尼克森 (3317)-國泰-敦南券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
221張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:30

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

尼克森 (3317)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/11/22	1.7	50.25	1	50.20	49.90	0.7	300	0.24%
2024/11/21	1.5	50.13	0.1	50.20	50.00	1.4	299	0.46%
2024/11/19	1	50.10	2.3	50.86	50.00	-1.3	300	-0.43%
2024/11/18	1	49.35	2	49.18	49.90	-1	302	-0.33%
2024/11/15	1	51.40	4.4	50.74	50.50	-3.4	309	-1.10%
2024/11/14	9.5	51.72	4.1	51.35	51.30	5.4	303	1.78%
2024/11/13	6.3	51.74	4.4	51.56	51.40	1.9	293	0.65%
2024/11/12	8.6	51.78	5.1	51.66	51.30	3.5	286	1.21%
2024/11/11	7.5	52.02	12.9	51.91	52.90	-5.4	274	-1.95%
2024/11/08	7	50.96	18.3	50.85	50.70	-11.3	250	-4.49%
2024/11/07	8.1	50.62	7.4	51.13	51.00	0.7	230	0.30%
2024/11/06	18.1	50.36	19.7	49.64	50.30	-1.5	209	-0.72%
2024/11/05	3	48.58	2	47.98	48.20	1	186	0.52%
2024/11/04	0	45.60	1	45.60	45.50	-1	181	-0.53%
2024/11/01	0	46.00	0	0.00	45.75	0	190	0.00%
2024/10/30	0.6	45.74	0	46.07	45.50	0.5	190	0.28%
2024/10/29	1.1	45.73	1.4	45.83	45.90	-0.2	189	-0.12%
2024/10/28	3	47.03	1	47.25	46.90	2	188	1.06%
2024/10/25	0	47.95	0	47.95	47.90	0	187	0.01%
2024/10/24	0	47.90	1	47.90	48.00	-1	187	-0.53%
2024/10/23	0	48.00	0	48.14	48.20	0	188	-0.01%
2024/10/22	0	47.90	2.1	48.06	47.85	-2.1	189	-1.13%
2024/10/21	0	47.80	9.3	47.77	47.80	-9.3	193	-4.82%
2024/10/18	10	47.25	0.5	46.85	47.05	9.5	196	4.83%
2024/10/17	0.3	47.79	3.2	47.83	47.85	-2.9	198	-1.49%
2024/10/16	7	47.43	3	47.65	47.40	4	201	2.00%
2024/10/15	0	48.05	2	48.18	48.05	-2	201	-0.99%
2024/10/14	1	47.05	1	47.20	47.30	0	203	0.00%
2024/10/11	6	47.39	1	47.45	47.55	5	204	2.46%
2024/10/09	1	47.45	0.3	47.40	47.45	0.7	205	0.33%
2024/10/08	1.1	48.45	0	0.00	48.15	1.1	204	0.52%
2024/10/04	0	49.30	3.5	49.23	48.65	-3.5	210	-1.65%
2024/10/01	3	50.20	4.6	49.71	49.60	-1.6	211	-0.73%
2024/09/30	0	0.00	4	49.90	49.80	-4	212	-1.88%
2024/09/27	0.9	50.41	1.3	50.61	50.70	-0.4	212	-0.17%
2024/09/26	1	51.00	2	51.15	50.40	-1	211	-0.47%
2024/09/25	1.6	50.49	25.1	50.78	50.80	-23.4	208	-11.23%
2024/09/24	0.1	49.47	1.6	49.40	49.40	-1.5	199	-0.75%
2024/09/23	0.1	49.70	1	49.90	50.10	-0.9	198	-0.45%
2024/09/20	0	49.00	0	0.00	48.90	0	196	0.00%
2024/09/19	0	49.00	0	0.00	48.75	0	199	0.00%
2024/09/18	1.3	48.99	0	0.00	48.45	1.3	201	0.62%
2024/09/16	0	0.00	1	48.70	49.05	-1	203	-0.49%
2024/09/13	0.2	48.45	0	0.00	48.50	0.2	205	0.10%
2024/09/12	1	48.15	0	0.00	48.25	1	209	0.48%
2024/09/11	0	47.70	0	0.00	47.50	0	218	0.01%
2024/09/10	2.5	47.78	0	0.00	47.70	2.5	233	1.07%
2024/09/05	0	0.00	3	47.42	47.15	-3	245	-1.22%
2024/09/04	2.5	47.06	0	0.00	46.75	2.5	272	0.94%
2024/09/03	1	48.75	0	0.00	48.90	1	270	0.37%
2024/09/02	0.1	49.99	0	0.00	49.65	0.1	271	0.02%
2024/08/30	0	50.13	1	50.40	50.10	-1	272	-0.36%
2024/08/29	0	49.50	0	0.00	49.45	0	272	0.00%
2024/08/28	0	0.00	1.6	50.01	49.75	-1.6	272	-0.59%
2024/08/26	1	50.00	0	0.00	50.10	1	285	0.35%
2024/08/23	0	0.00	0.1	49.10	49.95	-0.1	286	-0.03%
2024/08/22	0	49.40	0	49.60	49.55	0	289	0.00%
2024/08/21	0.5	49.50	6	49.08	49.00	-5.5	290	-1.89%
2024/08/20	2.3	49.02	6.1	48.93	48.80	-3.9	286	-1.35%
2024/08/19	13.7	54.94	3.2	54.96	55.10	10.5	278	3.78%
2024/08/16	3	53.47	3	53.53	53.60	0	271	0.02%
2024/08/15	0	53.40	0	0.00	53.30	0	269	0.00%
2024/08/14	3.2	53.58	2	53.35	53.00	1.1	270	0.42%
2024/08/13	1.1	53.06	2	53.55	53.60	-0.9	272	-0.32%
2024/08/12	0	52.60	2	52.45	52.60	-2	268	-0.74%
2024/08/09	1.1	51.69	0	51.30	51.20	1	268	0.38%
2024/08/08	0	50.23	1	50.50	50.30	-1	268	-0.37%
2024/08/07	2	49.00	5	48.91	50.20	-3	267	-1.12%
2024/08/06	4	46.23	1	47.20	46.50	3	266	1.12%
2024/08/05	4.9	47.51	2	47.78	46.85	2.9	261	1.12%
2024/08/01	0	0.00	1	52.30	52.60	-1	254	-0.39%
2024/07/31	0	54.70	1	51.10	51.40	-1	256	-0.39%
2024/07/30	0	50.50	0	0.00	51.20	0	257	0.00%
2024/07/29	2.1	51.41	2	50.90	50.70	0.1	257	0.02%
2024/07/26	1	51.21	0	51.50	51.60	1	257	0.40%
2024/07/23	2	52.05	3	52.23	52.20	-1	257	-0.39%
2024/07/22	2	52.60	4	53.08	52.00	-2	256	-0.77%
2024/07/19	1	54.30	2	54.15	54.00	-1	252	-0.39%
2024/07/18	1.2	55.02	0.3	55.13	55.00	0.9	248	0.34%
2024/07/17	0.2	55.40	1	55.30	55.50	-0.8	245	-0.33%
2024/07/16	0.2	55.23	0	0.00	55.20	0.2	244	0.06%
2024/07/15	1	54.90	3	55.03	55.10	-2	245	-0.81%
2024/07/12	1.1	55.50	0	55.60	55.50	1	245	0.42%
2024/07/11	0.1	55.40	2	55.55	55.60	-1.9	246	-0.78%
2024/07/10	1	55.00	0	54.90	55.00	1	251	0.40%
2024/07/09	5	55.12	0	54.80	54.90	5	252	1.98%
2024/07/08	5.1	55.68	2	55.65	55.70	3.1	249	1.25%
2024/07/05	2	56.45	1.1	56.89	56.70	0.9	247	0.37%
2024/07/04	0	56.00	4	56.15	56.20	-4	246	-1.62%
2024/07/03	0	0.00	1	56.20	55.80	-1	245	-0.41%
2024/07/02	0	55.00	1	55.30	55.20	-1	243	-0.40%
2024/07/01	0	55.68	0	55.40	55.30	0	245	0.00%
2024/06/28	2	55.65	1.1	55.51	55.50	1	245	0.39%
2024/06/27	5.1	55.24	0	0.00	55.00	5.1	246	2.05%
2024/06/26	1	56.00	0	55.90	55.40	1	248	0.40%
2024/06/25	1	55.30	4.1	54.98	55.60	-3.1	250	-1.23%
2024/06/24	3.7	55.82	0	0.00	55.60	3.7	249	1.49%
2024/06/21	1.1	56.69	1.4	56.47	56.50	-0.4	251	-0.14%
2024/06/20	0	55.80	1.2	56.62	56.60	-1.2	254	-0.47%
2024/06/19	1.2	56.42	2.1	55.87	55.90	-0.8	252	-0.33%
2024/06/18	9.2	57.04	18	56.76	56.30	-8.8	251	-3.52%
2024/06/17	7.4	56.69	6.3	56.96	57.10	1.1	242	0.46%
2024/06/14	8	56.35	16.2	56.48	56.50	-8.2	229	-3.58%
2024/06/13	4	54.63	3	54.83	55.00	1	219	0.45%
2024/06/12	6	54.50	3	54.50	54.50	3	220	1.36%
2024/06/11	51.7	57.04	28	54.93	54.40	23.6	221	10.66%
2024/06/07	1	54.20	2	54.00	54.00	-1	204	-0.49%
2024/06/06	5	53.54	0	53.40	53.40	5	205	2.42%
2024/06/05	3	54.00	2	54.30	54.10	1	209	0.48%
2024/06/04	3	53.97	3	54.37	54.10	0	214	0.00%
2024/06/03	0	0.00	0.1	54.21	54.20	-0.1	221	-0.02%
2024/05/31	3	55.03	2	54.60	54.40	1	223	0.45%
2024/05/30	6	55.70	5.4	55.71	55.10	0.6	223	0.28%
2024/05/29	1	55.00	0.7	54.97	55.00	0.3	215	0.14%
2024/05/28	0	54.89	2.2	54.76	54.90	-2.1	215	-1.00%
2024/05/27	0.3	53.80	1	53.70	54.00	-0.7	212	-0.34%
2024/05/24	1	52.90	2	53.15	53.00	-1	215	-0.47%
2024/05/23	2	52.85	1.3	52.97	52.80	0.7	222	0.30%
2024/05/22	0.1	53.30	3.3	53.38	53.60	-3.2	227	-1.41%
2024/05/21	1	52.91	1.2	53.00	52.80	-0.1	229	-0.05%
2024/05/20	4	53.30	3	53.33	53.30	1	232	0.43%
2024/05/17	2	53.60	7	53.51	53.70	-5	235	-2.13%
2024/05/16	0	53.00	0.2	53.00	53.10	-0.2	232	-0.08%
2024/05/15	0	0.00	1	53.00	52.90	-1	239	-0.42%
2024/05/14	1	52.70	0	0.00	52.70	1	245	0.42%
2024/05/13	0	52.70	0	0.00	52.70	0	246	0.00%
2024/05/10	0.1	52.90	0	0.00	52.90	0.1	249	0.03%
2024/05/09	1	53.30	0.1	53.19	53.20	0.9	249	0.36%
2024/05/08	1	52.90	1.1	52.82	53.10	-0.1	250	-0.05%
2024/05/07	5	52.04	11	52.45	52.40	-6	253	-2.37%
2024/05/06	1	52.40	2.2	52.13	52.40	-1.2	254	-0.45%
2024/05/03	1.2	51.89	0	0.00	51.50	1.2	256	0.46%
2024/05/02	1.1	51.28	1	51.20	51.50	0.1	259	0.03%
2024/04/30	1.1	51.18	0	0.00	51.00	1.1	264	0.42%
2024/04/29	1	51.00	1.1	51.20	51.10	-0.1	267	-0.04%
2024/04/26	0	50.50	2	50.60	50.50	-2	271	-0.73%
2024/04/24	4	50.85	4	50.95	50.90	0	281	0.00%
2024/04/23	1	49.60	1	49.80	49.90	0	286	0.00%
2024/04/22	1	50.00	0	0.00	49.80	1	300	0.34%
2024/04/19	5.1	49.98	0	0.00	50.10	5.1	306	1.67%
2024/04/18	0	51.70	0	51.50	51.70	0	306	0.00%
2024/04/17	2	50.90	5	51.06	51.30	-3	310	-0.97%
2024/04/16	4.3	49.65	7.3	49.92	49.50	-2.9	312	-0.94%
2024/04/15	4.1	51.48	1	51.70	51.30	3.1	315	0.97%
2024/04/12	2	52.35	10	52.51	52.10	-8	316	-2.53%
2024/04/11	3	52.73	3	52.67	52.70	0	318	0.00%
2024/04/10	2	53.65	3.1	53.44	53.40	-1	322	-0.32%
2024/04/09	1.2	52.83	0	0.00	52.80	1.2	325	0.37%
2024/04/08	1	53.21	2	53.05	53.00	-1	329	-0.29%
2024/04/03	1	53.48	2.2	53.32	53.50	-1.2	334	-0.35%
2024/04/02	1.1	52.99	0	0.00	52.70	1.1	341	0.31%
2024/04/01	3	52.70	2.1	52.70	52.80	0.9	346	0.27%
2024/03/29	6	52.48	2	52.11	52.00	4	353	1.13%
2024/03/28	5.7	52.82	5.2	52.68	52.30	0.5	357	0.14%
2024/03/27	1.2	51.78	1	51.80	52.20	0.2	364	0.06%
2024/03/26	2.2	52.38	0	0.00	51.80	2.2	373	0.59%
2024/03/25	0.3	52.94	9.6	52.78	52.60	-9.3	376	-2.48%
2024/03/22	0	53.85	2	53.25	53.20	-2	381	-0.52%
2024/03/21	0.1	53.42	2	53.40	53.10	-1.9	387	-0.49%
2024/03/20	4.1	52.89	0	0.00	52.60	4.1	399	1.03%
2024/03/19	1.1	52.60	1	52.80	52.70	0.1	407	0.03%
2024/03/18	1	52.32	2	52.50	53.10	-1	414	-0.23%
2024/03/15	1.2	52.57	1	52.50	52.20	0.2	443	0.05%
2024/03/14	1.8	52.37	8	53.00	52.60	-6.2	460	-1.35%
2024/03/13	22.5	52.64	2	52.10	52.00	20.5	475	4.31%
2024/03/12	0.1	53.90	0	53.90	53.90	0.1	485	0.02%
2024/03/11	1.2	53.55	10.1	53.61	53.50	-8.9	524	-1.70%
2024/03/08	3.2	54.34	2	54.50	54.10	1.2	535	0.21%
2024/03/07	2.4	56.02	6.6	55.20	55.10	-4.2	559	-0.75%
2024/03/06	2	57.10	2.5	57.01	57.10	-0.5	592	-0.08%
2024/03/05	1.1	57.07	1.1	56.71	56.70	0.1	741	0.01%
2024/03/04	7.1	56.86	8.3	57.00	57.00	-1.3	826	-0.15%
2024/03/01	2.1	56.98	3	56.80	56.90	-0.9	832	-0.11%
2024/02/29	3.4	56.55	0	0.00	56.70	3.4	835	0.41%
2024/02/27	4.3	56.79	2	56.30	56.50	2.3	843	0.27%
2024/02/26	0.1	56.52	0.2	56.84	56.80	-0.1	864	-0.01%
2024/02/23	2	56.70	2	56.95	56.10	0	892	0.00%
2024/02/22	1.2	56.85	0	56.60	56.70	1.2	901	0.13%
2024/02/21	1	57.00	0.1	56.80	56.80	1	931	0.10%
2024/02/20	1.1	57.10	0	0.00	56.60	1.1	933	0.12%
2024/02/19	2.1	56.99	0	0.00	57.00	2.1	933	0.23%
2024/02/16	1.1	56.64	2	56.60	57.00	-0.9	939	-0.09%
2024/02/15	1.3	55.12	1	55.60	56.20	0.3	936	0.03%
2024/02/05	2.1	53.65	0	0.00	54.00	2.1	941	0.22%
2024/02/02	1	54.70	0.1	54.70	54.50	0.9	947	0.10%
2024/02/01	0.1	54.62	0	54.70	54.80	0	961	0.00%
2024/01/31	0	55.18	1	55.39	54.80	-1	1,034	-0.10%
2024/01/30	4.1	55.23	2	55.10	54.90	2.1	1,081	0.19%
2024/01/29	0	55.98	2	55.65	56.00	-2	1,084	-0.18%
2024/01/26	2	55.70	8.4	56.00	55.60	-6.4	1,088	-0.59%
2024/01/25	5	57.22	1	56.80	56.60	4	1,098	0.36%
2024/01/24	3	57.57	5	57.80	57.50	-2	1,101	-0.18%
2024/01/23	1.2	57.00	1.1	56.91	56.90	0.1	1,103	0.01%
2024/01/22	0.1	57.20	4.4	57.09	57.10	-4.3	1,118	-0.38%
2024/01/19	2.7	56.26	2.1	56.38	56.60	0.6	1,134	0.05%
2024/01/18	1	55.70	0	0.00	55.80	1	1,139	0.09%
2024/01/17	3.1	56.74	2	56.40	56.40	1.1	1,143	0.09%
2024/01/16	10.2	56.88	10	57.13	57.40	0.2	1,138	0.02%
2024/01/15	1	56.50	0.1	56.00	56.20	0.9	1,131	0.08%
2024/01/12	1.1	56.16	2.2	56.15	55.50	-1.1	1,129	-0.10%
2024/01/11	3	56.16	2	56.15	56.00	1	1,133	0.09%
2024/01/10	2.2	56.46	0	0.00	56.40	2.2	1,138	0.19%
2024/01/09	2.3	58.06	3.2	57.15	57.20	-0.9	1,149	-0.08%
2024/01/08	1	59.69	5.3	59.23	58.50	-4.2	1,145	-0.37%
2024/01/05	1	59.30	0	0.00	59.50	1	1,154	0.09%
2024/01/04	2.1	59.91	25.2	59.86	59.60	-23.1	1,181	-1.95%
2024/01/03	1	60.50	2.3	60.37	60.30	-1.3	1,185	-0.11%
2024/01/02	3	61.33	2	61.60	60.90	1	1,203	0.08%
2023/12/29	6	62.42	0.2	62.10	62.10	5.8	1,205	0.48%
2023/12/28	0.5	62.80	3.7	62.97	62.90	-3.2	1,209	-0.26%
2023/12/27	10	62.81	2	63.05	62.40	8	1,213	0.66%
2023/12/26	1	63.00	1.1	62.81	62.70	0	1,215	0.00%
2023/12/25	1.1	62.09	0	0.00	62.70	1.1	1,216	0.09%
2023/12/22	1.1	62.26	8.4	62.09	62.40	-7.3	1,217	-0.60%
2023/12/21	4.3	61.76	5	61.70	61.60	-0.7	1,216	-0.06%
2023/12/20	0.1	61.19	2	61.50	61.00	-1.9	1,214	-0.16%
2023/12/19	1.6	60.56	2.3	61.03	60.70	-0.7	1,213	-0.06%
2023/12/18	1.5	62.17	23.2	62.67	62.00	-21.7	1,208	-1.79%
2023/12/15	1.3	63.47	46.1	63.08	63.20	-44.8	1,210	-3.70%
2023/12/14	2.3	63.91	3.1	64.36	64.30	-0.8	1,208	-0.07%
2023/12/13	8.5	64.26	20.1	64.22	63.80	-11.6	1,207	-0.96%
2023/12/12	10.6	64.35	18.5	64.41	64.30	-7.9	1,242	-0.64%
2023/12/11	12.5	62.42	10	62.34	63.10	2.5	1,256	0.20%
2023/12/08	9.2	63.13	8.7	63.15	62.80	0.5	1,268	0.04%
2023/12/07	5.5	63.92	37.3	63.14	62.50	-31.7	1,261	-2.52%
2023/12/06	23.7	65.08	14.2	64.90	64.90	9.4	1,254	0.75%
2023/12/05	5.1	63.55	13.2	63.88	63.50	-8.1	1,218	-0.66%
2023/12/04	18.9	64.48	14.3	64.04	64.00	4.7	1,216	0.38%
2023/12/01	13.5	64.94	9.7	65.06	65.20	3.8	1,191	0.32%
2023/11/30	135.6	64.27	93.1	64.54	65.20	42.5	1,155	3.68%	大買/
2023/11/29	64.3	61.52	77.7	61.82	63.30	-13.4	1,002	-1.33%
2023/11/28	2	59.01	3.5	59.07	59.80	-1.5	916	-0.16%
2023/11/27	6	59.89	1	59.80	58.30	5	907	0.55%
2023/11/24	3	59.60	7	59.41	59.50	-4	900	-0.44%
2023/11/22	22.4	59.94	15.4	59.69	59.90	7	866	0.81%
2023/11/21	10.1	58.32	12	58.19	58.00	-1.9	833	-0.23%
2023/11/20	15.5	57.99	32.4	57.94	58.50	-16.9	824	-2.04%
2023/11/17	1.9	56.08	2.4	56.17	56.10	-0.5	797	-0.06%
2023/11/16	4	55.90	7	55.76	55.70	-3	795	-0.37%
2023/11/15	1.4	56.15	5	56.28	56.00	-3.6	791	-0.45%
2023/11/14	0.1	55.11	4.2	55.50	55.50	-4.1	785	-0.52%
2023/11/13	7.3	55.36	4.3	55.01	55.00	3	789	0.39%
2023/11/10	5.1	55.78	1.1	55.81	56.00	3.9	779	0.51%
2023/11/09	8.1	56.18	12.5	55.89	55.60	-4.4	771	-0.57%
2023/11/08	62.5	57.30	19.1	57.04	56.90	43.4	761	5.70%
2023/11/07	42.1	61.18	11.9	61.52	62.30	30.2	689	4.38%
2023/11/06	0.1	59.20	5	59.32	59.50	-5	641	-0.77%
2023/11/03	6	58.90	1.2	59.05	58.50	4.8	641	0.75%
2023/11/02	4	59.10	10.4	59.07	59.50	-6.4	648	-0.98%
2023/11/01	8	57.68	8.1	57.69	57.90	-0.1	634	-0.02%
2023/10/31	12.1	58.46	1	59.30	57.30	11.1	629	1.77%
2023/10/30	12	58.88	10.8	58.86	58.90	1.2	625	0.19%
2023/10/27	9.2	58.53	11.5	57.59	56.80	-2.4	607	-0.39%
2023/10/26	1.1	57.82	12	57.20	58.30	-10.9	589	-1.85%
2023/10/25	7	58.40	0	0.00	58.30	7	579	1.21%
2023/10/24	2.1	57.37	17	57.11	57.30	-14.9	574	-2.59%
2023/10/23	0	0.00	3.1	57.78	57.30	-3.1	578	-0.53%
2023/10/20	3.2	56.03	3.1	55.41	56.60	0.1	573	0.01%
2023/10/19	3	56.57	3	56.23	56.20	0	572	0.00%
2023/10/18	5.3	57.81	4	57.20	56.90	1.4	567	0.24%
2023/10/17	4	59.32	11.5	59.10	58.70	-7.5	560	-1.34%
2023/10/16	7.2	58.41	5	58.64	58.10	2.1	551	0.39%
2023/10/13	22	59.01	1.1	59.01	59.10	20.9	549	3.80%
2023/10/12	21.1	59.09	11.4	59.48	59.60	9.6	542	1.77%
2023/10/11	0.2	57.20	16	57.35	57.30	-15.8	515	-3.06%
2023/10/06	14.6	57.42	8.6	56.85	56.60	6.1	509	1.19%
2023/10/05	9.1	57.95	1.2	57.98	57.50	7.9	487	1.61%
2023/10/04	3.1	57.39	3.6	57.46	58.00	-0.5	480	-0.11%
2023/10/03	1.5	57.33	4.2	57.50	57.60	-2.7	473	-0.58%
2023/10/02	3.6	57.43	6.9	57.20	57.20	-3.3	465	-0.71%
2023/09/28	2.4	57.33	2.5	57.31	57.20	-0.1	458	-0.01%
2023/09/27	3.2	57.46	1	57.80	58.10	2.2	450	0.48%
2023/09/26	3.1	57.99	10.5	57.94	57.50	-7.4	446	-1.65%
2023/09/25	3.1	57.00	8.3	57.38	57.80	-5.2	438	-1.18%
2023/09/22	0	0.00	4.7	56.13	56.80	-4.7	430	-1.09%
2023/09/21	2	55.20	5.5	55.35	55.00	-3.5	425	-0.82%
2023/09/20	4.1	56.13	6	55.98	56.20	-1.9	420	-0.46%
2023/09/19	1	57.00	6	57.05	57.00	-5	415	-1.20%
2023/09/18	1.1	57.50	16	57.80	57.80	-14.9	406	-3.66%
2023/09/15	36.2	57.82	24.7	57.60	57.60	11.5	398	2.88%
2023/09/14	13.6	57.33	15	56.74	57.20	-1.4	356	-0.38%
2023/09/13	3	54.93	14.1	54.59	56.00	-11	315	-3.50%
2023/09/12	4.3	52.57	3	52.53	52.90	1.3	287	0.44%
2023/09/11	5.1	52.52	6.1	52.48	52.00	-1	278	-0.35%
2023/09/08	2.1	52.02	1	52.20	51.80	1.1	268	0.41%
2023/09/07	7	51.56	12	51.82	51.40	-5	270	-1.85%
2023/09/06	4	50.60	2	50.15	50.00	2	257	0.78%
2023/09/05	2	49.93	1	50.00	50.00	1	253	0.40%
2023/09/04	0	48.70	0	0.00	48.65	0	252	0.00%
2023/09/01	0	49.05	0	48.95	48.50	0	254	0.00%
2023/08/31	3	48.12	0	0.00	48.25	3	255	1.18%
2023/08/30	2	47.62	0	0.00	47.90	2	256	0.78%
2023/08/28	1.3	46.25	1	46.60	46.50	0.3	259	0.12%
2023/08/25	2	46.67	0	50.80	46.80	2	258	0.77%
2023/08/24	4	46.24	0.1	46.94	46.20	3.9	256	1.52%
2023/08/23	1.1	52.73	2	53.10	52.90	-0.9	254	-0.35%
2023/08/22	3.1	52.88	0	0.00	52.50	3.1	247	1.25%
2023/08/21	0	53.65	0	0.00	53.20	0	247	0.00%
2023/08/18	1.1	54.33	0.1	53.60	53.50	1	248	0.38%
2023/08/17	2.1	54.04	8.1	54.26	54.50	-6	247	-2.41%
2023/08/16	0.1	53.05	0	0.00	53.20	0.1	240	0.05%
2023/08/14	4	52.67	3.2	53.53	53.10	0.8	249	0.33%
2023/08/11	0.1	53.13	0	0.00	53.40	0.1	245	0.02%
2023/08/10	1	53.11	0	53.10	52.90	1	245	0.42%
2023/08/09	1.1	53.51	6	53.72	53.70	-4.9	245	-1.99%
2023/08/08	2.2	53.77	2	53.40	53.70	0.2	241	0.07%
2023/08/04	0	51.57	2	51.00	51.60	-2	236	-0.85%
2023/08/02	0	0.00	1	52.00	51.10	-1	242	-0.41%
2023/08/01	0	52.30	0	0.00	52.10	0	244	0.00%
2023/07/31	1	52.51	0	0.00	52.10	1	245	0.42%
2023/07/28	1	52.61	0	0.00	52.60	1	245	0.42%
2023/07/27	0	0.00	0	52.20	52.10	0	244	0.00%
2023/07/26	1.1	51.53	0	0.00	51.60	1.1	244	0.43%
2023/07/25	1	52.40	0	0.00	52.90	1	242	0.41%
2023/07/24	3	52.80	0	0.00	52.40	3	243	1.24%
2023/07/21	0	0.00	1	53.90	53.80	-1	243	-0.41%
2023/07/20	0	0.00	2	53.80	54.00	-2	249	-0.80%
2023/07/19	3	53.64	1	54.10	53.10	2	248	0.81%
2023/07/18	0	53.40	0.2	53.00	53.10	-0.2	254	-0.10%
2023/07/17	0	0.00	2.3	53.73	53.60	-2.3	262	-0.88%
2023/07/14	0	0.00	4	52.30	52.50	-4	271	-1.47%
2023/07/13	0	0.00	1	52.30	52.10	-1	287	-0.35%
2023/07/12	2.1	52.50	1	52.30	52.30	1.1	293	0.36%
2023/07/10	0	0.00	3	51.83	51.60	-3	328	-0.91%
2023/07/07	0.1	52.60	1	52.50	51.90	-1	338	-0.28%
2023/07/05	0	53.20	1	53.20	53.20	-1	352	-0.27%
2023/07/04	1	52.80	1	52.70	52.80	0	351	0.00%
2023/07/03	0	52.90	0	0.00	52.70	0	350	0.00%
2023/06/30	0	52.30	1	52.30	52.40	-1	350	-0.27%
2023/06/29	2	52.00	2.7	52.02	52.00	-0.7	351	-0.21%
2023/06/28	0	0.00	0.4	51.98	51.80	-0.4	352	-0.13%
2023/06/27	9.2	51.96	0	0.00	51.60	9.2	356	2.57%
2023/06/26	0	52.70	0	0.00	52.30	0	355	0.01%
2023/06/20	1.1	52.99	0	0.00	53.10	1.1	363	0.31%
2023/06/19	0.1	53.50	2	53.20	53.00	-1.9	365	-0.53%
2023/06/16	6	53.77	1	53.70	53.40	5	368	1.37%
2023/06/15	1.1	54.11	0	0.00	54.10	1.1	373	0.28%
2023/06/14	0	54.49	1	54.10	54.20	-1	374	-0.26%
2023/06/13	2.3	54.30	2	54.05	54.70	0.3	377	0.07%
2023/06/12	0	53.90	6	53.02	53.00	-6	372	-1.61%
2023/06/09	5	53.38	6	53.30	53.30	-1	373	-0.27%
2023/06/08	3	52.87	0	53.50	52.80	3	376	0.80%
2023/06/07	0	54.00	0	0.00	53.70	0	380	0.00%
2023/06/06	5	54.10	0	0.00	53.40	5	384	1.30%
2023/06/05	1	54.00	1.2	53.97	54.00	-0.2	389	-0.05%
2023/06/02	1	54.00	0	54.00	53.50	1	391	0.26%
2023/06/01	1	53.60	0	0.00	53.60	1	396	0.25%
2023/05/31	2	53.20	1	53.50	53.40	1	399	0.25%
2023/05/30	1	53.01	1	52.90	52.80	0	399	0.01%
2023/05/29	1	53.10	5	52.94	53.30	-4	403	-0.99%
2023/05/26	2.1	52.11	1.1	52.01	52.00	1	405	0.25%
2023/05/25	1	52.40	0	0.00	52.30	1	407	0.25%
2023/05/24	0	52.82	0	0.00	52.60	0	408	0.00%
2023/05/23	1.2	52.92	1.2	53.07	52.90	0	410	0.01%
2023/05/22	0	53.10	1	52.70	52.90	-1	414	-0.24%
2023/05/19	2.1	53.37	0	0.00	52.80	2.1	418	0.50%
2023/05/18	2	52.45	2	52.60	52.50	0	418	0.00%
2023/05/17	2	51.85	0	52.28	51.90	2	418	0.48%
2023/05/16	3.1	51.00	0	0.00	50.90	3.1	418	0.73%
2023/05/15	1.1	50.43	2	50.00	50.10	-0.9	417	-0.21%
2023/05/12	2	51.30	0	0.00	51.40	2	420	0.48%
2023/05/10	0	52.61	0	52.50	52.00	0	427	0.01%
2023/05/09	5.4	52.55	0.1	53.00	52.30	5.3	432	1.24%
2023/05/08	2	54.00	0	54.85	53.90	2	427	0.47%
2023/05/05	0	54.70	0	0.00	54.50	0	428	0.01%
2023/05/04	1	54.10	0	54.60	54.10	1	435	0.23%
2023/05/03	0.1	55.12	0	0.00	54.60	0.1	441	0.01%
2023/05/02	0.2	55.27	0	55.40	55.30	0.2	445	0.04%
2023/04/28	4	54.97	1.1	54.89	54.80	2.9	455	0.63%
2023/04/27	3.1	54.01	0	0.00	54.10	3.1	454	0.68%
2023/04/26	1.1	53.84	10	53.80	54.50	-8.9	452	-1.97%
2023/04/25	1	55.01	3	54.70	54.30	-2	451	-0.44%
2023/04/24	1.1	56.13	7	55.84	56.30	-5.9	454	-1.29%
2023/04/21	2.4	57.50	1.6	56.71	56.10	0.8	454	0.17%
2023/04/20	3.4	59.38	1	59.10	58.50	2.4	448	0.53%
2023/04/19	11.3	60.54	4	61.00	60.60	7.2	441	1.64%
2023/04/18	5.2	60.55	12.3	60.92	60.40	-7.1	428	-1.65%
2023/04/17	4.1	59.21	2	59.50	59.70	2.1	411	0.51%
2023/04/14	26.2	60.16	2.1	60.41	59.40	24.2	403	5.99%
2023/04/13	9.3	59.48	6	59.50	59.20	3.3	383	0.86%
2023/04/12	9.1	59.57	4.1	59.35	60.00	5	372	1.34%
2023/04/11	9	58.99	4	58.98	58.70	5	360	1.38%
2023/04/10	1	57.70	0.2	57.95	58.10	0.8	349	0.23%
2023/04/07	0	0.00	0	58.00	56.70	0	346	0.00%
2023/04/06	0	56.90	0	57.05	56.90	0	346	0.00%
2023/03/31	0	58.19	0	0.00	57.40	0	347	0.01%
2023/03/30	0	58.26	0	0.00	56.80	0	349	0.00%
2023/03/29	0.2	57.96	0	0.00	56.70	0.2	351	0.06%
2023/03/28	0	57.50	0	0.00	56.90	0	355	0.01%
2023/03/27	0	58.11	2	58.10	57.90	-2	353	-0.56%
2023/03/24	0	58.17	0	0.00	57.90	0	355	0.01%
2023/03/23	0	58.00	0	58.09	58.00	0	354	0.00%
2023/03/22	0	57.56	0	0.00	57.60	0	352	0.01%
2023/03/21	0	57.20	3	57.00	57.00	-3	353	-0.85%
2023/03/20	1	56.10	1	56.50	56.40	0	356	0.00%
2023/03/17	0	54.85	1.3	55.08	55.30	-1.3	383	-0.34%
2023/03/16	2	54.25	0	0.00	53.70	2	410	0.49%
2023/03/15	1	54.92	1.2	55.78	54.90	-0.2	462	-0.04%
2023/03/14	1	55.00	0	0.00	55.00	1	466	0.22%
2023/03/13	0	56.15	0	0.00	55.80	0	470	0.01%
2023/03/10	1.1	56.22	1	57.30	56.50	0.1	472	0.01%
2023/03/09	0.1	59.32	2	59.40	58.60	-1.9	476	-0.41%
2023/03/08	3	59.23	1	59.40	59.40	2	475	0.42%
2023/03/07	0	59.09	0	0.00	59.20	0	475	0.00%
2023/03/06	3	59.30	5.6	59.28	59.30	-2.5	481	-0.53%
2023/03/03	0.1	58.40	1	58.20	58.30	-0.9	490	-0.19%
2023/03/02	1	57.90	0	57.60	57.40	1	507	0.19%
2023/03/01	1	57.80	0	0.00	57.70	1	546	0.18%
2023/02/24	1	58.20	2	57.25	57.40	-1	547	-0.18%
2023/02/23	0	58.53	0	0.00	58.10	0	545	0.00%
2023/02/22	0	57.90	1	57.21	57.50	-1	560	-0.18%
2023/02/21	2.1	58.99	1	59.00	58.60	1.1	562	0.20%
2023/02/20	0	59.07	2.1	59.11	58.90	-2.1	567	-0.36%
2023/02/17	0	0.00	3	58.73	58.90	-3	565	-0.53%
2023/02/16	1	57.70	1	58.40	58.50	0	563	0.00%
2023/02/15	0	56.90	0.1	57.40	56.80	-0.1	563	-0.01%
2023/02/14	1	57.10	0	0.00	57.20	1	562	0.18%
2023/02/13	1	56.50	1	56.67	56.60	0	563	-0.01%
2023/02/10	0	58.05	0	0.00	56.80	0	567	0.00%
2023/02/09	0	58.60	0	0.00	58.20	0	577	0.00%
2023/02/08	2	58.80	0	0.00	58.70	2	578	0.35%
2023/02/07	1.1	57.54	2	58.25	58.10	-0.9	570	-0.17%
2023/02/06	0	57.72	4	57.08	57.00	-4	575	-0.69%
2023/02/03	1	58.10	1	57.90	57.70	0	575	0.00%
2023/02/02	0.2	58.05	2	58.10	58.20	-1.8	571	-0.32%
2023/02/01	1	57.10	13.2	56.98	57.10	-12.2	565	-2.15%
2023/01/31	0	56.00	0	56.00	56.10	0	558	0.00%
2023/01/30	1	55.80	1	54.80	55.30	0	554	0.00%
2023/01/17	0	53.80	0	0.00	53.30	0	546	0.00%
2023/01/13	1	53.80	0	0.00	53.60	1	548	0.18%
2023/01/12	2.1	55.05	1	55.40	54.50	1.1	547	0.20%
2023/01/11	2	55.60	2	55.60	55.30	0	538	0.00%
2023/01/10	3	55.07	0	0.00	55.60	3	539	0.56%
2023/01/09	2	54.70	4	54.60	54.70	-2	539	-0.37%
2023/01/05	4	54.58	0	0.00	53.90	4	551	0.73%
2023/01/03	0	54.20	1	52.90	53.70	-1	558	-0.18%
2022/12/30	0	0.00	0	55.50	53.50	0	557	0.00%
2022/12/29	0	54.00	0.1	54.00	53.70	0	557	0.00%
2022/12/28	2.1	54.01	1	54.50	53.70	1.1	560	0.19%
2022/12/27	2	55.75	0	55.60	55.20	2	559	0.36%
2022/12/22	0	0.00	0	54.90	55.00	0	574	0.00%
2022/12/21	0.1	54.60	0	54.70	54.10	0.1	579	0.02%
2022/12/20	3	54.50	5	56.30	53.60	-2	583	-0.34%
2022/12/19	5	56.56	0	57.40	56.20	5	590	0.85%
2022/12/16	0	57.60	0	0.00	57.40	0	591	0.00%
2022/12/15	1	58.10	2	58.00	58.50	-1	593	-0.17%
2022/12/14	3	57.80	5	57.56	57.70	-2	594	-0.34%
2022/12/13	0	0.00	7	57.63	57.20	-7	594	-1.18%
2022/12/12	0	0.00	0	58.30	57.60	0	594	0.00%
2022/12/09	22.1	60.12	17	59.02	58.30	5.1	590	0.86%
2022/12/08	16.3	57.84	15	58.37	59.80	1.3	561	0.24%
2022/12/07	24.1	58.46	20	58.10	57.20	4	535	0.76%
2022/12/06	1	55.80	1	55.90	55.90	0	483	0.00%
2022/12/05	1.1	57.24	3	58.03	57.20	-1.9	481	-0.40%
2022/12/02	0.2	58.10	0	57.91	57.60	0.2	484	0.03%
2022/12/01	8	57.53	4	57.68	57.30	4	484	0.83%
2022/11/30	0	56.50	1	56.80	56.70	-1	483	-0.21%
2022/11/29	1	55.80	1	56.10	56.10	0	491	0.00%
2022/11/28	4	56.58	3	57.03	56.40	1	489	0.20%
2022/11/25	8	56.44	15	56.61	56.20	-7	488	-1.43%
2022/11/24	26	54.91	25	55.56	56.30	1	478	0.21%
2022/11/23	6	54.97	8.1	55.07	54.90	-2.1	459	-0.46%
2022/11/22	0	0.00	2	52.90	52.50	-2	424	-0.47%
2022/11/21	0	54.20	0	0.00	53.70	0	436	0.00%
2022/11/18	6	56.55	8.1	56.17	54.60	-2.1	442	-0.48%
2022/11/17	0	54.30	1	53.60	54.30	-1	428	-0.23%
2022/11/16	2	53.40	0	54.00	53.50	2	428	0.47%
2022/11/15	2	52.70	6	52.62	52.70	-4	426	-0.94%
2022/11/14	0	0.00	8	51.91	52.10	-8	439	-1.82%
2022/11/11	10	52.86	1	52.30	51.90	9	469	1.92%
2022/11/10	0	0.00	3	51.63	51.80	-3	466	-0.64%
2022/11/09	0	0.00	2	52.10	51.70	-2	470	-0.43%
2022/11/08	5	51.76	0	0.00	51.00	5	476	1.05%
2022/11/07	9	51.49	7.1	51.76	51.50	1.9	480	0.40%
2022/11/04	0	49.03	1	48.80	49.80	-1	472	-0.21%
2022/11/03	0.1	47.90	1	47.05	48.85	-1	469	-0.20%
2022/11/02	8.1	48.61	5	48.53	48.00	3.1	470	0.65%
2022/11/01	0	0.00	1	46.70	47.10	-1	463	-0.22%
2022/10/31	0	0.00	2	45.28	46.00	-2	466	-0.43%
2022/10/28	5	44.90	3	44.55	44.45	2	470	0.42%
2022/10/27	3	45.72	1	45.61	46.00	2	475	0.41%
2022/10/26	0	0.00	8	44.83	44.50	-8	481	-1.66%
2022/10/25	1	45.40	0	0.00	45.10	1	486	0.21%
2022/10/24	0.1	47.20	5	47.00	46.00	-4.9	492	-1.01%
2022/10/21	0	45.61	2	45.70	45.00	-2	522	-0.38%
2022/10/20	2	45.55	4	46.10	45.85	-2	530	-0.38%
2022/10/19	0	47.50	0	0.00	46.50	0	536	0.00%
2022/10/18	0.2	47.20	1.6	46.78	46.90	-1.4	542	-0.27%
2022/10/17	2.1	45.40	1	45.00	46.95	1.1	551	0.19%
2022/10/14	1	46.20	2	46.27	46.80	-1	563	-0.18%
2022/10/13	5.3	44.16	0	0.00	43.00	5.3	573	0.93%
2022/10/12	1	45.50	0	47.30	46.85	1	571	0.17%
2022/10/11	6.2	47.51	3.2	46.49	46.40	3	577	0.52%
2022/10/07	0	51.00	0	0.00	49.80	0	589	0.00%
2022/10/05	1	51.90	3	51.90	51.00	-2	620	-0.32%
2022/10/03	1	48.90	0	0.00	49.90	1	645	0.15%
2022/09/30	1	49.00	1	48.50	49.50	0	691	0.00%
2022/09/29	1	48.00	0	0.00	48.60	1	703	0.14%
2022/09/28	4	48.60	0	0.00	47.55	4	709	0.56%
2022/09/27	0	50.20	3	50.23	51.10	-3	712	-0.42%
2022/09/26	5	51.02	5.2	50.05	50.10	-0.2	721	-0.02%
2022/09/23	0	56.50	0	0.00	54.90	0	728	0.00%
2022/09/22	3	55.93	2	55.60	56.10	1	737	0.14%
2022/09/21	0	57.90	0	0.00	56.40	0	739	0.00%
2022/09/19	3	56.57	2	56.40	56.40	1	754	0.13%
2022/09/16	2	56.94	2	56.15	56.30	0	761	0.00%
2022/09/15	0	57.75	0	0.00	56.60	0	776	0.00%
2022/09/14	3.1	55.03	1	55.70	55.90	2.1	784	0.26%
2022/09/13	1	56.70	0	0.00	56.70	1	788	0.13%
2022/09/12	0.1	57.07	0	0.00	57.30	0.1	801	0.01%
2022/09/08	2.1	56.36	1	56.00	56.20	1.1	812	0.13%
2022/09/07	3	56.94	5	56.54	56.70	-2	835	-0.24%
2022/09/06	1	58.30	0	60.46	58.30	1	840	0.12%
2022/09/05	2	60.60	2	60.60	60.50	0	844	0.00%
2022/09/02	0	0.00	0	63.20	63.20	0	841	0.00%
2022/09/01	1	63.60	3	64.77	63.20	-2	851	-0.23%
2022/08/31	0	0.00	9	64.69	64.70	-9	877	-1.03%
2022/08/30	0	63.25	3	63.40	63.80	-3	887	-0.34%
2022/08/29	3	62.20	3	62.43	62.40	0	926	0.00%
2022/08/26	10.1	65.02	13	64.78	64.30	-2.9	941	-0.31%
2022/08/25	1	62.70	2	63.80	63.90	-1	963	-0.10%
2022/08/24	1	62.20	0	0.00	62.20	1	1,059	0.09%
2022/08/23	2	63.20	2	63.10	63.10	0	1,105	0.00%
2022/08/22	0	0.00	10.1	64.07	64.20	-10.1	1,248	-0.81%
2022/08/19	7	65.74	6	65.98	65.00	1	1,286	0.08%
2022/08/18	26	65.68	23	65.74	65.30	3	1,282	0.23%
2022/08/17	2	64.40	0	0.00	64.20	2	1,259	0.16%
2022/08/15	2	63.95	2	64.30	64.20	0	1,320	0.00%
2022/08/12	0	63.50	3	63.30	63.70	-3	1,351	-0.22%
2022/08/11	1	63.40	0	62.50	62.50	1	1,376	0.07%
2022/08/10	0	0.00	2	61.80	61.80	-2	1,381	-0.15%
2022/08/09	1	61.90	2	61.51	61.80	-1	1,396	-0.07%
2022/08/08	2	60.25	1	61.00	61.00	1	1,419	0.07%
2022/08/05	4	61.45	2	61.40	61.50	2	1,442	0.14%
2022/08/04	1.1	59.33	7	59.36	59.70	-5.9	1,459	-0.41%
2022/08/03	1.1	60.55	5	60.04	59.90	-3.9	1,491	-0.26%
2022/08/02	3	61.10	12	60.84	60.70	-9	1,517	-0.59%
2022/08/01	3	62.77	6	62.88	62.60	-3	1,548	-0.19%
2022/07/29	2	64.05	1.3	64.37	63.70	0.7	1,549	0.05%
2022/07/28	73.2	65.45	17	64.46	62.90	56.2	1,564	3.59%
2022/07/27	0	63.90	1	63.80	64.60	-1	1,555	-0.06%
2022/07/26	0	62.75	0	0.00	62.30	0	1,548	0.00%
2022/07/25	0	63.70	5	64.36	64.20	-5	1,543	-0.32%
2022/07/22	12.2	64.14	7	64.37	63.70	5.2	1,541	0.34%
2022/07/21	3	63.87	7	63.93	64.40	-4	1,544	-0.26%
2022/07/20	8	62.78	10.3	63.06	62.30	-2.3	1,534	-0.15%
2022/07/19	0.1	61.78	3	61.40	61.80	-2.9	1,530	-0.19%
2022/07/18	0	62.40	1	61.70	61.50	-1	1,526	-0.07%
2022/07/15	2	60.30	3	60.30	61.10	-1	1,518	-0.07%
2022/07/14	5	59.18	3	58.58	59.70	2	1,504	0.13%
2022/07/13	4	58.93	51.2	58.75	58.10	-47.2	1,491	-3.16%
2022/07/12	1	56.90	13	57.24	57.10	-12	1,479	-0.81%
2022/07/11	2	58.25	2	58.25	58.40	0	1,477	0.00%
2022/07/08	19	58.42	21	58.62	59.20	-2	1,463	-0.14%
2022/07/07	6.2	53.44	13	53.80	55.50	-6.8	1,419	-0.48%
2022/07/06	7	53.43	0	53.50	51.80	7	1,408	0.50%
2022/07/05	2	54.94	8	55.06	55.10	-6	1,405	-0.42%
2022/07/04	6	54.30	6	54.60	53.70	0	1,401	0.00%
2022/07/01	8	56.35	5	55.74	54.50	3	1,390	0.22%
2022/06/30	8.1	59.21	3	58.60	58.30	5.1	1,374	0.37%
2022/06/29	8.3	61.19	5	61.14	61.10	3.3	1,364	0.24%
2022/06/28	16.2	62.39	4	62.10	62.10	12.2	1,361	0.90%
2022/06/27	8.1	64.34	9	64.61	64.50	-0.9	1,364	-0.07%
2022/06/24	5	63.34	5	63.68	63.30	0	1,364	0.00%
2022/06/23	5.1	62.51	6	63.53	63.30	-0.9	1,358	-0.07%
2022/06/22	8	64.26	10	63.08	62.50	-2	1,348	-0.15%
2022/06/21	2	65.50	11	65.10	66.50	-9	1,342	-0.67%
2022/06/20	14	66.04	12.2	64.27	63.80	1.8	1,371	0.13%
2022/06/17	14.1	66.86	5.2	67.54	67.70	8.9	1,360	0.65%
2022/06/16	14.2	70.28	27	70.32	67.10	-12.8	1,361	-0.94%
2022/06/15	5.5	70.51	1	70.00	70.00	4.5	1,342	0.34%
2022/06/14	3	71.13	15	71.77	71.60	-12	1,348	-0.89%
2022/06/13	8	71.18	6.1	71.29	71.20	1.9	1,363	0.14%
2022/06/10	3	72.47	2	72.50	72.60	1	1,366	0.07%
2022/06/09	28	71.43	21	71.76	72.20	7	1,358	0.51%
2022/06/08	32	73.53	13	74.23	73.10	19	1,326	1.43%
2022/06/07	14	74.25	11.1	74.31	73.90	2.9	1,314	0.22%
2022/06/06	18	73.01	13.3	73.45	73.10	4.7	1,277	0.37%
2022/06/02	39	75.04	33	74.23	74.10	6	1,267	0.48%
2022/06/01	84	75.69	108.3	75.76	75.10	-24.2	1,239	-1.95%	大賣/
2022/05/31	33.2	72.91	35.1	72.99	73.60	-1.9	1,138	-0.17%
2022/05/30	149.1	73.18	157.1	73.15	73.20	-8	1,094	-0.73%	大買/大賣/
2022/05/27	13	69.00	36.1	68.43	69.90	-23.1	951	-2.43%
2022/05/26	3	66.90	13	66.96	66.40	-10	913	-1.10%
2022/05/25	1	67.30	10	67.46	67.10	-9	906	-0.99%
2022/05/24	10	67.53	12.4	67.41	66.50	-2.4	911	-0.26%
2022/05/23	27.2	68.91	26.6	69.04	68.00	0.6	894	0.07%
2022/05/20	20.4	67.59	23.1	68.26	68.90	-2.7	854	-0.32%
2022/05/19	9.1	66.07	17.3	65.89	68.10	-8.2	820	-0.99%
2022/05/18	3	65.07	4	64.53	64.30	-1	790	-0.13%
2022/05/17	4	64.50	12.3	64.51	64.80	-8.3	783	-1.06%
2022/05/16	14.1	63.71	1	63.60	63.10	13.1	773	1.69%
2022/05/13	11	63.85	18	63.61	64.30	-7	753	-0.93%
2022/05/12	10	63.07	8.1	63.10	61.90	1.9	739	0.26%
2022/05/11	8.2	63.68	21	63.12	63.10	-12.8	744	-1.72%
2022/05/10	6.1	62.31	22.1	63.03	65.00	-16	717	-2.23%
2022/05/09	31	62.35	10.1	62.46	61.80	21	697	3.01%
2022/05/06	1.1	59.70	59	59.34	60.10	-58	667	-8.68%
2022/05/05	11	60.23	14	60.71	59.50	-3	665	-0.45%
2022/05/04	76	60.14	12	59.96	59.00	64	648	9.87%
2022/04/29	1	55.20	1	55.10	55.00	0	645	0.00%
2022/04/28	0	0.00	4	54.10	55.00	-4	654	-0.61%
2022/04/27	4	51.78	10	52.13	53.80	-6	655	-0.92%
2022/04/26	2	55.75	1	55.30	54.80	1	645	0.15%
2022/04/25	7.1	56.28	4	56.18	55.40	3.1	653	0.47%
2022/04/22	3.1	59.99	6	59.83	59.80	-2.9	651	-0.44%
2022/04/21	1	61.30	0	0.00	60.70	1	678	0.15%
2022/04/20	1	60.50	2	60.85	60.70	-1	691	-0.14%
2022/04/19	1	61.10	1	61.70	60.40	0	708	0.00%
2022/04/18	10.1	61.06	10	61.07	60.80	0.1	751	0.01%
2022/04/15	6.5	62.98	2	62.60	62.10	4.5	781	0.58%
2022/04/14	13.2	64.05	1	64.70	63.20	12.2	841	1.45%
2022/04/13	5	64.40	1	64.70	64.60	4	925	0.43%
2022/04/12	5.1	63.98	5	63.78	63.90	0.1	1,178	0.01%
2022/04/11	5	65.86	0.1	65.60	65.00	5	1,312	0.38%
2022/04/08	6	67.97	12	68.86	67.70	-6	1,614	-0.37%
2022/04/07	1	68.30	0.1	67.95	67.60	0.9	1,626	0.06%
2022/04/06	0.2	70.01	0	0.00	70.00	0.2	1,636	0.01%
2022/04/01	1.2	70.09	6	70.03	70.40	-4.8	1,653	-0.29%
2022/03/31	11	71.30	6	71.38	70.90	5	1,657	0.30%
2022/03/30	6	72.42	9.1	72.54	72.10	-3.1	1,658	-0.19%
2022/03/29	0.1	71.30	5	71.28	71.30	-5	1,654	-0.30%
2022/03/28	0	70.35	8.1	69.67	70.40	-8.1	1,652	-0.49%
2022/03/25	25	71.00	17	71.38	70.30	8	1,656	0.48%
2022/03/24	8	71.04	5.1	70.69	71.30	3	1,656	0.18%
2022/03/23	26.3	71.57	23	71.16	70.70	3.2	1,663	0.19%
2022/03/22	5	69.66	1	69.70	69.70	4	1,648	0.24%
2022/03/21	31	69.69	4	69.48	69.10	27	1,649	1.64%
2022/03/18	15	70.81	12	70.53	70.30	3	1,651	0.18%
2022/03/17	10.1	69.58	17.1	68.89	69.80	-7	1,648	-0.42%
2022/03/16	21.1	67.77	20.1	67.99	67.10	1	1,643	0.06%
2022/03/15	2	67.80	0	0.00	65.80	2	1,641	0.12%
2022/03/14	1	66.71	1.2	66.92	67.40	-0.2	1,667	-0.01%
2022/03/11	1.2	66.07	2	66.00	66.20	-0.8	1,741	-0.05%
2022/03/10	2	67.20	0.1	67.10	67.00	2	1,757	0.11%
2022/03/09	5.1	65.30	1	64.80	65.40	4.1	1,777	0.23%
2022/03/08	2.1	65.38	11	65.60	64.10	-8.9	1,821	-0.49%
2022/03/07	6	66.03	1.1	66.63	66.00	4.9	1,840	0.27%
2022/03/04	3	69.27	3	69.80	68.80	0	1,906	0.00%
2022/03/03	8	70.20	7.1	70.37	70.40	1	1,937	0.05%
2022/03/02	2	69.90	9	69.67	69.90	-7	1,962	-0.36%
2022/03/01	2.1	69.00	1	68.40	68.90	1.1	1,979	0.05%
2022/02/25	6	67.80	3	66.90	67.40	3	2,012	0.15%
2022/02/24	13.2	67.45	6	66.45	66.60	7.2	2,110	0.34%
2022/02/23	5	69.82	4	69.80	69.70	1	2,149	0.05%
2022/02/22	11.4	68.81	9	68.49	68.90	2.4	2,202	0.11%
2022/02/21	2	70.50	2	70.75	70.80	0	2,244	0.00%
2022/02/18	3	71.07	3	71.23	71.20	0	2,397	0.00%
2022/02/17	2	71.85	5	72.28	71.50	-3	2,470	-0.12%
2022/02/16	13.1	72.12	0	0.00	71.70	13.1	2,726	0.48%
2022/02/15	0	71.77	2	71.55	70.70	-2	2,802	-0.07%
2022/02/14	8	70.89	7	71.10	70.90	1	2,845	0.04%
2022/02/11	11.1	73.03	11.2	73.17	72.40	0	2,870	0.00%
2022/02/10	2	71.90	4	71.83	72.00	-2	2,905	-0.07%
2022/02/09	4	71.77	4.1	72.00	71.80	-0.1	2,917	0.00%
2022/02/08	0	69.70	0	0.00	70.70	0	2,956	0.00%
2022/02/07	0	68.30	3.2	68.16	68.10	-3.2	3,066	-0.10%
2022/01/26	3.1	67.30	0	67.00	67.00	3.1	3,101	0.10%
2022/01/25	2.1	67.36	2.1	67.49	67.30	-0.1	3,158	0.00%
2022/01/24	2.3	68.28	4.5	67.99	69.30	-2.2	3,305	-0.07%
2022/01/21	13.3	70.12	9	69.92	69.70	4.3	3,445	0.13%
2022/01/20	1	71.01	6	71.37	71.70	-5	3,451	-0.14%
2022/01/19	2	70.65	8	70.31	70.50	-6	3,469	-0.17%
2022/01/18	7.2	71.75	1.2	71.39	71.30	6	3,490	0.17%
2022/01/17	5.2	70.64	18	71.07	71.50	-12.8	3,507	-0.37%
2022/01/14	11.1	69.18	8	69.67	69.90	3.1	3,533	0.09%
2022/01/13	13	71.82	15	71.70	71.80	-2	3,533	-0.06%
2022/01/12	14	71.66	13	71.70	70.90	1	3,561	0.03%
2022/01/11	48.9	74.22	58	73.24	72.00	-9.1	3,598	-0.25%
2022/01/10	31.1	76.35	20.3	76.72	76.00	10.8	3,565	0.30%
2022/01/07	34.5	78.30	21	78.30	77.70	13.5	3,595	0.37%
2022/01/06	61.1	82.86	56	82.02	81.60	5	3,544	0.14%
2022/01/05	279.3	86.14	273.7	86.10	84.80	5.7	3,478	0.16%	大買/大賣/
2022/01/04	166.8	84.05	168.2	84.21	84.50	-1.4	3,237	-0.04%	大買/大賣/
2022/01/03	328.6	84.25	273.5	83.95	82.70	55	3,127	1.76%	大買/大賣/
2021/12/30	10.1	79.96	9	79.88	80.00	1.1	2,843	0.04%
2021/12/29	12.1	79.61	4.1	79.08	79.00	7.9	2,856	0.28%
2021/12/28	3	79.73	15	79.33	80.00	-12	2,908	-0.41%
2021/12/27	11.1	78.52	2	78.20	78.20	9.1	2,952	0.31%
2021/12/24	8.1	79.06	3	78.60	78.60	5.1	2,965	0.17%
2021/12/23	0	80.30	4	80.03	79.70	-4	2,974	-0.13%
2021/12/22	2	79.60	2	79.60	79.50	0	2,987	0.00%
2021/12/21	10	79.78	9.1	79.08	79.60	0.9	2,991	0.03%
2021/12/20	1	78.70	1	80.00	78.70	0	2,996	0.00%
2021/12/17	12.2	78.65	12	79.43	78.50	0.2	3,002	0.01%
2021/12/16	15.1	80.58	10.4	80.43	80.80	4.7	3,003	0.15%
2021/12/15	0	0.00	7.1	77.43	78.30	-7.1	3,003	-0.24%
2021/12/14	12.2	76.99	2	76.70	76.60	10.2	3,008	0.34%
2021/12/13	1.1	78.60	1.2	78.36	78.90	0	3,000	0.00%
2021/12/10	3.1	79.10	4.1	79.52	78.70	-1	3,006	-0.03%
2021/12/09	9.3	80.27	19.1	79.97	79.50	-9.8	3,011	-0.33%
2021/12/08	29.5	81.99	22.1	82.12	81.50	7.4	2,999	0.25%
2021/12/07	29	83.03	38	83.51	82.40	-9	2,979	-0.30%
2021/12/06	20.8	81.28	10	81.47	81.40	10.8	2,930	0.37%
2021/12/03	6	82.70	9	82.32	82.80	-3	2,947	-0.10%
2021/12/02	35.1	82.89	35.6	81.70	81.00	-0.5	2,980	-0.02%
2021/12/01	12	82.45	25	82.21	83.20	-13	3,034	-0.43%
2021/11/30	55.8	82.38	52.2	82.58	81.40	3.6	3,044	0.12%
2021/11/29	16.1	78.67	19.2	76.47	78.90	-3	3,039	-0.10%
2021/11/26	7	78.79	20.1	78.41	78.00	-13.1	3,093	-0.42%
2021/11/25	10.1	81.13	16.2	80.50	79.60	-6.1	3,397	-0.18%
2021/11/24	24.1	81.14	21.6	80.54	81.10	2.5	3,456	0.07%
2021/11/23	54.3	84.42	43.1	84.03	82.00	11.2	3,449	0.32%
2021/11/22	17	83.38	31.6	83.80	83.80	-14.5	3,383	-0.43%
2021/11/19	41.1	82.87	37.3	83.22	82.50	3.9	3,380	0.11%
2021/11/18	17	82.41	32.1	82.63	82.20	-15.1	3,384	-0.45%
2021/11/17	125	84.80	138.6	84.61	82.20	-13.6	3,382	-0.40%	大買/大賣/
2021/11/16	69.4	81.11	67.3	80.79	81.20	2.2	3,270	0.07%
2021/11/15	240.9	84.21	264.2	84.79	83.10	-23.3	3,230	-0.72%	大買/大賣/
2021/11/12	82	79.76	44.3	79.47	80.00	37.7	3,025	1.25%
2021/11/11	24.1	78.19	21	77.89	77.10	3.1	2,998	0.10%
2021/11/10	17.1	77.62	20.1	77.54	77.50	-3	3,003	-0.10%
2021/11/09	27.1	77.62	42.2	77.49	77.70	-15.2	3,024	-0.50%
2021/11/08	15	75.59	25.3	75.37	75.00	-10.3	3,028	-0.34%
2021/11/05	40.1	77.05	33.6	77.21	76.40	6.5	3,046	0.21%
2021/11/04	130.7	78.15	132.1	78.22	79.30	-1.4	3,037	-0.04%	大買/大賣/
2021/11/03	46.3	75.69	29	75.49	76.30	17.3	2,980	0.58%
2021/11/02	35	75.09	41.8	75.31	74.90	-6.8	2,987	-0.23%
2021/11/01	122.5	78.23	93.9	77.90	77.80	28.6	2,969	0.96%	大買/
2021/10/29	80.6	73.42	62.5	73.39	74.80	18	2,873	0.63%
2021/10/28	8.1	70.01	15	69.67	70.10	-6.9	2,781	-0.25%
2021/10/27	5.1	69.08	14	69.74	70.00	-8.9	2,824	-0.32%
2021/10/26	12	69.22	18.1	69.82	68.10	-6	2,916	-0.21%
2021/10/25	15	69.31	33.1	69.31	69.60	-18.1	2,996	-0.60%
2021/10/22	7	68.36	17	69.01	69.70	-10	3,088	-0.32%
2021/10/21	40	68.59	16	68.00	67.10	24	3,214	0.75%
2021/10/20	32.1	67.74	21.1	68.04	67.60	11	3,317	0.33%
2021/10/19	34.1	67.20	22.1	67.18	67.40	12	3,493	0.34%
2021/10/18	4.1	64.13	7	64.07	64.30	-2.9	3,799	-0.08%
2021/10/15	24.1	65.18	20	64.50	63.60	4.1	4,049	0.10%
2021/10/14	5	61.14	6	61.50	62.80	-1	4,161	-0.02%
2021/10/13	6	60.63	4	61.68	60.20	2	4,363	0.05%
2021/10/12	3	64.20	8.2	62.98	62.90	-5.2	4,408	-0.12%
2021/10/08	12.8	65.91	3	65.90	64.70	9.7	4,466	0.22%
2021/10/07	6	66.37	13	66.42	67.50	-7	4,599	-0.15%
2021/10/06	13.1	65.01	8	66.53	63.80	5	4,832	0.10%
2021/10/05	36	66.09	30	66.74	66.10	6	5,039	0.12%
2021/10/04	23	66.02	21	65.83	66.50	2	5,094	0.04%
2021/10/01	11	63.68	3	65.73	63.50	8	5,190	0.15%
2021/09/30	2	65.50	11	66.06	66.80	-9	5,253	-0.17%
2021/09/29	26.2	66.24	4	67.13	65.10	22.2	5,414	0.41%
2021/09/28	8	68.73	5	69.54	69.10	3	5,924	0.05%
2021/09/27	5.2	69.44	2	69.20	68.90	3.2	6,213	0.05%
2021/09/24	6	69.70	33	69.94	69.70	-27	6,290	-0.43%
2021/09/23	1	69.50	14	68.98	68.80	-13	6,403	-0.20%
2021/09/22	23	69.17	0	0.00	68.00	23	6,490	0.35%
2021/09/17	4	70.95	14	71.21	71.60	-10	6,693	-0.15%
2021/09/16	6.2	71.34	3	70.70	70.50	3.2	6,757	0.05%
2021/09/15	9.3	70.73	9.8	70.74	70.80	-0.5	6,812	-0.01%
2021/09/14	8.1	72.93	4	73.00	72.00	4.1	6,860	0.06%
2021/09/13	29	73.36	22	73.11	72.50	7	6,873	0.10%
2021/09/10	42.1	74.31	32	74.12	74.40	10.1	6,903	0.15%
2021/09/09	15	73.40	31	73.95	74.30	-16	6,995	-0.23%
2021/09/08	26.1	72.80	47	72.89	71.60	-21	7,066	-0.30%
2021/09/07	25	73.99	20.3	74.18	73.90	4.7	7,088	0.07%
2021/09/06	84.4	80.94	94.1	79.95	77.60	-9.7	7,066	-0.14%
2021/09/03	17.5	80.01	12	79.46	80.50	5.5	7,003	0.08%
2021/09/02	36.2	80.02	59.2	79.49	78.20	-23	7,130	-0.32%
2021/09/01	74	82.33	65.1	82.43	82.70	8.9	7,121	0.13%
2021/08/31	351.2	82.84	317	83.20	82.00	34.1	7,066	0.48%	大買/大賣/
2021/08/30	52	79.82	53.2	79.96	78.40	-1.2	6,782	-0.02%
2021/08/27	38	78.59	28	78.06	77.60	10	6,797	0.15%
2021/08/26	23.2	78.06	8.4	78.36	78.90	14.8	6,822	0.22%
2021/08/25	30.1	77.78	27	78.16	77.60	3.1	6,845	0.04%
2021/08/24	23	76.86	29.3	76.52	76.70	-6.2	6,875	-0.09%
2021/08/23	15.2	75.33	13.2	74.88	77.10	1.9	6,965	0.03%
2021/08/20	14.2	70.61	19.5	71.29	70.60	-5.3	6,990	-0.08%
2021/08/19	13.2	71.57	16	71.93	69.00	-2.8	7,017	-0.04%
2021/08/18	49	72.89	54.1	71.98	74.50	-5.1	7,029	-0.07%
2021/08/17	16.2	74.75	16.1	73.15	70.90	0.1	7,037	0.00%
2021/08/16	21	77.78	33	77.86	76.50	-12	7,012	-0.17%
2021/08/13	48.1	78.51	42.1	77.88	77.00	6.1	6,984	0.09%
2021/08/12	23.1	78.03	76.1	77.83	79.50	-53.1	6,980	-0.76%
2021/08/11	29	76.23	42.1	75.77	74.00	-13	6,944	-0.19%
2021/08/10	16.2	78.58	28.1	78.75	77.80	-11.9	6,936	-0.17%
2021/08/09	62.3	80.15	49.3	80.01	78.60	13.1	6,940	0.19%
2021/08/06	31.2	84.01	34.1	83.67	83.30	-2.9	6,920	-0.04%
2021/08/05	25.1	85.31	38.1	85.71	86.30	-13	6,925	-0.19%
2021/08/04	66.3	85.44	53	85.26	85.00	13.3	6,976	0.19%
2021/08/03	61.6	84.28	52.3	84.35	84.60	9.3	6,981	0.13%
2021/08/02	28.3	83.23	31.1	83.44	82.50	-2.8	7,004	-0.04%
2021/07/30	120.3	86.06	111	85.47	82.50	9.3	7,009	0.13%	大買/大賣/
2021/07/29	58.1	85.45	68.4	85.06	87.40	-10.3	6,932	-0.15%
2021/07/28	108.6	83.23	148	81.36	82.20	-39.4	6,866	-0.57%	大買/大賣/
2021/07/27	96.6	91.15	66.6	91.46	87.30	29.9	6,839	0.44%
2021/07/26	74.6	91.73	75	91.89	91.00	-0.4	6,737	-0.01%
2021/07/23	157	92.07	164.4	92.24	89.80	-7.4	6,674	-0.11%	大買/大賣/
2021/07/22	501.9	95.23	415.7	94.37	92.20	86.2	6,564	1.31%	大買/大賣/
2021/07/21	157.3	87.95	173.7	88.22	90.40	-16.4	6,298	-0.26%	大買/大賣/
2021/07/20	181.5	84.66	142.2	84.21	82.20	39.3	6,304	0.62%	大買/大賣/
2021/07/19	122.3	83.61	128.6	83.44	84.50	-6.2	6,295	-0.10%	大買/大賣/
2021/07/16	29.4	80.46	34.3	80.53	79.20	-5	6,257	-0.08%
2021/07/15	26.5	80.12	29	80.23	80.20	-2.5	6,362	-0.04%
2021/07/14	68.6	81.26	103.9	80.14	80.00	-35.3	6,517	-0.54%	大賣/
2021/07/13	155.4	88.14	176.4	87.54	82.30	-21	6,702	-0.31%	大買/大賣/
2021/07/12	178.1	86.37	111.1	86.47	85.00	67	6,751	0.99%	大買/大賣/
2021/07/09	37.2	80.70	48.7	80.55	82.00	-11.6	6,606	-0.18%
2021/07/08	81.5	80.35	101	79.63	79.50	-19.6	6,549	-0.30%	大賣/
2021/07/07	60.1	77.90	53	77.87	77.30	7	6,455	0.11%
2021/07/06	95.3	78.83	92.6	77.81	76.50	2.7	6,417	0.04%
2021/07/05	425.7	79.38	322.4	79.36	78.00	103.3	6,324	1.63%	大買/大賣/鉅額交易
2021/07/02	69	73.72	125.7	73.79	76.70	-56.7	5,871	-0.97%	大賣/
2021/07/01	28.1	71.09	23	70.36	69.80	5.1	5,803	0.09%
2021/06/30	67.2	72.13	71.2	72.32	72.00	-4	5,786	-0.07%
2021/06/29	65.2	70.87	55.3	70.65	71.00	9.8	5,824	0.17%
2021/06/28	91.3	70.03	90.9	70.28	71.90	0.4	6,018	0.01%
2021/06/25	60.1	67.11	75.4	67.00	67.90	-15.3	5,925	-0.26%
2021/06/24	40	66.84	29.1	67.08	67.40	10.9	6,133	0.18%
2021/06/23	38.1	66.14	16.3	66.24	67.40	21.8	6,125	0.36%
2021/06/22	4.8	64.70	2.1	64.17	63.90	2.7	6,206	0.04%
2021/06/21	14.2	65.04	15	64.87	64.70	-0.8	6,195	-0.01%
2021/06/18	78.1	68.25	59.5	67.11	66.00	18.5	6,181	0.30%
2021/06/17	18	66.22	26	66.88	67.80	-8	6,116	-0.13%
2021/06/16	48.1	66.16	17.1	65.33	65.50	31	6,113	0.51%
2021/06/15	5.2	64.70	8	64.93	65.50	-2.9	6,087	-0.05%
2021/06/11	7.1	64.18	16	64.29	63.50	-8.9	6,100	-0.15%
2021/06/10	85	66.71	65.1	65.70	64.30	19.9	6,210	0.32%
2021/06/09	11.1	64.23	20.4	64.12	63.60	-9.4	6,326	-0.15%
2021/06/08	5	66.48	20	66.40	65.10	-15	6,294	-0.24%
2021/06/07	27.2	66.37	47	65.80	65.50	-19.8	6,291	-0.31%
2021/06/04	37.2	67.85	54.4	67.63	66.90	-17.2	6,251	-0.28%
2021/06/03	39.1	67.52	48.2	66.90	66.60	-9.1	6,182	-0.15%
2021/06/02	19.2	66.00	27.1	66.05	66.40	-7.9	6,154	-0.13%
2021/06/01	56.6	67.08	68	66.96	67.50	-11.4	6,125	-0.19%
2021/05/31	126.2	65.93	100.2	66.38	66.90	26	6,129	0.42%	大買/
2021/05/28	54	63.14	35.1	63.02	62.80	18.9	6,003	0.31%
2021/05/27	30.3	61.23	38.1	60.81	62.40	-7.8	5,983	-0.13%
2021/05/26	64.2	59.96	62.1	59.69	59.30	2	5,948	0.03%
2021/05/25	50.1	58.74	23	58.92	58.90	27.1	5,968	0.45%
2021/05/24	6	56.20	3	55.87	56.10	3	6,067	0.05%
2021/05/21	12	54.43	15	54.24	54.80	-3	6,124	-0.05%
2021/05/20	18	55.93	12	52.88	52.40	6	6,314	0.10%
2021/05/19	7	53.81	20	54.26	55.30	-13	6,313	-0.21%
2021/05/18	9	51.67	5	51.08	52.60	4	6,308	0.06%
2021/05/17	9	47.71	5	48.07	47.90	4	6,305	0.06%
2021/05/14	71	53.75	59	52.77	52.20	12	6,267	0.19%
2021/05/13	18.1	55.39	17.2	54.79	54.00	0.9	6,231	0.01%
2021/05/12	14	57.76	26	56.72	55.30	-12	6,185	-0.19%
2021/05/11	30	58.51	35	58.31	56.40	-5	6,094	-0.08%
2021/05/10	19	62.99	9	63.47	62.10	10	6,038	0.17%
2021/05/07	22	64.81	23	64.23	66.20	-1	5,967	-0.02%
2021/05/06	12	61.82	10	62.34	62.30	2	5,915	0.03%
2021/05/05	8	62.98	6.1	63.45	61.80	1.9	5,882	0.03%
2021/05/04	15.1	63.14	40	63.29	63.20	-25	5,855	-0.43%
2021/05/03	42.4	67.60	49.5	65.11	65.10	-7.1	5,774	-0.12%
2021/04/29	43.2	69.82	41	69.35	68.90	2.2	5,728	0.04%
2021/04/28	89.3	70.94	119.1	70.55	70.30	-29.8	5,679	-0.52%	大賣/
2021/04/27	87	71.44	78.2	70.57	69.70	8.8	5,595	0.16%
2021/04/26	195	75.11	124	72.89	72.20	71	5,523	1.29%	大買/大賣/
2021/04/23	57.1	68.65	112.2	70.66	71.90	-55.1	5,272	-1.05%	大賣/
2021/04/22	173.8	69.85	149	67.98	65.40	24.7	5,137	0.48%	大買/大賣/
2021/04/21	84	67.81	75	68.54	68.00	9	4,989	0.18%
2021/04/20	147.3	66.36	187	66.94	67.20	-39.7	4,836	-0.82%	大買/大賣/
2021/04/19	222	66.01	189.6	65.80	65.00	32.4	4,638	0.70%	大買/大賣/
2021/04/16	99.2	61.51	51.7	61.43	63.10	47.5	4,320	1.10%
2021/04/15	20.1	58.14	44.2	58.39	58.80	-24	4,079	-0.59%
2021/04/14	21	56.47	17.6	57.04	56.60	3.4	4,038	0.09%
2021/04/13	2.8	57.66	10.9	57.60	56.80	-8.2	4,167	-0.20%
2021/04/12	8.1	56.69	23.1	56.75	56.40	-15	4,163	-0.36%
2021/04/09	87.4	58.42	68.5	57.92	57.60	18.9	4,314	0.44%
2021/04/08	31.1	60.82	57.2	60.61	59.90	-26.2	4,326	-0.61%
2021/04/07	110.7	60.51	119.6	60.06	59.70	-8.9	4,314	-0.21%	大買/大賣/
2021/04/06	59.1	58.40	33.2	58.04	58.00	25.9	4,200	0.62%
2021/04/01	59.4	58.72	49.2	58.66	59.00	10.3	4,512	0.23%
2021/03/31	166.4	58.25	150.9	58.23	58.20	15.5	4,698	0.33%	大買/大賣/
2021/03/30	62	55.30	70.1	55.52	55.30	-8.1	4,419	-0.18%
2021/03/29	76	55.64	77.6	55.66	54.30	-1.6	4,312	-0.04%
2021/03/26	11.1	53.45	11	53.30	53.80	0.1	4,076	0.00%
2021/03/25	65	53.82	73.1	53.47	52.90	-8.1	4,122	-0.20%
2021/03/24	2	52.15	4	52.23	52.00	-2	4,047	-0.05%
2021/03/23	13.3	52.09	9	51.98	51.70	4.3	4,042	0.11%
2021/03/22	18.1	52.39	8	52.29	52.30	10.1	4,043	0.25%
2021/03/19	25	54.29	33.7	53.68	53.50	-8.7	4,049	-0.22%
2021/03/18	16	53.22	6	53.07	53.30	10	4,157	0.24%
2021/03/17	8.1	53.20	15	52.87	53.00	-6.9	4,152	-0.17%
2021/03/16	38.2	53.70	36.3	53.55	52.90	1.9	4,137	0.05%
2021/03/15	153	55.26	134.9	55.21	55.30	18.1	4,079	0.44%	大買/大賣/
2021/03/12	1	51.80	3	51.83	51.80	-2	3,834	-0.05%
2021/03/11	3	50.90	2	50.90	50.80	1	3,832	0.03%
2021/03/10	2	49.90	2	50.50	49.70	0	3,842	0.00%
2021/03/09	0	49.10	4	49.08	49.50	-4	4,074	-0.10%
2021/03/08	1.1	50.29	3	50.43	49.35	-1.9	4,133	-0.05%
2021/03/05	10	51.54	11	51.91	50.50	-1	4,130	-0.02%
2021/03/04	32.1	53.63	18	53.16	52.50	14.1	4,118	0.34%
2021/03/03	6	51.82	11	52.20	52.50	-5	4,057	-0.12%
2021/03/02	10	53.27	22	53.09	52.10	-12	4,160	-0.29%
2021/02/26	13	52.96	30.2	52.81	52.60	-17.2	4,166	-0.41%
2021/02/25	24.1	52.91	21	52.96	52.90	3.1	4,233	0.07%
2021/02/24	48.3	52.87	70.2	53.23	52.70	-21.8	4,250	-0.51%
2021/02/23	14	51.58	19.7	51.78	52.00	-5.7	4,117	-0.14%
2021/02/22	66.7	51.26	45.2	51.01	52.20	21.5	4,038	0.53%
2021/02/19	9.1	47.94	8	47.54	48.50	1.1	3,841	0.03%
2021/02/18	5	46.27	5	46.01	46.75	0	3,816	0.00%
2021/02/17	3	44.95	2	44.90	44.75	1	3,858	0.03%
2021/02/05	1	42.20	2	42.00	42.45	-1	3,876	-0.03%
2021/02/04	6	42.77	10	42.52	42.20	-4	3,922	-0.10%
2021/02/03	1	43.55	0	0.00	43.15	1	3,930	0.03%
2021/02/02	0	0.00	1	42.90	43.00	-1	3,942	-0.03%
2021/02/01	0	0.00	6	41.79	42.10	-6	3,971	-0.15%
2021/01/29	2	43.88	3	44.00	42.70	-1	3,972	-0.03%
2021/01/28	4	43.71	5	44.17	43.75	-1	3,974	-0.02%
2021/01/27	2	45.08	0	0.00	44.90	2	3,991	0.05%
2021/01/26	6	45.41	1	46.10	45.00	5	3,999	0.13%
2021/01/25	2	45.70	6	44.92	45.85	-4	4,000	-0.10%
2021/01/22	10	45.38	12	45.70	45.85	-2	3,995	-0.05%
2021/01/21	7	45.61	7	46.31	45.15	0	3,994	0.00%
2021/01/20	5.1	46.63	8	46.39	46.20	-2.9	4,015	-0.07%
2021/01/19	12	48.56	12	48.83	48.60	0	4,014	0.00%
2021/01/18	1	46.44	5	47.80	47.80	-4	4,014	-0.10%
2021/01/15	11	48.93	3	49.10	48.45	8	4,002	0.20%
2021/01/14	9.2	49.17	14	49.50	49.70	-4.9	3,982	-0.12%
2021/01/13	8	48.58	16	48.63	48.35	-8	3,970	-0.20%
2021/01/12	10	48.48	18	48.63	47.85	-8	3,958	-0.20%
2021/01/11	12.1	49.31	6.1	49.45	49.70	6	3,950	0.15%
2021/01/08	68.1	49.73	63	48.97	49.10	5.1	4,072	0.13%
2021/01/07	28.1	50.67	23	50.94	50.70	5.1	4,018	0.13%
2021/01/06	125	52.18	118	51.67	50.70	7	3,989	0.18%	大買/大賣/
2021/01/05	24	51.15	14	51.10	50.50	10	3,816	0.26%
2021/01/04	73.1	51.80	87.2	51.41	52.20	-14.2	3,838	-0.37%
2020/12/31	32	50.57	30.2	50.38	49.65	1.8	3,705	0.05%
2020/12/30	44.2	49.82	47	49.93	50.50	-2.8	3,916	-0.07%
2020/12/29	41.1	49.88	52.2	49.81	49.00	-11.1	3,873	-0.29%
2020/12/28	235	49.98	190.5	50.44	50.80	44.6	3,769	1.18%	大買/大賣/
2020/12/25	84	46.32	106.4	46.60	48.05	-22.4	3,390	-0.66%	大賣/
2020/12/24	1	43.55	2	43.48	43.70	-1	3,054	-0.03%
2020/12/23	5	43.00	4	42.90	42.90	1	3,048	0.03%
2020/12/22	7.1	43.34	3	42.88	42.30	4.1	3,056	0.13%
2020/12/21	20	43.78	28	43.95	44.00	-8	3,048	-0.26%
2020/12/18	10	43.19	11	43.47	42.60	-1	3,029	-0.03%
2020/12/17	1	42.70	1	42.55	42.40	0	3,055	0.00%
2020/12/16	21	42.84	24.1	42.85	42.75	-3.1	3,338	-0.09%
2020/12/15	7	42.39	6	42.33	42.75	1	3,452	0.03%
2020/12/14	73.3	44.97	51.2	44.81	43.30	22.1	3,401	0.65%
2020/12/11	1	41.60	3	42.47	42.00	-2	3,198	-0.06%
2020/12/10	9	42.29	11	42.11	42.50	-2	3,175	-0.06%
2020/12/09	23.1	43.75	8	43.72	43.40	15.1	3,142	0.48%
2020/12/08	3	42.38	12	42.85	43.45	-9	3,053	-0.29%
2020/12/07	4	41.78	2	42.05	41.75	2	3,017	0.07%
2020/12/04	6	42.82	4	43.09	42.55	2	2,994	0.07%
2020/12/03	83.5	44.24	80	44.53	43.00	3.5	2,956	0.12%
2020/12/02	11	42.48	8	42.60	42.65	3	2,717	0.11%
2020/12/01	10	41.23	3	41.18	41.40	7	2,638	0.26%
2020/11/30	2	40.95	2	41.20	40.60	0	2,625	0.00%
2020/11/27	4	41.16	4	41.21	41.10	0	2,621	0.00%
2020/11/26	40	42.48	40	41.98	41.65	0	2,602	0.00%
2020/11/25	16	41.28	24	41.45	42.10	-8	2,479	-0.32%
2020/11/24	17.6	41.72	24	41.50	41.25	-6.4	2,429	-0.26%
2020/11/23	13	41.08	28	40.75	41.00	-15	2,406	-0.62%
2020/11/20	6	39.75	45	40.00	39.85	-39	2,356	-1.65%
2020/11/19	0	0.00	3	39.40	39.25	-3	2,343	-0.13%
2020/11/18	5	39.48	12	39.68	39.20	-7	2,386	-0.29%
2020/11/17	13	39.43	11	39.30	39.60	2	2,374	0.08%
2020/11/16	70	40.10	34	39.72	40.10	36	2,356	1.53%
2020/11/13	4	39.59	12	39.45	39.75	-8	2,290	-0.35%
2020/11/12	5	38.81	5	39.51	38.30	0	2,246	0.00%
2020/11/11	5	38.72	10	38.86	38.85	-5	2,199	-0.23%
2020/11/10	5	38.67	6	38.77	38.35	-1	2,189	-0.05%
2020/11/09	6	38.83	18	38.73	39.00	-12	2,175	-0.55%
2020/11/06	10	38.38	7	38.53	38.20	3	2,145	0.14%
2020/11/05	2	38.18	0.2	37.65	38.30	1.8	2,139	0.08%
2020/11/04	12	37.76	0	0.00	37.80	12	2,131	0.56%
2020/11/03	0	36.30	3	36.97	37.35	-3	2,104	-0.14%
2020/11/02	3.2	35.75	2	35.73	35.90	1.2	2,094	0.06%
2020/10/30	2	36.50	1	36.50	36.50	1	2,085	0.05%
2020/10/29	4	37.06	1	37.25	37.40	3	2,078	0.14%
2020/10/28	24	38.79	21	38.12	38.00	3	2,067	0.15%
2020/10/27	2	38.33	1	38.55	38.65	1	2,031	0.05%
2020/10/26	2	38.50	8	38.63	38.65	-6	2,014	-0.30%
2020/10/23	1	37.95	2	38.10	37.95	-1	1,997	-0.05%
2020/10/22	3	38.27	2	37.85	37.95	1	1,997	0.05%
2020/10/21	6	38.58	4	38.44	38.25	2	1,995	0.10%
2020/10/20	4	38.38	1	38.20	38.50	3	1,977	0.15%
2020/10/19	1	38.45	0	0.00	38.35	1	1,973	0.05%
2020/10/16	34	39.19	26	39.28	37.80	8	1,956	0.41%
2020/10/14	2	38.53	3	38.55	38.45	-1	1,800	-0.06%
2020/10/13	5	38.41	18	38.53	38.80	-13	1,783	-0.73%
2020/10/12	10	39.32	19	39.65	38.20	-9	1,769	-0.51%
2020/10/08	12	39.17	26	38.96	39.55	-14	1,693	-0.83%
2020/10/07	90	40.50	67	40.47	39.45	23	1,642	1.40%
2020/10/06	3	38.02	5	37.95	38.30	-2	1,342	-0.15%
2020/10/05	1	37.85	2	36.95	38.25	-1	1,338	-0.07%
2020/09/30	0	0.00	1	36.25	36.90	-1	1,344	-0.07%
2020/09/29	3	36.78	2	36.75	36.55	1	1,360	0.07%
2020/09/28	1	37.65	13	37.70	37.50	-12	1,382	-0.87%
2020/09/25	4	38.28	17.2	37.65	37.70	-13.2	1,439	-0.91%
2020/09/24	12	39.73	14	39.30	38.55	-2	1,438	-0.14%
2020/09/23	40	40.94	26	40.78	40.60	14	1,414	0.99%
2020/09/22	53	39.69	47	39.71	40.65	6	1,348	0.44%
2020/09/21	118.2	40.43	131	40.28	40.50	-12.8	1,259	-1.02%	大買/大賣/
2020/09/18	69	38.46	36	38.17	38.50	33	981	3.36%
2020/09/15	1	36.00	0	0.00	35.90	1	877	0.11%
2020/09/11	0	35.10	0	0.00	35.15	0	891	0.00%
2020/09/10	0	35.50	0	0.00	35.50	0	898	0.00%
2020/09/08	4	36.10	0	0.00	35.55	4	910	0.44%
2020/09/07	11	36.40	0	0.00	35.90	11	919	1.20%
2020/09/04	0	0.00	6	36.43	36.45	-6	932	-0.64%
2020/09/03	0	0.00	11	37.63	37.10	-11	965	-1.14%
2020/09/02	6	37.48	1	37.30	37.90	5	1,014	0.49%
2020/09/01	10	37.15	1	37.20	37.00	9	1,096	0.82%
2020/08/31	0	0.00	2	37.05	37.00	-2	1,109	-0.18%
2020/08/28	1	37.00	5	37.34	37.15	-4	1,131	-0.35%
2020/08/27	17	37.91	13	38.16	37.60	4	1,158	0.35%
2020/08/26	9	36.58	3	36.93	37.00	6	1,126	0.53%
2020/08/25	2	35.60	0	0.00	35.25	2	1,111	0.18%
2020/08/24	4.1	36.50	3	36.88	36.50	1.1	1,126	0.09%
2020/08/20	0	0.00	2	32.58	32.90	-2	1,126	-0.18%
2020/08/17	2	35.80	3	35.75	35.90	-1	1,320	-0.08%
2020/08/11	1	35.00	0	0.00	34.65	1	1,441	0.07%
2020/08/06	1	36.20	0	0.00	36.15	1	1,485	0.07%
2020/08/03	1	36.45	3	36.10	36.05	-2	1,627	-0.12%
2020/07/31	1	36.10	0	0.00	36.70	1	1,696	0.06%
2020/07/30	2	35.70	1	35.85	35.70	1	1,723	0.06%
2020/07/29	0	0.00	2	34.00	34.90	-2	1,793	-0.11%
2020/07/28	4	35.11	4	34.44	34.15	0	1,807	0.00%
2020/07/27	0	0.00	2	36.15	35.55	-2	1,825	-0.11%
2020/07/24	0	0.00	3	36.95	36.70	-3	1,837	-0.16%
2020/07/22	1	37.90	7	37.83	37.80	-6	1,857	-0.32%
2020/07/21	1	37.30	0	0.00	37.60	1	1,866	0.05%
2020/07/20	1	36.65	3	37.12	37.25	-2	1,947	-0.10%
2020/07/17	1	37.30	3	37.07	36.65	-2	1,973	-0.10%
2020/07/16	3	37.08	1	37.30	37.00	2	1,991	0.10%
2020/07/15	2	37.43	3	37.08	36.95	-1	2,000	-0.05%
2020/07/14	4	37.35	2	37.23	37.15	2	2,041	0.10%
2020/07/13	0	0.00	3	38.13	38.05	-3	2,130	-0.14%
2020/07/10	0	0.00	4	38.35	37.75	-4	2,181	-0.18%
2020/07/08	2	38.55	3	38.57	38.80	-1	2,185	-0.05%
2020/07/07	3	39.55	3	40.32	39.20	0	2,178	0.00%
2020/07/06	5	41.07	6	41.18	40.80	-1	2,174	-0.05%
2020/07/03	2	39.88	0	0.00	39.75	2	2,141	0.09%
2020/07/02	1	39.25	0	0.00	39.30	1	2,157	0.05%
2020/07/01	2	39.00	0	0.00	38.90	2	2,157	0.09%
2020/06/30	4	38.79	7	38.53	38.55	-3	2,148	-0.14%
2020/06/29	2	38.45	0	0.00	38.35	2	2,166	0.09%
2020/06/24	4	39.40	10	38.73	39.55	-6	2,170	-0.28%
2020/06/23	0	0.00	1	38.15	37.90	-1	2,188	-0.05%
2020/06/22	3	38.60	3	39.00	38.35	0	2,231	0.00%
2020/06/19	2	38.83	0	0.00	38.65	2	2,264	0.09%
2020/06/18	4	38.36	0	0.00	38.85	4	2,274	0.18%
2020/06/17	1	38.45	1	38.25	38.35	0	2,280	0.00%
2020/06/16	3	38.02	0	0.00	38.10	3	2,298	0.13%
2020/06/15	1	37.90	2	37.28	37.20	-1	2,322	-0.04%
2020/06/12	0	0.00	2	37.15	37.70	-2	2,336	-0.09%
2020/06/11	2	38.80	4	37.98	37.85	-2	2,357	-0.08%
2020/06/10	5	38.64	5	38.46	38.90	0	2,364	0.00%
2020/06/09	17	39.67	5	39.91	39.45	12	2,359	0.51%
2020/06/08	16	43.50	36	43.08	42.50	-20	2,321	-0.86%
2020/06/05	4	42.13	5	42.29	42.05	-1	2,237	-0.04%
2020/06/04	8	42.16	1	42.40	42.25	7	2,241	0.31%
2020/06/03	1	42.25	1	41.85	42.00	0	2,236	0.00%
2020/06/02	5	42.07	2	41.83	41.50	3	2,214	0.14%
2020/05/29	1	40.60	0	0.00	41.05	1	2,221	0.05%
2020/05/28	6	41.00	5	40.81	40.55	1	2,200	0.05%
2020/05/27	3	40.67	14	40.21	40.60	-11	2,193	-0.50%
2020/05/26	35	42.09	17	41.51	40.70	18	2,180	0.83%
2020/05/25	1	37.95	8	39.62	40.90	-7	2,064	-0.34%
2020/05/22	3	38.58	2	38.13	38.20	1	2,012	0.05%
2020/05/21	4	38.76	2	38.93	38.80	2	2,012	0.10%
2020/05/20	44	39.01	7	38.93	38.50	37	2,017	1.83%
2020/05/18	3	36.43	3	36.48	36.30	0	2,071	0.00%
2020/05/15	4	37.11	1	37.10	37.00	3	2,077	0.14%
2020/05/14	2	38.80	0	0.00	37.55	2	2,104	0.10%
2020/05/13	2	38.65	3	38.85	38.95	-1	2,084	-0.05%
2020/05/12	3	38.52	0	0.00	38.20	3	2,088	0.14%
2020/05/11	3	39.83	4	39.35	39.20	-1	2,079	-0.05%
2020/05/08	30	38.57	28	38.70	39.75	2	2,046	0.10%
2020/05/07	3	38.35	5	38.40	38.30	-2	1,969	-0.10%
2020/05/06	7	37.74	0	0.00	37.35	7	1,909	0.37%
2020/05/05	2	38.03	3	37.20	37.60	-1	1,888	-0.05%
2020/05/04	5	35.78	4	36.04	35.75	1	1,841	0.05%
2020/04/30	7	37.16	7	37.21	37.15	0	1,846	0.00%
2020/04/29	0	0.00	2	36.75	36.85	-2	1,858	-0.11%
2020/04/28	1	36.35	1	36.50	36.35	0	1,867	0.00%
2020/04/27	0	0.00	1	36.30	36.40	-1	1,870	-0.05%
2020/04/24	2	36.35	1	36.10	36.05	1	1,861	0.05%
2020/04/23	10	37.09	5	36.71	36.50	5	1,854	0.27%
2020/04/22	3	34.97	7	35.11	36.35	-4	1,774	-0.23%
2020/04/21	3	34.98	1	34.50	33.85	2	1,753	0.11%
2020/04/20	2	34.78	1	35.35	35.35	1	1,740	0.06%
2020/04/17	4	34.91	4	35.03	35.00	0	1,732	0.00%
2020/04/16	7	35.61	9	35.75	35.35	-2	1,690	-0.12%
2020/04/15	9	33.42	4	33.94	34.50	5	1,599	0.31%
2020/04/14	1	31.80	1	32.00	32.90	0	1,557	0.00%
2020/04/13	0	0.00	6	31.38	31.30	-6	1,552	-0.39%
2020/04/10	2	31.78	1	31.80	31.70	1	1,558	0.06%
2020/04/09	5	32.43	1	32.10	32.00	4	1,577	0.25%
2020/04/08	4	32.20	6	32.59	33.00	-2	1,568	-0.13%
2020/04/07	3	31.60	1	32.15	32.25	2	1,558	0.13%
2020/04/06	0	0.00	2	30.10	30.35	-2	1,552	-0.13%
2020/04/01	1	29.95	1	29.85	29.95	0	1,773	0.00%
2020/03/31	6	30.06	2	30.33	29.70	4	1,891	0.21%
2020/03/27	2	29.55	1	30.25	29.95	1	1,900	0.05%
2020/03/26	3	28.67	1	28.40	29.20	2	1,865	0.11%
2020/03/25	2	29.10	0	0.00	29.30	2	1,839	0.11%
2020/03/19	1	25.05	0	0.00	25.05	1	1,920	0.05%
2020/03/17	1	29.10	0	0.00	28.50	1	1,981	0.05%
2020/03/16	8	34.40	2	34.78	31.65	6	2,002	0.30%
2020/03/13	4	32.95	0	0.00	34.00	4	2,053	0.19%
2020/03/12	0	0.00	1	38.85	36.60	-1	2,306	-0.04%
2020/03/10	0	0.00	3	40.70	41.75	-3	2,362	-0.13%
2020/03/09	3	41.60	0	0.00	41.30	3	2,351	0.13%
2020/03/06	1	44.05	0	0.00	44.05	1	2,336	0.04%
2020/03/05	1	44.95	0	0.00	45.10	1	2,337	0.04%
2020/03/03	0	43.60	0	0.00	43.20	0	2,289	0.00%
2020/02/27	3	43.70	0	0.00	41.85	3	2,285	0.13%
2020/02/26	0	0.00	1	45.00	44.35	-1	2,267	-0.04%
2020/02/25	1	45.05	0	0.00	45.00	1	2,261	0.04%
2020/02/24	0	0.00	2	44.80	44.85	-2	2,255	-0.09%
2020/02/21	1	45.35	0	0.00	45.80	1	2,251	0.04%
2020/02/20	26	47.70	23	46.25	46.10	3	2,232	0.13%
2020/02/19	0	0.00	1	43.80	44.50	-1	2,107	-0.05%
2020/02/17	5	43.26	4	43.76	43.20	1	2,104	0.05%
2020/02/12	0	0.00	1	42.50	42.30	-1	2,096	-0.05%
2020/02/10	0	0.00	6	41.25	41.45	-6	2,190	-0.27%
2020/02/07	1	42.00	0	0.00	41.60	1	2,261	0.04%
2020/02/05	9	42.54	2	42.43	42.15	7	2,351	0.30%
2020/02/04	0	0.00	2	40.45	41.55	-2	2,428	-0.08%
2020/01/31	4	42.55	2	40.88	41.70	2	2,545	0.08%
2020/01/30	2	43.45	2	43.80	43.25	0	2,614	0.00%
2020/01/20	0	0.00	1	48.15	48.05	-1	2,868	-0.03%
2020/01/14	2	48.30	0	0.00	48.25	2	3,283	0.06%
2020/01/09	1	47.05	0	0.00	47.15	1	3,316	0.03%
2020/01/08	1	46.70	0	0.00	46.50	1	3,455	0.03%
2020/01/07	1	48.40	0	0.00	47.25	1	3,464	0.03%
2020/01/06	2	48.45	1	48.90	48.20	1	3,501	0.03%
2020/01/03	8	49.73	1	51.10	49.40	7	3,520	0.20%
2020/01/02	0	0.00	1	50.90	50.90	-1	3,693	-0.03%
2019/12/31	2	51.25	2	50.85	50.80	0	3,679	0.00%
2019/12/30	14	51.10	18	50.86	50.70	-4	3,684	-0.11%
2019/12/27	37	52.42	17	52.35	50.90	20	3,659	0.55%
2019/12/26	35	50.90	43	51.37	51.80	-8	3,458	-0.23%
2019/12/25	2	48.90	7	49.96	50.40	-5	3,347	-0.15%
2019/12/24	1	49.00	2	49.40	48.80	-1	3,320	-0.03%
2019/12/23	1	49.00	0	0.00	48.70	1	3,309	0.03%
2019/12/20	4	48.94	2	49.35	48.55	2	3,323	0.06%
2019/12/19	2	48.80	6	48.90	48.70	-4	3,323	-0.12%
2019/12/18	3	49.18	2	49.78	49.00	1	3,325	0.03%
2019/12/17	19	49.97	0	0.00	49.90	19	3,355	0.57%
2019/12/16	0	0.00	3	49.80	50.00	-3	3,465	-0.09%
2019/12/13	2	48.20	0	0.00	47.80	2	3,490	0.06%
2019/12/12	4	50.50	7	49.50	48.60	-3	3,507	-0.09%
2019/12/11	6	49.82	1	49.65	50.00	5	3,431	0.15%
2019/12/10	2	49.43	14	48.85	49.65	-12	3,390	-0.35%
2019/12/09	36	50.30	42	49.92	49.20	-6	3,352	-0.18%
2019/12/06	2	47.60	3	48.83	49.65	-1	3,101	-0.03%
2019/12/05	4	45.35	0	0.00	45.15	4	3,082	0.13%
2019/12/03	1	45.40	1	44.85	44.85	0	3,101	0.00%
2019/11/29	8	46.64	0	0.00	46.30	8	3,137	0.25%
2019/11/28	6	47.23	0	0.00	47.00	6	3,160	0.19%
2019/11/25	0	0.00	2	46.05	45.85	-2	3,306	-0.06%
2019/11/20	0	0.00	3	45.85	45.90	-3	3,516	-0.09%
2019/11/19	3	46.73	0	0.00	46.55	3	3,613	0.08%
2019/11/18	3	46.95	1	47.05	46.70	2	3,694	0.05%
2019/11/15	2	47.00	1	47.25	46.65	1	3,915	0.03%
2019/11/14	0	0.00	1	46.10	46.10	-1	3,987	-0.03%
2019/11/08	5	47.99	8	47.73	47.70	-3	4,099	-0.07%
2019/11/07	3	49.10	3	49.25	47.80	0	4,121	0.00%
2019/11/06	2	52.10	2	51.85	51.50	0	4,049	0.00%
2019/11/05	0	0.00	1	51.90	51.50	-1	3,973	-0.03%
2019/11/01	17	52.56	21	52.48	53.30	-4	3,874	-0.10%
2019/10/31	4	51.75	4	51.43	51.50	0	3,776	0.00%
2019/10/30	9	52.39	8	52.80	52.40	1	3,732	0.03%
2019/10/29	13	52.47	7	51.77	50.80	6	3,604	0.17%
2019/10/28	12	53.28	5	53.40	51.70	7	3,527	0.20%
2019/10/25	0	0.00	2	51.00	53.10	-2	3,262	-0.06%
2019/10/23	26	49.59	24	48.79	48.40	2	3,020	0.07%
2019/10/22	0	0.00	3	48.25	48.25	-3	2,906	-0.10%
2019/10/21	0	0.00	1	46.75	47.60	-1	2,874	-0.03%
2019/10/17	0	0.00	5	46.65	46.80	-5	2,858	-0.17%
2019/10/16	11	49.37	7	49.00	47.10	4	2,841	0.14%
2019/10/14	14	48.11	8	47.36	46.80	6	2,767	0.22%
2019/10/09	1	47.20	1	46.70	46.60	0	2,713	0.00%
2019/10/08	16	47.13	15	47.24	47.00	1	2,681	0.04%
2019/10/07	0	0.00	1	45.00	44.75	-1	2,482	-0.04%
2019/10/04	0	0.00	9	45.32	44.90	-9	2,482	-0.36%
2019/10/03	10	44.43	0	0.00	44.55	10	2,460	0.41%
2019/10/02	0	0.00	2	45.90	45.40	-2	2,477	-0.08%
2019/10/01	0	0.00	1	43.50	44.95	-1	2,461	-0.04%
2019/09/26	3	44.40	3	44.60	44.15	0	2,451	0.00%
2019/09/25	1	44.30	16	44.55	44.10	-15	2,477	-0.61%
2019/09/24	0	0.00	5	45.70	45.70	-5	2,468	-0.20%
2019/09/23	2	45.75	2	45.93	45.65	0	2,450	0.00%
2019/09/20	14	45.53	17	45.70	46.10	-3	2,457	-0.12%
2019/09/19	29	47.72	7	47.67	46.50	22	2,419	0.91%
2019/09/18	5	45.47	3	45.62	45.90	2	2,245	0.09%
2019/09/17	2	44.28	1	44.75	44.70	1	2,237	0.04%
2019/09/16	0	0.00	4	42.95	42.75	-4	2,205	-0.18%
2019/09/12	2	43.85	2	43.53	43.70	0	2,198	0.00%
2019/09/11	1	44.50	1	43.40	43.40	0	2,202	0.00%
2019/09/10	3	44.87	0	0.00	45.00	3	2,209	0.14%
2019/09/09	0	0.00	2	47.45	46.20	-2	2,176	-0.09%
2019/09/05	0	0.00	11	46.01	46.20	-11	2,103	-0.52%
2019/09/03	2	46.33	0	0.00	46.00	2	2,091	0.10%
2019/09/02	0	0.00	1	47.00	47.50	-1	2,091	-0.05%
2019/08/30	12	46.92	11	46.31	45.60	1	2,058	0.05%
2019/08/29	4	46.83	7	46.74	46.40	-3	2,011	-0.15%
2019/08/28	11	47.97	5	47.45	47.30	6	1,965	0.31%
2019/08/27	3	47.62	8	47.40	48.10	-5	1,869	-0.27%
2019/08/26	2	44.50	7	44.06	44.00	-5	1,735	-0.29%
2019/08/23	0	0.00	3	45.47	45.35	-3	1,688	-0.18%
2019/08/22	21	45.83	28	45.79	46.35	-7	1,643	-0.43%
2019/08/21	14	44.80	5	44.63	44.80	9	1,537	0.59%
2019/08/20	12	43.93	37	44.74	44.70	-25	1,452	-1.72%
2019/08/19	18	41.13	5	41.36	41.90	13	1,221	1.06%
2019/08/16	12	39.53	3	39.85	40.40	9	1,134	0.79%
2019/08/15	4	37.36	6	36.50	38.05	-2	1,050	-0.19%
2019/08/14	13	38.70	0	0.00	37.85	13	1,028	1.26%
2019/08/12	1	36.95	2	37.13	37.20	-1	973	-0.10%
2019/08/08	0	0.00	1	35.35	35.10	-1	919	-0.11%
2019/07/30	0	0.00	1	36.25	34.95	-1	904	-0.11%
2019/07/25	1	37.10	1	37.40	36.90	0	898	0.00%
2019/07/23	3	36.35	4	36.33	36.20	-1	860	-0.12%
2019/07/19	3	36.15	0	0.00	36.25	3	851	0.35%
2019/07/18	1	35.85	0	0.00	35.70	1	843	0.12%
2019/07/17	2	36.15	1	35.65	36.10	1	843	0.12%
2019/07/16	7	37.10	2	36.93	36.15	5	830	0.60%
2019/07/15	0	0.00	1	35.00	35.00	-1	751	-0.13%
2019/07/02	1	34.35	1	34.05	34.00	0	678	0.00%
2019/07/01	0	0.00	1	33.50	33.55	-1	655	-0.15%
2019/06/27	3	33.23	3	33.33	33.15	0	639	0.00%
2019/06/25	3	33.22	0	0.00	33.25	3	612	0.49%
2019/06/24	5	33.78	5	33.80	33.25	0	597	0.00%
2019/06/21	1	32.70	1	32.70	31.85	0	518	0.00%
2019/06/20	0	0.00	2	32.25	32.35	-2	512	-0.39%
2019/06/19	1	31.90	1	32.15	32.20	0	510	0.00%
2019/06/18	2	32.73	2	32.85	31.85	0	500	0.00%
2019/06/12	2	31.45	1	31.20	31.20	1	487	0.21%
2019/06/11	1	30.70	1	31.15	31.20	0	485	0.00%
2019/06/10	0	0.00	2	31.05	31.15	-2	468	-0.43%
2019/05/17	3	31.23	2	31.28	30.55	1	748	0.13%
2019/05/13	0	0.00	14	29.39	29.35	-14	891	-1.57%
2019/05/10	1	29.70	1	30.20	30.15	0	912	0.00%
2019/05/03	0	0.00	1	32.10	32.20	-1	933	-0.11%
2019/05/02	1	32.10	2	31.58	32.70	-1	947	-0.11%
2019/04/26	11	32.15	0	0.00	31.85	11	1,137	0.97%
2019/04/25	4	32.31	1	32.40	32.50	3	1,162	0.26%
2019/04/24	3	32.40	0	0.00	32.40	3	1,250	0.24%
2019/04/23	1	32.65	0	0.00	32.55	1	1,319	0.08%
2019/04/22	1	33.20	1	33.10	33.20	0	1,324	0.00%
2019/04/18	2	33.53	0	0.00	33.05	2	1,338	0.15%
2019/04/12	0	0.00	1	33.60	33.45	-1	1,395	-0.07%
2019/04/08	1	34.65	0	0.00	34.30	1	1,461	0.07%
2019/03/26	0	33.30	0	0.00	33.30	0	1,523	0.00%
2019/03/25	0	0.00	2	32.95	33.00	-2	1,547	-0.13%
2019/03/21	1	34.55	1	34.60	34.20	0	1,575	0.00%
2019/03/15	0	0.00	2	34.90	34.85	-2	1,829	-0.11%
2019/03/14	1	34.80	3	34.60	34.60	-2	1,901	-0.11%
2019/03/12	0	0.00	2	35.38	35.30	-2	2,209	-0.09%
2019/03/11	2	35.83	1	36.25	35.75	1	2,228	0.04%
2019/03/08	1	35.50	1	35.85	36.30	0	2,288	0.00%
2019/03/07	2	36.98	0	0.00	36.00	2	2,353	0.08%
2019/03/06	4	37.26	5	37.34	37.20	-1	2,397	-0.04%
2019/03/04	6	37.84	4	38.09	37.90	2	2,692	0.07%
2019/02/27	2	36.55	11	36.27	36.70	-9	2,638	-0.34%
2019/02/26	0	0.00	2	37.15	36.80	-2	2,641	-0.08%
2019/02/25	5	37.67	4	37.35	37.25	1	2,683	0.04%
2019/02/22	3	37.45	0	0.00	36.70	3	2,667	0.11%
2019/02/21	0	0.00	2	36.95	37.00	-2	2,675	-0.07%
2019/02/19	15	37.51	15	36.84	36.70	0	2,688	0.00%
2019/02/15	2	36.30	0	0.00	36.00	2	2,692	0.07%
2019/02/14	41	37.98	42	37.06	36.60	-1	2,683	-0.04%
2019/02/13	10	36.63	1	36.75	36.35	9	2,608	0.35%
2019/02/12	5	36.58	0	0.00	36.30	5	2,576	0.19%
2019/02/11	2	35.90	1	35.35	36.15	1	2,557	0.04%
2019/01/28	0	0.00	1	35.10	34.80	-1	2,593	-0.04%
2019/01/22	0	0.00	11	35.38	34.90	-11	2,613	-0.42%
2019/01/21	6	35.83	3	35.87	35.70	3	2,603	0.12%
2019/01/18	11	35.95	10	36.23	35.70	1	2,556	0.04%
2019/01/17	1	35.00	1	34.60	34.60	0	2,434	0.00%
2019/01/16	5	35.42	2	34.75	35.10	3	2,417	0.12%
2019/01/15	3	33.78	2	35.05	35.20	1	2,336	0.04%
2019/01/14	1	32.50	1	32.45	32.50	0	2,272	0.00%
2019/01/11	1	34.05	0	0.00	33.40	1	2,274	0.04%
2019/01/08	1	32.95	2	33.50	33.50	-1	2,284	-0.04%
2019/01/07	1	33.40	46	33.58	33.45	-45	2,276	-1.98%
2019/01/04	7	32.91	1	33.40	32.90	6	2,294	0.26%
2019/01/03	8	32.98	10	32.80	32.60	-2	2,282	-0.09%
2019/01/02	3	33.37	2	33.45	33.55	1	2,326	0.04%
2018/12/28	47	33.63	17	33.37	33.25	30	2,346	1.28%
2018/12/26	1	33.25	0	0.00	31.70	1	2,339	0.04%
2018/12/24	0	0.00	1	32.80	33.05	-1	2,363	-0.04%
2018/12/22	0	0.00	1	32.25	32.70	-1	2,369	-0.04%
2018/12/21	11	32.70	0	0.00	32.70	11	2,387	0.46%
2018/12/19	0	0.00	1	33.40	33.15	-1	2,446	-0.04%
2018/12/17	1	35.20	1	34.80	35.35	0	2,473	0.00%
2018/12/13	2	36.63	7	36.79	35.80	-5	2,446	-0.20%
2018/12/12	4	37.03	5	37.66	37.10	-1	2,386	-0.04%
2018/12/11	1	34.55	0	0.00	34.80	1	2,220	0.05%
2018/12/07	15	36.78	16	36.53	36.00	-1	2,193	-0.05%
2018/12/06	14	36.99	10	35.12	35.10	4	2,121	0.19%
2018/12/05	19	38.23	19	39.15	38.95	0	2,034	0.00%
2018/12/04	0	0.00	1	36.00	36.30	-1	1,827	-0.05%
2018/12/03	8	36.16	1	36.45	35.90	7	1,816	0.39%
2018/11/30	2	35.85	4	36.24	35.00	-2	1,745	-0.11%
2018/11/29	1	35.80	6	35.20	35.30	-5	1,674	-0.30%
2018/11/28	16	35.25	8	35.61	35.30	8	1,616	0.49%
2018/11/23	3	29.70	3	30.00	29.85	0	1,321	0.00%
2018/11/16	0	0.00	8	29.94	29.95	-8	1,295	-0.62%
2018/11/15	6	29.43	1.2	30.38	30.00	4.8	1,279	0.38%
2018/11/14	3	28.60	0	0.00	28.50	3	1,212	0.25%
2018/11/12	0	0.00	1	29.15	28.40	-1	1,242	-0.08%
2018/11/09	1	28.70	0	0.00	28.95	1	1,250	0.08%
2018/11/07	0	0.00	2	28.65	29.05	-2	1,271	-0.16%
2018/11/06	7	29.85	5	29.01	27.85	2	1,292	0.15%
2018/11/05	1.2	28.78	0	0.00	28.95	1.2	1,315	0.09%
2018/11/02	0	0.00	1	28.95	28.50	-1	1,342	-0.07%
2018/11/01	0	0.00	2	28.18	28.35	-2	1,338	-0.15%
2018/10/30	0	0.00	2	24.80	25.50	-2	1,345	-0.15%
2018/10/29	2	26.10	0	0.00	25.45	2	1,366	0.15%
2018/10/26	1	26.15	0	0.00	25.35	1	1,384	0.07%
2018/10/24	1	28.30	0	0.00	27.70	1	1,399	0.07%
2018/10/22	0	0.00	1	28.95	29.60	-1	1,451	-0.07%
2018/10/19	1	28.55	0	0.00	28.90	1	1,507	0.07%
2018/10/17	1	29.40	0	0.00	29.25	1	1,610	0.06%
2018/10/15	0	0.00	2	28.20	28.35	-2	1,661	-0.12%
2018/10/12	0	0.00	2	27.75	28.05	-2	1,687	-0.12%
2018/10/11	2	27.25	0	0.00	27.00	2	1,713	0.12%
2018/10/04	3	37.78	3	38.22	37.50	0	1,969	0.00%
2018/10/02	0	0.00	1	40.05	38.60	-1	2,079	-0.05%
2018/10/01	0	0.00	1	39.05	39.10	-1	2,092	-0.05%
2018/09/27	2	38.50	2	39.88	38.20	0	2,335	0.00%
2018/09/25	6	38.94	19	38.89	39.65	-13	2,624	-0.50%
2018/09/05	0	0.00	5	40.50	40.35	-5	5,255	-0.10%
2018/08/29	0	0.00	2	42.18	41.10	-2	6,392	-0.03%
2018/08/24	6	38.68	3	38.45	38.90	3	6,588	0.05%
2018/08/20	1	40.35	7	40.91	40.20	-6	7,592	-0.08%
2018/08/17	0	0.00	1	43.00	41.30	-1	7,777	-0.01%
2018/08/16	0	0.00	1	41.00	41.20	-1	7,946	-0.01%
2018/08/15	1	40.20	0	0.00	40.80	1	7,961	0.01%
2018/08/14	0	0.00	1	39.40	40.85	-1	7,949	-0.01%
2018/08/13	2	40.58	1	40.70	39.40	1	7,935	0.01%
2018/08/10	4	44.76	4	43.13	42.00	0	7,897	0.00%
2018/08/09	6	45.90	7	46.09	45.80	-1	7,839	-0.01%
2018/08/08	0	0.00	1	47.35	47.30	-1	7,819	-0.01%
2018/08/07	1	48.35	1	48.25	48.10	0	7,832	0.00%
2018/08/03	1	47.20	3	47.12	48.15	-2	7,840	-0.03%
2018/08/02	2	48.08	0	0.00	47.10	2	7,831	0.03%
2018/08/01	3	48.95	4	49.05	48.90	-1	7,815	-0.01%
2018/07/31	2	48.50	4	48.56	48.40	-2	7,801	-0.03%
2018/07/30	2	49.70	1	48.75	48.60	1	7,792	0.01%
2018/07/27	4	50.25	4	50.70	50.90	0	7,785	0.00%
2018/07/26	5	50.38	2	50.90	49.90	3	7,776	0.04%
2018/07/24	3	50.53	3	50.32	49.75	0	7,694	0.00%
2018/07/23	2	48.10	4	47.78	48.10	-2	7,619	-0.03%
2018/07/20	1	49.75	4	49.04	48.60	-3	7,595	-0.04%
2018/07/19	3	49.25	3	48.70	49.80	0	7,558	0.00%
2018/07/18	3	49.77	0	0.00	49.20	3	7,535	0.04%
2018/07/17	6	52.72	4	53.10	50.90	2	7,498	0.03%
2018/07/16	29	53.48	32	53.34	53.50	-3	7,432	-0.04%
2018/07/13	1	50.50	1	50.30	50.10	0	7,316	0.00%
2018/07/12	2	49.25	0	0.00	50.50	2	7,303	0.03%
2018/07/11	6	50.10	2	50.25	49.60	4	7,281	0.05%
2018/07/10	6	50.32	6	50.33	51.00	0	7,212	0.00%
2018/07/09	12	50.61	10	50.18	49.50	2	7,168	0.03%
2018/07/06	0	0.00	4	50.33	51.10	-4	7,143	-0.06%
2018/07/05	18	50.16	17	49.16	50.30	1	7,059	0.01%
2018/07/04	13	52.52	10	53.16	52.20	3	6,912	0.04%
2018/07/03	22	57.50	21	57.10	54.10	1	6,815	0.01%
2018/07/02	8	55.80	10	56.25	55.80	-2	6,538	-0.03%
2018/06/29	19	56.33	11	56.76	55.40	8	6,411	0.12%
2018/06/28	5	55.50	3	54.50	55.00	2	6,177	0.03%
2018/06/27	24	54.30	27	53.28	53.20	-3	6,026	-0.05%
2018/06/26	6	51.65	10	51.58	51.50	-4	5,837	-0.07%
2018/06/25	6	51.42	7	51.97	50.50	-1	5,736	-0.02%
2018/06/22	6	53.58	3	53.80	52.50	3	5,680	0.05%
2018/06/21	11	55.28	13	55.80	56.30	-2	5,564	-0.04%
2018/06/20	28	53.20	22	52.60	52.20	6	5,338	0.11%
2018/06/19	9	54.99	6	55.00	53.80	3	5,136	0.06%
2018/06/15	18	58.16	15	57.94	57.20	3	5,187	0.06%
2018/06/14	5	56.96	14	57.43	58.50	-9	4,883	-0.18%
2018/06/13	64	59.04	56.5	55.68	53.20	7.5	4,486	0.17%
2018/06/12	37	56.50	30	56.86	56.50	7	4,175	0.17%
2018/06/11	11	51.82	19	52.75	53.20	-8	3,770	-0.21%
2018/06/08	26	47.50	69	47.98	48.40	-43	3,522	-1.22%
2018/06/07	5	43.86	0	0.00	45.60	5	3,275	0.15%
2018/06/06	2	44.43	0	0.00	43.85	2	3,170	0.06%
2018/06/05	1	44.35	2	44.25	43.90	-1	3,131	-0.03%
2018/06/04	2	46.65	4	46.73	45.55	-2	3,106	-0.06%
2018/06/01	2	46.90	3	47.00	46.50	-1	3,065	-0.03%
2018/05/31	17	49.37	16	48.32	46.10	1	3,119	0.03%
2018/05/30	19	45.48	11	45.90	47.10	8	2,874	0.28%
2018/05/29	9	46.29	10	46.03	43.90	-1	2,552	-0.04%
2018/05/28	6	43.45	3	42.73	43.85	3	2,358	0.13%
2018/05/25	14	41.93	11	42.09	40.95	3	2,209	0.14%
2018/05/16	1	37.00	0	0.00	37.10	1	1,993	0.05%
2018/05/15	1	37.50	1	37.90	37.80	0	2,038	0.00%
2018/05/14	0	0.00	1	37.30	36.80	-1	2,101	-0.05%
2018/05/11	1	37.35	2	38.15	37.20	-1	2,141	-0.05%
2018/05/03	0	0.00	1	33.90	33.70	-1	3,340	-0.03%
2018/04/26	1	37.40	1	36.95	36.00	0	3,777	0.00%
2018/04/25	1	37.50	0	0.00	37.90	1	3,797	0.03%
2018/04/24	0	0.00	4	36.60	37.20	-4	3,911	-0.10%
2018/04/20	4	40.54	0	0.00	39.85	4	3,935	0.10%
2018/04/19	3	41.12	1	42.00	40.75	2	3,927	0.05%
2018/04/18	2	38.48	2	37.58	38.70	0	3,847	0.00%
2018/04/03	1	41.00	1	41.05	40.95	0	4,431	0.00%
2018/04/02	0	41.40	1	41.25	41.30	-1	4,514	-0.02%
2018/03/30	0	0.00	2	40.95	40.85	-2	4,904	-0.04%
2018/03/21	2	45.20	0	0.00	43.60	2	5,554	0.04%
2018/03/20	2	42.80	6	42.53	43.00	-4	5,452	-0.07%
2018/03/15	0	0.00	2	42.18	42.65	-2	5,672	-0.04%
2018/03/14	0	0.00	16	42.06	42.10	-16	5,723	-0.28%
2018/03/13	2	42.55	0	0.00	42.00	2	5,841	0.03%
2018/03/09	0	0.00	10	41.30	41.45	-10	5,804	-0.17%
2018/03/08	1	41.70	8	42.19	41.70	-7	5,783	-0.12%
2018/03/07	11	42.64	4	41.61	41.10	7	5,746	0.12%
2018/03/06	31	43.79	1	44.75	43.20	30	5,715	0.52%
2018/02/26	0	0.00	1	41.40	40.90	-1	5,558	-0.02%
2018/02/23	1	41.30	0	0.00	41.10	1	5,742	0.02%
2018/02/12	2	39.15	2	38.53	38.65	0	6,631	0.00%
2018/02/08	1	39.40	3	39.12	39.15	-2	6,637	-0.03%
2018/02/07	1	39.90	0	0.00	38.85	1	6,614	0.02%
2018/02/06	1	38.65	5	39.40	38.30	-4	6,578	-0.06%
2018/02/05	4	41.50	5	42.14	42.50	-1	6,496	-0.02%
2018/02/02	12	43.91	48	44.06	43.75	-36	6,467	-0.56%
2018/02/01	24	47.34	1	46.70	45.60	23	6,401	0.36%
2018/01/31	20	46.02	1	47.10	47.10	19	6,168	0.31%
2018/01/30	25	48.88	6	47.89	46.60	19	5,992	0.32%
2018/01/29	5	46.70	9	46.06	47.85	-4	5,696	-0.07%
2018/01/26	0	0.00	5	44.50	43.50	-5	5,462	-0.09%
2018/01/25	32	44.47	10	45.60	41.80	22	5,388	0.41%
2018/01/24	5	43.55	6	43.28	44.60	-1	5,370	-0.02%
2018/01/22	5	40.54	5	40.90	41.15	0	5,353	0.00%
2018/01/19	10	40.45	0	0.00	40.10	10	5,650	0.18%
2018/01/18	10	41.90	24	40.49	40.15	-14	6,086	-0.23%
2018/01/17	2	38.85	1	39.05	39.15	1	6,095	0.02%
2018/01/16	10	39.75	0	0.00	39.70	10	6,165	0.16%
2018/01/15	2	39.78	2	39.38	39.45	0	6,166	0.00%
2018/01/08	3	44.60	4	43.85	43.85	-1	6,153	-0.02%
2018/01/05	0	0.00	1	43.25	45.30	-1	6,100	-0.02%
2018/01/04	0	0.00	3	43.20	43.30	-3	5,938	-0.05%
2018/01/03	3	44.00	0	0.00	44.10	3	5,876	0.05%