.69	1	56.80	56.30	3.1	5,403	0.06%
2023/09/25	11	57.92	0.5	57.50	57.60	10.5	5,400	0.19%
2023/09/22	2.1	57.85	1	57.70	57.50	1.1	5,379	0.02%
2023/09/21	28.1	58.33	2	58.20	58.00	26.1	5,321	0.49%
2023/09/20	64.6	59.80	12	59.63	58.90	52.6	5,188	1.01%
2023/09/19	61.4	61.61	63.6	61.38	60.70	-2.1	4,915	-0.04%
2023/09/18	19.3	58.04	22.2	58.32	57.10	-2.9	4,282	-0.07%
2023/09/15	26.6	57.70	14	58.24	59.00	12.6	4,137	0.30%
2023/09/14	2	57.30	16	57.38	57.50	-14	3,996	-0.35%
2023/09/13	6.3	56.92	15	56.75	56.50	-8.7	3,967	-0.22%
2023/09/12	6	57.30	8	57.24	57.30	-2	4,003	-0.05%
2023/09/11	6	56.86	2	56.30	56.20	4	3,998	0.10%
2023/09/08	9	57.10	4	57.08	57.10	5	4,071	0.12%
2023/09/07	6	56.58	26	56.46	56.50	-20	4,094	-0.49%
2023/09/06	3.5	57.07	8.2	57.10	57.10	-4.7	4,090	-0.11%
2023/09/05	2	56.20	3	56.30	56.30	-1	4,028	-0.02%
2023/09/04	12.1	56.17	0	0.00	55.90	12.1	4,034	0.30%
2023/09/01	10	56.67	7.6	56.80	57.00	2.4	4,010	0.06%
2023/08/31	34.3	55.63	12	55.92	55.70	22.3	3,965	0.56%
2023/08/30	0.2	55.10	4	54.90	55.30	-3.8	3,950	-0.10%
2023/08/29	0	54.70	2.2	54.37	54.80	-2.2	4,001	-0.05%
2023/08/28	1	54.80	0	0.00	54.70	1	4,056	0.02%
2023/08/25	0.2	55.00	1	55.50	54.80	-0.8	4,107	-0.02%
2023/08/24	5	55.74	6	55.67	55.50	-1	4,130	-0.02%
2023/08/23	1	54.00	0	0.00	54.80	1	4,121	0.02%
2023/08/21	2	54.79	2	54.40	54.30	0	4,116	0.00%
2023/08/18	0	0.00	5	54.90	55.00	-5	4,112	-0.12%
2023/08/17	2	53.90	4	55.05	54.90	-2	4,100	-0.05%
2023/08/16	1.1	54.71	1	54.60	54.80	0.1	4,072	0.00%
2023/08/15	0	0.00	1	55.40	55.50	-1	4,056	-0.02%
2023/08/14	3.4	55.00	3.2	55.29	55.70	0.2	4,055	0.01%
2023/08/11	2	56.10	1.1	56.65	56.10	0.9	4,036	0.02%
2023/08/10	5.3	56.54	1.5	56.20	56.20	3.8	4,024	0.09%
2023/08/09	3	56.97	4.1	56.99	56.90	-1.1	3,989	-0.03%
2023/08/08	2.1	56.54	7.5	56.51	56.60	-5.4	3,967	-0.14%
2023/08/07	9.1	56.55	9.2	56.54	56.20	-0.1	3,944	0.00%
2023/08/04	5	54.78	0	0.00	54.80	5	3,912	0.13%
2023/08/02	4.1	55.00	3	54.74	54.50	1.1	3,906	0.03%
2023/08/01	2	55.70	0	0.00	55.70	2	3,843	0.05%
2023/07/31	8.6	56.20	4.2	55.99	55.70	4.3	3,826	0.11%
2023/07/28	10.4	56.17	7.2	56.13	56.30	3.2	3,781	0.09%
2023/07/27	4.9	57.10	3.9	57.07	56.90	1	3,731	0.03%
2023/07/26	32.9	58.24	19.2	58.83	57.00	13.7	3,664	0.37%
2023/07/25	50.5	58.86	69.6	58.76	59.50	-19.1	3,399	-0.56%
2023/07/24	1	53.80	5	54.84	55.00	-4	2,796	-0.14%
2023/07/21	2.1	54.49	0	0.00	54.30	2.1	2,766	0.08%
2023/07/20	1.6	55.31	2.1	55.80	55.20	-0.5	2,750	-0.02%
2023/07/19	22.7	56.36	2	55.80	55.90	20.7	2,738	0.76%
2023/07/18	7.4	58.19	44.1	58.41	57.40	-36.7	2,693	-1.36%
2023/07/17	8.3	56.95	2.7	57.19	57.20	5.6	2,560	0.22%
2023/07/14	5	55.62	28	55.41	56.20	-23	2,497	-0.92%
2023/07/13	6	55.40	11.5	55.52	54.90	-5.5	2,433	-0.23%
2023/07/12	5.1	53.81	4.1	54.30	54.00	1.1	2,351	0.04%
2023/07/11	0.1	53.80	2	53.70	53.60	-2	2,347	-0.08%
2023/07/10	0	52.90	1	53.10	52.90	-1	2,354	-0.04%
2023/07/07	1.3	52.57	0	0.00	52.90	1.3	2,353	0.05%
2023/07/06	7.7	53.09	5	53.34	53.00	2.7	2,335	0.12%
2023/07/05	25.3	54.02	1	53.70	53.70	24.3	2,299	1.06%
2023/07/04	11.6	54.83	0	55.00	54.70	11.5	2,283	0.50%
2023/07/03	8	56.08	7.4	56.08	56.00	0.6	2,320	0.03%
2023/06/30	4.8	55.34	68	55.56	55.60	-63.2	2,322	-2.72%
2023/06/29	11	55.90	5	56.14	55.80	6	2,348	0.26%
2023/06/28	2	56.20	7	56.23	56.00	-5	2,437	-0.21%
2023/06/27	17.2	56.60	6	56.32	55.80	11.2	2,426	0.46%
2023/06/26	15	57.65	17.4	57.54	57.60	-2.4	2,398	-0.10%
2023/06/21	13	55.67	3	56.00	55.60	10	2,314	0.43%
2023/06/20	16.1	56.06	1	56.30	56.10	15.1	2,319	0.65%
2023/06/19	10	55.90	6.3	56.33	56.50	3.7	2,318	0.16%
2023/06/16	12	56.06	1	56.90	56.00	11	2,301	0.48%
2023/06/15	15.9	56.44	5	56.82	56.50	10.9	2,246	0.49%
2023/06/14	9.1	57.00	11.7	57.00	56.50	-2.6	2,238	-0.12%
2023/06/13	6.1	55.90	6.7	55.87	55.80	-0.7	2,150	-0.03%
2023/06/12	3	55.50	0.5	55.53	55.40	2.5	2,109	0.12%
2023/06/09	2.1	54.71	2.2	54.78	54.60	-0.1	2,095	0.00%
2023/06/08	1.1	54.91	4	55.03	55.00	-2.9	2,106	-0.14%
2023/06/07	4	55.65	0	0.00	55.30	4	2,153	0.19%
2023/06/06	0.5	55.50	7	55.80	55.70	-6.5	2,168	-0.30%
2023/06/05	0.1	55.56	2	55.75	55.80	-1.9	2,223	-0.08%
2023/06/02	4.8	55.91	19.1	55.90	55.90	-14.4	2,258	-0.64%
2023/06/01	1.4	55.51	11.2	55.10	55.80	-9.9	2,232	-0.44%
2023/05/31	13.5	54.51	7	54.69	54.30	6.5	2,170	0.30%
2023/05/30	10	54.69	3.2	54.59	54.50	6.8	2,127	0.32%
2023/05/29	0.1	53.94	3.2	54.04	54.20	-3.1	2,119	-0.15%
2023/05/26	0	53.50	1	53.30	53.20	-1	2,140	-0.05%
2023/05/25	2.1	53.56	0	0.00	53.60	2.1	2,188	0.10%
2023/05/24	0.1	53.80	0	0.00	54.00	0.1	2,207	0.00%
2023/05/23	0.3	53.90	0	0.00	53.90	0.3	2,226	0.01%
2023/05/22	13	54.05	6	53.93	54.00	7	2,262	0.31%
2023/05/19	0.1	53.71	1	54.00	53.90	-0.9	2,281	-0.04%
2023/05/18	0.1	53.62	4	53.80	53.70	-3.9	2,293	-0.17%
2023/05/17	1	53.58	20	53.47	53.50	-19	2,337	-0.81%
2023/05/16	0.1	53.00	0	0.00	52.80	0.1	2,332	0.00%
2023/05/15	3	51.97	3	52.27	52.70	0	2,345	0.00%
2023/05/12	2	51.90	2	52.30	52.20	0	2,409	0.00%
2023/05/11	10.3	52.59	4	52.80	52.40	6.3	2,424	0.26%
2023/05/10	7	53.12	7	53.30	53.10	0	2,455	0.00%
2023/05/09	1.4	53.59	5	53.68	53.80	-3.6	2,476	-0.15%
2023/05/08	12	53.31	12.1	53.33	53.50	-0.1	2,534	0.00%
2023/05/05	4.1	53.58	3	53.80	53.80	1.1	2,636	0.04%
2023/05/04	2	53.60	0	0.00	53.80	2	2,831	0.07%
2023/05/03	4	53.68	0.1	54.09	53.80	3.9	2,903	0.14%
2023/05/02	15.1	54.00	0	0.00	53.80	15.1	3,026	0.50%
2023/04/28	0.1	53.90	0	0.00	53.90	0.1	3,285	0.00%
2023/04/27	0	0.00	1.2	53.37	53.40	-1.2	3,290	-0.04%
2023/04/26	0	52.90	1	53.00	52.90	-1	3,288	-0.03%
2023/04/25	0	52.90	2	52.65	52.60	-2	3,295	-0.06%
2023/04/24	1	53.40	0	53.80	53.40	1	3,305	0.03%
2023/04/21	1.1	54.31	0.1	54.10	53.80	1	3,344	0.03%
2023/04/20	1.1	55.06	0	0.00	54.40	1.1	3,354	0.03%
2023/04/19	2.4	55.57	3	55.93	55.00	-0.6	3,398	-0.02%
2023/04/18	0	0.00	1	55.01	54.80	-1	3,409	-0.03%
2023/04/17	4	55.05	0	0.00	55.00	4	3,409	0.12%
2023/04/14	0	0.00	1.1	54.91	54.80	-1.1	3,409	-0.03%
2023/04/13	5.5	54.98	1	54.90	54.70	4.5	3,423	0.13%
2023/04/12	1.5	55.40	1	55.30	55.30	0.5	3,444	0.01%
2023/04/11	0	0.00	2	55.50	55.70	-2	3,462	-0.06%
2023/04/10	11	55.41	1	55.40	55.50	10	3,501	0.29%
2023/04/07	3.6	55.95	5	56.26	55.50	-1.4	3,495	-0.04%
2023/04/06	4.3	56.28	4	56.08	56.10	0.3	3,468	0.01%
2023/03/31	1.4	55.71	8.3	55.79	55.90	-6.9	3,415	-0.20%
2023/03/30	6.4	55.57	29.1	55.69	55.60	-22.7	3,385	-0.67%
2023/03/29	2.1	55.35	38	55.09	55.50	-35.9	3,342	-1.07%
2023/03/28	0.1	54.00	1.1	53.54	53.50	-1	3,252	-0.03%
2023/03/27	2.2	54.26	1	54.30	54.00	1.2	3,260	0.04%
2023/03/24	1	54.60	1	54.10	54.70	0	3,272	0.00%
2023/03/23	0.1	53.90	2	53.65	53.90	-1.9	3,251	-0.06%
2023/03/22	3	53.33	0	0.00	53.30	3	3,255	0.09%
2023/03/21	0.1	53.30	2	53.25	53.30	-1.9	3,332	-0.06%
2023/03/20	0.1	52.56	0	0.00	53.00	0.1	3,328	0.00%
2023/03/17	0.1	52.00	2	52.30	52.20	-1.9	3,337	-0.06%
2023/03/16	2.2	52.15	0.2	52.10	51.90	2.1	3,323	0.06%
2023/03/15	0	53.00	0.1	52.90	52.70	-0.1	3,343	0.00%
2023/03/14	1	52.80	0	0.00	52.90	1	3,392	0.03%
2023/03/13	1	53.20	1.3	53.45	53.60	-0.3	3,484	-0.01%
2023/03/10	16.7	53.81	2	54.20	53.60	14.7	3,664	0.40%
2023/03/09	0.1	55.05	8	55.11	54.90	-7.9	3,665	-0.21%
2023/03/08	26.2	54.98	36	55.13	55.20	-9.8	3,746	-0.26%
2023/03/07	10	56.29	9	56.13	56.00	1	3,688	0.03%
2023/03/06	1	55.90	3	55.40	55.90	-2	3,654	-0.06%
2023/03/03	5	55.28	0.5	55.30	55.20	4.5	3,635	0.12%
2023/03/02	1.1	55.30	5	55.24	55.20	-3.9	3,633	-0.11%
2023/03/01	0.1	55.30	1	55.10	55.30	-0.9	3,627	-0.03%
2023/02/24	10	55.98	2	56.00	55.50	8	3,620	0.22%
2023/02/23	4.1	56.22	5	56.10	56.00	-0.9	3,592	-0.03%
2023/02/22	11	54.92	13.1	54.85	55.20	-2.1	3,564	-0.06%
2023/02/21	5.2	55.84	4	55.70	55.70	1.2	3,561	0.03%
2023/02/20	9.1	56.03	1	55.50	56.00	8.1	3,617	0.22%
2023/02/17	1.4	54.78	12	55.17	55.30	-10.6	3,625	-0.29%
2023/02/16	0.1	55.04	2	55.00	55.10	-1.9	3,670	-0.05%
2023/02/15	4.1	54.95	3	54.63	54.50	1.1	3,743	0.03%
2023/02/14	5.1	55.16	2.2	55.29	55.10	2.9	3,728	0.08%
2023/02/13	2.1	54.85	25.1	55.00	54.90	-23	3,778	-0.61%
2023/02/10	7.3	54.71	38	54.85	54.60	-30.7	3,788	-0.81%
2023/02/09	3.1	55.51	1	55.50	55.50	2.1	3,733	0.06%
2023/02/08	9	56.00	16.1	56.01	55.80	-7.1	3,710	-0.19%
2023/02/07	6.1	56.03	3	56.07	56.20	3.1	3,671	0.08%
2023/02/06	6.1	56.49	14	56.64	56.50	-7.9	3,643	-0.22%
2023/02/03	12	56.58	1.1	56.20	56.30	11	3,593	0.31%
2023/02/02	88	56.35	34.9	56.48	56.40	53.2	3,504	1.52%
2023/02/01	2.1	54.70	2	54.95	55.00	0.1	3,320	0.00%
2023/01/31	2.1	54.60	2.2	54.69	54.20	-0.2	3,260	-0.01%
2023/01/30	2.3	55.08	15.4	55.36	55.40	-13.1	3,155	-0.41%
2023/01/17	0	0.00	0	52.40	52.20	0	2,909	0.00%
2023/01/13	6	52.80	0	52.80	52.60	6	2,934	0.20%
2023/01/12	1.1	52.91	0	0.00	52.70	1.1	2,949	0.04%
2023/01/11	2	53.70	8	53.58	53.80	-6	2,937	-0.20%
2023/01/10	1	53.40	10	53.35	53.40	-9	2,918	-0.31%
2023/01/09	33	53.10	20.1	53.09	53.20	12.9	2,923	0.44%
2023/01/06	15	52.17	18.2	52.27	52.40	-3.2	2,890	-0.11%
2023/01/05	2.2	51.35	1.1	51.15	51.00	1	2,871	0.04%
2023/01/04	0.1	51.42	0.2	51.80	51.40	-0.1	2,869	0.00%
2023/01/03	1.3	50.50	0	0.00	51.30	1.3	2,882	0.04%
2022/12/30	1	52.10	1.2	51.83	51.90	-0.2	2,868	-0.01%
2022/12/29	5.3	51.44	7	51.10	51.00	-1.7	2,841	-0.06%
2022/12/28	5	52.30	5.7	52.31	52.30	-0.7	2,828	-0.03%
2022/12/27	0	51.70	1	51.90	52.00	-1	2,786	-0.03%
2022/12/26	0	51.40	0	0.00	51.10	0	2,790	0.00%
2022/12/23	1.1	51.69	1	51.40	51.40	0.1	2,805	0.00%
2022/12/22	3	52.03	0	51.80	52.00	3	2,833	0.11%
2022/12/21	0	51.50	2	51.30	50.60	-2	2,832	-0.07%
2022/12/20	2	51.06	4	51.85	51.00	-2	2,826	-0.07%
2022/12/19	0.1	52.53	5	52.02	51.90	-4.9	2,840	-0.17%
2022/12/16	3	52.70	8.2	52.63	52.60	-5.1	2,839	-0.18%
2022/12/15	1.2	53.53	7	53.63	53.80	-5.8	2,802	-0.21%
2022/12/14	18.1	53.43	5.1	53.62	53.70	13	2,803	0.46%
2022/12/13	11	53.75	7.3	53.85	53.70	3.7	2,770	0.13%
2022/12/12	13	52.90	1	52.70	52.80	12	2,691	0.45%
2022/12/09	8	52.96	13	52.81	53.20	-5	2,735	-0.18%
2022/12/08	0.1	52.82	0	0.00	52.70	0.1	2,718	0.00%
2022/12/07	1.1	52.61	6	52.35	52.80	-4.9	2,711	-0.18%
2022/12/06	3.1	53.00	1	53.40	53.20	2.1	2,685	0.08%
2022/12/05	22.1	54.38	12.3	54.16	54.20	9.8	2,636	0.37%
2022/12/02	37.1	53.81	55	54.16	54.00	-17.9	2,540	-0.70%
2022/12/01	14.2	52.57	5	52.06	51.90	9.1	2,378	0.38%
2022/11/30	11.2	51.65	16	51.97	52.10	-4.8	2,386	-0.20%
2022/11/29	0	0.00	2.1	49.67	50.10	-2.1	2,294	-0.09%
2022/11/28	0.1	49.80	1.2	49.42	49.95	-1.1	2,280	-0.05%
2022/11/25	0	0.00	2	49.90	49.95	-2	2,287	-0.09%
2022/11/24	7.5	49.79	0	0.00	49.85	7.5	2,284	0.33%
2022/11/23	1	50.00	0	0.00	49.75	1	2,299	0.04%
2022/11/22	0.5	50.00	3.2	49.87	50.00	-2.7	2,324	-0.11%
2022/11/21	3	49.55	8	49.60	49.55	-5	2,355	-0.21%
2022/11/18	0	49.60	2	49.65	49.65	-2	2,364	-0.08%
2022/11/17	7.1	49.90	2.4	50.08	49.90	4.7	2,354	0.20%
2022/11/16	9.2	50.06	22	50.14	50.10	-12.8	2,340	-0.55%
2022/11/15	18	49.62	16	49.54	49.60	2	2,273	0.09%
2022/11/14	7.6	49.43	9	49.47	49.50	-1.4	2,234	-0.06%
2022/11/11	4.2	48.61	10	48.50	48.85	-5.8	2,177	-0.26%
2022/11/10	7.2	47.57	2.2	47.72	47.55	5	2,115	0.24%
2022/11/09	5.7	47.96	3.3	47.85	48.20	2.4	2,098	0.11%
2022/11/08	0	46.80	1	46.75	46.85	-1	2,079	-0.05%
2022/11/07	3	45.90	6	46.13	46.30	-3	2,114	-0.14%
2022/11/04	5.2	45.41	1	45.65	45.65	4.2	2,160	0.20%
2022/11/03	0.1	45.71	0	0.00	45.55	0.1	2,187	0.01%
2022/11/02	8.5	45.75	2	45.77	45.70	6.5	2,194	0.30%
2022/11/01	6.1	45.22	1	45.45	45.45	5.1	2,199	0.23%
2022/10/31	1.3	45.27	0	0.00	45.20	1.3	2,201	0.06%
2022/10/28	0	45.75	0	0.00	45.50	0	2,201	0.00%
2022/10/27	0	45.85	0	0.00	45.85	0	2,203	0.00%
2022/10/26	0.1	45.68	0	0.00	45.50	0.1	2,227	0.00%
2022/10/25	1.1	45.58	10	45.80	45.75	-8.9	2,229	-0.40%
2022/10/24	0	0.00	4	46.00	45.95	-4	2,225	-0.18%
2022/10/21	0.6	46.33	0	0.00	45.60	0.6	2,226	0.02%
2022/10/20	1.1	45.37	2	45.73	45.95	-0.9	2,224	-0.04%
2022/10/19	1	46.70	7	46.25	46.00	-6	2,210	-0.27%
2022/10/18	3	46.57	0.1	47.00	46.30	2.9	2,214	0.13%
2022/10/17	1	46.91	0	0.00	46.45	1	2,258	0.05%
2022/10/14	0.2	46.35	2	46.13	46.10	-1.8	2,267	-0.08%
2022/10/13	0.4	45.68	1.4	45.48	45.25	-0.9	2,296	-0.04%
2022/10/12	0.2	46.16	1	45.75	46.15	-0.8	2,271	-0.04%
2022/10/11	2.1	46.41	1	46.30	46.35	1.1	2,287	0.05%
2022/10/07	2.1	47.35	2	47.38	47.40	0.1	2,296	0.00%
2022/10/06	1.1	46.91	2	46.93	47.00	-0.9	2,319	-0.04%
2022/10/05	5.3	46.79	1	46.55	46.55	4.3	2,364	0.18%
2022/10/04	3.1	46.00	2	45.85	46.05	1.1	2,371	0.04%
2022/10/03	9.2	45.39	2	45.55	45.30	7.2	2,379	0.30%
2022/09/30	2.1	45.60	0	0.00	45.85	2.1	2,401	0.09%
2022/09/29	0.3	45.60	0.1	45.90	45.95	0.2	2,429	0.01%
2022/09/28	1.8	45.41	0	0.00	45.15	1.8	2,452	0.07%
2022/09/27	0.2	46.23	2	46.15	46.40	-1.8	2,460	-0.08%
2022/09/26	2	46.08	0	0.00	45.80	2	2,514	0.08%
2022/09/23	3.4	46.90	0.1	46.95	46.75	3.4	2,600	0.13%
2022/09/22	1.6	46.99	0	0.00	47.20	1.6	2,734	0.06%
2022/09/21	0.5	47.90	0	0.00	47.35	0.5	2,775	0.02%
2022/09/20	0.1	48.33	0	0.00	48.30	0.1	2,770	0.01%
2022/09/19	0.3	48.24	5	47.98	48.00	-4.7	2,802	-0.17%
2022/09/16	2.7	48.29	1.3	48.33	48.00	1.4	2,831	0.05%
2022/09/15	1.1	49.11	1	48.95	48.90	0.1	2,827	0.00%
2022/09/14	16.3	49.01	0	0.00	48.85	16.3	2,866	0.57%
2022/09/13	3.1	49.75	5	49.81	49.80	-1.9	2,901	-0.07%
2022/09/12	0.1	49.01	2	48.90	49.00	-1.9	3,011	-0.06%
2022/09/08	1.2	47.62	1	48.10	48.10	0.2	3,178	0.01%
2022/09/07	4.7	47.41	1.1	47.50	47.15	3.7	3,249	0.11%
2022/09/06	5.7	48.89	2	49.50	48.15	3.7	3,297	0.11%
2022/09/05	0.1	50.23	2	50.25	50.10	-1.9	3,312	-0.06%
2022/09/02	2.2	50.26	4.1	50.35	50.10	-1.9	3,404	-0.05%
2022/09/01	2.1	50.22	0	0.00	50.20	2.1	3,454	0.06%
2022/08/31	0	50.60	0	0.00	50.60	0	3,532	0.00%
2022/08/30	2.2	50.32	2	50.50	50.60	0.2	3,605	0.00%
2022/08/29	7.4	50.26	2	50.35	50.20	5.4	3,669	0.15%
2022/08/26	6.1	51.37	0	0.00	51.60	6.1	3,781	0.16%
2022/08/25	9.2	50.69	0	0.00	50.70	9.2	4,102	0.22%
2022/08/24	7.3	50.47	1	50.20	50.30	6.3	4,467	0.14%
2022/08/23	1.3	50.11	2	50.00	50.00	-0.8	6,013	-0.01%
2022/08/22	2.1	50.25	0	50.50	50.20	2.1	6,194	0.03%
2022/08/19	2	50.30	1	50.40	50.60	1	6,346	0.02%
2022/08/18	2.1	50.11	0	0.00	50.20	2.1	6,430	0.03%
2022/08/17	0.1	50.48	0	50.70	50.40	0.1	6,540	0.00%
2022/08/16	1	50.50	0	0.00	50.40	1	6,623	0.02%
2022/08/15	1.8	50.99	5	50.42	50.40	-3.2	6,717	-0.05%
2022/08/12	4.1	50.95	9	50.98	51.10	-4.9	6,721	-0.07%
2022/08/11	1.3	50.52	9	50.44	50.60	-7.7	6,755	-0.11%
2022/08/10	5.1	49.83	3	49.73	49.80	2.1	6,770	0.03%
2022/08/09	2	48.90	0	0.00	49.10	2	6,837	0.03%
2022/08/08	1.1	48.66	0.1	48.80	48.60	0.9	6,957	0.01%
2022/08/05	0.5	48.94	5	48.65	48.85	-4.5	7,083	-0.06%
2022/08/04	16.2	48.02	14	47.50	47.95	2.2	7,101	0.03%
2022/08/03	0.3	48.36	1	48.05	48.10	-0.7	7,121	-0.01%
2022/08/02	6.4	48.37	2	48.15	48.30	4.4	7,144	0.06%
2022/08/01	5.2	49.06	7	49.36	49.50	-1.8	7,140	-0.03%
2022/07/29	0.1	49.62	15	49.70	49.25	-14.9	7,144	-0.21%
2022/07/28	1.1	49.26	4	49.30	49.30	-2.9	7,157	-0.04%
2022/07/27	16	49.01	17	48.80	49.00	-1	7,182	-0.01%
2022/07/26	4.1	48.97	0	0.00	48.70	4.1	7,202	0.06%
2022/07/25	4.1	49.20	0	0.00	49.20	4.1	7,216	0.06%
2022/07/22	23.3	49.56	4	49.55	49.20	19.3	7,219	0.27%
2022/07/21	1.1	48.65	3	48.55	48.75	-1.9	7,194	-0.03%
2022/07/20	1.1	47.52	5	47.73	47.50	-3.9	7,182	-0.05%
2022/07/19	6.1	46.84	8.1	47.01	46.90	-2	7,176	-0.03%
2022/07/18	0.3	47.15	3	47.08	47.00	-2.7	7,226	-0.04%
2022/07/15	7.1	46.48	2	46.45	46.60	5.1	7,237	0.07%
2022/07/14	3.2	46.96	1	46.80	46.80	2.2	7,239	0.03%
2022/07/13	1	47.35	3.1	47.23	47.05	-2	7,246	-0.03%
2022/07/12	0.8	45.74	0	0.00	45.70	0.8	7,211	0.01%
2022/07/11	1.7	46.18	0.2	46.15	46.25	1.5	7,196	0.02%
2022/07/08	2.1	46.45	0	0.00	46.05	2.1	7,190	0.03%
2022/07/07	1	46.00	3	45.98	46.25	-2	7,184	-0.03%
2022/07/06	4.9	45.65	1	45.10	45.10	3.9	7,162	0.05%
2022/07/05	1.5	46.46	0	0.00	46.55	1.5	7,137	0.02%
2022/07/04	6.3	46.08	5	46.22	45.70	1.3	7,133	0.02%
2022/07/01	9.8	48.32	2	48.28	47.00	7.8	7,121	0.11%
2022/06/30	14.4	49.90	0	0.00	49.30	14.4	7,040	0.21%
2022/06/29	5.6	52.26	0	0.00	52.20	5.6	6,921	0.08%
2022/06/28	1.1	53.11	1	53.10	53.10	0.1	6,904	0.00%
2022/06/27	1	53.31	2	53.70	53.60	-1	6,921	-0.01%
2022/06/24	0.2	53.08	1	53.20	52.70	-0.8	6,897	-0.01%
2022/06/23	5.3	53.06	1	52.50	52.50	4.3	6,879	0.06%
2022/06/22	4.1	53.19	1.1	54.39	53.20	3.1	6,844	0.04%
2022/06/21	2.1	54.39	2	53.90	54.60	0.1	6,830	0.00%
2022/06/20	2.2	53.75	2	53.80	52.90	0.2	6,795	0.00%
2022/06/17	2.4	54.36	0	0.00	55.50	2.4	6,680	0.04%
2022/06/16	10.7	56.15	14	55.97	55.20	-3.3	6,524	-0.05%
2022/06/15	17.3	56.69	5.2	56.49	56.20	12.1	6,514	0.18%
2022/06/14	8.2	55.87	35	55.60	56.40	-26.8	6,485	-0.41%
2022/06/13	5.1	55.62	8	55.65	55.50	-2.9	6,436	-0.04%
2022/06/10	4	56.25	1	56.70	56.40	3	6,353	0.05%
2022/06/09	5	56.58	1	56.40	56.40	4	6,310	0.06%
2022/06/08	41.1	56.73	0	0.00	56.40	41.1	6,213	0.66%
2022/06/07	7	56.53	1	56.70	56.20	6	6,155	0.10%
2022/06/06	10.1	56.29	12	56.45	56.30	-1.9	6,090	-0.03%
2022/06/02	64.3	56.67	47	56.80	56.50	17.3	5,993	0.29%
2022/06/01	20.6	55.82	3	55.80	56.00	17.6	5,706	0.31%
2022/05/31	45.9	54.76	7	54.79	54.60	38.8	5,360	0.72%
2022/05/30	8.1	54.14	1.1	54.28	54.30	7	3,832	0.18%
2022/05/27	2.9	54.55	1	54.80	54.60	1.9	3,693	0.05%
2022/05/26	1.1	54.86	1.2	54.87	54.40	-0.1	3,640	0.00%
2022/05/25	6.2	54.36	4.1	53.91	54.40	2.1	3,678	0.06%
2022/05/24	2.8	53.51	3.2	53.52	53.20	-0.4	3,683	-0.01%
2022/05/23	7.3	54.69	3	54.13	53.80	4.3	3,696	0.12%
2022/05/20	2.3	54.27	1	54.60	54.50	1.3	3,641	0.03%
2022/05/19	5.5	54.04	7	54.23	54.00	-1.5	3,686	-0.04%
2022/05/18	7.2	55.52	1.1	55.80	55.60	6.2	3,604	0.17%
2022/05/17	40.6	55.58	11.1	54.86	54.90	29.5	3,578	0.82%
2022/05/16	14.1	56.68	10.2	56.90	55.90	3.9	3,497	0.11%
2022/05/13	24.8	58.80	9.3	58.90	58.50	15.5	3,385	0.46%
2022/05/12	0.3	61.04	1	61.19	61.00	-0.7	3,285	-0.02%
2022/05/11	6.1	61.53	12	61.70	61.30	-6	3,294	-0.18%
2022/05/10	0.1	60.44	2	60.60	61.50	-1.9	3,401	-0.06%
2022/05/09	0.2	60.39	3	60.27	60.50	-2.8	3,395	-0.08%
2022/05/06	2.1	60.49	1	60.30	60.50	1.1	3,424	0.03%
2022/05/05	10.4	61.04	4	61.00	61.30	6.4	3,468	0.18%
2022/05/04	8.2	60.33	1	60.90	60.80	7.2	3,484	0.21%
2022/05/03	1	58.80	1	60.00	59.90	0	3,499	0.00%
2022/04/29	3.1	58.61	1	58.60	59.00	2.1	3,495	0.06%
2022/04/28	0	58.50	1.9	58.72	59.00	-1.8	3,522	-0.05%
2022/04/27	0.1	58.21	7.4	58.03	58.50	-7.3	3,536	-0.21%
2022/04/26	1	59.40	3	59.50	59.40	-2	3,534	-0.06%
2022/04/25	6.1	59.48	4.2	59.31	59.50	1.9	3,530	0.05%
2022/04/22	2.4	59.73	6	59.80	60.60	-3.6	3,496	-0.10%
2022/04/21	2	60.55	1	60.80	60.70	1	3,469	0.03%
2022/04/20	2	60.41	1	60.20	60.50	1	3,461	0.03%
2022/04/19	2.1	60.14	1	61.20	60.10	1.1	3,474	0.03%
2022/04/18	1.1	60.13	2	60.50	60.60	-0.9	3,473	-0.03%
2022/04/15	3.1	60.54	1	60.70	60.60	2.1	3,480	0.06%
2022/04/14	1	61.10	3	61.07	61.10	-2	3,541	-0.06%
2022/04/13	1	60.60	2	61.10	61.40	-1	3,592	-0.03%
2022/04/12	0	60.30	0	60.30	60.20	0	3,788	0.00%
2022/04/11	2.1	60.35	0	0.00	60.20	2.1	3,787	0.06%
2022/04/08	3.1	60.81	3	61.03	60.80	0.1	3,784	0.00%
2022/04/07	3.2	60.84	0	0.00	60.80	3.2	3,773	0.08%
2022/04/06	3	61.90	0.1	62.30	61.80	2.9	3,737	0.08%
2022/04/01	2.1	62.16	0.1	62.60	62.10	2	3,705	0.06%
2022/03/31	0	0.00	1.1	63.20	62.80	-1.1	3,688	-0.03%
2022/03/30	1.1	62.99	0	0.00	62.60	1.1	3,663	0.03%
2022/03/29	1.1	62.99	2	62.85	62.70	-0.9	3,649	-0.02%
2022/03/28	1.1	62.33	1	62.81	63.20	0	3,650	0.00%
2022/03/25	0.4	63.15	0	0.00	62.80	0.4	3,645	0.01%
2022/03/24	1.2	63.18	2	63.05	63.30	-0.8	3,651	-0.02%
2022/03/23	2	62.70	1.2	62.73	62.70	0.8	3,669	0.02%
2022/03/21	1	62.80	0	63.00	62.30	1	3,677	0.03%
2022/03/18	3.3	62.18	2	62.90	62.70	1.3	3,685	0.04%
2022/03/17	1	62.70	1.6	62.35	62.90	-0.6	3,647	-0.02%
2022/03/16	0.1	61.17	2	61.25	61.40	-1.9	3,647	-0.05%
2022/03/15	2.2	61.54	0	0.00	61.20	2.2	3,661	0.06%
2022/03/14	5	62.00	0	0.00	62.10	5	3,671	0.14%
2022/03/11	4	62.40	0	0.00	62.40	4	3,733	0.11%
2022/03/10	0.5	62.98	0	0.00	63.00	0.5	3,775	0.01%
2022/03/09	0.3	62.34	0	62.50	61.90	0.2	3,785	0.01%
2022/03/08	1.9	62.56	1	62.70	61.90	0.9	3,808	0.02%
2022/03/07	16.1	62.19	5	62.14	62.60	11.1	3,803	0.29%
2022/03/04	19	63.73	4	63.80	63.70	15	3,830	0.39%
2022/03/03	0	64.60	2	64.90	64.70	-2	3,864	-0.05%
2022/03/02	1	64.80	6.1	65.00	64.80	-5	3,932	-0.13%
2022/03/01	4	64.95	13.5	65.15	64.80	-9.5	3,908	-0.24%
2022/02/25	4	63.92	16	63.43	63.80	-12	3,836	-0.31%
2022/02/24	10	64.08	9.1	64.35	63.70	0.9	3,779	0.02%
2022/02/23	10.1	64.23	18	64.35	64.60	-8	3,696	-0.22%
2022/02/22	7.1	63.54	5	63.90	63.90	2.1	3,637	0.06%
2022/02/21	0	63.80	1.1	63.81	64.00	-1	3,645	-0.03%
2022/02/18	1.5	62.87	4	63.10	63.00	-2.5	3,636	-0.07%
2022/02/17	1	63.20	3.1	63.40	63.10	-2.1	3,784	-0.05%
2022/02/16	1	62.60	2.1	62.65	62.90	-1.1	3,852	-0.03%
2022/02/15	2.1	62.16	0	62.60	62.00	2.1	3,898	0.05%
2022/02/14	1.1	61.93	2	62.05	62.30	-0.9	4,021	-0.02%
2022/02/11	4.1	63.15	0	0.00	63.30	4.1	4,071	0.10%
2022/02/10	3	63.20	6	63.13	63.60	-3	4,106	-0.07%
2022/02/09	3.1	61.08	0	0.00	61.40	3.1	4,034	0.08%
2022/02/08	1	60.61	1.1	61.08	61.10	0	4,088	0.00%
2022/02/07	3.2	60.34	2.2	60.13	60.20	1	4,198	0.02%
2022/01/26	1.3	60.42	0	0.00	60.00	1.3	4,219	0.03%
2022/01/25	5.1	60.58	8	60.58	60.40	-2.9	4,375	-0.07%
2022/01/24	1.6	61.80	1.3	61.62	61.50	0.2	4,369	0.01%
2022/01/21	1	61.41	2.2	62.14	62.00	-1.1	4,417	-0.03%
2022/01/20	11.1	61.68	0	0.00	62.00	11.1	4,457	0.25%
2022/01/19	8.1	62.21	3.4	62.06	62.00	4.7	4,484	0.11%
2022/01/18	3.1	62.77	2.2	62.87	62.60	0.9	4,506	0.02%
2022/01/17	1.1	62.41	2	62.31	62.40	-1	4,573	-0.02%
2022/01/14	5.2	62.50	2	62.50	62.40	3.2	4,656	0.07%
2022/01/13	1.3	63.05	1	62.80	63.30	0.3	4,815	0.01%
2022/01/12	2.6	62.96	1.6	63.08	63.30	1	4,944	0.02%
2022/01/11	9.1	63.50	1	63.70	63.40	8.1	5,062	0.16%
2022/01/10	3	63.93	1	63.90	64.00	2	5,313	0.04%
2022/01/07	5.2	64.58	0	0.00	64.20	5.2	5,567	0.09%
2022/01/06	2.2	65.73	2	65.60	65.70	0.2	5,601	0.00%
2022/01/05	11.4	66.27	15.5	66.29	66.20	-4.1	5,650	-0.07%
2022/01/04	1	64.20	2	64.40	64.50	-1	5,601	-0.02%
2022/01/03	5.1	64.27	1.3	64.26	64.20	3.9	5,781	0.07%
2021/12/30	0	0.00	1	64.80	64.90	-1	5,923	-0.02%
2021/12/29	2.3	64.96	1	65.00	64.90	1.3	6,247	0.02%
2021/12/27	0	64.80	1	65.00	65.00	-1	7,234	-0.01%
2021/12/24	1.5	64.64	0	0.00	64.60	1.5	7,497	0.02%
2021/12/23	3.1	64.56	2.1	64.50	64.60	1	7,932	0.01%
2021/12/22	0.1	64.20	0	0.00	64.10	0.1	8,081	0.00%
2021/12/21	0	0.00	4.2	64.02	64.10	-4.2	8,253	-0.05%
2021/12/20	5.1	63.68	7.5	63.77	63.60	-2.4	8,387	-0.03%
2021/12/17	2.1	63.71	0	0.00	63.90	2.1	8,733	0.02%
2021/12/16	5	64.00	0	0.00	64.00	5	9,052	0.06%
2021/12/15	3.1	63.91	2	63.90	63.90	1.1	9,158	0.01%
2021/12/14	0.1	64.34	1.2	64.42	64.20	-1	9,301	-0.01%
2021/12/13	0	65.10	0	0.00	64.80	0	9,340	0.00%
2021/12/10	4	65.27	1	65.60	65.30	3	9,585	0.03%
2021/12/09	0.1	64.60	3.1	64.83	65.20	-3	9,552	-0.03%
2021/12/08	3	64.34	1.3	64.52	64.30	1.7	9,529	0.02%
2021/12/07	7.5	64.40	5.2	64.55	64.30	2.2	9,514	0.02%
2021/12/06	7.2	65.31	3	65.20	65.50	4.2	9,462	0.04%
2021/12/03	6	64.57	0	0.00	64.40	6	9,490	0.06%
2021/12/02	11	64.56	18	64.70	64.30	-7	9,489	-0.07%
2021/12/01	1.6	64.52	1	64.60	64.90	0.6	9,490	0.01%
2021/11/30	3.2	65.32	1.2	65.57	65.20	2	9,519	0.02%
2021/11/29	12.2	64.47	19	64.47	65.00	-6.8	9,497	-0.07%
2021/11/26	26.8	65.54	12.1	65.81	65.10	14.7	9,469	0.16%
2021/11/25	1	66.70	1.1	67.01	66.60	-0.1	9,412	0.00%
2021/11/24	6	66.78	5	67.00	67.10	1	9,427	0.01%
2021/11/23	7.3	66.51	9.1	66.64	66.60	-1.8	9,460	-0.02%
2021/11/22	14.2	67.04	3.1	67.20	67.10	11.2	9,442	0.12%
2021/11/19	9.3	66.83	0	0.00	66.70	9.3	9,486	0.10%
2021/11/18	7	67.00	1	67.10	67.10	6	9,548	0.06%
2021/11/17	19.2	67.24	11.2	67.14	66.90	8	9,682	0.08%
2021/11/16	27.5	67.35	2.2	67.06	67.30	25.3	9,779	0.26%
2021/11/15	27	68.24	10	68.17	68.00	17	9,836	0.17%
2021/11/12	10.2	69.04	1.1	69.11	68.90	9.2	9,928	0.09%
2021/11/11	16.3	69.80	33.1	70.40	69.30	-16.8	9,930	-0.17%
2021/11/10	1.1	69.81	11	70.19	70.20	-9.9	9,851	-0.10%
2021/11/09	10	69.63	2	70.00	69.60	8	9,853	0.08%
2021/11/08	5.1	69.66	5	69.44	69.60	0.1	9,847	0.00%
2021/11/05	24	69.79	10	69.78	70.00	14	9,845	0.14%
2021/11/04	21.2	70.47	23.2	70.46	70.00	-1.9	9,782	-0.02%
2021/11/03	9.1	69.55	27	69.58	69.80	-17.9	9,643	-0.19%
2021/11/02	10.2	69.75	62	69.44	69.10	-51.8	9,609	-0.54%
2021/11/01	6	68.72	5	68.56	68.60	1	9,474	0.01%
2021/10/29	9	68.54	10	68.55	68.80	-1	9,456	-0.01%
2021/10/28	19	68.67	11.1	68.60	68.60	8	9,393	0.08%
2021/10/27	30.6	67.88	8	67.89	67.70	22.6	9,316	0.24%
2021/10/26	2.1	68.10	17.2	68.10	68.00	-15.1	9,311	-0.16%
2021/10/25	27.5	68.27	13	68.37	68.30	14.5	9,279	0.16%
2021/10/22	13	67.63	11	67.45	67.90	2	9,259	0.02%
2021/10/21	19.1	67.52	10	67.37	66.50	9.1	9,213	0.10%
2021/10/20	5.1	67.82	16	67.81	67.90	-10.9	9,154	-0.12%
2021/10/19	11.1	68.12	25	68.20	68.00	-13.9	9,037	-0.15%
2021/10/18	69	70.30	61.4	69.58	68.70	7.6	8,913	0.09%
2021/10/15	24.4	70.24	16.2	70.47	70.80	8.2	8,729	0.09%
2021/10/14	6	68.60	18.2	69.01	68.50	-12.2	8,527	-0.14%
2021/10/13	25.2	68.60	26.1	68.50	69.00	-0.9	8,468	-0.01%
2021/10/12	14.2	68.39	9.1	68.06	67.90	5.2	8,397	0.06%
2021/10/08	69.2	70.13	80.1	70.00	70.10	-10.9	8,305	-0.13%
2021/10/07	17	69.55	9.2	69.27	69.40	7.8	8,151	0.10%
2021/10/06	47.5	69.75	58.1	69.21	68.30	-10.6	8,078	-0.13%
2021/10/05	47.3	69.64	40.9	69.90	71.20	6.4	7,773	0.08%
2021/10/04	106.6	69.93	116	70.18	70.90	-9.4	7,414	-0.13%	大買/大賣/
2021/10/01	16.2	67.79	13.5	68.27	67.60	2.7	6,842	0.04%
2021/09/30	84.2	70.73	94.3	70.47	70.30	-10.1	6,600	-0.15%
2021/09/29	12.3	68.62	27	68.93	68.70	-14.7	6,218	-0.24%
2021/09/28	17.8	68.44	39.1	69.11	69.40	-21.3	6,209	-0.34%
2021/09/27	13.4	68.35	17	68.66	68.80	-3.6	6,058	-0.06%
2021/09/24	90.2	69.09	115.7	68.76	68.70	-25.5	5,961	-0.43%	大賣/
2021/09/23	89.5	67.59	48.6	67.70	68.00	40.9	5,645	0.72%
2021/09/22	11	65.06	14	65.16	66.20	-3	5,330	-0.06%
2021/09/17	16	66.06	8	65.94	66.50	8	5,240	0.15%
2021/09/16	9	64.59	11.1	64.44	64.40	-2	5,113	-0.04%
2021/09/15	116	65.84	114.4	65.98	65.00	1.6	5,073	0.03%	大買/大賣/
2021/09/14	7	63.07	0	0.00	62.80	7	4,849	0.14%
2021/09/13	9.1	63.18	4	63.50	63.00	5.1	4,862	0.10%
2021/09/10	1	63.20	0	0.00	63.50	1	4,890	0.02%
2021/09/09	2	63.50	0	0.00	63.50	2	5,004	0.04%
2021/09/08	2.7	63.53	1	63.60	62.90	1.7	5,002	0.03%
2021/09/07	2.3	64.35	5.1	64.42	64.30	-2.8	4,951	-0.06%
2021/09/06	5.2	64.50	2	64.40	64.00	3.1	4,946	0.06%
2021/09/03	0.5	64.43	3	63.93	64.90	-2.5	4,952	-0.05%
2021/09/02	2.2	65.14	7.2	64.82	64.20	-4.9	4,909	-0.10%
2021/09/01	0.1	65.80	6.1	65.93	65.60	-6	4,851	-0.12%
2021/08/31	0	0.00	4	65.65	66.30	-4	4,845	-0.08%
2021/08/30	1.2	65.70	0	0.00	66.20	1.2	4,853	0.03%
2021/08/27	9.1	66.12	9	66.12	66.20	0.1	4,900	0.00%
2021/08/26	2	65.15	9.5	65.02	65.70	-7.5	4,919	-0.15%
2021/08/25	15	66.02	10.6	65.60	65.70	4.4	5,051	0.09%
2021/08/24	15	66.45	10.8	65.79	65.70	4.2	5,050	0.08%
2021/08/23	23.6	66.93	31.4	66.88	67.30	-7.7	5,006	-0.15%
2021/08/20	18.5	66.14	16.2	65.37	65.90	2.3	4,871	0.05%
2021/08/19	20.4	64.65	12.1	64.43	64.50	8.4	4,791	0.17%
2021/08/18	26.1	65.05	26	64.82	66.80	0.1	4,610	0.00%
2021/08/17	21	64.23	31	64.31	64.40	-10	4,482	-0.22%
2021/08/16	25.2	64.31	23	63.80	63.90	2.2	4,440	0.05%
2021/08/13	5	64.02	8	64.04	64.00	-3	4,433	-0.07%
2021/08/12	23.5	63.87	19	63.79	63.80	4.5	4,405	0.10%
2021/08/11	6	62.95	5.3	62.85	63.30	0.7	4,404	0.02%
2021/08/10	0	62.30	7	62.33	62.20	-7	4,479	-0.16%
2021/08/09	0	0.00	2	62.95	62.80	-2	4,608	-0.04%
2021/08/06	1.1	62.85	6	63.65	63.70	-4.9	4,665	-0.11%
2021/08/05	2	62.75	3.1	62.69	63.20	-1.1	4,772	-0.02%
2021/08/04	10.1	62.06	3	62.10	62.10	7.1	4,972	0.14%
2021/08/03	1	61.90	3	62.10	62.30	-2	5,070	-0.04%
2021/08/02	0	0.00	11	61.82	62.20	-11	5,105	-0.22%
2021/07/30	4.3	61.89	23	61.62	61.60	-18.7	5,173	-0.36%
2021/07/29	10	62.80	0	0.00	62.70	10	5,196	0.19%
2021/07/28	18.1	61.99	2	61.65	62.20	16.1	5,306	0.30%
2021/07/27	6.3	62.69	3	62.73	62.50	3.3	5,499	0.06%
2021/07/26	21.5	63.66	4	63.80	63.10	17.5	5,680	0.31%
2021/07/23	4.3	62.40	5	62.20	62.60	-0.7	5,639	-0.01%
2021/07/22	7.6	62.54	6	62.38	62.40	1.6	5,708	0.03%
2021/07/21	14.5	63.50	9	63.44	63.00	5.5	5,794	0.10%
2021/07/20	11.1	64.82	2	64.85	64.20	9.1	5,755	0.16%
2021/07/19	13.1	65.79	0	0.00	65.80	13.1	5,777	0.23%
2021/07/16	4.1	66.48	1	66.20	66.50	3.1	5,967	0.05%
2021/07/15	4	66.83	2	66.65	66.70	2	6,086	0.03%
2021/07/14	6	65.95	3	66.03	65.80	3	6,100	0.05%
2021/07/13	4	66.32	2	66.15	66.10	2	6,153	0.03%
2021/07/12	0	65.70	0	0.00	65.80	0	6,170	0.00%
2021/07/09	0.2	65.10	0	0.00	65.00	0.2	6,253	0.00%
2021/07/08	1.2	65.53	8	65.91	65.50	-6.8	6,399	-0.11%
2021/07/07	0	65.60	2	65.85	65.50	-2	6,501	-0.03%
2021/07/06	8.1	66.15	5	66.06	66.00	3.1	6,572	0.05%
2021/07/05	9	65.79	11.2	66.81	67.00	-2.2	6,628	-0.03%
2021/07/02	3	64.80	7	64.81	65.00	-4	6,607	-0.06%
2021/07/01	3.1	65.36	6.1	65.20	65.10	-3	6,709	-0.04%
2021/06/30	4	65.85	2.3	65.86	65.70	1.7	6,760	0.03%
2021/06/29	0.1	65.20	2	65.20	65.30	-2	6,904	-0.03%
2021/06/28	2	65.10	3	65.30	65.30	-1	7,157	-0.01%
2021/06/25	8	65.90	1.1	65.91	65.60	6.9	7,238	0.10%
2021/06/24	0	0.00	1	65.30	65.40	-1	7,302	-0.01%
2021/06/23	1	64.20	2	64.60	65.10	-1	7,422	-0.01%
2021/06/22	4.4	64.09	21	64.00	63.90	-16.6	7,633	-0.22%
2021/06/21	20	65.20	28	65.83	64.20	-8	7,891	-0.10%
2021/06/18	5	66.06	5.3	65.56	65.70	-0.3	8,989	0.00%
2021/06/17	1	64.80	1.1	64.89	65.00	-0.1	9,076	0.00%
2021/06/16	0.4	64.83	0	0.00	64.60	0.4	9,342	0.00%
2021/06/15	2.2	65.00	1	65.00	65.00	1.2	9,745	0.01%
2021/06/11	1.1	64.52	1	64.70	64.90	0.1	10,415	0.00%
2021/06/10	0	0.00	1	64.10	64.20	-1	10,545	-0.01%
2021/06/09	1.5	63.64	0.1	64.19	63.40	1.4	10,719	0.01%
2021/06/08	2	64.40	5	64.52	64.40	-3	11,187	-0.03%
2021/06/07	3	63.47	4	63.80	63.50	-1	11,381	-0.01%
2021/06/04	8.1	64.00	10	64.10	64.00	-1.9	11,419	-0.02%
2021/06/03	2	65.20	0	65.40	65.10	2	11,503	0.02%
2021/06/02	25.1	67.13	4	68.14	65.90	21.1	11,547	0.18%
2021/06/01	0.2	66.30	2.3	65.80	66.40	-2.1	11,512	-0.02%
2021/05/31	1	65.00	4	65.05	65.30	-3	11,685	-0.03%
2021/05/28	10.4	65.00	15	64.79	64.60	-4.7	11,746	-0.04%
2021/05/27	0.2	64.00	6	64.08	64.00	-5.9	11,840	-0.05%
2021/05/26	1	63.80	1	63.90	64.00	0	12,006	0.00%
2021/05/25	3.3	64.13	27	64.43	64.30	-23.7	12,460	-0.19%
2021/05/24	5	63.28	11.2	63.60	63.50	-6.1	13,058	-0.05%
2021/05/21	7.2	63.06	4.1	63.05	63.10	3.1	13,201	0.02%
2021/05/20	1	62.40	10	62.20	62.20	-9	13,440	-0.07%
2021/05/19	4.2	62.00	11	62.49	62.10	-6.8	13,616	-0.05%
2021/05/18	14.1	61.53	38	61.87	62.70	-24	13,799	-0.17%
2021/05/17	6.1	58.59	35.1	57.98	57.80	-29	13,988	-0.21%
2021/05/14	11.2	61.94	3.1	61.90	60.90	8.1	14,093	0.06%
2021/05/13	3.1	59.97	30.2	60.48	61.20	-27.1	14,457	-0.19%
2021/05/12	11.5	59.76	33.5	60.47	59.80	-22	14,679	-0.15%
2021/05/11	8.1	63.14	15.1	62.69	62.00	-7	15,153	-0.05%
2021/05/10	1.1	65.04	1	65.40	65.40	0.1	15,223	0.00%
2021/05/07	10.2	65.93	3	66.00	66.20	7.2	15,477	0.05%
2021/05/06	7	64.23	5	64.02	64.40	2	15,780	0.01%
2021/05/05	13.1	64.88	12	64.41	63.60	1.1	16,217	0.01%
2021/05/04	40.2	64.86	34.1	64.19	64.20	6.1	16,250	0.04%
2021/05/03	28.3	66.95	28.1	66.40	66.70	0.2	16,320	0.00%
2021/04/29	4.2	69.27	0.1	69.70	69.00	4.1	16,341	0.03%
2021/04/28	18	69.93	8	70.05	69.70	10	16,457	0.06%
2021/04/27	1.2	70.81	10.2	70.80	70.70	-9	16,704	-0.05%
2021/04/26	8.3	69.70	6	69.68	69.60	2.3	16,916	0.01%
2021/04/23	12	69.57	6	69.43	69.60	6	17,894	0.03%
2021/04/22	32.9	69.99	15.4	69.94	69.30	17.5	19,364	0.09%
2021/04/21	13	71.19	3	71.33	70.80	10	21,177	0.05%
2021/04/20	7.3	71.07	6	71.23	71.00	1.2	23,422	0.01%
2021/04/19	22.1	71.28	1	71.10	71.10	21.1	24,127	0.09%
2021/04/16	8.3	71.55	8.2	71.62	71.70	0.1	24,288	0.00%
2021/04/15	27	70.47	5	70.50	70.80	22	24,357	0.09%
2021/04/14	22.5	71.10	28.5	70.81	71.10	-6	24,344	-0.02%
2021/04/13	12.2	72.57	12	73.11	72.10	0.2	24,468	0.00%
2021/04/12	52	72.24	59.3	72.17	72.10	-7.3	24,572	-0.03%
2021/04/09	17.3	72.16	16.1	72.07	72.00	1.3	24,711	0.01%
2021/04/08	47.7	72.33	66.1	72.32	72.30	-18.4	24,687	-0.07%
2021/04/07	11.5	72.82	18.2	72.97	73.10	-6.8	24,603	-0.03%
2021/04/06	8.1	72.13	26	72.33	72.10	-17.9	24,526	-0.07%
2021/04/01	21.1	71.83	52.6	71.90	71.90	-31.5	24,495	-0.13%
2021/03/31	51.1	73.04	38.2	72.96	72.60	13	24,416	0.05%
2021/03/30	10.1	74.53	32	74.36	74.80	-22	24,191	-0.09%
2021/03/29	14.5	74.17	14	74.39	74.10	0.5	24,121	0.00%
2021/03/26	11	73.95	17	73.93	73.80	-6	24,108	-0.02%
2021/03/25	62.1	74.72	41	74.77	74.10	21.1	24,013	0.09%
2021/03/24	26.1	75.80	57.1	75.54	75.40	-31.1	23,836	-0.13%
2021/03/23	227.3	77.39	213.1	77.41	76.10	14.2	23,564	0.06%	大買/大賣/
2021/03/22	50.5	73.23	39	73.41	74.00	11.5	22,465	0.05%
2021/03/19	41.7	73.46	25.1	73.35	73.00	16.6	22,308	0.07%
2021/03/18	49.8	74.87	78.2	74.95	74.80	-28.4	22,105	-0.13%
2021/03/17	103.6	74.61	92.2	74.77	73.40	11.4	21,765	0.05%	大買/
2021/03/16	17.9	72.64	21.5	72.73	72.50	-3.6	21,200	-0.02%
2021/03/15	44.2	72.58	28.5	72.58	72.80	15.7	21,150	0.07%
2021/03/12	78.2	72.90	53.9	72.92	73.30	24.3	21,192	0.11%
2021/03/11	13.5	71.13	47	70.74	71.30	-33.5	21,120	-0.16%
2021/03/10	5	69.60	6	69.80	69.60	-1	20,960	0.00%
2021/03/09	19.2	68.61	45.1	68.18	69.00	-25.9	20,933	-0.12%
2021/03/08	21.1	69.72	9	69.31	69.00	12.1	20,785	0.06%
2021/03/05	11.2	70.62	26	70.31	70.00	-14.8	20,689	-0.07%
2021/03/04	14	70.84	7	71.37	70.50	7	20,660	0.03%
2021/03/03	7	70.21	8.3	70.45	70.80	-1.3	20,431	-0.01%
2021/03/02	11	70.18	14.2	70.37	69.30	-3.2	20,303	-0.02%
2021/02/26	52.1	70.59	11	70.10	70.00	41.1	20,163	0.20%
2021/02/25	46.3	72.02	60.8	72.16	71.30	-14.4	19,931	-0.07%
2021/02/24	127.4	71.37	45.3	71.66	70.60	82	19,489	0.42%	大買/
2021/02/23	25.3	69.44	16	69.53	69.70	9.3	18,843	0.05%
2021/02/22	36.3	69.93	11	70.17	69.70	25.3	18,685	0.14%
2021/02/19	27.1	69.13	22	69.19	69.40	5.1	18,424	0.03%
2021/02/18	20	70.06	15	70.42	70.20	5	18,213	0.03%
2021/02/17	30.5	70.24	125.4	68.88	69.90	-95	17,982	-0.53%	大賣/
2021/02/05	71.2	70.95	40	70.67	70.40	31.2	17,708	0.18%
2021/02/04	51.2	70.33	37.8	70.68	70.40	13.3	17,457	0.08%
2021/02/03	30.1	72.81	25.6	72.94	72.50	4.4	17,039	0.03%
2021/02/02	103.2	74.90	16.1	75.52	73.60	87.1	16,672	0.52%	大買/
2021/02/01	49.2	73.56	50	74.41	74.90	-0.8	15,953	-0.01%
2021/01/29	82.6	76.77	26	75.77	74.80	56.6	15,757	0.36%
2021/01/28	18.1	76.86	37	76.58	77.20	-18.9	15,459	-0.12%
2021/01/27	42	77.00	57.6	77.00	78.20	-15.6	15,072	-0.10%
2021/01/26	18	75.24	5.6	74.85	74.40	12.4	14,563	0.09%
2021/01/25	23	75.44	27.4	75.99	75.30	-4.4	14,395	-0.03%
2021/01/22	15.3	75.34	26	74.14	75.60	-10.7	14,088	-0.08%
2021/01/21	21.4	73.17	31	72.94	72.50	-9.6	13,851	-0.07%
2021/01/20	37.7	73.68	34.4	73.97	72.10	3.3	13,646	0.02%
2021/01/19	31.2	76.28	35	76.29	76.00	-3.8	13,299	-0.03%
2021/01/18	105.1	75.50	103.3	75.93	77.30	1.8	12,960	0.01%	大買/大賣/
2021/01/15	169.5	76.85	183.1	76.73	75.60	-13.6	11,917	-0.11%	大買/大賣/
2021/01/14	232.9	75.68	158.5	75.96	76.90	74.4	10,349	0.72%	大買/大賣/
2021/01/13	291.1	70.27	234.8	70.27	72.80	56.3	8,308	0.68%	大買/大賣/
2021/01/12	33.3	67.70	52.1	67.70	67.70	-18.8	5,923	-0.32%
2021/01/11	0	0.00	30.1	61.60	61.60	-30.1	5,142	-0.59%
2021/01/08	16.4	54.78	5	55.26	56.00	11.3	4,890	0.23%
2021/01/07	13	55.56	14.5	55.63	55.60	-1.5	4,712	-0.03%
2021/01/06	32	56.46	111	56.65	55.70	-79	4,613	-1.71%	大賣/
2021/01/05	100	56.22	41.2	56.10	56.10	58.8	4,309	1.36%
2021/01/04	2	54.70	29.4	55.19	55.60	-27.4	4,071	-0.67%
2020/12/31	4.2	53.56	1	54.10	53.40	3.2	3,844	0.08%
2020/12/30	9.4	53.40	17	53.47	53.60	-7.6	3,760	-0.20%
2020/12/29	2.2	53.42	4.4	53.66	53.40	-2.3	3,724	-0.06%
2020/12/28	8	54.08	3.5	54.32	54.00	4.6	3,684	0.12%
2020/12/25	5.1	53.70	0	0.00	53.70	5.1	3,627	0.14%
2020/12/24	1.1	52.98	9	52.86	52.70	-7.9	3,521	-0.23%
2020/12/23	4.1	52.15	0	0.00	52.10	4.1	3,454	0.12%
2020/12/22	5.1	52.28	4	52.58	52.00	1.1	3,437	0.03%
2020/12/21	17	51.66	10.4	51.81	52.20	6.6	3,413	0.19%
2020/12/18	10	52.16	1	52.20	51.90	9	3,403	0.27%
2020/12/17	0	52.60	1	52.60	52.60	-1	3,360	-0.03%
2020/12/16	0.1	52.10	8	52.61	52.90	-7.9	3,354	-0.24%
2020/12/15	7.1	52.37	4.1	52.30	52.00	3	3,341	0.09%
2020/12/14	1.1	53.01	0	53.40	52.70	1.1	3,279	0.03%
2020/12/11	15.1	52.97	0.1	52.80	53.00	15	3,205	0.47%
2020/12/10	25.1	53.63	10	53.52	53.20	15.1	3,128	0.48%
2020/12/09	13	55.06	0.1	55.30	54.70	12.9	2,998	0.43%
2020/12/08	80	55.44	58	55.68	54.70	22	2,877	0.77%
2020/12/07	78.1	54.70	88	54.62	56.30	-9.9	2,632	-0.37%
2020/12/04	10	52.41	4	52.50	52.50	6	2,227	0.27%
2020/12/03	0	51.89	3	51.97	51.60	-3	2,175	-0.14%
2020/12/02	2.1	52.31	4	52.25	52.20	-1.9	2,119	-0.09%
2020/12/01	8.1	52.44	0	0.00	52.40	8.1	2,123	0.38%
2020/11/30	35.1	52.34	9	52.44	52.60	26.1	2,111	1.24%
2020/11/27	0	52.00	0	0.00	52.10	0	2,002	0.00%
2020/11/26	4.1	52.10	2	52.20	52.20	2.1	2,000	0.10%
2020/11/25	1.3	51.65	1	52.00	51.60	0.3	2,039	0.01%
2020/11/24	8.3	51.90	0	52.00	51.60	8.2	2,028	0.41%
2020/11/23	3	52.27	1	52.40	52.40	2	2,003	0.10%
2020/11/20	0	52.10	7.1	51.94	52.10	-7.1	1,960	-0.36%
2020/11/19	0.1	51.52	0	0.00	51.50	0.1	1,946	0.01%
2020/11/18	2	51.55	0	0.00	51.80	2	1,948	0.10%
2020/11/17	0.1	51.42	0	0.00	51.30	0.1	1,939	0.00%
2020/11/16	0.2	51.43	1	51.30	51.50	-0.8	1,987	-0.04%
2020/11/13	12	51.29	1	51.30	51.00	11	1,988	0.56%
2020/11/12	5	52.40	0	0.00	52.30	5	1,946	0.26%
2020/11/11	3.2	51.63	0	0.00	52.30	3.2	1,952	0.16%
2020/11/10	8	51.85	4	51.70	51.60	4	1,934	0.21%
2020/11/09	2	51.70	0	0.00	51.70	2	1,966	0.10%
2020/11/06	0.1	51.20	0	0.00	51.30	0.1	1,968	0.00%
2020/11/05	4	51.30	1	51.50	51.20	3	1,984	0.15%
2020/11/03	2	50.95	0	0.00	51.10	2	2,012	0.10%
2020/11/02	0.1	50.48	21	50.40	50.30	-20.9	2,025	-1.03%
2020/10/30	1.2	50.06	1	50.20	50.10	0.2	2,045	0.01%
2020/10/29	4.1	50.41	0	0.00	50.40	4.1	2,036	0.20%
2020/10/28	1.1	51.02	0	0.00	51.00	1.1	2,052	0.05%
2020/10/27	0.1	51.45	0	0.00	51.20	0.1	2,070	0.01%
2020/10/26	1.1	51.42	0	0.00	51.40	1.1	2,098	0.05%
2020/10/23	1.1	51.42	1	51.70	51.70	0.1	2,118	0.00%
2020/10/22	1.1	51.41	0	0.00	51.30	1.1	2,165	0.05%
2020/10/21	4.2	51.61	1	51.40	51.40	3.2	2,221	0.14%
2020/10/20	2.1	51.77	0	0.00	51.60	2.1	2,272	0.09%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/10/16	0.1	51.50	0	0.00	51.20	0.1	2,420	0.00%
2020/10/15	0.2	51.70	1	51.70	51.40	-0.8	2,494	-0.03%
2020/10/14	0.3	52.00	0	0.00	51.80	0.3	2,580	0.01%
2020/10/13	1.8	51.77	1	51.80	52.00	0.8	2,672	0.03%
2020/10/12	1.1	52.07	0	0.00	52.00	1.1	2,723	0.04%
2020/10/08	1.1	51.54	3	52.00	52.10	-1.9	2,790	-0.07%
2020/10/07	2.1	51.51	0	0.00	51.40	2.1	2,825	0.08%
2020/10/06	1	51.80	1	52.00	51.90	0	2,864	0.00%
2020/10/05	1.1	51.02	1	51.40	51.00	0.1	2,886	0.00%
2020/09/30	0.1	51.60	0	0.00	51.50	0.1	2,926	0.00%
2020/09/29	0	51.50	0	0.00	51.30	0	2,956	0.00%
2020/09/28	1	51.00	0.9	51.20	51.00	0.1	3,033	0.00%
2020/09/25	1.2	50.19	0	0.00	50.40	1.2	3,081	0.04%
2020/09/24	9.5	50.52	0	0.00	50.30	9.5	3,106	0.31%
2020/09/23	25.1	51.30	3	51.50	51.40	22.1	3,069	0.72%
2020/09/22	0.1	52.30	0	0.00	52.00	0.1	3,132	0.00%
2020/09/21	0	53.00	0	0.00	53.00	0	3,162	0.00%
2020/09/18	1	53.30	18.1	53.19	52.60	-17.1	3,183	-0.54%
2020/09/17	0.2	52.90	0	0.00	52.90	0.2	3,232	0.00%
2020/09/16	1	53.30	0	0.00	53.00	1	3,255	0.03%
2020/09/14	1	52.90	0	0.00	52.80	1	3,342	0.03%
2020/09/11	0	0.00	14.4	52.37	52.70	-14.4	3,368	-0.43%
2020/09/09	0	0.00	1	52.20	52.10	-1	3,405	-0.03%
2020/09/08	1	52.40	6	52.30	52.30	-5	3,422	-0.15%
2020/09/07	0	0.00	2	52.90	52.70	-2	3,443	-0.06%
2020/09/04	24	52.41	0	0.00	52.50	24	3,478	0.69%
2020/09/03	2	53.70	21	53.98	53.30	-19	3,473	-0.55%
2020/09/02	2	53.30	2	53.20	53.40	0	3,466	0.00%
2020/08/28	0	0.00	2	53.00	53.00	-2	3,494	-0.06%
2020/08/27	1	53.00	0	0.00	53.10	1	3,529	0.03%
2020/08/25	0	0.00	2	52.75	53.10	-2	3,558	-0.06%
2020/08/21	10	51.70	0	0.00	51.80	10	3,590	0.28%
2020/08/20	19	51.57	0	0.00	51.20	19	3,581	0.53%
2020/08/19	11	53.82	0	0.00	53.50	11	3,523	0.31%
2020/08/18	2	53.90	0	0.00	54.00	2	3,510	0.06%
2020/08/17	1	54.00	0	0.00	54.30	1	3,521	0.03%
2020/08/13	5	53.00	1	53.10	53.10	4	3,519	0.11%
2020/08/12	0	0.00	2	53.65	53.60	-2	3,485	-0.06%
2020/08/11	1	53.80	0	0.00	53.70	1	3,501	0.03%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/07	1	54.20	1	54.20	54.30	0	3,561	0.00%
2020/08/06	3	54.67	0	0.00	54.80	3	3,566	0.08%
2020/08/05	14	54.55	0	0.00	54.50	14	3,592	0.39%
2020/08/04	3	54.10	11	54.13	54.50	-8	3,614	-0.22%
2020/08/03	0.2	53.90	0	0.00	53.90	0.2	3,640	0.01%
2020/07/31	37	54.49	0	0.00	54.20	37	3,640	1.02%
2020/07/30	5	54.34	2	54.40	54.80	3	3,669	0.08%
2020/07/29	2	53.60	0	0.00	53.70	2	3,676	0.05%
2020/07/28	3	53.77	2	54.95	53.60	1	3,734	0.03%
2020/07/27	2	53.95	0.5	53.70	53.60	1.5	3,923	0.04%
2020/07/24	4	54.60	9	54.38	54.20	-5	3,912	-0.13%
2020/07/23	13	55.35	1	56.00	55.30	12	3,881	0.31%
2020/07/22	4	57.88	3	57.73	58.00	1	3,845	0.03%
2020/07/21	1	57.80	11	57.54	57.60	-10	3,757	-0.27%
2020/07/20	27	57.10	1	57.10	56.90	26	3,695	0.70%
2020/07/17	3	57.53	13	57.68	57.70	-10	3,632	-0.28%
2020/07/16	0	0.00	5	57.80	58.00	-5	3,580	-0.14%
2020/07/15	10	57.40	2	57.80	57.20	8	3,552	0.23%
2020/07/14	0	0.00	5	58.00	57.70	-5	3,530	-0.14%
2020/07/13	1	58.20	9	57.97	58.00	-8	3,522	-0.23%
2020/07/10	1	57.20	1	57.10	57.10	0	3,528	0.00%
2020/07/09	0	0.00	12	58.72	58.00	-12	3,536	-0.34%
2020/07/08	10	58.05	37	57.91	58.20	-27	3,499	-0.77%
2020/07/07	9	57.99	16	58.16	57.90	-7	3,496	-0.20%
2020/07/06	45	57.99	3	57.97	57.80	42	3,540	1.19%
2020/07/03	7.2	57.58	8	57.00	57.00	-0.8	3,549	-0.02%
2020/07/02	5	56.78	0	0.00	57.40	5	3,543	0.14%
2020/07/01	4	57.10	13	57.77	57.00	-9	3,542	-0.25%
2020/06/30	9	55.98	2	56.00	56.50	7	3,455	0.20%
2020/06/29	2	55.35	3	55.17	55.20	-1	3,419	-0.03%
2020/06/24	14	55.83	5	55.88	55.90	9	3,392	0.27%
2020/06/23	0.2	54.80	1	54.90	54.70	-0.8	3,334	-0.02%
2020/06/22	5	54.00	3	54.33	54.40	2	3,338	0.06%
2020/06/19	5	54.60	0	0.00	54.10	5	3,365	0.15%
2020/06/18	1	54.50	4	54.73	55.20	-3	3,317	-0.09%
2020/06/17	1.7	54.50	0.1	54.50	54.50	1.6	3,313	0.05%
2020/06/16	3	54.60	4	54.33	54.10	-1	3,379	-0.03%
2020/06/15	8	53.54	0	0.00	53.10	8	3,485	0.23%
2020/06/12	3	53.80	0	0.00	53.80	3	3,523	0.09%
2020/06/11	2	54.50	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0.1	55.70	3	55.80	55.70	-2.9	3,628	-0.08%
2020/06/08	2	55.20	2	55.40	55.80	0	3,846	0.00%
2020/06/05	18	55.72	2	55.75	55.50	16	3,834	0.42%
2020/06/04	2	55.20	1	55.40	55.20	1	3,822	0.03%
2020/06/03	6	55.05	11	54.96	55.20	-5	3,835	-0.13%
2020/06/01	4	54.40	1	54.40	54.00	3	3,825	0.08%
2020/05/27	0.5	54.30	0	0.00	54.30	0.5	3,829	0.01%
2020/05/26	1	54.00	3	54.20	54.00	-2	3,853	-0.05%
2020/05/25	5	53.30	0	0.00	53.20	5	3,859	0.13%
2020/05/22	5	54.08	1	54.30	53.60	4	3,860	0.10%
2020/05/21	3	54.80	0	0.00	55.10	3	3,856	0.08%
2020/05/20	3	54.67	0	0.00	54.70	3	3,844	0.08%
2020/05/19	3	54.50	1	54.60	54.50	2	3,843	0.05%
2020/05/18	4	53.65	0	0.00	53.70	4	3,845	0.10%
2020/05/15	5	55.16	0	0.00	54.80	5	3,815	0.13%
2020/05/14	7	55.76	4.2	55.82	55.50	2.8	3,778	0.07%
2020/05/13	1	56.80	1	56.80	56.80	0	3,739	0.00%
2020/05/12	1	56.90	1	57.00	56.50	0	3,743	0.00%
2020/05/11	5	57.12	7	57.43	57.40	-2	3,742	-0.05%
2020/05/08	4	56.25	6	56.63	56.20	-2	3,714	-0.05%
2020/05/07	5	55.80	0	0.00	56.00	5	3,679	0.14%
2020/05/06	3	55.80	3	55.87	55.50	0	3,663	0.00%
2020/05/05	2	56.35	1	56.00	55.90	1	3,633	0.03%
2020/05/04	11	55.58	37	55.51	56.30	-26	3,626	-0.72%
2020/04/30	43.3	57.91	13	57.91	57.60	30.3	3,581	0.85%
2020/04/29	3	54.90	2	54.95	54.90	1	3,414	0.03%
2020/04/28	10	54.70	1	54.90	54.60	9	3,425	0.26%
2020/04/27	1	54.60	2	54.80	54.60	-1	3,521	-0.03%
2020/04/24	1	53.80	0	0.00	53.60	1	3,505	0.03%
2020/04/22	0	0.00	1	53.00	53.10	-1	3,514	-0.03%
2020/04/21	6	53.07	0	0.00	52.40	6	3,505	0.17%
2020/04/20	0	0.00	0.5	54.50	54.40	-0.5	3,478	-0.01%
2020/04/17	1	54.30	4	54.85	54.50	-3	3,472	-0.09%
2020/04/16	2	54.15	0	0.00	54.00	2	3,419	0.06%
2020/04/15	5	54.42	0	55.00	54.50	5	3,391	0.15%
2020/04/14	0	0.00	3	54.50	54.30	-3	3,367	-0.09%
2020/04/13	2	53.70	4	53.65	53.50	-2	3,353	-0.06%
2020/04/10	1	53.60	0	0.00	54.30	1	3,367	0.03%
2020/04/09	11.5	55.49	47	54.85	54.80	-35.5	3,354	-1.06%
2020/04/08	0	0.00	2	53.25	53.40	-2	3,239	-0.06%
2020/04/07	4	50.80	9	51.16	51.20	-5	3,189	-0.16%
2020/04/06	0	0.00	5	50.00	49.95	-5	3,167	-0.16%
2020/04/01	3	49.13	0	0.00	49.00	3	3,164	0.09%
2020/03/31	0	0.00	1	49.25	49.50	-1	3,161	-0.03%
2020/03/30	1	48.85	0	0.00	49.25	1	3,144	0.03%
2020/03/27	1	49.90	2	50.03	49.55	-1	3,154	-0.03%
2020/03/26	0	0.00	1	50.00	49.65	-1	3,135	-0.03%
2020/03/25	0	0.00	1	50.10	49.95	-1	3,165	-0.03%
2020/03/23	3	47.13	2	46.93	46.95	1	3,187	0.03%
2020/03/20	2	48.78	9	49.50	49.50	-7	3,220	-0.22%
2020/03/19	4	47.98	11	47.47	46.20	-7	3,172	-0.22%
2020/03/18	8	50.11	8	50.08	50.00	0	3,119	0.00%
2020/03/17	4	50.30	5	50.70	51.00	-1	3,177	-0.03%
2020/03/16	0	0.00	4	52.30	52.00	-4	3,134	-0.13%
2020/03/13	5	50.58	13	51.30	53.30	-8	3,082	-0.26%
2020/03/12	7	54.99	5	55.26	55.20	2	2,982	0.07%
2020/03/11	1	58.20	3	58.27	58.10	-2	2,899	-0.07%
2020/03/10	3	58.07	4	58.05	58.10	-1	2,910	-0.03%
2020/03/09	2	57.80	1	58.50	58.50	1	2,907	0.03%
2020/03/06	4	58.78	0	0.00	58.50	4	2,863	0.14%
2020/03/05	0	0.00	1	59.90	59.90	-1	2,843	-0.04%
2020/03/03	4	59.45	2	59.75	59.20	2	2,843	0.07%
2020/03/02	9	58.70	3	59.13	58.70	6	2,850	0.21%
2020/02/27	2	59.60	2	59.65	59.50	0	2,885	0.00%
2020/02/26	1	59.70	1	59.70	59.60	0	2,863	0.00%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/19	1	60.50	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	1	60.80	0	0.00	60.60	1	3,025	0.03%
2020/02/14	2	61.30	0	0.00	61.20	2	3,032	0.07%
2020/02/13	3	61.30	0	0.00	61.30	3	3,058	0.10%
2020/02/10	1	60.00	0	0.00	60.40	1	3,125	0.03%
2020/02/07	0	0.00	3	60.83	61.40	-3	3,186	-0.09%
2020/02/06	0	0.00	17	61.31	61.60	-17	3,264	-0.52%
2020/02/05	0	0.00	3	61.00	61.00	-3	3,438	-0.09%
2020/02/04	0	0.00	1	60.40	61.00	-1	3,554	-0.03%
2020/02/03	1	59.00	2	58.30	59.30	-1	3,564	-0.03%
2020/01/31	17	60.79	1	61.00	60.50	16	3,521	0.45%
2020/01/30	15	60.21	0	0.00	59.80	15	3,507	0.43%
2020/01/20	2	66.20	5.1	66.06	65.90	-3.1	3,396	-0.09%
2020/01/17	0	0.00	16	65.89	66.00	-16	3,405	-0.47%
2020/01/16	16	65.24	0	0.00	65.20	16	3,385	0.47%
2020/01/14	2	65.30	0	0.00	65.60	2	3,430	0.06%
2020/01/10	0	0.00	2	64.80	64.90	-2	3,451	-0.06%
2020/01/09	0	0.00	3	64.70	64.80	-3	3,479	-0.09%
2020/01/06	2	65.00	0	0.00	65.30	2	3,461	0.06%
2020/01/03	1	66.90	3	66.60	66.60	-2	3,467	-0.06%
2020/01/02	1	66.30	1	66.50	66.30	0	3,487	0.00%
2019/12/31	2	66.20	0	0.00	66.20	2	3,517	0.06%
2019/12/30	8	66.78	0	0.00	66.60	8	3,513	0.23%
2019/12/27	0	0.00	0.3	67.00	67.00	-0.3	3,513	-0.01%
2019/12/26	1.3	67.00	0	0.00	67.00	1.3	3,489	0.04%
2019/12/24	0	0.00	1	67.10	67.00	-1	3,508	-0.03%
2019/12/23	5	67.38	0	0.00	67.60	5	3,526	0.14%
2019/12/20	7	68.43	0	0.00	67.60	7	3,554	0.20%
2019/12/19	1	69.00	0	0.00	68.60	1	3,560	0.03%
2019/12/18	0	0.00	1	68.30	69.10	-1	3,545	-0.03%
2019/12/17	2.2	68.75	0	0.00	68.80	2.2	3,610	0.06%
2019/12/16	3	69.50	2	69.40	69.20	1	3,592	0.03%
2019/12/13	0	0.00	5	69.52	68.80	-5	3,596	-0.14%
2019/12/12	1	70.10	3	69.40	68.80	-2	3,555	-0.06%
2019/12/06	1	66.40	0	0.00	67.30	1	3,411	0.03%
2019/12/05	0	0.00	3	67.60	67.50	-3	3,385	-0.09%
2019/12/03	5	67.20	0	0.00	67.00	5	3,372	0.15%
2019/12/02	1	66.80	0	0.00	66.80	1	3,372	0.03%
2019/11/28	5	68.00	0	0.00	68.00	5	3,332	0.15%
2019/11/27	1	68.10	0	0.00	68.10	1	3,354	0.03%
2019/11/26	20	68.50	3	67.90	68.50	17	3,338	0.51%
2019/11/25	1	67.30	2	67.05	67.20	-1	3,265	-0.03%
2019/11/22	6	67.13	22	67.57	67.40	-16	3,274	-0.49%
2019/11/21	2	66.50	5	66.66	67.20	-3	3,261	-0.09%
2019/11/20	0	0.00	1	67.00	67.20	-1	3,263	-0.03%
2019/11/19	20	67.10	3	67.03	67.20	17	3,257	0.52%
2019/11/18	3	66.13	0	0.00	66.70	3	3,230	0.09%
2019/11/15	0	0.00	1	65.70	65.40	-1	3,207	-0.03%
2019/11/14	2	65.00	1	65.00	65.00	1	3,202	0.03%
2019/11/13	1	66.00	2	66.00	65.90	-1	3,179	-0.03%
2019/11/12	0	0.00	1	66.90	66.80	-1	3,190	-0.03%
2019/11/11	3	66.20	2	66.80	65.90	1	3,172	0.03%
2019/11/08	1	68.10	0	0.00	67.00	1	3,142	0.03%
2019/11/07	1	66.80	4	66.60	66.70	-3	3,104	-0.10%
2019/11/06	4	67.83	3	67.57	67.50	1	3,073	0.03%
2019/11/05	10	68.59	3	68.80	68.90	7	3,033	0.23%
2019/11/04	8.2	69.21	8	69.06	69.30	0.2	2,979	0.01%
2019/11/01	3.5	66.51	13	66.61	67.30	-9.5	2,808	-0.34%
2019/10/31	3	65.37	2	65.50	65.20	1	2,718	0.04%
2019/10/30	2	65.65	1	65.60	65.50	1	2,742	0.04%
2019/10/29	0	0.00	2	65.15	65.40	-2	2,737	-0.07%
2019/10/28	0	0.00	1	64.80	64.90	-1	2,706	-0.04%
2019/10/25	1	64.90	1.8	64.70	64.70	-0.8	2,717	-0.03%
2019/10/24	0	0.00	2	65.40	65.30	-2	2,707	-0.07%
2019/10/23	3	65.67	2	65.55	65.40	1	2,745	0.04%
2019/10/22	11	66.25	10	66.39	65.70	1	2,779	0.04%
2019/10/21	2	65.40	2	65.60	65.60	0	2,781	0.00%
2019/10/18	1	65.20	4	65.30	65.10	-3	2,783	-0.11%
2019/10/17	0	0.00	1.2	65.20	65.20	-1.2	2,780	-0.04%
2019/10/15	1	64.00	0	0.00	64.00	1	2,766	0.04%
2019/10/14	1	63.70	0	0.00	63.90	1	2,818	0.04%
2019/10/09	1	63.70	2	63.70	63.00	-1	2,835	-0.04%
2019/10/08	0	0.00	12	64.40	64.50	-12	2,855	-0.42%
2019/10/07	0.2	63.60	1	63.60	63.50	-0.8	2,938	-0.03%
2019/10/04	0.2	64.80	0	0.00	64.80	0.2	2,897	0.01%
2019/10/03	2	64.90	1	64.90	64.80	1	2,895	0.03%
2019/10/02	0.1	65.30	5	65.34	65.70	-4.9	2,886	-0.17%
2019/10/01	0	0.00	7	65.30	65.50	-7	2,878	-0.24%
2019/09/27	3	65.53	1	65.50	64.70	2	2,847	0.07%
2019/09/26	4	65.75	0	0.00	65.30	4	2,822	0.14%
2019/09/25	1	65.50	3	65.77	66.00	-2	2,787	-0.07%
2019/09/24	3	65.90	0	0.00	66.40	3	2,755	0.11%
2019/09/23	0	0.00	5	65.80	65.90	-5	2,699	-0.19%
2019/09/20	2	65.80	3	66.37	65.60	-1	2,699	-0.04%
2019/09/19	0	0.00	26	65.52	64.90	-26	2,559	-1.02%
2019/09/18	19.4	64.70	8	64.40	64.80	11.4	2,524	0.45%
2019/09/17	0.3	64.00	0	0.00	63.80	0.3	2,479	0.01%
2019/09/16	0	0.00	0.1	64.50	64.70	-0.1	2,502	0.00%
2019/09/12	3	64.20	0	0.00	64.30	3	2,507	0.12%
2019/09/11	3	63.50	0	0.00	63.60	3	2,484	0.12%
2019/09/09	0	0.00	0.1	63.40	63.40	-0.1	2,496	0.00%
2019/09/06	0	0.00	0.2	63.40	63.40	-0.2	2,511	-0.01%
2019/09/05	1	63.50	0	0.00	63.30	1	2,502	0.04%
2019/09/04	2	63.30	0	0.00	63.20	2	2,493	0.08%
2019/09/02	0	0.00	1	63.20	63.50	-1	2,485	-0.04%
2019/08/30	2	62.80	0	0.00	63.40	2	2,492	0.08%
2019/08/29	1	62.10	0	0.00	62.20	1	2,467	0.04%
2019/08/27	1	63.50	0	0.00	63.20	1	2,451	0.04%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/21	0	0.00	1	63.20	63.30	-1	2,467	-0.04%
2019/08/20	1	62.30	0	0.00	62.40	1	2,448	0.04%
2019/08/19	5	62.46	19	62.67	62.30	-14	2,435	-0.57%
2019/08/16	20	62.42	3	62.53	62.80	17	2,439	0.70%
2019/08/14	0	0.00	11	62.20	61.30	-11	2,408	-0.46%
2019/08/13	2	61.30	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0	0.00	2	61.25	61.90	-2	2,407	-0.08%
2019/08/08	0	0.00	2	61.20	61.20	-2	2,405	-0.08%
2019/08/07	3	60.33	0	0.00	60.20	3	2,408	0.12%
2019/08/05	2	60.70	0	0.00	60.50	2	2,382	0.08%
2019/08/02	10	61.59	3	61.80	61.30	7	2,362	0.30%
2019/08/01	0	0.00	4	63.88	63.60	-4	2,349	-0.17%
2019/07/30	1	64.20	1	64.40	64.30	0	2,302	0.00%
2019/07/25	5	64.36	0	0.00	64.60	5	2,319	0.22%
2019/07/24	6	66.70	0	0.00	66.70	6	2,282	0.26%
2019/07/22	3	67.30	5	67.50	67.50	-2	2,195	-0.09%
2019/07/18	0	0.00	3	66.60	66.80	-3	2,149	-0.14%
2019/07/17	0	0.00	0	66.80	66.80	0	2,178	0.00%
2019/07/16	0	0.00	1	67.20	67.10	-1	2,170	-0.05%
2019/07/11	0	0.00	2	66.15	65.90	-2	2,258	-0.09%
2019/07/09	2	63.80	0	0.00	63.60	2	2,300	0.09%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/07/01	0	0.00	3	64.07	64.10	-3	2,643	-0.11%
2019/06/28	4	63.33	4.8	63.56	63.10	-0.8	2,719	-0.03%
2019/06/26	0	0.00	1	63.40	63.20	-1	2,897	-0.03%
2019/06/25	0	0.00	2	63.80	63.60	-2	2,931	-0.07%
2019/06/21	0	0.00	5	64.20	64.20	-5	2,957	-0.17%
2019/06/20	6	63.70	13.2	63.32	63.60	-7.2	2,925	-0.24%
2019/06/19	0	0.00	1	61.90	62.10	-1	2,921	-0.03%
2019/06/18	3	60.93	0	0.00	61.40	3	2,912	0.10%
2019/06/14	3	62.10	0	0.00	62.10	3	2,889	0.10%
2019/06/12	0	0.00	1	61.90	61.80	-1	3,043	-0.03%
2019/06/06	2	61.25	0	0.00	61.10	2	3,063	0.07%
2019/06/05	2	61.50	0	0.00	61.50	2	3,074	0.07%
2019/06/04	1	61.30	2	62.00	61.60	-1	3,079	-0.03%
2019/06/03	11	61.14	0	0.00	61.90	11	3,089	0.36%
2019/05/31	3	61.50	0	0.00	61.50	3	3,098	0.10%
2019/05/30	1	61.20	0	61.10	60.90	1	3,080	0.03%
2019/05/29	1	60.10	0	0.00	60.30	1	3,103	0.03%
2019/05/28	1	60.60	0	0.00	60.50	1	3,106	0.03%
2019/05/24	1	60.70	0	0.00	60.70	1	3,139	0.03%
2019/05/22	0	0.00	1	61.00	61.00	-1	3,152	-0.03%
2019/05/21	0.3	61.70	0	0.00	61.60	0.3	3,173	0.01%
2019/05/17	3.2	61.47	4	60.93	60.70	-0.8	3,173	-0.03%
2019/05/16	5	62.30	0	0.00	61.30	5	3,158	0.16%
2019/05/15	7.3	62.68	5	63.00	62.70	2.3	3,145	0.07%
2019/05/13	2	64.35	0	0.00	64.00	2	3,151	0.06%
2019/05/10	1	66.50	0.3	66.20	66.20	0.7	3,151	0.02%
2019/05/09	12	66.00	0	0.00	66.10	12	3,183	0.38%
2019/05/08	2	68.10	0	0.00	67.70	2	3,142	0.06%
2019/05/06	5	67.60	0	0.00	67.30	5	3,145	0.16%
2019/05/03	0	0.00	1	70.00	70.00	-1	3,111	-0.03%
2019/05/02	0	0.00	5	69.70	69.40	-5	3,103	-0.16%
2019/04/30	0	0.00	2	69.45	69.20	-2	3,097	-0.06%
2019/04/26	5	68.50	0	0.00	68.90	5	3,156	0.16%
2019/04/25	0	0.00	1	70.00	69.80	-1	3,184	-0.03%
2019/04/23	2.3	69.29	1	69.20	70.00	1.3	3,261	0.04%
2019/04/22	10.5	69.64	1	69.70	69.50	9.5	3,237	0.29%
2019/04/19	8	70.41	5	70.42	70.00	3	3,250	0.09%
2019/04/18	13	72.98	15	71.59	71.10	-2	3,247	-0.06%
2019/04/17	1	71.60	14	71.91	72.00	-13	3,148	-0.41%
2019/04/16	13	70.61	21	71.25	71.20	-8	3,099	-0.26%
2019/04/15	20	71.00	15	69.75	71.10	5	3,044	0.16%
2019/04/12	10	68.50	1.4	68.26	68.50	8.6	2,972	0.29%
2019/04/11	3	67.50	6	67.70	67.30	-3	2,906	-0.10%
2019/04/10	8.4	67.32	21	67.48	67.30	-12.7	2,869	-0.44%
2019/04/09	4	66.03	1	66.40	66.80	3	2,774	0.11%
2019/04/08	14	66.38	6	66.43	66.70	8	2,753	0.29%
2019/04/03	3	64.57	1	64.70	65.00	2	2,644	0.08%
2019/04/02	5.5	64.87	34	64.79	64.80	-28.5	2,605	-1.09%
2019/04/01	7.5	63.49	6	64.05	63.80	1.5	2,515	0.06%
2019/03/29	1	61.50	1	61.70	61.50	0	2,361	0.00%
2019/03/27	3	61.90	0	0.00	61.90	3	2,298	0.13%
2019/03/26	0.3	62.30	0	0.00	62.30	0.3	2,285	0.01%
2019/03/25	31	61.59	1	61.60	61.80	30	2,271	1.32%
2019/03/22	2	63.05	0	0.00	62.60	2	2,252	0.09%
2019/03/21	0	0.00	30	63.40	63.60	-30	2,241	-1.34%
2019/03/20	10	63.03	1	63.20	63.10	9	2,269	0.40%
2019/03/19	6	62.93	0	0.00	63.00	6	2,303	0.26%
2019/03/14	1	62.10	0	0.00	62.00	1	2,213	0.05%
2019/03/12	1	61.20	1.1	61.39	61.40	-0.1	2,262	-0.01%
2019/03/07	1	61.80	1	61.60	61.60	0	2,533	0.00%
2019/03/06	30	61.80	0	0.00	62.20	30	2,592	1.16%
2019/03/05	1	61.70	1	61.90	61.90	0	2,630	0.00%
2019/03/04	1	61.70	1	62.20	62.20	0	2,653	0.00%
2019/02/26	3	63.70	0	0.00	62.60	3	2,632	0.11%
2019/02/25	0	0.00	21	63.40	63.50	-21	2,614	-0.80%
2019/02/22	1	62.40	1.4	62.30	62.30	-0.4	2,616	-0.02%
2019/02/21	20	61.90	0	0.00	62.20	20	2,656	0.75%
2019/02/20	1	62.00	4	61.90	62.00	-3	2,649	-0.11%
2019/02/18	1	59.70	0	0.00	60.20	1	2,725	0.04%
2019/02/15	0	0.00	1	60.80	60.30	-1	2,726	-0.04%
2019/02/14	0	0.00	4	60.98	61.20	-4	2,754	-0.15%
2019/02/13	0	0.00	31	61.09	61.20	-31	2,788	-1.11%
2019/02/12	2	60.10	1	60.30	60.40	1	2,764	0.04%
2019/02/11	0	0.00	1	59.80	59.50	-1	2,750	-0.04%
2019/01/30	3	58.97	5	59.10	59.20	-2	2,739	-0.07%
2019/01/29	3	58.60	2	58.95	59.00	1	2,708	0.04%
2019/01/28	0	0.00	4.3	59.08	59.30	-4.3	2,712	-0.16%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/23	2	58.00	2	58.20	58.20	0	2,708	0.00%
2019/01/21	3	59.10	2	59.20	59.20	1	2,717	0.04%
2019/01/18	2	58.10	5	58.22	58.60	-3	2,721	-0.11%
2019/01/17	5	57.90	5	57.80	57.90	0	2,715	0.00%
2019/01/16	5	57.82	3	58.07	57.80	2	2,703	0.07%
2019/01/14	1	58.00	0	0.00	57.80	1	2,683	0.04%
2019/01/10	20	58.65	0	0.00	58.30	20	2,715	0.74%
2019/01/09	10	59.20	0	0.00	59.20	10	2,704	0.37%
2019/01/08	0	0.00	5	59.10	58.70	-5	2,689	-0.19%
2019/01/07	1	59.30	4	59.60	58.90	-3	2,715	-0.11%
2019/01/04	8	58.39	0	0.00	58.90	8	2,752	0.29%
2019/01/03	1	59.80	0	0.00	60.00	1	2,882	0.03%
2019/01/02	2	60.00	0	0.00	60.10	2	2,909	0.07%
2018/12/27	2	60.55	0	0.00	60.30	2	2,952	0.07%
2018/12/26	0.1	60.00	0	0.00	60.00	0.1	2,956	0.00%
2018/12/25	1	59.90	0	0.00	60.20	1	2,954	0.03%
2018/12/22	0	0.00	1	60.50	60.20	-1	2,964	-0.03%
2018/12/21	0.1	60.50	1	60.40	60.70	-0.9	3,004	-0.03%
2018/12/18	1	60.30	0	0.00	60.30	1	3,029	0.03%
2018/12/14	2	61.35	1	60.70	60.90	1	3,075	0.03%
2018/12/13	0	0.00	0.1	61.40	61.30	-0.1	3,065	0.00%
2018/12/12	1	60.00	2	60.50	61.00	-1	3,043	-0.03%
2018/12/11	5	59.46	0	0.00	59.80	5	3,016	0.17%
2018/12/10	0.2	61.10	0	0.00	61.00	0.2	2,957	0.01%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	4	61.08	0	0.00	61.50	4	3,007	0.13%
2018/12/05	0	0.00	9	61.90	62.00	-9	2,967	-0.30%
2018/12/04	2	62.85	2	63.30	62.80	0	3,000	0.00%
2018/12/03	10	63.57	6	63.30	63.30	4	3,000	0.13%
2018/11/30	8	61.41	2	61.95	62.20	6	2,962	0.20%
2018/11/29	2	61.90	2	61.75	61.30	0	2,796	0.00%
2018/11/26	1	61.20	1	62.00	61.60	0	2,706	0.00%
2018/11/23	1	60.60	1	61.30	60.90	0	2,716	0.00%
2018/11/22	1	61.50	1	61.50	61.20	0	2,728	0.00%
2018/11/21	4	60.93	2	61.05	61.20	2	2,730	0.07%
2018/11/20	2	61.30	1	61.80	61.80	1	2,690	0.04%
2018/11/15	4	62.78	2	63.00	62.90	2	2,650	0.08%
2018/11/14	5	64.10	0	0.00	64.10	5	2,607	0.19%
2018/11/13	0	0.00	1	64.90	65.20	-1	2,602	-0.04%
2018/11/12	6	65.30	0	0.00	64.20	6	2,577	0.23%
2018/11/08	1	66.50	0	0.00	66.60	1	2,571	0.04%
2018/11/06	0	0.00	2	66.10	66.40	-2	2,609	-0.08%
2018/11/05	8	65.63	0	0.00	66.30	8	2,613	0.31%
2018/11/02	3	66.20	1	66.60	66.70	2	2,624	0.08%
2018/11/01	0	0.00	2	65.70	66.00	-2	2,627	-0.08%
2018/10/31	4	65.08	0	0.00	65.60	4	2,634	0.15%
2018/10/30	1	64.00	0	0.00	64.40	1	2,628	0.04%
2018/10/29	1	64.30	0	0.00	64.40	1	2,627	0.04%
2018/10/26	6.1	64.38	3.2	64.00	64.00	2.9	2,630	0.11%
2018/10/25	3	63.80	2	64.35	63.80	1	2,632	0.04%
2018/10/24	4	65.08	4	65.73	65.00	0	2,626	0.00%
2018/10/19	1	65.90	5	66.46	67.10	-4	2,599	-0.15%
2018/10/17	1	66.00	1	65.90	65.60	0	2,729	0.00%
2018/10/16	0	0.00	2	65.50	65.20	-2	2,760	-0.07%
2018/10/15	4	65.15	0	0.00	65.10	4	2,785	0.14%
2018/10/12	4	65.00	3	64.40	65.60	1	2,817	0.04%
2018/10/11	6	64.70	4	64.23	64.00	2	2,844	0.07%
2018/10/09	1	70.80	15	71.60	70.80	-14	2,746	-0.51%
2018/10/08	1	71.90	0	0.00	71.80	1	2,745	0.04%
2018/10/05	4	72.15	0	0.00	72.10	4	2,753	0.15%
2018/10/01	1	75.30	1	75.30	75.20	0	2,753	0.00%
2018/09/28	0	0.00	1	74.90	74.50	-1	2,776	-0.04%
2018/09/27	0	0.00	5	74.70	74.50	-5	2,759	-0.18%
2018/09/26	10	74.70	12	74.68	74.80	-2	2,749	-0.07%
2018/09/25	1	74.30	0	0.00	74.50	1	2,751	0.04%
2018/09/21	18	72.97	13	72.65	73.00	5	2,736	0.18%
2018/09/20	1	72.80	0	0.00	72.60	1	2,752	0.04%
2018/09/19	0	73.90	0	0.00	73.90	0	2,749	0.00%
2018/09/18	3	73.50	1	73.20	73.30	2	2,763	0.07%
2018/09/17	2	73.80	1	73.60	73.70	1	2,772	0.04%
2018/09/14	11	74.73	3	74.70	74.70	8	2,778	0.29%
2018/09/13	6	74.22	2	74.10	74.30	4	2,800	0.14%
2018/09/12	3	73.63	0	0.00	73.20	3	2,804	0.11%
2018/09/11	5	74.90	1	74.30	74.90	4	2,780	0.14%
2018/09/10	3	73.70	4.1	73.68	73.50	-1.1	2,801	-0.04%
2018/09/07	2	75.75	7	76.04	75.10	-5	2,805	-0.18%
2018/09/06	10	76.93	10	76.43	76.80	0	2,777	0.00%
2018/09/05	7	78.34	0	0.00	77.00	7	2,752	0.25%
2018/09/04	1	78.00	5	78.10	78.20	-4	2,742	-0.15%
2018/09/03	1	78.00	1	78.30	77.90	0	2,730	0.00%
2018/08/30	1	77.80	0	0.00	77.90	1	2,780	0.03%
2018/08/29	1	79.00	6	78.60	78.10	-5	2,803	-0.18%
2018/08/28	0	0.00	2	77.90	78.00	-2	2,797	-0.07%
2018/08/27	0	0.00	1	77.70	77.70	-1	2,796	-0.04%
2018/08/24	1	77.30	0	0.00	77.20	1	2,795	0.04%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	4	77.68	77.70	-4	2,907	-0.14%
2018/08/21	2	76.00	1	76.50	76.60	1	2,854	0.04%
2018/08/20	0	0.00	5	75.50	75.50	-5	2,880	-0.17%
2018/08/17	2	75.20	4	75.30	75.50	-2	2,900	-0.07%
2018/08/16	0	0.00	2	75.15	75.40	-2	2,907	-0.07%
2018/08/15	4	73.65	2	73.75	73.50	2	2,892	0.07%
2018/08/14	5	74.44	16	74.49	74.40	-11	2,884	-0.38%
2018/08/13	3	75.63	5	77.20	75.80	-2	2,874	-0.07%
2018/08/10	16	77.69	11	77.61	77.60	5	2,860	0.17%
2018/08/09	15	77.67	0	0.00	77.10	15	2,871	0.52%
2018/08/08	0	0.00	20	78.30	78.00	-20	2,890	-0.69%
2018/08/07	0.1	77.20	1	77.90	77.40	-0.9	2,934	-0.03%
2018/08/06	0	0.00	2	77.65	77.70	-2	2,953	-0.07%
2018/08/03	7	76.86	1	77.00	77.00	6	2,964	0.20%
2018/08/02	2	76.75	1	76.70	76.50	1	2,963	0.03%
2018/08/01	0	0.00	5	76.78	77.20	-5	2,958	-0.17%
2018/07/31	4	76.10	1	76.50	75.90	3	2,946	0.10%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/27	6	75.92	2	76.15	75.60	4	2,917	0.14%
2018/07/26	6	76.28	3	76.30	76.30	3	2,895	0.10%
2018/07/25	15	76.17	5	76.20	75.80	10	2,889	0.35%
2018/07/24	16	79.38	3	79.30	80.00	13	2,837	0.46%
2018/07/23	0	0.00	1	78.60	78.80	-1	2,711	-0.04%
2018/07/19	1	78.40	0	0.00	78.40	1	2,671	0.04%
2018/07/18	0	0.00	4	76.95	77.50	-4	2,648	-0.15%
2018/07/17	3	75.83	0	0.00	75.60	3	2,580	0.12%
2018/07/16	7	75.66	3	75.80	75.50	4	2,560	0.15%
2018/07/13	3	74.37	5	74.80	75.20	-2	2,578	-0.08%
2018/07/12	3	73.53	3	74.13	74.00	0	2,607	0.00%
2018/07/11	3	73.67	10	73.58	73.80	-7	2,627	-0.27%
2018/07/10	2	73.25	3	73.63	73.60	-1	2,630	-0.04%
2018/07/09	6	73.15	9	73.42	72.90	-3	2,639	-0.11%
2018/07/06	7	72.39	8	72.50	72.60	-1	2,650	-0.04%
2018/07/05	4	73.05	1	73.40	72.70	3	2,658	0.11%
2018/07/04	3	73.17	5	73.38	73.20	-2	2,677	-0.07%
2018/07/03	3	73.00	0	0.00	73.00	3	2,744	0.11%
2018/07/02	7	73.41	4	73.38	73.20	3	2,758	0.11%
2018/06/29	3	73.20	12	73.66	74.60	-9	2,737	-0.33%
2018/06/28	4	72.23	2	72.55	72.30	2	2,698	0.07%
2018/06/26	4	72.13	5	72.42	72.50	-1	2,738	-0.04%
2018/06/25	3	72.87	2	73.00	72.80	1	2,720	0.04%
2018/06/22	7	73.26	3	73.47	73.30	4	2,716	0.15%
2018/06/21	2	74.10	1	74.20	74.00	1	2,690	0.04%
2018/06/20	6	74.15	3	74.43	74.20	3	2,712	0.11%
2018/06/19	5	74.56	4	74.85	74.70	1	2,717	0.04%
2018/06/15	1	75.40	0	0.00	75.10	1	2,693	0.04%
2018/06/14	5	75.98	0	0.00	75.40	5	2,675	0.19%
2018/06/13	3	76.90	2	77.15	76.90	1	2,662	0.04%
2018/06/12	6	76.37	2	76.50	76.70	4	2,731	0.15%
2018/06/11	7	77.27	2	77.20	77.30	5	2,758	0.18%
2018/06/08	3	77.33	11	77.83	77.20	-8	2,814	-0.28%
2018/06/07	10	77.90	4	77.78	78.00	6	2,831	0.21%
2018/06/06	1	76.90	3	76.80	77.00	-2	2,826	-0.07%
2018/06/05	3	75.70	3	75.80	75.70	0	2,811	0.00%
2018/06/04	1	75.30	2	75.55	75.50	-1	2,800	-0.04%
2018/06/01	0	0.00	1	74.40	74.70	-1	2,791	-0.04%
2018/05/31	1	74.10	1	74.70	73.80	0	2,810	0.00%
2018/05/30	1	74.50	2	74.45	74.20	-1	2,753	-0.04%
2018/05/29	2	75.30	2	75.50	75.40	0	2,733	0.00%
2018/05/28	4	75.60	5	75.52	75.70	-1	2,782	-0.04%
2018/05/25	4	75.05	13.1	75.19	75.10	-9.1	2,787	-0.33%
2018/05/24	2	74.50	3	74.50	74.80	-1	2,763	-0.04%
2018/05/23	7	73.40	0	0.00	73.30	7	2,769	0.25%
2018/05/22	0	0.00	1	73.80	74.00	-1	2,812	-0.04%
2018/05/21	1	74.10	0	0.00	74.10	1	2,838	0.04%
2018/05/18	2	73.80	8	73.60	73.40	-6	2,859	-0.21%
2018/05/17	5	74.06	1	74.50	74.00	4	2,885	0.14%
2018/05/16	2	74.25	3	74.30	74.20	-1	2,893	-0.03%
2018/05/15	3	75.37	1	75.70	75.20	2	2,918	0.07%
2018/05/14	2.4	77.83	4	78.12	78.00	-1.6	3,054	-0.05%
2018/05/11	2	77.35	4	77.58	77.30	-2	3,059	-0.07%
2018/05/10	2	76.55	2	76.90	76.60	0	3,081	0.00%
2018/05/09	1	75.90	0	0.00	76.40	1	3,120	0.03%
2018/05/08	1	76.00	3	75.67	75.80	-2	3,151	-0.06%
2018/05/07	2	75.10	1	74.80	76.00	1	3,203	0.03%
2018/05/04	2	73.65	1	74.00	74.00	1	3,241	0.03%
2018/05/03	0	0.00	1	73.90	73.80	-1	3,288	-0.03%
2018/05/02	1	74.50	0	0.00	74.40	1	3,305	0.03%
2018/04/30	0	0.00	0.2	74.10	73.90	-0.2	3,319	-0.01%
2018/04/27	3	74.00	3.4	74.00	73.90	-0.4	3,334	-0.01%
2018/04/26	7	75.11	1	74.00	74.00	6	3,351	0.18%
2018/04/25	0	0.00	1	72.90	74.90	-1	3,411	-0.03%
2018/04/24	3.1	73.14	5	73.26	72.80	-1.9	3,429	-0.06%
2018/04/23	1.1	75.10	0	0.00	74.90	1.1	3,419	0.03%
2018/04/20	5	75.88	0	0.00	76.00	5	3,428	0.15%
2018/04/19	1	76.20	3	75.50	76.90	-2	3,439	-0.06%
2018/04/18	2.2	76.95	0	76.50	76.30	2.2	3,440	0.06%
2018/04/17	1.1	77.72	0	0.00	77.50	1.1	3,405	0.03%
2018/04/16	1	78.20	0	0.00	78.60	1	3,410	0.03%
2018/04/13	0	0.00	2	78.80	78.50	-2	3,451	-0.06%
2018/04/12	1	78.50	1	78.40	78.50	0	3,452	0.00%
2018/04/11	10	78.70	13	78.87	78.80	-3	3,453	-0.09%
2018/04/10	1	77.30	1	77.30	77.70	0	3,446	0.00%
2018/04/09	6	77.42	0	0.00	77.80	6	3,436	0.17%
2018/04/03	4	78.13	2	78.00	78.20	2	3,371	0.06%
2018/04/02	1	79.10	0	0.00	79.20	1	3,358	0.03%
2018/03/31	1	79.30	1	79.30	79.60	0	3,374	0.00%
2018/03/30	2	79.70	2	80.20	80.00	0	3,364	0.00%
2018/03/29	0.4	78.50	0	0.00	78.10	0.4	3,343	0.01%
2018/03/28	0	0.00	3	78.13	78.40	-3	3,356	-0.09%
2018/03/27	2.1	78.70	2	78.70	78.40	0.1	3,370	0.00%
2018/03/26	4	78.00	4	78.20	78.00	0	3,427	0.00%
2018/03/23	3	78.00	1	78.20	78.40	2	3,463	0.06%
2018/03/22	2.1	79.54	0	0.00	79.30	2.1	3,466	0.06%
2018/03/21	1	79.80	0	0.00	79.90	1	3,443	0.03%
2018/03/20	0	0.00	1	78.90	79.00	-1	3,488	-0.03%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	4	80.40	0.1	80.30	80.10	3.9	3,435	0.11%
2018/03/13	1	81.50	2	81.70	81.70	-1	3,424	-0.03%
2018/03/12	0	0.00	5	80.78	81.20	-5	3,469	-0.14%
2018/03/09	1	79.80	2	79.75	79.70	-1	3,486	-0.03%
2018/03/08	4	79.10	4	79.03	79.00	0	3,472	0.00%
2018/03/07	1	79.70	2	79.70	78.90	-1	3,486	-0.03%
2018/03/06	0	0.00	5	79.10	78.90	-5	3,619	-0.14%
2018/03/05	1	78.70	0	0.00	78.50	1	3,701	0.03%
2018/03/01	2.2	79.86	1	80.90	79.70	1.2	3,870	0.03%
2018/02/27	3	79.97	0	0.00	79.40	3	3,917	0.08%
2018/02/26	1	79.90	0	0.00	79.90	1	3,930	0.03%
2018/02/23	2	79.75	0	0.00	79.40	2	3,963	0.05%
2018/02/22	4	79.33	9	78.90	79.00	-5	4,008	-0.12%
2018/02/21	3	79.57	2	79.90	80.30	1	3,997	0.03%
2018/02/12	0	0.00	5	78.80	78.30	-5	4,036	-0.12%
2018/02/09	6	78.62	0	0.00	78.50	6	4,084	0.15%
2018/02/08	2	79.20	0	0.00	79.20	2	4,135	0.05%
2018/02/07	2	80.70	0	0.00	80.30	2	4,252	0.05%
2018/02/06	8	79.35	1.2	79.01	78.70	6.8	4,506	0.15%
2018/02/05	4	82.48	0	0.00	82.90	4	4,409	0.09%
2018/02/02	1	84.00	1	84.40	84.10	0	4,464	0.00%
2018/01/31	6	83.32	0	0.00	83.40	6	4,596	0.13%
2018/01/30	7.2	83.74	2	84.00	83.50	5.2	4,616	0.11%
2018/01/29	7	84.71	0	0.00	84.50	7	4,613	0.15%
2018/01/26	9	85.47	1	85.90	85.60	8	4,648	0.17%
2018/01/25	2.2	86.32	5	86.78	86.70	-2.8	4,642	-0.06%
2018/01/23	8	86.33	0	0.00	86.20	8	4,991	0.16%
2018/01/22	0	0.00	1	86.80	86.90	-1	5,056	-0.02%
2018/01/19	0	0.00	20	87.60	87.40	-20	5,104	-0.39%
2018/01/18	1	87.20	4	87.40	86.70	-3	5,113	-0.06%
2018/01/17	0	0.00	4.2	86.78	87.00	-4.2	5,111	-0.08%
2018/01/16	13	86.58	10	86.44	86.50	3	5,143	0.06%
2018/01/15	3	86.60	0	0.00	86.20	3	5,168	0.06%
2018/01/12	11.4	85.55	4	85.58	85.60	7.4	5,232	0.14%
2018/01/11	1	84.60	0	0.00	84.60	1	5,265	0.02%
2018/01/10	1	84.00	0	0.00	84.10	1	5,311	0.02%
2018/01/09	2	86.10	0	0.00	85.50	2	5,335	0.04%
2018/01/08	3	85.23	0	0.00	85.30	3	5,403	0.06%
2018/01/05	3	85.03	0	0.00	85.30	3	5,519	0.05%
2018/01/04	0	0.00	24	84.60	85.10	-24	5,855	-0.41%
2018/01/03	1	84.90	1	84.80	85.10	0	5,923	0.00%