鴻準 (2354)-富邦-台南券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	53.2	83.22	71.2	83.31	82.20	-18	52,824	-0.03%
2024/11/21	103.1	81.80	48.1	81.87	80.90	55	51,554	0.11%	大買/
2024/11/20	284.9	86.50	144	86.72	84.50	140.9	49,798	0.28%	大買/大賣/鉅額交易
2024/11/19	82	92.65	120.5	92.55	93.80	-38.5	47,199	-0.08%	大賣/
2024/11/18	149.6	91.20	240.3	93.29	88.40	-90.6	46,044	-0.20%	大買/大賣/
2024/11/15	438.3	97.58	312.2	97.30	96.60	126.1	44,209	0.29%	大買/大賣/鉅額交易
2024/11/14	30.2	93.12	38	92.91	92.00	-7.8	40,840	-0.02%
2024/11/13	127.2	94.57	83.1	94.38	93.60	44.1	39,739	0.11%	大買/
2024/11/12	77.1	93.73	76.7	93.89	93.50	0.3	38,593	0.00%
2024/11/11	29.5	95.87	39.3	96.22	96.50	-9.9	37,192	-0.03%
2024/11/08	200.9	97.71	199.8	97.78	97.30	1.2	35,672	0.00%	大買/大賣/
2024/11/07	246	95.61	345	95.27	95.90	-99	32,558	-0.30%	大買/大賣/
2024/11/06	93.6	86.68	78.5	87.19	87.20	15.1	29,536	0.05%
2024/11/05	120.3	87.77	157.9	87.71	85.00	-37.7	27,356	-0.14%	大買/大賣/
2024/11/04	69.2	82.68	127.3	84.51	86.90	-58.1	24,236	-0.24%	大賣/
2024/11/01	328.5	79.38	264	79.85	81.50	64.5	21,657	0.30%	大買/大賣/
2024/10/30	200.4	79.57	502.7	79.31	80.60	-302.3	17,694	-1.71%	大買/大賣/鉅額交易
2024/10/29	19.2	71.10	42.6	71.89	73.30	-23.4	13,379	-0.17%
2024/10/28	69.3	73.43	104.4	73.04	71.80	-35.2	12,686	-0.28%	大賣/
2024/10/25	65.4	72.12	78	72.24	72.70	-12.6	11,399	-0.11%
2024/10/24	65.6	71.39	241.8	71.59	69.80	-176.2	9,982	-1.77%	大賣/鉅額交易
2024/10/23	17	68.89	30	69.02	68.30	-13	8,139	-0.16%
2024/10/22	7	68.11	12.3	68.03	68.10	-5.3	8,066	-0.07%
2024/10/21	3.1	67.75	11	67.78	67.90	-7.9	8,276	-0.10%
2024/10/18	2	67.40	2	67.39	67.00	0	8,378	0.00%
2024/10/17	1.1	67.96	9	68.00	67.70	-7.9	8,517	-0.09%
2024/10/16	10.5	67.19	7.1	67.24	67.40	3.4	8,646	0.04%
2024/10/15	24	66.99	15	66.93	67.00	9	8,725	0.10%
2024/10/14	15	65.77	11	65.55	65.60	4	8,771	0.05%
2024/10/11	13	66.25	3	66.23	66.30	10	9,012	0.11%
2024/10/09	15	65.65	10.2	65.52	66.70	4.8	9,491	0.05%
2024/10/08	16	64.61	5	64.86	64.60	11	9,785	0.11%
2024/10/07	14	65.77	4.3	65.71	65.70	9.7	10,409	0.09%
2024/10/04	23	66.67	5	66.30	66.20	18	11,083	0.16%
2024/10/01	14	66.19	3	65.83	65.90	11	11,417	0.10%
2024/09/30	6.5	66.28	12.1	66.39	66.40	-5.6	11,954	-0.05%
2024/09/27	9	66.81	19.1	66.97	66.60	-10.1	12,095	-0.08%
2024/09/26	19.1	67.45	26	67.49	66.60	-6.9	12,281	-0.06%
2024/09/25	36	66.42	2.2	66.33	66.40	33.8	12,358	0.27%
2024/09/24	0	0.00	2	65.00	65.30	-2	12,648	-0.02%
2024/09/23	0	0.00	7	65.24	65.00	-7	12,902	-0.05%
2024/09/20	11	65.33	1.3	65.50	65.00	9.7	13,374	0.07%
2024/09/19	1.1	64.49	3	64.30	64.70	-2	13,953	-0.01%
2024/09/18	2.1	64.46	4	63.88	63.60	-1.9	14,173	-0.01%
2024/09/16	2	64.80	5	64.98	65.30	-3	14,568	-0.02%
2024/09/13	1	64.00	6	64.17	64.30	-5	15,514	-0.03%
2024/09/12	0	0.00	2	63.70	63.50	-2	15,795	-0.01%
2024/09/11	2.2	62.08	8	62.11	61.90	-5.8	15,948	-0.04%
2024/09/10	1.2	61.72	0	62.90	61.60	1.2	16,171	0.01%
2024/09/09	0	0.00	2	61.90	63.00	-2	16,396	-0.01%
2024/09/06	7.1	63.03	3	63.10	63.10	4.1	16,704	0.02%
2024/09/05	4.1	63.83	6.4	63.94	63.00	-2.3	16,931	-0.01%
2024/09/04	10.3	63.03	8	64.02	63.60	2.3	17,201	0.01%
2024/09/03	6	67.70	13.4	67.57	67.00	-7.4	17,347	-0.04%
2024/09/02	7.1	68.39	2	67.90	67.60	5.1	18,244	0.03%
2024/08/30	5.3	68.52	15	68.95	68.40	-9.7	19,128	-0.05%
2024/08/29	41.2	68.15	14.1	68.32	68.50	27.1	20,014	0.14%
2024/08/28	25.2	68.72	14	68.85	69.00	11.2	21,194	0.05%
2024/08/27	3	68.20	6	68.28	68.40	-3	23,925	-0.01%
2024/08/26	4	68.80	18	68.33	68.10	-14	24,939	-0.06%
2024/08/23	7	66.84	6	67.35	68.00	1	26,976	0.00%
2024/08/22	13.7	68.64	32	67.86	67.60	-18.4	30,280	-0.06%
2024/08/21	49.9	68.97	31.1	68.99	68.60	18.8	31,636	0.06%
2024/08/20	48.1	69.63	142.3	69.59	69.70	-94.1	31,724	-0.30%	大賣/
2024/08/19	84.1	65.88	24	65.89	65.40	60.1	31,881	0.19%
2024/08/16	3.2	63.28	16	63.64	64.40	-12.8	31,873	-0.04%
2024/08/14	1	62.50	9	62.71	62.60	-8	32,660	-0.02%
2024/08/13	4.1	62.42	12	62.21	62.60	-7.9	32,619	-0.02%
2024/08/12	6.3	61.82	19	61.54	61.70	-12.7	32,714	-0.04%
2024/08/09	8.3	61.32	15	61.55	61.00	-6.7	32,748	-0.02%
2024/08/08	4.1	59.66	2	59.75	59.70	2.1	32,750	0.01%
2024/08/07	6.1	60.36	10	60.31	60.70	-3.9	32,744	-0.01%
2024/08/06	22	57.73	35.5	57.61	57.60	-13.5	32,681	-0.04%
2024/08/05	31.7	58.03	45.3	58.59	57.90	-13.6	32,661	-0.04%
2024/08/02	11.1	64.88	5	64.94	64.30	6.1	32,547	0.02%
2024/08/01	5	66.26	4.8	66.52	66.80	0.3	32,644	0.00%
2024/07/31	13	65.43	11.2	65.72	65.30	1.8	32,853	0.01%
2024/07/30	4	64.40	48	64.98	64.90	-44	32,950	-0.13%
2024/07/29	8.1	64.48	10.2	64.08	63.70	-2.2	32,946	-0.01%
2024/07/26	9.1	63.52	6	64.18	64.40	3.1	32,993	0.01%
2024/07/23	9.7	65.17	2.2	65.26	65.10	7.5	33,330	0.02%
2024/07/22	25	65.53	35	65.45	64.30	-10	33,406	-0.03%
2024/07/19	35.6	67.87	3.2	68.04	67.50	32.5	33,335	0.10%
2024/07/18	15.5	69.04	19	69.04	68.90	-3.5	33,891	-0.01%
2024/07/17	52.8	70.51	46.2	70.66	70.40	6.6	34,191	0.02%
2024/07/16	34.3	70.68	31.2	70.06	69.50	3.1	34,142	0.01%
2024/07/15	28.4	71.21	25	70.90	70.60	3.4	34,127	0.01%
2024/07/12	24.3	72.18	78.3	71.95	71.50	-53.9	34,071	-0.16%
2024/07/11	56.3	73.76	24.5	73.55	73.00	31.9	33,970	0.09%
2024/07/10	16	72.36	27	72.76	73.10	-11	33,628	-0.03%
2024/07/09	73.6	72.37	110.5	72.15	72.00	-36.9	33,380	-0.11%	大賣/
2024/07/08	150.6	72.47	80.5	72.07	71.60	70.1	32,906	0.21%	大買/
2024/07/05	46.2	70.73	61.2	70.94	71.50	-15	32,640	-0.05%
2024/07/04	64.2	69.82	42.7	69.79	70.10	21.5	32,616	0.07%
2024/07/03	25.1	67.73	10	68.02	67.50	15.1	32,408	0.05%
2024/07/02	22.4	68.56	27	68.84	67.60	-4.6	32,567	-0.01%
2024/07/01	55.1	70.73	19.1	70.63	70.40	36	32,728	0.11%
2024/06/28	44.1	71.77	22.3	71.84	71.30	21.7	33,047	0.07%
2024/06/27	56	70.81	14.2	70.76	70.60	41.8	33,231	0.13%
2024/06/26	39.4	72.85	35	72.44	72.30	4.4	33,789	0.01%
2024/06/25	41.8	71.59	120.5	72.11	73.40	-78.7	35,672	-0.22%	大賣/
2024/06/24	13.9	70.42	33.1	70.22	70.30	-19.2	36,126	-0.05%
2024/06/21	7.4	70.97	42	71.20	71.80	-34.7	36,166	-0.10%
2024/06/20	52.1	71.10	90.7	70.84	72.20	-38.5	36,002	-0.11%
2024/06/19	39.5	68.53	17	68.89	68.00	22.5	35,568	0.06%
2024/06/18	36.1	68.59	22	68.63	68.20	14.1	35,940	0.04%
2024/06/17	20.4	68.29	14	68.24	68.10	6.4	36,938	0.02%
2024/06/14	24.3	68.58	54	68.37	68.70	-29.7	37,193	-0.08%
2024/06/13	24.3	68.22	15.1	68.31	68.20	9.3	37,283	0.02%
2024/06/12	30	67.20	12.8	67.13	67.80	17.2	38,048	0.05%
2024/06/11	25.7	66.99	61.1	67.10	66.20	-35.3	38,536	-0.09%
2024/06/07	39.1	68.27	37.3	68.24	67.80	1.8	40,000	0.00%
2024/06/06	75.3	70.34	32.1	70.03	68.50	43.2	40,154	0.11%
2024/06/05	80.1	68.95	69.2	69.43	69.30	10.9	39,267	0.03%
2024/06/04	108.6	69.78	202.9	70.32	68.10	-94.3	38,356	-0.25%	大買/大賣/
2024/06/03	159.3	73.50	87	72.77	72.20	72.3	37,454	0.19%	大買/
2024/05/31	437.1	75.72	348.3	76.56	73.10	88.8	36,215	0.25%	大買/大賣/
2024/05/30	110.8	72.67	75.4	72.75	72.10	35.4	33,375	0.11%	大買/
2024/05/29	129.3	74.78	169.2	75.37	74.60	-39.9	32,308	-0.12%	大買/大賣/
2024/05/28	213.2	73.74	348.4	74.16	72.70	-135.2	30,144	-0.45%	大買/大賣/鉅額交易
2024/05/27	185	71.24	136.4	71.09	71.50	48.6	26,731	0.18%	大買/大賣/
2024/05/24	26.1	64.56	32.1	64.76	65.00	-6.1	25,224	-0.02%
2024/05/23	91.1	65.16	92.1	65.40	65.30	-1	24,805	0.00%
2024/05/22	95.3	63.92	17	64.01	63.60	78.3	23,643	0.33%
2024/05/21	31.2	63.56	75.7	63.80	64.80	-44.6	23,189	-0.19%
2024/05/20	22.3	62.40	37.4	62.09	62.10	-15.1	22,450	-0.07%
2024/05/17	7.2	61.09	6.2	60.96	61.20	0.9	22,192	0.00%
2024/05/16	16.2	61.52	82	61.81	61.10	-65.9	22,142	-0.30%
2024/05/15	20.5	60.50	20	60.81	60.10	0.5	21,984	0.00%
2024/05/14	8.1	60.45	3	60.60	60.90	5.1	21,890	0.02%
2024/05/13	18.1	60.20	5	60.14	60.10	13.1	21,783	0.06%
2024/05/10	13.1	60.34	12.2	60.71	60.60	0.9	21,714	0.00%
2024/05/09	10.3	61.47	33	62.09	60.80	-22.8	21,626	-0.11%
2024/05/08	2.1	61.35	16.1	61.46	61.30	-14	21,452	-0.07%
2024/05/07	8.2	61.50	9	61.56	61.70	-0.9	21,360	0.00%
2024/05/06	27.1	62.55	63	62.13	62.10	-35.9	21,150	-0.17%
2024/05/03	9.1	61.31	5	61.44	60.70	4.1	20,835	0.02%
2024/05/02	5.1	60.78	9	60.78	60.70	-3.9	20,678	-0.02%
2024/04/30	9.2	62.10	3	61.97	61.60	6.2	20,587	0.03%
2024/04/29	8.1	63.29	36	63.21	62.40	-27.9	20,438	-0.14%
2024/04/26	4	61.90	31	61.83	61.40	-27	19,997	-0.14%
2024/04/25	33	61.26	20	61.10	60.90	13	19,794	0.07%
2024/04/24	52.2	62.08	86	61.65	62.00	-33.9	19,592	-0.17%
2024/04/23	29.2	59.22	25.1	59.44	60.30	4	18,907	0.02%
2024/04/22	3.1	56.48	10	56.34	57.00	-6.9	18,438	-0.04%
2024/04/19	11.1	55.21	3	55.50	55.80	8.1	18,278	0.04%
2024/04/18	1	56.10	15	55.98	56.50	-14	18,105	-0.08%
2024/04/17	9.1	55.63	2	55.80	55.60	7.1	17,987	0.04%
2024/04/16	9	55.26	27	55.33	55.00	-18	17,836	-0.10%
2024/04/15	10.1	57.70	13.2	57.70	57.50	-3.1	17,596	-0.02%
2024/04/12	13	58.79	5	58.74	58.50	8	17,434	0.05%
2024/04/11	75.4	59.18	88	60.07	59.10	-12.6	17,226	-0.07%
2024/04/10	80.6	62.37	90.1	61.37	61.20	-9.5	16,729	-0.06%
2024/04/09	73.6	63.92	58	63.11	63.00	15.6	16,351	0.10%
2024/04/08	50.1	62.98	24	63.08	63.50	26.1	15,980	0.16%
2024/04/03	31.1	63.51	50	63.75	64.00	-18.9	15,670	-0.12%
2024/04/02	126.1	64.36	49	64.44	64.90	77.1	15,264	0.50%	大買/
2024/04/01	44.5	64.17	57	64.29	63.80	-12.5	14,706	-0.08%
2024/03/29	51.7	63.28	77.2	63.19	63.00	-25.5	14,144	-0.18%
2024/03/28	257	66.13	154	66.42	65.10	103	13,289	0.78%	大買/大賣/鉅額交易
2024/03/27	68	61.51	83.3	62.37	63.60	-15.3	10,914	-0.14%
2024/03/26	48.6	58.66	41	58.91	57.90	7.6	9,790	0.08%
2024/03/25	28	58.93	26	58.47	58.70	2	9,502	0.02%
2024/03/22	56.1	59.28	32.1	59.24	59.00	23.9	9,239	0.26%
2024/03/21	60	58.93	47.5	59.11	59.10	12.5	8,698	0.14%
2024/03/20	95	58.67	75	58.99	58.20	20	8,078	0.25%
2024/03/19	44	55.54	38	56.17	58.10	6	6,912	0.09%
2024/03/18	39	54.74	23	55.42	55.40	16	6,431	0.25%
2024/03/15	78	56.58	92	56.95	55.60	-14	6,066	-0.23%
2024/03/14	100	54.35	36	55.03	53.70	64	4,982	1.28%
2024/03/13	103	59.24	137.5	59.75	58.90	-34.5	4,239	-0.81%	大買/大賣/
2024/03/12	8	52.88	71.2	53.93	55.30	-63.2	2,479	-2.55%
2024/03/11	8	50.36	1	50.30	50.30	7	2,126	0.33%
2024/03/08	41.1	50.18	5.4	49.50	49.20	35.7	2,072	1.72%
2024/03/07	3	49.48	2	49.30	50.10	1	2,041	0.05%
2024/03/06	1	49.80	4	49.85	49.80	-3	2,002	-0.15%
2024/03/05	12	50.54	14	50.13	50.50	-2	1,996	-0.10%
2024/03/04	1	49.85	0	0.00	50.00	1	1,969	0.05%
2024/03/01	4	49.68	2	49.30	49.30	2	1,953	0.10%
2024/02/27	1	49.70	0	0.00	49.70	1	1,931	0.05%
2024/02/23	0.2	50.40	27	50.20	50.10	-26.8	1,936	-1.38%
2024/02/22	4	50.90	1	50.70	50.70	3	1,954	0.15%
2024/02/21	0	50.30	0	0.00	50.10	0	1,946	0.00%
2024/02/19	0	0.00	3	50.05	50.30	-3	1,984	-0.15%
2024/02/16	2	49.45	3	49.45	49.40	-1	2,021	-0.05%
2024/02/15	12	49.18	1	49.20	49.40	11	2,030	0.54%
2024/02/05	3	50.13	0	0.00	50.20	3	1,996	0.15%
2024/02/02	0	0.00	3	50.80	50.90	-3	1,987	-0.15%
2024/02/01	1	50.70	6	50.40	50.80	-5	1,994	-0.25%
2024/01/30	3	50.33	0	0.00	50.40	3	2,017	0.15%
2024/01/29	1	50.60	0	0.00	50.70	1	2,046	0.05%
2024/01/25	0.5	50.50	0	0.00	50.60	0.5	2,055	0.02%
2024/01/24	0.2	50.60	4	50.38	50.40	-3.8	2,075	-0.18%
2024/01/23	1.2	50.23	1	50.20	50.20	0.2	2,131	0.01%
2024/01/22	2	49.95	0	0.00	50.20	2	2,179	0.09%
2024/01/19	0	0.00	0	49.90	49.70	0	2,183	0.00%
2024/01/18	2	49.80	10	49.63	49.60	-8	2,193	-0.36%
2024/01/17	6.9	49.93	1	50.00	49.65	5.9	2,182	0.27%
2024/01/16	2	50.50	0	0.00	50.80	2	2,151	0.09%
2024/01/15	0	0.00	2	51.30	51.30	-2	2,184	-0.09%
2024/01/11	0.5	51.60	1	51.30	51.30	-0.5	2,241	-0.02%
2024/01/10	0	0.00	1.5	51.23	51.20	-1.5	2,301	-0.07%
2024/01/09	0	0.00	1	51.70	51.50	-1	2,305	-0.04%
2024/01/08	4	51.68	0	0.00	51.60	4	2,321	0.17%
2024/01/05	1.5	51.83	0	0.00	51.80	1.5	2,331	0.06%
2024/01/04	0	0.00	1	51.90	51.90	-1	2,373	-0.04%
2024/01/03	1	52.00	0	0.00	52.10	1	2,429	0.04%
2023/12/29	2.1	53.19	1	53.30	53.10	1.1	2,580	0.04%
2023/12/28	0	52.60	0.1	52.70	52.70	-0.1	2,568	0.00%
2023/12/27	0	0.00	7	52.40	52.40	-7	2,601	-0.27%
2023/12/26	0	0.00	1	52.10	52.20	-1	2,665	-0.04%
2023/12/22	1	51.50	10	51.70	51.70	-9	2,801	-0.32%
2023/12/21	1	51.50	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	0.00	1	52.00	52.30	-1	2,890	-0.03%
2023/12/19	1	51.60	0	0.00	51.60	1	2,959	0.03%
2023/12/18	0	0.00	2	51.95	52.00	-2	3,097	-0.06%
2023/12/15	0	0.00	2	52.05	52.00	-2	3,417	-0.06%
2023/12/14	7	51.87	0	0.00	52.00	7	4,109	0.17%
2023/12/12	8	51.43	0	51.40	51.30	8	4,373	0.18%
2023/12/11	5	51.20	10	51.30	51.30	-5	4,414	-0.11%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/07	3	51.77	1	51.60	51.50	2	4,462	0.05%
2023/12/06	8	52.15	13	51.95	52.00	-5	4,460	-0.11%
2023/12/05	1	53.70	0	0.00	53.10	1	4,399	0.02%
2023/12/01	0	0.00	2	53.15	53.20	-2	4,468	-0.04%
2023/11/30	0.1	53.40	2	53.40	53.30	-1.9	4,461	-0.04%
2023/11/28	0	0.00	4	53.35	53.40	-4	4,543	-0.09%
2023/11/27	0	0.00	0.3	53.70	53.00	-0.3	4,565	-0.01%
2023/11/24	0	0.00	1	53.40	53.30	-1	4,557	-0.02%
2023/11/22	3	53.27	1	53.30	53.30	2	4,559	0.04%
2023/11/21	4	53.40	2	53.40	53.50	2	4,550	0.04%
2023/11/20	14	52.99	1	53.00	53.00	13	4,545	0.29%
2023/11/17	3	53.10	0	0.00	53.20	3	4,530	0.07%
2023/11/16	2	52.70	1	53.00	52.80	1	4,508	0.02%
2023/11/15	8	53.06	2	52.80	52.90	6	4,492	0.13%
2023/11/14	4	52.73	0	0.00	52.30	4	4,459	0.09%
2023/11/09	8	52.43	1	52.40	52.30	7	4,488	0.16%
2023/11/08	1	52.80	2	52.45	52.20	-1	4,509	-0.02%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	1	52.10	0	0.00	52.50	1	4,527	0.02%
2023/11/03	1	52.80	0.2	53.00	52.70	0.8	4,530	0.02%
2023/11/02	0	0.00	0.1	53.09	53.00	-0.1	4,561	0.00%
2023/11/01	0	0.00	1	52.40	52.20	-1	4,596	-0.02%
2023/10/31	2	52.70	0	0.00	52.40	2	4,583	0.04%
2023/10/30	3.1	51.90	2	52.00	51.80	1.1	4,597	0.02%
2023/10/27	1	52.80	0	0.00	52.90	1	4,570	0.02%
2023/10/26	5.3	52.47	1	52.50	52.30	4.3	4,608	0.09%
2023/10/25	1	53.70	1.1	53.60	53.30	-0.1	4,628	0.00%
2023/10/24	4	53.10	0	0.00	53.10	4	4,689	0.09%
2023/10/23	6.1	53.01	4	53.10	53.50	2.1	4,929	0.04%
2023/10/20	2	54.40	0	0.00	54.70	2	5,472	0.04%
2023/10/19	3	55.00	2	54.70	55.10	1	5,484	0.02%
2023/10/18	6	55.65	1	55.60	55.50	5	5,484	0.09%
2023/10/17	1	56.60	0	0.00	56.40	1	5,440	0.02%
2023/10/16	10	56.55	1	56.60	56.60	9	5,478	0.16%
2023/10/13	10	57.07	3	57.40	57.20	7	5,601	0.12%
2023/10/12	2	57.80	7	57.76	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	12	57.27	57.40	-12	5,704	-0.21%
2023/10/06	21	56.82	8	56.75	56.50	13	5,731	0.23%
2023/10/05	1.1	57.90	13	57.91	58.20	-12	5,621	-0.21%
2023/10/04	8	56.71	8	56.80	57.10	0	5,578	0.00%
2023/10/03	9	57.60	18	58.12	57.40	-9	5,552	-0.16%
2023/10/02	33	57.80	34	57.57	57.60	-1	5,518	-0.02%
2023/09/28	6	57.28	24	57.26	57.70	-18	5,487	-0.33%
2023/09/27	12	55.95	4	55.93	55.90	8	5,446	0.15%
2023/09/26	26	56.61	5	56.38	56.30	21	5,403	0.39%
2023/09/25	3	57.50	0	0.00	57.60	3	5,400	0.06%
2023/09/22	27	57.65	5	57.60	57.50	22	5,379	0.41%
2023/09/21	83	58.37	29	58.17	58.00	54	5,321	1.01%
2023/09/20	53	59.57	29.2	59.39	58.90	23.8	5,188	0.46%
2023/09/19	86.2	61.11	83	61.38	60.70	3.2	4,915	0.06%
2023/09/18	17	57.95	10	58.30	57.10	7	4,282	0.16%
2023/09/15	13	57.90	34	57.81	59.00	-21	4,137	-0.51%
2023/09/14	20	57.60	9	57.41	57.50	11	3,996	0.28%
2023/09/13	9	56.63	0	57.10	56.50	9	3,967	0.23%
2023/09/12	6	56.97	15	57.08	57.30	-9	4,003	-0.22%
2023/09/11	21	56.21	0	0.00	56.20	21	3,998	0.53%
2023/09/08	5	57.10	4	56.85	57.10	1	4,071	0.02%
2023/09/07	4	56.90	0	56.60	56.50	4	4,094	0.10%
2023/09/06	20	57.08	12	57.10	57.10	8	4,090	0.20%
2023/09/05	0	0.00	1	56.20	56.30	-1	4,028	-0.02%
2023/09/04	7	56.13	0	0.00	55.90	7	4,034	0.17%
2023/09/01	0	56.50	5	56.88	57.00	-5	4,010	-0.12%
2023/08/30	10	55.40	0	0.00	55.30	10	3,950	0.25%
2023/08/29	1	54.10	1	54.60	54.80	0	4,001	0.00%
2023/08/25	5	55.00	0	0.00	54.80	5	4,107	0.12%
2023/08/24	0	0.00	2	55.55	55.50	-2	4,130	-0.05%
2023/08/22	2	54.10	0	0.00	54.30	2	4,121	0.05%
2023/08/21	4.5	54.63	0	0.00	54.30	4.5	4,116	0.11%
2023/08/18	0	0.00	2	54.80	55.00	-2	4,112	-0.05%
2023/08/17	3	55.00	1	55.00	54.90	2	4,100	0.05%
2023/08/16	2	54.80	0	0.00	54.80	2	4,072	0.05%
2023/08/15	3	55.70	10	55.60	55.50	-7	4,056	-0.17%
2023/08/14	3	55.33	0	0.00	55.70	3	4,055	0.07%
2023/08/11	0	0.00	1	56.00	56.10	-1	4,036	-0.02%
2023/08/10	4	56.25	5	56.20	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	5	56.98	56.90	-5	3,989	-0.13%
2023/08/08	11	56.69	10	56.60	56.60	1	3,967	0.03%
2023/08/07	0	0.00	4.2	56.68	56.20	-4.2	3,944	-0.11%
2023/08/04	5	54.90	1	54.70	54.80	4	3,912	0.10%
2023/08/02	5	54.68	1	54.50	54.50	4	3,906	0.10%
2023/07/31	1	56.30	7	56.06	55.70	-6	3,826	-0.16%
2023/07/28	6	56.10	5	56.00	56.30	1	3,781	0.03%
2023/07/27	8	57.06	2	56.90	56.90	6	3,731	0.16%
2023/07/26	13.2	58.14	14	58.11	57.00	-0.8	3,664	-0.02%
2023/07/25	78	59.59	79	59.62	59.50	-1	3,399	-0.03%
2023/07/24	1	54.00	0	0.00	55.00	1	2,796	0.04%
2023/07/21	3	54.70	0	0.00	54.30	3	2,766	0.11%
2023/07/20	1	55.50	0	0.00	55.20	1	2,750	0.04%
2023/07/19	1	55.70	4	56.20	55.90	-3	2,738	-0.11%
2023/07/18	2	57.65	15	57.41	57.40	-13	2,693	-0.48%
2023/07/17	2	57.50	5	57.18	57.20	-3	2,560	-0.12%
2023/07/14	5	55.88	11	55.66	56.20	-6	2,497	-0.24%
2023/07/13	1	54.90	4.4	55.26	54.90	-3.4	2,433	-0.14%
2023/07/12	0	0.00	0.1	54.30	54.00	-0.1	2,351	-0.01%
2023/07/11	0	0.00	0.1	53.70	53.60	-0.1	2,347	0.00%
2023/07/10	1	53.00	0	0.00	52.90	1	2,354	0.04%
2023/07/06	3.2	53.09	1	52.90	53.00	2.2	2,335	0.10%
2023/07/05	2	53.90	2	53.70	53.70	0	2,299	0.00%
2023/07/04	1	54.90	0	0.00	54.70	1	2,283	0.04%
2023/07/03	18	56.12	2	56.10	56.00	16	2,320	0.69%
2023/06/30	0.3	55.99	2	55.70	55.60	-1.7	2,322	-0.07%
2023/06/29	1	56.00	0	0.00	55.80	1	2,348	0.04%
2023/06/27	4	56.23	0	0.00	55.80	4	2,426	0.16%
2023/06/26	2	56.10	3.1	57.86	57.60	-1.1	2,398	-0.05%
2023/06/21	5	55.96	0	0.00	55.60	5	2,314	0.22%
2023/06/20	2	56.35	1	56.10	56.10	1	2,319	0.04%
2023/06/19	6	55.92	0	0.00	56.50	6	2,318	0.26%
2023/06/16	5	56.60	5	56.80	56.00	0	2,301	0.00%
2023/06/15	1.3	56.70	5	56.60	56.50	-3.7	2,246	-0.16%
2023/06/14	4	56.88	13.6	56.89	56.50	-9.6	2,238	-0.43%
2023/06/13	0	0.00	0.5	56.00	55.80	-0.5	2,150	-0.03%
2023/06/12	8	55.64	0	0.00	55.40	8	2,109	0.38%
2023/06/09	3	54.70	2	54.90	54.60	1	2,095	0.05%
2023/06/08	0.1	55.00	0	0.00	55.00	0.1	2,106	0.00%
2023/06/07	0	0.00	2	55.40	55.30	-2	2,153	-0.09%
2023/06/06	1	55.70	3	55.60	55.70	-2	2,168	-0.09%
2023/06/05	1	55.90	0	0.00	55.80	1	2,223	0.04%
2023/06/02	0	0.00	3	55.87	55.90	-3	2,258	-0.13%
2023/06/01	0	0.00	14	55.22	55.80	-14	2,232	-0.63%
2023/05/31	5.1	54.39	1	54.90	54.30	4.1	2,170	0.19%
2023/05/29	1	53.80	2	54.00	54.20	-1	2,119	-0.05%
2023/05/25	1	53.60	0	0.00	53.60	1	2,188	0.05%
2023/05/23	0	0.00	4	54.13	53.90	-4	2,226	-0.18%
2023/05/19	1	53.80	1	54.00	53.90	0	2,281	0.00%
2023/05/18	0	0.00	3	53.80	53.70	-3	2,293	-0.13%
2023/05/17	0	0.00	1	53.40	53.50	-1	2,337	-0.04%
2023/05/16	0	0.00	1	52.80	52.80	-1	2,332	-0.04%
2023/05/12	3	51.83	0	0.00	52.20	3	2,409	0.12%
2023/05/11	1	52.70	0	0.00	52.40	1	2,424	0.04%
2023/05/10	2	53.00	0	0.00	53.10	2	2,455	0.08%
2023/04/27	1	53.40	0	0.00	53.40	1	3,290	0.03%
2023/04/26	3	52.90	0	0.00	52.90	3	3,288	0.09%
2023/04/25	2	52.85	2	52.80	52.60	0	3,295	0.00%
2023/04/24	9	53.54	0	53.70	53.40	9	3,305	0.27%
2023/04/21	3	54.50	0	0.00	53.80	3	3,344	0.09%
2023/04/20	0	0.00	2	54.60	54.40	-2	3,354	-0.06%
2023/04/19	3	55.57	1	55.80	55.00	2	3,398	0.06%
2023/04/13	1	54.90	3	54.90	54.70	-2	3,423	-0.06%
2023/04/12	2	55.50	0	0.00	55.30	2	3,444	0.06%
2023/04/11	1	55.60	1	55.40	55.70	0	3,462	0.00%
2023/04/07	0.3	56.30	3	56.13	55.50	-2.7	3,495	-0.08%
2023/04/06	1	56.00	1	56.30	56.10	0	3,468	0.00%
2023/03/31	1	55.90	3	55.90	55.90	-2	3,415	-0.06%
2023/03/30	3	55.70	0	0.00	55.60	3	3,385	0.09%
2023/03/29	1	54.90	4	55.25	55.50	-3	3,342	-0.09%
2023/03/28	2	53.90	10	54.20	53.50	-8	3,252	-0.25%
2023/03/24	1	54.00	1	54.70	54.70	0	3,272	0.00%
2023/03/23	2	53.80	2	53.80	53.90	0	3,251	0.00%
2023/03/22	2	53.40	10	53.50	53.30	-8	3,255	-0.25%
2023/03/21	0	0.00	1	53.20	53.30	-1	3,332	-0.03%
2023/03/20	0	0.00	1	53.20	53.00	-1	3,328	-0.03%
2023/03/17	0	0.00	10	52.50	52.20	-10	3,337	-0.30%
2023/03/16	3	51.70	0	0.00	51.90	3	3,323	0.09%
2023/03/15	0	0.00	1	52.80	52.70	-1	3,343	-0.03%
2023/03/14	2	52.75	0	0.00	52.90	2	3,392	0.06%
2023/03/13	3	53.13	3	53.10	53.60	0	3,484	0.00%
2023/03/10	3	54.00	0	0.00	53.60	3	3,664	0.08%
2023/03/09	0	55.10	3	55.23	54.90	-3	3,665	-0.08%
2023/03/08	4	55.10	1	55.20	55.20	3	3,746	0.08%
2023/03/07	0.3	56.40	12	55.95	56.00	-11.7	3,688	-0.32%
2023/03/06	1	55.30	3	55.77	55.90	-2	3,654	-0.05%
2023/03/03	1	55.20	1	55.20	55.20	0	3,635	0.00%
2023/03/02	2	55.60	5	55.20	55.20	-3	3,633	-0.08%
2023/03/01	0	55.30	0	0.00	55.30	0	3,627	0.00%
2023/02/24	5	56.32	0	0.00	55.50	5	3,620	0.14%
2023/02/23	5	56.30	3	56.27	56.00	2	3,592	0.06%
2023/02/22	5	55.36	1	55.20	55.20	4	3,564	0.11%
2023/02/21	11	55.77	0	0.00	55.70	11	3,561	0.31%
2023/02/20	2	55.70	11	55.96	56.00	-9	3,617	-0.25%
2023/02/17	0	0.00	4	55.18	55.30	-4	3,625	-0.11%
2023/02/16	1	55.20	7	55.10	55.10	-6	3,670	-0.16%
2023/02/15	15	54.80	2	55.00	54.50	13	3,743	0.35%
2023/02/14	1	55.10	0	55.30	55.10	1	3,728	0.03%
2023/02/10	2	54.65	4	54.65	54.60	-2	3,788	-0.05%
2023/02/09	9.2	55.57	2	55.50	55.50	7.2	3,733	0.19%
2023/02/08	5	55.90	1	55.90	55.80	4	3,710	0.11%
2023/02/07	10	55.90	4	56.30	56.20	6	3,671	0.16%
2023/02/06	2	56.60	1	56.80	56.50	1	3,643	0.03%
2023/02/03	2	56.45	15	56.66	56.30	-13	3,593	-0.36%
2023/02/02	4	55.80	4	56.15	56.40	0	3,504	0.00%
2023/02/01	4	54.90	4	55.03	55.00	0	3,320	0.00%
2023/01/31	2	54.60	10	54.17	54.20	-8	3,260	-0.25%
2023/01/30	6	55.33	11	54.95	55.40	-5	3,155	-0.16%
2023/01/16	2	52.40	1	52.80	52.40	1	2,922	0.03%
2023/01/12	3	53.63	4	53.33	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	2	53.75	53.80	-2	2,937	-0.07%
2023/01/10	0	0.00	7	53.16	53.40	-7	2,918	-0.24%
2023/01/09	6	53.32	2	53.05	53.20	4	2,923	0.14%
2023/01/06	7	52.30	0	0.00	52.40	7	2,890	0.24%
2023/01/05	1	51.20	3	51.00	51.00	-2	2,871	-0.07%
2023/01/04	0	0.00	3	51.40	51.40	-3	2,869	-0.10%
2023/01/03	1	50.30	0.1	51.20	51.30	0.9	2,882	0.03%
2022/12/29	1	51.00	0	0.00	51.00	1	2,841	0.04%
2022/12/28	8	52.24	0	0.00	52.30	8	2,828	0.28%
2022/12/26	0	51.50	0.1	51.40	51.10	-0.1	2,790	0.00%
2022/12/20	5	51.94	7	51.10	51.00	-2	2,826	-0.07%
2022/12/19	2	51.90	0	0.00	51.90	2	2,840	0.07%
2022/12/16	2.1	52.43	0	0.00	52.60	2.1	2,839	0.07%
2022/12/15	0	0.00	1	54.20	53.80	-1	2,802	-0.04%
2022/12/14	1.3	53.68	3	53.20	53.70	-1.8	2,803	-0.06%
2022/12/13	11	53.88	4	53.95	53.70	7	2,770	0.25%
2022/12/08	1	52.70	0	0.00	52.70	1	2,718	0.04%
2022/12/07	2	52.50	3	52.70	52.80	-1	2,711	-0.04%
2022/12/06	5	53.32	4	53.48	53.20	1	2,685	0.04%
2022/12/05	3	54.60	2	54.55	54.20	1	2,636	0.04%
2022/12/02	2	54.20	8	53.35	54.00	-6	2,540	-0.24%
2022/12/01	6	51.92	6.2	52.17	51.90	-0.2	2,378	-0.01%
2022/11/30	18	51.67	11	51.64	52.10	7	2,386	0.29%
2022/11/28	1	49.25	2	49.95	49.95	-1	2,280	-0.04%
2022/11/25	0	0.00	0.3	49.90	49.95	-0.3	2,287	-0.01%
2022/11/24	1	49.50	3	49.82	49.85	-2	2,284	-0.09%
2022/11/23	3	49.78	0	0.00	49.75	3	2,299	0.13%
2022/11/22	2	49.85	0	0.00	50.00	2	2,324	0.09%
2022/11/21	3	49.50	0	0.00	49.55	3	2,355	0.13%
2022/11/18	4	49.91	2	49.55	49.65	2	2,364	0.08%
2022/11/17	4	49.96	1	50.00	49.90	3	2,354	0.13%
2022/11/16	4	50.23	7	50.14	50.10	-3	2,340	-0.13%
2022/11/15	1.3	49.58	8	49.53	49.60	-6.7	2,273	-0.29%
2022/11/14	3	49.57	6	49.48	49.50	-3	2,234	-0.13%
2022/11/11	5	48.58	6	48.42	48.85	-1	2,177	-0.05%
2022/11/10	2	47.58	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	2	48.30	48.20	-2	2,098	-0.10%
2022/11/08	0	0.00	2	46.80	46.85	-2	2,079	-0.10%
2022/11/04	2	45.30	1	45.70	45.65	1	2,160	0.05%
2022/11/03	1	45.55	1	45.55	45.55	0	2,187	0.00%
2022/10/31	1	45.45	1	45.45	45.20	0	2,201	0.00%
2022/10/28	0	0.00	1	45.55	45.50	-1	2,201	-0.05%
2022/10/27	1	45.80	6	45.90	45.85	-5	2,203	-0.23%
2022/10/26	1	45.55	0	0.00	45.50	1	2,227	0.04%
2022/10/24	2	46.08	3	46.18	45.95	-1	2,225	-0.04%
2022/10/20	2	45.30	2	45.75	45.95	0	2,224	0.00%
2022/10/19	1	46.10	0	0.00	46.00	1	2,210	0.05%
2022/10/18	1	46.85	1	46.60	46.30	0	2,214	0.00%
2022/10/17	2	46.73	0	0.00	46.45	2	2,258	0.09%
2022/10/14	0	0.00	1	46.25	46.10	-1	2,267	-0.04%
2022/10/13	2	45.40	0	0.00	45.25	2	2,296	0.09%
2022/10/11	1	46.59	2	46.25	46.35	-1	2,287	-0.04%
2022/10/06	0	0.00	2	46.70	47.00	-2	2,319	-0.09%
2022/10/05	0	0.00	1	46.75	46.55	-1	2,364	-0.04%
2022/10/03	4	45.50	0	0.00	45.30	4	2,379	0.17%
2022/09/30	1	45.50	1	45.65	45.85	0	2,401	0.00%
2022/09/29	1	46.20	1	45.65	45.95	0	2,429	0.00%
2022/09/28	15	45.28	0	0.00	45.15	15	2,452	0.61%
2022/09/27	0.1	46.45	1	46.50	46.40	-0.9	2,460	-0.04%
2022/09/26	1	45.76	6	45.98	45.80	-5	2,514	-0.20%
2022/09/23	1	47.30	1	47.00	46.75	0	2,600	0.00%
2022/09/22	0	46.98	2	46.75	47.20	-2	2,734	-0.07%
2022/09/21	3	47.55	0.4	47.55	47.35	2.6	2,775	0.09%
2022/09/19	5	48.05	0	0.00	48.00	5	2,802	0.18%
2022/09/16	5	48.28	0	0.00	48.00	5	2,831	0.18%
2022/09/14	3	48.90	0	0.00	48.85	3	2,866	0.11%
2022/09/13	0	0.00	2	49.30	49.80	-2	2,901	-0.07%
2022/09/12	2.4	48.93	2	48.90	49.00	0.4	3,011	0.01%
2022/09/08	2	47.50	1	47.50	48.10	1	3,178	0.03%
2022/09/07	3	47.32	10	47.45	47.15	-7	3,249	-0.22%
2022/09/06	8	49.74	7	48.79	48.15	1	3,297	0.03%
2022/09/05	3	50.10	0	0.00	50.10	3	3,312	0.09%
2022/09/02	1	50.50	0	0.00	50.10	1	3,404	0.03%
2022/09/01	4	50.33	0	0.00	50.20	4	3,454	0.12%
2022/08/30	1	50.40	1	50.40	50.60	0	3,605	0.00%
2022/08/29	4	50.40	0	0.00	50.20	4	3,669	0.11%
2022/08/26	2	51.00	2	51.45	51.60	0	3,781	0.00%
2022/08/25	0	0.00	1	50.50	50.70	-1	4,102	-0.02%
2022/08/24	4	50.08	0	0.00	50.30	4	4,467	0.09%
2022/08/23	2	49.95	0	0.00	50.00	2	6,013	0.03%
2022/08/22	9	50.10	0	0.00	50.20	9	6,194	0.15%
2022/08/18	1	50.10	6	50.07	50.20	-5	6,430	-0.08%
2022/08/17	4	50.80	0	0.00	50.40	4	6,540	0.06%
2022/08/16	7	50.51	2	50.40	50.40	5	6,623	0.08%
2022/08/15	2	50.55	10	50.70	50.40	-8	6,717	-0.12%
2022/08/12	2	51.10	1	51.00	51.10	1	6,721	0.01%
2022/08/11	0	0.00	4	50.50	50.60	-4	6,755	-0.06%
2022/08/10	2	49.88	5	49.54	49.80	-3	6,770	-0.04%
2022/08/09	5	48.95	0	0.00	49.10	5	6,837	0.07%
2022/08/08	1	48.70	1	48.40	48.60	0	6,957	0.00%
2022/08/05	2	48.70	1	48.85	48.85	1	7,083	0.01%
2022/08/04	1	47.50	8	47.81	47.95	-7	7,101	-0.10%
2022/08/03	3	48.28	0	0.00	48.10	3	7,121	0.04%
2022/08/02	3	48.45	1	48.35	48.30	2	7,144	0.03%
2022/08/01	1	49.01	1	49.60	49.50	0	7,140	0.00%
2022/07/29	0	0.00	6	49.63	49.25	-6	7,144	-0.08%
2022/07/27	1	48.60	0	0.00	49.00	1	7,182	0.01%
2022/07/26	1	48.85	1	48.80	48.70	0	7,202	0.00%
2022/07/25	2	49.10	4	49.09	49.20	-2	7,216	-0.03%
2022/07/22	3	49.15	4	49.55	49.20	-1	7,219	-0.01%
2022/07/21	2	47.58	5	48.31	48.75	-3	7,194	-0.04%
2022/07/20	2	47.38	6	47.79	47.50	-4	7,182	-0.06%
2022/07/19	1	47.00	0	0.00	46.90	1	7,176	0.01%
2022/07/18	1	46.90	2	47.13	47.00	-1	7,226	-0.01%
2022/07/15	4	46.38	15	46.52	46.60	-11	7,237	-0.15%
2022/07/14	2	46.83	1	46.75	46.80	1	7,239	0.01%
2022/07/13	12	47.18	3	47.23	47.05	9	7,246	0.12%
2022/07/12	1	45.60	0	0.00	45.70	1	7,211	0.01%
2022/07/08	2	46.20	13	46.27	46.05	-11	7,190	-0.15%
2022/07/07	14	46.02	2	46.00	46.25	12	7,184	0.17%
2022/07/06	7	45.61	0	0.00	45.10	7	7,162	0.10%
2022/07/05	0	0.00	2	46.80	46.55	-2	7,137	-0.03%
2022/07/04	11	45.75	14	45.92	45.70	-3	7,133	-0.04%
2022/07/01	36.1	47.59	6	47.58	47.00	30.1	7,121	0.42%
2022/06/30	20	49.96	0	0.00	49.30	20	7,040	0.28%
2022/06/28	1	53.00	0	0.00	53.10	1	6,904	0.01%
2022/06/24	1	53.00	0	53.20	52.70	1	6,897	0.01%
2022/06/23	1	53.30	1	52.70	52.50	0	6,879	0.00%
2022/06/22	0	53.60	1	53.40	53.20	-1	6,844	-0.01%
2022/06/21	0	0.00	8.1	53.93	54.60	-8.1	6,830	-0.12%
2022/06/20	12	53.77	5	53.30	52.90	7	6,795	0.10%
2022/06/17	0	54.50	2	54.50	55.50	-2	6,680	-0.03%
2022/06/16	10	56.10	3	55.27	55.20	7	6,524	0.11%
2022/06/15	7	56.57	4	56.53	56.20	3	6,514	0.05%
2022/06/14	3	55.60	3	55.87	56.40	0	6,485	0.00%
2022/06/13	12	55.71	5	55.74	55.50	7	6,436	0.11%
2022/06/10	1	56.60	2	56.50	56.40	-1	6,353	-0.02%
2022/06/09	3	56.63	1	56.80	56.40	2	6,310	0.03%
2022/06/08	7	56.36	5	56.68	56.40	2	6,213	0.03%
2022/06/07	7	56.43	3	56.50	56.20	4	6,155	0.06%
2022/06/06	10	56.18	1	56.50	56.30	9	6,090	0.15%
2022/06/02	44	56.86	15	56.44	56.50	29	5,993	0.48%
2022/06/01	39.3	56.01	10	56.00	56.00	29.3	5,706	0.51%
2022/05/31	9	55.17	2	55.25	54.60	7	5,360	0.13%
2022/05/30	6	54.03	0	0.00	54.30	6	3,832	0.16%
2022/05/27	12	54.57	0	0.00	54.60	12	3,693	0.32%
2022/05/26	1	54.50	2	54.00	54.40	-1	3,640	-0.03%
2022/05/25	12	54.11	2	54.40	54.40	10	3,678	0.27%
2022/05/23	8	54.13	0	0.00	53.80	8	3,696	0.22%
2022/05/20	8	54.31	2	54.55	54.50	6	3,641	0.16%
2022/05/19	2	54.10	0	0.00	54.00	2	3,686	0.05%
2022/05/18	4	55.15	3	55.17	55.60	1	3,604	0.03%
2022/05/17	11	55.16	6.1	55.20	54.90	4.9	3,578	0.14%
2022/05/16	8	56.47	3	56.40	55.90	5	3,497	0.14%
2022/05/13	5	58.68	22	58.50	58.50	-17	3,385	-0.50%
2022/05/11	3	61.43	1	61.40	61.30	2	3,294	0.06%
2022/05/10	0	0.00	5	61.20	61.50	-5	3,401	-0.15%
2022/05/06	0	0.00	1	60.30	60.50	-1	3,424	-0.03%
2022/05/05	0	0.00	1	61.20	61.30	-1	3,468	-0.03%
2022/05/04	1	60.80	2	60.75	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	1	59.30	59.90	-1	3,499	-0.03%
2022/04/29	2	58.80	2	58.60	59.00	0	3,495	0.00%
2022/04/27	3	58.07	0	0.00	58.50	3	3,536	0.08%
2022/04/26	1	59.50	2	59.00	59.40	-1	3,534	-0.03%
2022/04/25	1	59.00	3	59.50	59.50	-2	3,530	-0.06%
2022/04/22	1	60.10	1	60.60	60.60	0	3,496	0.00%
2022/04/20	13.1	60.39	3	60.60	60.50	10.1	3,461	0.29%
2022/04/19	5.1	60.57	1	61.50	60.10	4.1	3,474	0.12%
2022/04/18	1	60.30	1	61.20	60.60	0	3,473	0.00%
2022/04/14	1	61.00	1	61.10	61.10	0	3,541	0.00%
2022/04/11	9	60.50	0	0.00	60.20	9	3,787	0.24%
2022/04/08	2	60.80	0	0.00	60.80	2	3,784	0.05%
2022/04/07	10	61.39	0	0.00	60.80	10	3,773	0.26%
2022/04/06	1	61.90	1	62.00	61.80	0	3,737	0.00%
2022/03/31	0	0.00	1	63.10	62.80	-1	3,688	-0.03%
2022/03/30	5	62.66	2.1	62.66	62.60	2.9	3,663	0.08%
2022/03/29	1	62.80	1	62.90	62.70	0	3,649	0.00%
2022/03/28	1	62.20	0	0.00	63.20	1	3,650	0.03%
2022/03/24	1	62.90	0	0.00	63.30	1	3,651	0.03%
2022/03/23	1	62.60	1	62.70	62.70	0	3,669	0.00%
2022/03/21	4	62.88	0	0.00	62.30	4	3,677	0.11%
2022/03/17	0	0.00	5	62.76	62.90	-5	3,647	-0.14%
2022/03/16	2.2	61.23	0	0.00	61.40	2.2	3,647	0.06%
2022/03/15	3	61.50	0	0.00	61.20	3	3,661	0.08%
2022/03/14	2	62.30	1	62.20	62.10	1	3,671	0.03%
2022/03/10	1.1	62.90	6	62.75	63.00	-4.9	3,775	-0.13%
2022/03/09	5.2	62.23	0	62.50	61.90	5.2	3,785	0.14%
2022/03/08	0.1	62.50	3	62.70	61.90	-2.9	3,808	-0.08%
2022/03/07	9	62.44	2	62.40	62.60	7	3,803	0.18%
2022/03/04	4	63.73	4	63.70	63.70	0	3,830	0.00%
2022/03/03	2	64.70	7	64.66	64.70	-5	3,864	-0.13%
2022/03/02	6	64.83	5	64.98	64.80	1	3,932	0.02%
2022/03/01	1	64.70	23	64.73	64.80	-22	3,908	-0.56%
2022/02/25	2	63.60	6	63.93	63.80	-4	3,836	-0.10%
2022/02/24	13	64.18	11	64.15	63.70	2	3,779	0.05%
2022/02/23	13	64.48	0	0.00	64.60	13	3,696	0.35%
2022/02/22	7	63.57	4.1	63.38	63.90	2.9	3,637	0.08%
2022/02/21	2	63.26	0	0.00	64.00	2	3,645	0.06%
2022/02/18	2.1	63.05	2	63.10	63.00	0.1	3,636	0.00%
2022/02/17	2	63.45	0	0.00	63.10	2	3,784	0.05%
2022/02/16	0	0.00	2	62.65	62.90	-2	3,852	-0.05%
2022/02/14	0	0.00	3	62.10	62.30	-3	4,021	-0.07%
2022/02/11	2	63.10	0	0.00	63.30	2	4,071	0.05%
2022/02/10	1	63.60	4	62.95	63.60	-3	4,106	-0.07%
2022/02/09	0	0.00	4	61.25	61.40	-4	4,034	-0.10%
2022/02/08	15	60.39	0	0.00	61.10	15	4,088	0.37%
2022/02/07	0	0.00	1	60.60	60.20	-1	4,198	-0.02%
2022/01/26	1	60.00	2	60.50	60.00	-1	4,219	-0.02%
2022/01/25	6	60.65	0	0.00	60.40	6	4,375	0.14%
2022/01/24	4	61.83	1	61.50	61.50	3	4,369	0.07%
2022/01/21	1	62.10	0	0.00	62.00	1	4,417	0.02%
2022/01/20	2	61.70	1.5	61.80	62.00	0.5	4,457	0.01%
2022/01/19	6.1	62.11	6	62.20	62.00	0.1	4,484	0.00%
2022/01/18	0	0.00	0.5	63.10	62.60	-0.5	4,506	-0.01%
2022/01/14	2	62.35	1	63.00	62.40	1	4,656	0.02%
2022/01/13	0	0.00	1	63.20	63.30	-1	4,815	-0.02%
2022/01/12	21.1	63.20	13	62.89	63.30	8.1	4,944	0.16%
2022/01/11	1	63.70	0	0.00	63.40	1	5,062	0.02%
2022/01/10	2	64.10	0	0.00	64.00	2	5,313	0.04%
2022/01/07	12	64.63	1	64.30	64.20	11	5,567	0.20%
2022/01/06	1	66.00	1	65.30	65.70	0	5,601	0.00%
2022/01/05	50	66.62	20.1	66.67	66.20	29.9	5,650	0.53%
2022/01/04	1	64.50	1	64.10	64.50	0	5,601	0.00%
2021/12/29	11	65.00	1	65.10	64.90	10	6,247	0.16%
2021/12/28	0	0.00	2.1	64.95	65.00	-2.1	6,623	-0.03%
2021/12/27	0	0.00	1	64.90	65.00	-1	7,234	-0.01%
2021/12/24	0	0.00	1	64.60	64.60	-1	7,497	-0.01%
2021/12/21	0	0.00	1	64.10	64.10	-1	8,253	-0.01%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/17	1	63.70	3	64.03	63.90	-2	8,733	-0.02%
2021/12/16	2	64.10	4	64.35	64.00	-2	9,052	-0.02%
2021/12/15	1	64.40	3	64.03	63.90	-2	9,158	-0.02%
2021/12/14	0.1	64.40	1	64.30	64.20	-0.9	9,301	-0.01%
2021/12/13	0	0.00	1	64.70	64.80	-1	9,340	-0.01%
2021/12/10	0.2	65.60	1	65.50	65.30	-0.8	9,585	-0.01%
2021/12/09	0	0.00	2	64.90	65.20	-2	9,552	-0.02%
2021/12/08	2	64.70	4	64.60	64.30	-2	9,529	-0.02%
2021/12/07	1.2	64.35	0	0.00	64.30	1.2	9,514	0.01%
2021/12/06	2.1	65.48	1	65.30	65.50	1.1	9,462	0.01%
2021/12/03	3	64.70	0	0.00	64.40	3	9,490	0.03%
2021/12/02	2	64.95	1	64.30	64.30	1	9,489	0.01%
2021/12/01	2.1	64.85	6	64.77	64.90	-3.9	9,490	-0.04%
2021/11/30	3	65.43	2	65.35	65.20	1	9,519	0.01%
2021/11/29	5	65.04	3	64.87	65.00	2	9,497	0.02%
2021/11/26	1	65.10	1	66.20	65.10	0	9,469	0.00%
2021/11/25	6	66.93	2	67.30	66.60	4	9,412	0.04%
2021/11/24	0	0.00	1	67.20	67.10	-1	9,427	-0.01%
2021/11/23	0	0.00	2	66.80	66.60	-2	9,460	-0.02%
2021/11/22	5	66.80	0	0.00	67.10	5	9,442	0.05%
2021/11/19	2	67.05	0	0.00	66.70	2	9,486	0.02%
2021/11/18	2.1	67.10	1	67.20	67.10	1.1	9,548	0.01%
2021/11/17	12.1	67.05	0	0.00	66.90	12.1	9,682	0.12%
2021/11/16	8.2	67.44	13	67.22	67.30	-4.8	9,779	-0.05%
2021/11/15	1.5	68.30	8	68.33	68.00	-6.5	9,836	-0.07%
2021/11/12	3	69.07	0.2	69.20	68.90	2.8	9,928	0.03%
2021/11/11	62	70.48	73.2	70.78	69.30	-11.2	9,930	-0.11%
2021/11/10	2	70.05	2	70.00	70.20	0	9,851	0.00%
2021/11/09	5	69.50	3	69.40	69.60	2	9,853	0.02%
2021/11/08	0	0.00	9.1	69.83	69.60	-9.1	9,847	-0.09%
2021/11/05	9	69.84	7	69.67	70.00	2	9,845	0.02%
2021/11/04	5	70.20	10	70.66	70.00	-5	9,782	-0.05%
2021/11/03	2	69.35	7	69.60	69.80	-5	9,643	-0.05%
2021/11/02	19	69.67	14	69.33	69.10	5	9,609	0.05%
2021/11/01	13	68.87	4	68.63	68.60	9	9,474	0.09%
2021/10/29	5	68.68	0	0.00	68.80	5	9,456	0.05%
2021/10/28	0	0.00	2	68.65	68.60	-2	9,393	-0.02%
2021/10/27	1	67.60	0	0.00	67.70	1	9,316	0.01%
2021/10/26	1	68.10	0	0.00	68.00	1	9,311	0.01%
2021/10/25	14	68.66	1	68.50	68.30	13	9,279	0.14%
2021/10/22	4	67.50	15	67.59	67.90	-11	9,259	-0.12%
2021/10/21	14	67.65	9	67.62	66.50	5	9,213	0.05%
2021/10/20	9	67.64	3	67.97	67.90	6	9,154	0.07%
2021/10/19	8.1	68.13	2	68.00	68.00	6.1	9,037	0.07%
2021/10/18	5	69.38	65	68.77	68.70	-60	8,913	-0.67%
2021/10/15	6	70.33	28	70.49	70.80	-22	8,729	-0.25%
2021/10/14	8.1	69.02	5	68.84	68.50	3.1	8,527	0.04%
2021/10/13	15	68.31	3	68.80	69.00	12	8,468	0.14%
2021/10/12	6	68.32	0	0.00	67.90	6	8,397	0.07%
2021/10/08	3	70.20	7	70.07	70.10	-4	8,305	-0.05%
2021/10/07	9	69.37	1	69.10	69.40	8	8,151	0.10%
2021/10/06	6	69.11	5	69.62	68.30	1	8,078	0.01%
2021/10/05	4	69.15	6	69.82	71.20	-2	7,773	-0.03%
2021/10/04	598	70.46	609.8	70.82	70.90	-11.8	7,414	-0.16%	大買/大賣/
2021/10/01	9	68.02	16	69.19	67.60	-7	6,842	-0.10%
2021/09/30	8	70.19	21	70.70	70.30	-13	6,600	-0.20%
2021/09/29	9	68.47	7.3	68.64	68.70	1.7	6,218	0.03%
2021/09/28	16	68.86	11	68.96	69.40	5	6,209	0.08%
2021/09/27	3	68.43	21	68.08	68.80	-18	6,058	-0.30%
2021/09/24	34.3	68.94	15.9	69.01	68.70	18.4	5,961	0.31%
2021/09/23	81	67.75	11.5	67.19	68.00	69.5	5,645	1.23%
2021/09/22	7	65.11	0	65.40	66.20	7	5,330	0.13%
2021/09/17	8	65.76	17	65.90	66.50	-9	5,240	-0.17%
2021/09/16	5	64.64	7	64.50	64.40	-2	5,113	-0.04%
2021/09/15	24	65.50	9	65.32	65.00	15	5,073	0.30%
2021/09/13	0	0.00	10	63.08	63.00	-10	4,862	-0.21%
2021/09/08	1	62.90	5	63.60	62.90	-4	5,002	-0.08%
2021/09/07	1.1	64.03	0	0.00	64.30	1.1	4,951	0.02%
2021/09/06	2	64.50	0	0.00	64.00	2	4,946	0.04%
2021/09/03	3.4	64.20	0	0.00	64.90	3.4	4,952	0.07%
2021/09/02	0	0.00	1	64.20	64.20	-1	4,909	-0.02%
2021/09/01	9	66.01	0	0.00	65.60	9	4,851	0.19%
2021/08/31	0	0.00	10	65.70	66.30	-10	4,845	-0.21%
2021/08/30	1.4	65.79	0	0.00	66.20	1.4	4,853	0.03%
2021/08/27	1	66.20	11	66.26	66.20	-10	4,900	-0.20%
2021/08/26	1	65.10	0.6	65.12	65.70	0.4	4,919	0.01%
2021/08/25	0	0.00	80	65.59	65.70	-80	5,051	-1.58%
2021/08/24	25	66.96	21	66.43	65.70	4	5,050	0.08%
2021/08/23	51	67.00	5.1	66.71	67.30	45.9	5,006	0.92%
2021/08/20	0	0.00	12.1	65.93	65.90	-12.1	4,871	-0.25%
2021/08/19	23	65.20	20	64.60	64.50	3	4,791	0.06%
2021/08/18	0	0.00	4.1	66.10	66.80	-4.1	4,610	-0.09%
2021/08/17	50	64.40	2	64.25	64.40	48	4,482	1.07%
2021/08/16	1	64.50	5.3	63.92	63.90	-4.3	4,440	-0.10%
2021/08/13	3.2	64.01	5	64.24	64.00	-1.8	4,433	-0.04%
2021/08/12	2	64.05	1	63.60	63.80	1	4,405	0.02%
2021/08/11	5	63.30	6	62.92	63.30	-1	4,404	-0.02%
2021/08/10	0	0.00	1	62.20	62.20	-1	4,479	-0.02%
2021/08/09	1	62.90	2	62.80	62.80	-1	4,608	-0.02%
2021/08/06	0	0.00	2.1	63.66	63.70	-2.1	4,665	-0.05%
2021/08/05	0	0.00	2	62.90	63.20	-2	4,772	-0.04%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/08/02	0	0.00	1	62.10	62.20	-1	5,105	-0.02%
2021/07/30	4	61.93	2	61.80	61.60	2	5,173	0.04%
2021/07/29	4	62.68	0	0.00	62.70	4	5,196	0.08%
2021/07/28	6	61.78	0	62.50	62.20	6	5,306	0.11%
2021/07/27	3	62.90	28	63.01	62.50	-25	5,499	-0.46%
2021/07/26	15	63.11	7	62.80	63.10	8	5,680	0.14%
2021/07/23	0.2	62.68	1	62.20	62.60	-0.8	5,639	-0.01%
2021/07/22	2	62.00	4	62.30	62.40	-2	5,708	-0.04%
2021/07/21	1	64.20	2	63.00	63.00	-1	5,794	-0.02%
2021/07/20	4	64.58	7	64.21	64.20	-3	5,755	-0.05%
2021/07/19	2	65.70	0	0.00	65.80	2	5,777	0.03%
2021/07/16	4	66.40	4.6	66.19	66.50	-0.6	5,967	-0.01%
2021/07/15	23	66.88	16	66.78	66.70	7	6,086	0.12%
2021/07/14	4	66.00	0	0.00	65.80	4	6,100	0.07%
2021/07/13	4	66.80	6	66.35	66.10	-2	6,153	-0.03%
2021/07/12	5	65.80	3	65.87	65.80	2	6,170	0.03%
2021/07/09	0	0.00	5	64.90	65.00	-5	6,253	-0.08%
2021/07/08	7	65.83	1	65.50	65.50	6	6,399	0.09%
2021/07/07	2	65.80	14	65.50	65.50	-12	6,501	-0.18%
2021/07/06	4.8	66.02	0.8	66.20	66.00	4	6,572	0.06%
2021/07/05	33	66.63	7	67.04	67.00	26	6,628	0.39%
2021/07/02	0	0.00	2	65.00	65.00	-2	6,607	-0.03%
2021/07/01	0	0.00	4	65.18	65.10	-4	6,709	-0.06%
2021/06/30	1	66.00	2	65.70	65.70	-1	6,760	-0.01%
2021/06/29	3	65.13	2	65.40	65.30	1	6,904	0.01%
2021/06/28	0.6	65.60	2	65.90	65.30	-1.4	7,157	-0.02%
2021/06/25	4	65.88	6.4	65.84	65.60	-2.4	7,238	-0.03%
2021/06/24	2	65.30	2	65.20	65.40	0	7,302	0.00%
2021/06/23	4.6	65.26	7.5	64.74	65.10	-2.9	7,422	-0.04%
2021/06/22	0	0.00	7	64.03	63.90	-7	7,633	-0.09%
2021/06/21	11	64.92	2	64.20	64.20	9	7,891	0.11%
2021/06/18	0	0.00	6	65.85	65.70	-6	8,989	-0.07%
2021/06/17	1	64.90	0	65.00	65.00	1	9,076	0.01%
2021/06/15	5	65.18	2	64.90	65.00	3	9,745	0.03%
2021/06/11	1	64.90	7	64.81	64.90	-6	10,415	-0.06%
2021/06/10	0	0.00	3	64.13	64.20	-3	10,545	-0.03%
2021/06/09	10	63.84	0	0.00	63.40	10	10,719	0.09%
2021/06/07	2.6	63.95	0	0.00	63.50	2.6	11,381	0.02%
2021/06/04	4	64.00	0	0.00	64.00	4	11,419	0.04%
2021/06/03	3.1	65.34	10	65.61	65.10	-6.9	11,503	-0.06%
2021/06/02	7	66.04	0	0.00	65.90	7	11,547	0.06%
2021/06/01	9	66.18	5	66.10	66.40	4	11,512	0.03%
2021/05/31	1	64.90	1	65.70	65.30	0	11,685	0.00%
2021/05/28	2	65.10	8	65.18	64.60	-6	11,746	-0.05%
2021/05/27	0.1	64.00	9	63.98	64.00	-9	11,840	-0.08%
2021/05/26	1	63.90	2	63.70	64.00	-1	12,006	-0.01%
2021/05/25	3	64.27	7	63.89	64.30	-4	12,460	-0.03%
2021/05/24	6	63.32	6	63.37	63.50	0	13,058	0.00%
2021/05/21	0	0.00	2	63.10	63.10	-2	13,201	-0.02%
2021/05/20	3	62.33	15	62.34	62.20	-12	13,440	-0.09%
2021/05/19	9	62.48	15	62.61	62.10	-6	13,616	-0.04%
2021/05/18	23	61.31	13	61.17	62.70	10	13,799	0.07%
2021/05/17	3	57.43	5	59.12	57.80	-2	13,988	-0.01%
2021/05/14	5	62.06	0	0.00	60.90	5	14,093	0.04%
2021/05/13	4	61.30	6	60.85	61.20	-2	14,457	-0.01%
2021/05/12	7	59.87	7	58.88	59.80	0	14,679	0.00%
2021/05/11	9.3	63.12	16	63.47	62.00	-6.7	15,153	-0.04%
2021/05/10	5	65.68	5	65.38	65.40	0	15,223	0.00%
2021/05/07	22	65.84	4.1	65.70	66.20	17.9	15,477	0.12%
2021/05/06	2	64.20	0.2	64.50	64.40	1.8	15,780	0.01%
2021/05/05	3	64.80	13	64.51	63.60	-10	16,217	-0.06%
2021/05/04	7.2	64.40	9	64.61	64.20	-1.8	16,250	-0.01%
2021/05/03	17.8	66.63	12	66.80	66.70	5.8	16,320	0.04%
2021/04/29	4	69.25	0	0.00	69.00	4	16,341	0.02%
2021/04/28	4	69.75	20	69.70	69.70	-16	16,457	-0.10%
2021/04/27	18	70.98	11	70.85	70.70	7	16,704	0.04%
2021/04/26	9	69.71	3	69.80	69.60	6	16,916	0.04%
2021/04/23	12.2	69.98	20	69.80	69.60	-7.8	17,894	-0.04%
2021/04/22	10.1	70.04	17.1	69.39	69.30	-7.1	19,364	-0.04%
2021/04/21	11	71.07	2.1	71.20	70.80	8.9	21,177	0.04%
2021/04/20	1	71.00	11	71.00	71.00	-10	23,422	-0.04%
2021/04/19	11	71.37	0.6	71.10	71.10	10.4	24,127	0.04%
2021/04/16	6	71.50	12.4	71.42	71.70	-6.4	24,288	-0.03%
2021/04/15	3.9	70.86	5	70.42	70.80	-1.1	24,357	0.00%
2021/04/14	14	70.90	1	72.70	71.10	13	24,344	0.05%
2021/04/13	7	72.76	3.1	72.74	72.10	3.9	24,468	0.02%
2021/04/12	2	72.35	8	72.38	72.10	-6	24,572	-0.02%
2021/04/09	0	72.20	3.2	72.05	72.00	-3.2	24,711	-0.01%
2021/04/08	1	72.11	3	72.37	72.30	-2	24,687	-0.01%
2021/04/07	4	72.70	13	72.78	73.10	-9	24,603	-0.04%
2021/04/06	3	72.17	3	72.47	72.10	0	24,526	0.00%
2021/04/01	19.1	71.91	8	71.96	71.90	11.1	24,495	0.05%
2021/03/31	19	72.79	20	72.72	72.60	-1	24,416	0.00%
2021/03/30	2	74.30	2	74.40	74.80	0	24,191	0.00%
2021/03/29	1	74.70	19	74.24	74.10	-18	24,121	-0.07%
2021/03/26	5	73.90	2	74.25	73.80	3	24,108	0.01%
2021/03/25	14	74.79	7	74.50	74.10	7	24,013	0.03%
2021/03/24	8	75.75	12	75.58	75.40	-4	23,836	-0.02%
2021/03/23	215	77.75	219.1	78.09	76.10	-4	23,564	-0.02%	大買/大賣/
2021/03/22	27	73.03	16	73.91	74.00	11	22,465	0.05%
2021/03/19	17	73.35	2	73.35	73.00	15	22,308	0.07%
2021/03/18	11.1	74.71	50	74.90	74.80	-38.9	22,105	-0.18%
2021/03/17	56	74.80	45.3	74.23	73.40	10.7	21,765	0.05%
2021/03/16	20.2	73.13	37.2	72.85	72.50	-17	21,200	-0.08%
2021/03/15	16	72.63	0.1	73.00	72.80	15.9	21,150	0.08%
2021/03/12	43.7	72.95	14	73.06	73.30	29.7	21,192	0.14%
2021/03/11	4	71.10	10	71.25	71.30	-6	21,120	-0.03%
2021/03/10	9	69.60	1.1	69.79	69.60	7.9	20,960	0.04%
2021/03/09	6	68.65	18.2	68.52	69.00	-12.2	20,933	-0.06%
2021/03/08	2.1	69.99	4	69.38	69.00	-2	20,785	-0.01%
2021/03/05	5	70.34	4	70.50	70.00	1	20,689	0.00%
2021/03/04	15	71.19	11	71.18	70.50	4	20,660	0.02%
2021/03/03	10	69.93	21	70.09	70.80	-11	20,431	-0.05%
2021/03/02	4.4	70.18	14	70.40	69.30	-9.7	20,303	-0.05%
2021/02/26	15	70.19	1	70.10	70.00	14	20,163	0.07%
2021/02/25	42	72.14	38	72.43	71.30	4	19,931	0.02%
2021/02/24	34.2	71.43	13	71.52	70.60	21.2	19,489	0.11%
2021/02/23	15	69.94	15	69.30	69.70	0	18,843	0.00%
2021/02/22	21.1	69.93	12	69.81	69.70	9.1	18,685	0.05%
2021/02/19	12	69.53	17	69.21	69.40	-5	18,424	-0.03%
2021/02/18	23	70.27	11	70.10	70.20	12	18,213	0.07%
2021/02/17	7.2	69.72	7	69.89	69.90	0.2	17,982	0.00%
2021/02/05	16	71.48	12.1	70.53	70.40	3.9	17,708	0.02%
2021/02/04	14.5	70.53	42.2	70.28	70.40	-27.6	17,457	-0.16%
2021/02/03	32	73.06	57	72.69	72.50	-25	17,039	-0.15%
2021/02/02	206.1	75.23	167	75.37	73.60	39.1	16,672	0.23%	大買/大賣/
2021/02/01	19	73.35	13	73.95	74.90	6	15,953	0.04%
2021/01/29	44.8	76.07	21	76.70	74.80	23.8	15,757	0.15%
2021/01/28	23	76.83	39	76.33	77.20	-16	15,459	-0.10%
2021/01/27	109	76.53	109	76.60	78.20	0	15,072	0.00%	大買/大賣/
2021/01/26	13.1	74.78	12.2	75.66	74.40	0.9	14,563	0.01%
2021/01/25	31.1	75.65	67	75.78	75.30	-36	14,395	-0.25%
2021/01/22	25	73.99	43.1	74.04	75.60	-18.1	14,088	-0.13%
2021/01/21	14.1	73.32	9.2	73.20	72.50	4.9	13,851	0.04%
2021/01/20	38	73.86	27.1	75.89	72.10	10.9	13,646	0.08%
2021/01/19	47.1	76.26	78.1	76.90	76.00	-31	13,299	-0.23%
2021/01/18	161.1	75.89	117	75.57	77.30	44.1	12,960	0.34%	大買/大賣/
2021/01/15	205	76.80	209.1	77.00	75.60	-4.1	11,917	-0.03%	大買/大賣/
2021/01/14	301.7	75.45	360.1	75.83	76.90	-58.4	10,349	-0.56%	大買/大賣/
2021/01/13	176.2	70.81	220	70.27	72.80	-43.8	8,308	-0.53%	大買/大賣/
2021/01/12	53	67.70	41	67.70	67.70	12	5,923	0.20%
2021/01/11	12	61.60	11	61.60	61.60	1	5,142	0.02%
2021/01/08	3.4	54.81	35	54.64	56.00	-31.6	4,890	-0.65%
2021/01/07	13	55.47	9	55.59	55.60	4	4,712	0.08%
2021/01/06	25	56.28	55	55.44	55.70	-30	4,613	-0.65%
2021/01/05	32.4	56.08	16	56.33	56.10	16.4	4,309	0.38%
2021/01/04	9	54.94	45	55.04	55.60	-36	4,071	-0.88%
2020/12/31	12	53.12	0	0.00	53.40	12	3,844	0.31%
2020/12/30	11	53.52	12	53.70	53.60	-1	3,760	-0.03%
2020/12/29	6	53.70	0	0.00	53.40	6	3,724	0.16%
2020/12/28	4	54.08	10	54.53	54.00	-6	3,684	-0.16%
2020/12/25	4	53.78	5.3	53.84	53.70	-1.3	3,627	-0.04%
2020/12/24	1	53.20	0	0.00	52.70	1	3,521	0.03%
2020/12/23	16	52.01	15	52.11	52.10	1	3,454	0.03%
2020/12/22	7	52.26	0	0.00	52.00	7	3,437	0.20%
2020/12/21	18	52.04	15	52.20	52.20	3	3,413	0.09%
2020/12/18	31	52.31	0	0.00	51.90	31	3,403	0.91%
2020/12/17	7	52.80	0	0.00	52.60	7	3,360	0.21%
2020/12/16	0	0.00	4	52.60	52.90	-4	3,354	-0.12%
2020/12/15	3	52.50	0	0.00	52.00	3	3,341	0.09%
2020/12/14	13	53.26	8	53.30	52.70	5	3,279	0.15%
2020/12/11	4	52.93	3	53.47	53.00	1	3,205	0.03%
2020/12/10	12	53.46	12	53.58	53.20	0	3,128	0.00%
2020/12/09	29	55.01	12	55.04	54.70	17	2,998	0.57%
2020/12/08	45	55.61	7	54.81	54.70	38	2,877	1.32%
2020/12/07	29	53.96	51	55.75	56.30	-22	2,632	-0.84%
2020/12/03	3	51.90	1	52.00	51.60	2	2,175	0.09%
2020/12/02	0	0.00	4	52.25	52.20	-4	2,119	-0.19%
2020/12/01	26	52.55	0	0.00	52.40	26	2,123	1.22%
2020/11/30	1	52.30	3	52.57	52.60	-2	2,111	-0.09%
2020/11/27	3	52.13	2	52.25	52.10	1	2,002	0.05%
2020/11/25	5	51.70	0	0.00	51.60	5	2,039	0.25%
2020/11/24	17	51.88	0	0.00	51.60	17	2,028	0.84%
2020/11/23	4	52.20	9	52.34	52.40	-5	2,003	-0.25%
2020/11/20	1	51.90	0	0.00	52.10	1	1,960	0.05%
2020/11/19	1	51.70	1	51.60	51.50	0	1,946	0.00%
2020/11/17	0	0.00	2	51.40	51.30	-2	1,939	-0.10%
2020/11/13	5	51.08	1	51.10	51.00	4	1,988	0.20%
2020/11/11	1	51.90	3	52.03	52.30	-2	1,952	-0.10%
2020/11/10	0	0.00	5	51.72	51.60	-5	1,934	-0.26%
2020/11/09	0	0.00	1.2	51.58	51.70	-1.2	1,966	-0.06%
2020/11/06	1	51.20	0	0.00	51.30	1	1,968	0.05%
2020/11/05	1	51.20	1	51.20	51.20	0	1,984	0.00%
2020/11/04	2	51.30	0	0.00	51.10	2	1,995	0.10%
2020/11/02	0	0.00	3	50.30	50.30	-3	2,025	-0.15%
2020/10/30	5	50.20	0	0.00	50.10	5	2,045	0.24%
2020/10/29	4	50.30	1	50.40	50.40	3	2,036	0.15%
2020/10/27	6	51.20	2	51.20	51.20	4	2,070	0.19%
2020/10/26	2	51.50	0	51.60	51.40	2	2,098	0.09%
2020/10/23	1	51.40	0	0.00	51.70	1	2,118	0.05%
2020/10/21	2	51.60	0	0.00	51.40	2	2,221	0.09%
2020/10/20	2	51.60	0	0.00	51.60	2	2,272	0.09%
2020/10/19	5	52.00	0	0.00	51.90	5	2,330	0.21%
2020/10/16	3	51.37	5	51.52	51.20	-2	2,420	-0.08%
2020/10/14	10	52.00	6	52.00	51.80	4	2,580	0.16%
2020/10/13	1	51.60	0	0.00	52.00	1	2,672	0.04%
2020/10/12	3	52.13	3	52.10	52.00	0	2,723	0.00%
2020/10/08	2	52.10	0	0.00	52.10	2	2,790	0.07%
2020/10/07	2	51.40	0	0.00	51.40	2	2,825	0.07%
2020/10/06	11	51.88	3.1	51.71	51.90	7.9	2,864	0.28%
2020/10/05	2	51.00	23	51.44	51.00	-21	2,886	-0.73%
2020/09/29	1	51.40	3	51.30	51.30	-2	2,956	-0.07%
2020/09/28	0	0.00	1	51.20	51.00	-1	3,033	-0.03%
2020/09/25	3	50.37	1	50.00	50.40	2	3,081	0.06%
2020/09/24	3	50.73	0	0.00	50.30	3	3,106	0.10%
2020/09/23	5	51.20	2	51.20	51.40	3	3,069	0.10%
2020/09/22	3	51.97	18	51.92	52.00	-15	3,132	-0.48%
2020/09/21	6	53.60	0	0.00	53.00	6	3,162	0.19%
2020/09/18	1	52.60	0	0.00	52.60	1	3,183	0.03%
2020/09/17	12	53.05	0	0.00	52.90	12	3,232	0.37%
2020/09/16	1	53.10	0	0.00	53.00	1	3,255	0.03%
2020/09/14	3	52.70	0	0.00	52.80	3	3,342	0.09%
2020/09/10	0	0.00	0	52.30	52.30	0	3,385	0.00%
2020/09/04	0	0.00	4	52.60	52.50	-4	3,478	-0.11%
2020/09/03	5	53.60	0	0.00	53.30	5	3,473	0.14%
2020/09/02	0	0.00	1	53.30	53.40	-1	3,466	-0.03%
2020/09/01	3	52.53	0	0.00	53.00	3	3,495	0.09%
2020/08/31	3	52.97	3	53.03	52.20	0	3,513	0.00%
2020/08/26	0	0.00	0	53.30	53.30	0	3,540	0.00%
2020/08/25	2	53.20	1	53.00	53.10	1	3,558	0.03%
2020/08/24	1	51.90	0	0.00	52.10	1	3,587	0.03%
2020/08/21	1	51.30	0	0.00	51.80	1	3,590	0.03%
2020/08/20	2	51.25	8	52.15	51.20	-6	3,581	-0.17%
2020/08/19	0	0.00	1	54.50	53.50	-1	3,523	-0.03%
2020/08/17	1	53.90	0	0.00	54.30	1	3,521	0.03%
2020/08/14	8	53.36	2	53.10	53.60	6	3,521	0.17%
2020/08/11	0	0.00	2	54.70	53.70	-2	3,501	-0.06%
2020/08/10	1	54.40	0	0.00	54.40	1	3,522	0.03%
2020/08/06	1	54.60	0	0.00	54.80	1	3,566	0.03%
2020/08/04	2	53.90	0	54.50	54.50	2	3,614	0.05%
2020/08/03	0	0.00	4	54.10	53.90	-4	3,640	-0.11%
2020/07/31	2	54.25	3	54.67	54.20	-1	3,640	-0.03%
2020/07/30	3	53.83	0	0.00	54.80	3	3,669	0.08%
2020/07/28	35	53.89	12	54.44	53.60	23	3,734	0.62%
2020/07/27	6	53.60	11	53.62	53.60	-5	3,923	-0.13%
2020/07/24	7	54.51	1	54.20	54.20	6	3,912	0.15%
2020/07/23	2	55.70	0	0.00	55.30	2	3,881	0.05%
2020/07/22	0	0.00	1	57.80	58.00	-1	3,845	-0.03%
2020/07/21	0	0.00	1	57.50	57.60	-1	3,757	-0.03%
2020/07/20	15	56.89	1	57.70	56.90	14	3,695	0.38%
2020/07/17	0	0.00	6	58.50	57.70	-6	3,632	-0.17%
2020/07/15	3	57.63	0	0.00	57.20	3	3,552	0.08%
2020/07/14	0	0.00	1	57.90	57.70	-1	3,530	-0.03%
2020/07/13	2	57.95	2	57.65	58.00	0	3,522	0.00%
2020/07/10	1	57.20	1	57.50	57.10	0	3,528	0.00%
2020/07/08	1	57.80	0	0.00	58.20	1	3,499	0.03%
2020/07/07	3	57.97	3	58.20	57.90	0	3,496	0.00%
2020/07/06	7.9	57.94	3	57.90	57.80	4.9	3,540	0.14%
2020/07/02	4.4	57.13	0	0.00	57.40	4.4	3,543	0.12%
2020/07/01	17	57.30	31	56.79	57.00	-14	3,542	-0.40%
2020/06/30	5	56.20	4	56.03	56.50	1	3,455	0.03%
2020/06/29	3	55.30	0	0.00	55.20	3	3,419	0.09%
2020/06/24	0	0.00	2	56.00	55.90	-2	3,392	-0.06%
2020/06/23	4	54.90	0	0.00	54.70	4	3,334	0.12%
2020/06/22	1	54.10	1	54.30	54.40	0	3,338	0.00%
2020/06/19	2	54.35	2	54.40	54.10	0	3,365	0.00%
2020/06/17	7.1	54.56	1	54.70	54.50	6.1	3,313	0.18%
2020/06/16	0	0.00	0	54.30	54.10	0	3,379	0.00%
2020/06/15	3	53.70	0	0.00	53.10	3	3,485	0.09%
2020/06/12	10	53.80	2	53.40	53.80	8	3,523	0.23%
2020/06/11	2	54.80	1	54.60	54.50	1	3,600	0.03%
2020/06/08	10	55.60	3	55.60	55.80	7	3,846	0.18%
2020/06/05	4	55.40	2	55.60	55.50	2	3,834	0.05%
2020/06/03	0	0.00	1	55.10	55.20	-1	3,835	-0.03%
2020/06/02	0	0.00	1	54.40	54.30	-1	3,837	-0.03%
2020/06/01	1	54.10	3	54.27	54.00	-2	3,825	-0.05%
2020/05/29	2	53.45	0	0.00	53.90	2	3,823	0.05%
2020/05/28	1	53.80	0	0.00	53.70	1	3,791	0.03%
2020/05/27	1	54.20	1	54.00	54.30	0	3,829	0.00%
2020/05/26	0	0.00	1	54.10	54.00	-1	3,853	-0.03%
2020/05/25	4	53.40	2	53.55	53.20	2	3,859	0.05%
2020/05/22	1	53.60	0	0.00	53.60	1	3,860	0.03%
2020/05/21	7	55.04	0	0.00	55.10	7	3,856	0.18%
2020/05/20	2	54.80	0	0.00	54.70	2	3,844	0.05%
2020/05/18	2	53.60	0	0.00	53.70	2	3,845	0.05%
2020/05/15	0	0.00	10	54.10	54.80	-10	3,815	-0.26%
2020/05/14	3	55.93	1	55.50	55.50	2	3,778	0.05%
2020/05/13	2	56.75	0	0.00	56.80	2	3,739	0.05%
2020/05/12	2	56.80	2	56.85	56.50	0	3,743	0.00%
2020/05/11	6	57.15	0	0.00	57.40	6	3,742	0.16%
2020/05/08	1	56.30	1	56.20	56.20	0	3,714	0.00%
2020/05/07	1	55.70	1	56.00	56.00	0	3,679	0.00%
2020/05/06	6	56.35	1	56.10	55.50	5	3,663	0.14%
2020/05/05	1	55.70	1	56.10	55.90	0	3,633	0.00%
2020/05/04	2	55.45	3	55.60	56.30	-1	3,626	-0.03%
2020/04/30	18	57.81	3	57.90	57.60	15	3,581	0.42%
2020/04/29	0	0.00	0	54.90	54.90	0	3,414	0.00%
2020/04/27	0	0.00	3	54.70	54.60	-3	3,521	-0.09%
2020/04/23	1	53.50	1	53.90	53.80	0	3,521	0.00%
2020/04/22	4	52.35	2	52.25	53.10	2	3,514	0.06%
2020/04/21	1	53.70	0	0.00	52.40	1	3,505	0.03%
2020/04/20	0	0.00	13	54.28	54.40	-13	3,478	-0.37%
2020/04/17	0	0.00	1	54.90	54.50	-1	3,472	-0.03%
2020/04/16	1	54.00	0	0.00	54.00	1	3,419	0.03%
2020/04/15	1	54.60	2	54.65	54.50	-1	3,391	-0.03%
2020/04/14	1	54.30	0	0.00	54.30	1	3,367	0.03%
2020/04/13	1	53.80	0	0.00	53.50	1	3,353	0.03%
2020/04/10	2	53.50	4	53.83	54.30	-2	3,367	-0.06%
2020/04/09	14	56.04	2	55.10	54.80	12	3,354	0.36%
2020/04/08	2	51.85	2	52.10	53.40	0	3,239	0.00%
2020/04/07	0	0.00	1	51.00	51.20	-1	3,189	-0.03%
2020/04/01	7	49.30	0	0.00	49.00	7	3,164	0.22%
2020/03/27	2.8	50.31	0	0.00	49.55	2.8	3,154	0.09%
2020/03/26	6	49.64	0	0.00	49.65	6	3,135	0.19%
2020/03/25	0	0.00	17	50.11	49.95	-17	3,165	-0.54%
2020/03/24	5	48.70	0	0.00	48.75	5	3,153	0.16%
2020/03/23	5	47.31	6	47.08	46.95	-1	3,187	-0.03%
2020/03/20	2	48.75	7	48.33	49.50	-5	3,220	-0.16%
2020/03/19	31	47.50	2	47.73	46.20	29	3,172	0.91%
2020/03/18	1	50.00	1	50.30	50.00	0	3,119	0.00%
2020/03/17	6	50.17	2	50.50	51.00	4	3,177	0.13%
2020/03/16	0	0.00	21	51.90	52.00	-21	3,134	-0.67%
2020/03/13	2	51.25	2	51.50	53.30	0	3,082	0.00%
2020/03/12	4	55.40	0	0.00	55.20	4	2,982	0.13%
2020/03/10	1	58.10	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	57.70	1	58.10	58.50	0	2,907	0.00%
2020/03/06	6	58.60	0	0.00	58.50	6	2,863	0.21%
2020/03/03	4	59.43	0	0.00	59.20	4	2,843	0.14%
2020/03/02	21	58.31	0	0.00	58.70	21	2,850	0.74%
2020/02/26	5	59.56	0	0.00	59.60	5	2,863	0.17%
2020/02/25	0	0.00	2	60.00	59.90	-2	2,870	-0.07%
2020/02/21	1	60.50	0	0.00	60.50	1	2,895	0.03%
2020/02/20	2	60.55	0	0.00	60.70	2	2,941	0.07%
2020/02/19	3	60.93	0	0.00	61.10	3	2,964	0.10%
2020/02/14	0	0.00	3	61.40	61.20	-3	3,032	-0.10%
2020/02/13	0	0.00	1	61.70	61.30	-1	3,058	-0.03%
2020/02/12	0	0.00	1.5	61.07	61.20	-1.5	3,074	-0.05%
2020/02/05	1	61.00	0	0.00	61.00	1	3,438	0.03%
2020/02/04	2	60.10	2.5	60.54	61.00	-0.5	3,554	-0.01%
2020/02/03	2	59.10	17	58.21	59.30	-15	3,564	-0.42%
2020/01/31	5	60.68	0	0.00	60.50	5	3,521	0.14%
2020/01/30	7	60.30	13	59.90	59.80	-6	3,507	-0.17%
2020/01/20	0	0.00	1	66.20	65.90	-1	3,396	-0.03%
2020/01/17	5	66.00	1	65.60	66.00	4	3,405	0.12%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	0	0.00	1	65.60	65.60	-1	3,430	-0.03%
2020/01/13	0	0.00	1	65.10	65.00	-1	3,435	-0.03%
2020/01/10	1	64.90	0	0.00	64.90	1	3,451	0.03%
2020/01/09	2	64.40	3	64.70	64.80	-1	3,479	-0.03%
2020/01/08	2	64.40	0	0.00	64.30	2	3,487	0.06%
2020/01/07	0	0.00	2	65.40	65.00	-2	3,466	-0.06%
2020/01/06	2	65.40	0	0.00	65.30	2	3,461	0.06%
2020/01/03	2	66.50	3	66.70	66.60	-1	3,467	-0.03%
2020/01/02	2	66.30	0	0.00	66.30	2	3,487	0.06%
2019/12/31	2	66.25	2	66.20	66.20	0	3,517	0.00%
2019/12/30	3	66.63	0	0.00	66.60	3	3,513	0.09%
2019/12/27	5	67.00	0	0.00	67.00	5	3,513	0.14%
2019/12/26	0	0.00	5	67.10	67.00	-5	3,489	-0.14%
2019/12/25	2	67.20	6	67.03	67.50	-4	3,498	-0.11%
2019/12/20	4	67.73	7	68.30	67.60	-3	3,554	-0.08%
2019/12/19	0	0.00	1	69.10	68.60	-1	3,560	-0.03%
2019/12/18	9	69.04	2	69.05	69.10	7	3,545	0.20%
2019/12/17	2	68.85	1	68.60	68.80	1	3,610	0.03%
2019/12/16	6	69.80	0	0.00	69.20	6	3,592	0.17%
2019/12/13	6	69.38	1	69.70	68.80	5	3,596	0.14%
2019/12/12	9	70.01	14	69.44	68.80	-5	3,555	-0.14%
2019/12/11	0	0.00	3	68.70	68.80	-3	3,452	-0.09%
2019/12/10	0	0.00	1	67.70	67.90	-1	3,428	-0.03%
2019/12/06	3	66.37	2	66.85	67.30	1	3,411	0.03%
2019/12/05	2	67.20	0	0.00	67.50	2	3,385	0.06%
2019/11/27	0	0.00	1	68.30	68.10	-1	3,354	-0.03%
2019/11/26	0	0.00	2	67.50	68.50	-2	3,338	-0.06%
2019/11/25	0	0.00	2	67.10	67.20	-2	3,265	-0.06%
2019/11/20	0	0.00	3	66.80	67.20	-3	3,263	-0.09%
2019/11/19	1	67.20	0	0.00	67.20	1	3,257	0.03%
2019/11/18	1	65.70	0	0.00	66.70	1	3,230	0.03%
2019/11/15	10	65.50	0	0.00	65.40	10	3,207	0.31%
2019/11/14	1	65.30	0	0.00	65.00	1	3,202	0.03%
2019/11/13	5	66.00	4	66.00	65.90	1	3,179	0.03%
2019/11/12	11	65.98	1	66.70	66.80	10	3,190	0.31%
2019/11/11	2	66.40	3	65.90	65.90	-1	3,172	-0.03%
2019/11/08	2	68.10	5	67.00	67.00	-3	3,142	-0.10%
2019/11/07	2	67.50	2	66.50	66.70	0	3,104	0.00%
2019/11/06	2	67.55	3	67.63	67.50	-1	3,073	-0.03%
2019/11/05	9	68.93	10.1	68.68	68.90	-1.1	3,033	-0.03%
2019/11/04	12	68.50	17.1	69.15	69.30	-5.1	2,979	-0.17%
2019/11/01	18	66.75	6	66.37	67.30	12	2,808	0.43%
2019/10/31	1	65.20	2	65.50	65.20	-1	2,718	-0.04%
2019/10/29	6	65.30	2	65.55	65.40	4	2,737	0.15%
2019/10/28	0	0.00	1	64.90	64.90	-1	2,706	-0.04%
2019/10/25	1	64.70	0	0.00	64.70	1	2,717	0.04%
2019/10/24	11	65.47	1	65.60	65.30	10	2,707	0.37%
2019/10/23	1	66.10	0	65.30	65.40	1	2,745	0.04%
2019/10/22	2	65.80	0	0.00	65.70	2	2,779	0.07%
2019/10/21	2	65.20	6	65.42	65.60	-4	2,781	-0.14%
2019/10/17	2	65.10	3	64.67	65.20	-1	2,780	-0.04%
2019/10/16	2	64.10	0	0.00	64.50	2	2,760	0.07%
2019/10/09	3	63.87	0	0.00	63.00	3	2,835	0.11%
2019/10/08	0	0.00	2	64.50	64.50	-2	2,855	-0.07%
2019/10/03	1	64.80	0	0.00	64.80	1	2,895	0.03%
2019/09/26	2	65.70	0	0.00	65.30	2	2,822	0.07%
2019/09/25	0	0.00	2	65.70	66.00	-2	2,787	-0.07%
2019/09/24	0	0.00	3	66.20	66.40	-3	2,755	-0.11%
2019/09/23	0	0.00	15	65.49	65.90	-15	2,699	-0.56%
2019/09/20	1	65.90	10	66.00	65.60	-9	2,699	-0.33%
2019/09/19	0	0.00	5	65.06	64.90	-5	2,559	-0.20%
2019/09/18	2	63.65	4	64.58	64.80	-2	2,524	-0.08%
2019/09/17	3	63.83	0	0.00	63.80	3	2,479	0.12%
2019/09/16	13	64.38	1	64.50	64.70	12	2,502	0.48%
2019/09/12	1	63.60	1	64.20	64.30	0	2,507	0.00%
2019/09/11	0	0.00	2	63.80	63.60	-2	2,484	-0.08%
2019/09/10	0	0.00	0.2	63.30	63.40	-0.2	2,484	-0.01%
2019/09/09	1	63.30	1	63.50	63.40	0	2,496	0.00%
2019/09/06	2	63.60	4	63.75	63.40	-2	2,511	-0.08%
2019/09/05	5	63.50	1	64.00	63.30	4	2,502	0.16%
2019/09/03	2	63.10	1	62.90	62.50	1	2,487	0.04%
2019/09/02	0	0.00	2	63.30	63.50	-2	2,485	-0.08%
2019/08/30	1	62.90	4	63.20	63.40	-3	2,492	-0.12%
2019/08/29	0	0.00	4	61.88	62.20	-4	2,467	-0.16%
2019/08/28	4	62.80	0	0.00	62.20	4	2,465	0.16%
2019/08/27	8	62.84	2	62.70	63.20	6	2,451	0.24%
2019/08/26	0	0.00	21	62.82	62.70	-21	2,446	-0.86%
2019/08/23	1	63.60	0	64.30	64.30	1	2,455	0.04%
2019/08/22	1	63.30	0	0.00	63.40	1	2,442	0.04%
2019/08/20	16	62.40	0	0.00	62.40	16	2,448	0.65%
2019/08/19	1	62.70	0	0.00	62.30	1	2,435	0.04%
2019/08/16	2	62.40	0	0.00	62.80	2	2,439	0.08%
2019/08/15	0	0.00	1	61.20	61.40	-1	2,422	-0.04%
2019/08/13	0	0.00	4	61.30	61.30	-4	2,392	-0.17%
2019/08/12	0	0.00	5	61.26	61.90	-5	2,407	-0.21%
2019/08/07	3	60.27	50	60.48	60.20	-47	2,408	-1.95%
2019/08/06	0	0.00	2	60.80	60.80	-2	2,402	-0.08%
2019/08/05	4	60.73	52	60.80	60.50	-48	2,382	-2.01%
2019/08/02	8	61.65	9	61.99	61.30	-1	2,362	-0.04%
2019/08/01	3	63.50	0	0.00	63.60	3	2,349	0.13%
2019/07/26	1	64.40	0	0.00	64.30	1	2,315	0.04%
2019/07/25	5	64.50	0	0.00	64.60	5	2,319	0.22%
2019/07/24	67	66.77	6.3	66.71	66.70	60.7	2,282	2.66%
2019/07/23	28	67.59	5	67.20	67.30	23	2,217	1.04%
2019/07/22	0	0.00	1	67.60	67.50	-1	2,195	-0.05%
2019/07/19	0	0.00	2	67.10	67.00	-2	2,171	-0.09%
2019/07/18	1	66.90	0	0.00	66.80	1	2,149	0.05%
2019/07/17	1	66.90	0	0.00	66.80	1	2,178	0.05%
2019/07/16	2	67.20	1	67.20	67.10	1	2,170	0.05%
2019/07/15	1	65.50	5	66.00	66.10	-4	2,153	-0.19%
2019/07/12	0	0.00	23	66.60	66.10	-23	2,251	-1.02%
2019/07/11	2	65.70	2	66.25	65.90	0	2,258	0.00%
2019/07/05	0	0.00	1.7	64.54	64.60	-1.7	2,382	-0.07%
2019/07/03	0	0.00	1	63.80	64.10	-1	2,500	-0.04%
2019/06/27	1	63.90	1	63.70	63.40	0	2,856	0.00%
2019/06/25	6	63.50	0	0.00	63.60	6	2,931	0.20%
2019/06/21	5	64.20	3	63.83	64.20	2	2,957	0.07%
2019/06/20	2	63.45	4	63.48	63.60	-2	2,925	-0.07%
2019/06/19	0	0.00	1	62.10	62.10	-1	2,921	-0.03%
2019/06/17	3	61.80	0	0.00	61.80	3	2,902	0.10%
2019/06/14	1	62.10	0	62.10	62.10	1	2,889	0.03%
2019/06/12	1	61.60	0	0.00	61.80	1	3,043	0.03%
2019/06/11	1	61.80	1	61.90	61.90	0	3,037	0.00%
2019/06/10	1	61.50	0	0.00	61.70	1	3,047	0.03%
2019/06/06	0	0.00	1	61.50	61.10	-1	3,063	-0.03%
2019/06/03	1	61.70	1	61.80	61.90	0	3,089	0.00%
2019/05/31	0	0.00	13	61.58	61.50	-13	3,098	-0.42%
2019/05/30	13	60.87	2	60.80	60.90	11	3,080	0.36%
2019/05/29	5	60.18	0	0.00	60.30	5	3,103	0.16%
2019/05/28	0	0.00	7	60.69	60.50	-7	3,106	-0.23%
2019/05/27	1	60.60	0	0.00	60.90	1	3,097	0.03%
2019/05/23	1	60.30	1	60.50	60.70	0	3,155	0.00%
2019/05/22	1	60.90	0	0.00	61.00	1	3,152	0.03%
2019/05/21	2	61.35	0	0.00	61.60	2	3,173	0.06%
2019/05/17	5	61.00	5	61.60	60.70	0	3,173	0.00%
2019/05/16	3	62.30	4	62.55	61.30	-1	3,158	-0.03%
2019/05/14	1	63.50	6	62.78	63.30	-5	3,151	-0.16%
2019/05/13	1	65.20	0	0.00	64.00	1	3,151	0.03%
2019/05/10	4	65.90	4	66.55	66.20	0	3,151	0.00%
2019/05/09	1	66.60	0	0.00	66.10	1	3,183	0.03%
2019/05/07	0	0.00	0.2	69.00	69.40	-0.2	3,141	0.00%
2019/05/06	1	67.20	4	67.55	67.30	-3	3,145	-0.10%
2019/05/03	1	70.00	1	69.90	70.00	0	3,111	0.00%
2019/05/02	1	69.30	1	69.90	69.40	0	3,103	0.00%
2019/04/29	0	0.00	7	69.70	69.40	-7	3,111	-0.23%
2019/04/26	5	68.80	1	68.90	68.90	4	3,156	0.13%
2019/04/25	1	69.80	1	69.70	69.80	0	3,184	0.00%
2019/04/24	6	70.33	0	0.00	69.70	6	3,224	0.19%
2019/04/23	1	68.80	0	0.00	70.00	1	3,261	0.03%
2019/04/22	21	69.40	0	0.00	69.50	21	3,237	0.65%
2019/04/19	3	70.43	6.1	70.26	70.00	-3.1	3,250	-0.09%
2019/04/18	8	71.71	2	73.75	71.10	6	3,247	0.18%
2019/04/17	1	71.90	1	71.90	72.00	0	3,148	0.00%
2019/04/16	1	70.70	4	71.40	71.20	-3	3,099	-0.10%
2019/04/15	7	70.07	8	70.53	71.10	-1	3,044	-0.03%
2019/04/12	1	68.20	6	68.42	68.50	-5	2,972	-0.17%
2019/04/10	1	67.80	6	67.42	67.30	-5	2,869	-0.17%
2019/04/09	0	0.00	2	66.65	66.80	-2	2,774	-0.07%
2019/04/08	1	66.90	7	66.13	66.70	-6	2,753	-0.22%
2019/04/03	1	65.00	1	64.70	65.00	0	2,644	0.00%
2019/04/02	13	64.62	2	64.70	64.80	11	2,605	0.42%
2019/04/01	8	63.50	9	64.00	63.80	-1	2,515	-0.04%
2019/03/28	1	62.00	4	61.93	62.00	-3	2,322	-0.13%
2019/03/26	1	62.30	0	0.00	62.30	1	2,285	0.04%
2019/03/25	3	61.57	0	0.00	61.80	3	2,271	0.13%
2019/03/22	0	0.00	2	63.30	62.60	-2	2,252	-0.09%
2019/03/21	5	63.70	1	63.50	63.60	4	2,241	0.18%
2019/03/20	0	0.00	0	63.00	63.10	0	2,269	0.00%
2019/03/19	1	62.60	0	0.00	63.00	1	2,303	0.04%
2019/03/15	2	61.75	1	61.90	62.40	1	2,362	0.04%
2019/03/14	0	0.00	6	61.85	62.00	-6	2,213	-0.27%
2019/03/13	1	61.70	0	0.00	61.70	1	2,263	0.04%
2019/03/12	2	61.35	0	0.00	61.40	2	2,262	0.09%
2019/03/11	0	0.00	1.6	60.99	61.10	-1.6	2,287	-0.07%
2019/03/08	2	61.10	0	0.00	61.00	2	2,343	0.09%
2019/02/27	1	62.60	0	0.00	63.10	1	2,629	0.04%
2019/02/26	0	0.00	1	64.00	62.60	-1	2,632	-0.04%
2019/02/25	0	0.00	2	63.25	63.50	-2	2,614	-0.08%
2019/02/22	1	62.20	0	0.00	62.30	1	2,616	0.04%
2019/02/21	2	61.85	0	0.00	62.20	2	2,656	0.08%
2019/02/20	0	0.00	3	61.70	62.00	-3	2,649	-0.11%
2019/02/15	5	60.78	0	0.00	60.30	5	2,726	0.18%
2019/02/14	0	0.00	82	60.88	61.20	-82	2,754	-2.98%
2019/02/13	81	60.98	1	60.70	61.20	80	2,788	2.87%
2019/02/12	1	60.40	1	60.20	60.40	0	2,764	0.00%
2019/02/11	6	59.55	0	0.00	59.50	6	2,750	0.22%
2019/01/30	7	59.19	0	0.00	59.20	7	2,739	0.26%
2019/01/29	0	0.00	10	58.90	59.00	-10	2,708	-0.37%
2019/01/24	0.3	58.40	1	58.40	58.40	-0.7	2,696	-0.03%
2019/01/21	0	0.00	0	59.20	59.20	0	2,717	0.00%
2019/01/17	0	0.00	1	58.50	57.90	-1	2,715	-0.04%
2019/01/16	34	57.80	11	58.10	57.80	23	2,703	0.85%
2019/01/15	0	0.00	2	58.00	57.80	-2	2,710	-0.07%
2019/01/10	1	57.90	1	58.40	58.30	0	2,715	0.00%
2019/01/07	2	59.20	1	59.80	58.90	1	2,715	0.04%
2019/01/04	1	58.70	0	0.00	58.90	1	2,752	0.04%
2019/01/02	1	60.20	4	60.10	60.10	-3	2,909	-0.10%
2018/12/27	2	60.60	3	60.47	60.30	-1	2,952	-0.03%
2018/12/25	1	60.00	2	60.00	60.20	-1	2,954	-0.03%
2018/12/22	0	0.00	1	60.20	60.20	-1	2,964	-0.03%
2018/12/20	1	60.60	0	0.00	60.30	1	2,994	0.03%
2018/12/18	1	60.30	1	60.00	60.30	0	3,029	0.00%
2018/12/17	0	0.00	2	60.70	60.60	-2	3,058	-0.07%
2018/12/14	0	0.00	4	60.85	60.90	-4	3,075	-0.13%
2018/12/13	1	60.80	3	60.77	61.30	-2	3,065	-0.07%
2018/12/12	4	60.20	1	60.90	61.00	3	3,043	0.10%
2018/12/11	2	59.75	1	60.20	59.80	1	3,016	0.03%
2018/12/10	0	0.00	1	61.10	61.00	-1	2,957	-0.03%
2018/12/07	0	0.00	3	62.07	62.20	-3	2,971	-0.10%
2018/12/06	1	60.80	0	0.00	61.50	1	3,007	0.03%
2018/12/05	1	61.80	0	0.00	62.00	1	2,967	0.03%
2018/12/04	1	62.70	0	0.00	62.80	1	3,000	0.03%
2018/12/03	2	63.80	0	0.00	63.30	2	3,000	0.07%
2018/11/30	1	61.00	0	0.00	62.20	1	2,962	0.03%
2018/11/29	3	61.63	3	62.90	61.30	0	2,796	0.00%
2018/11/28	4	62.08	1	62.60	62.10	3	2,739	0.11%
2018/11/27	0	0.00	50	61.30	61.20	-50	2,710	-1.85%
2018/11/26	0.3	61.60	1	61.90	61.60	-0.7	2,706	-0.03%
2018/11/22	1	61.40	0	0.00	61.20	1	2,728	0.04%
2018/11/21	1	61.00	36	61.00	61.20	-35	2,730	-1.28%
2018/11/20	4	61.50	1	61.70	61.80	3	2,690	0.11%
2018/11/19	0	0.00	3	62.20	62.50	-3	2,640	-0.11%
2018/11/16	3	62.17	1	62.90	62.50	2	2,639	0.08%
2018/11/15	0	0.00	3	62.60	62.90	-3	2,650	-0.11%
2018/11/14	2	64.00	0	0.00	64.10	2	2,607	0.08%
2018/11/13	1	62.20	2	63.20	65.20	-1	2,602	-0.04%
2018/11/12	0	0.00	5	66.10	64.20	-5	2,577	-0.19%
2018/11/09	2	66.50	0	0.00	67.20	2	2,556	0.08%
2018/11/08	0	0.00	3	67.00	66.60	-3	2,571	-0.12%
2018/11/07	0	0.00	2	66.80	66.90	-2	2,589	-0.08%
2018/11/02	0	0.00	2	65.90	66.70	-2	2,624	-0.08%
2018/11/01	0	0.00	2	66.10	66.00	-2	2,627	-0.08%
2018/10/30	1	64.40	0	0.00	64.40	1	2,628	0.04%
2018/10/26	2	63.80	11	64.44	64.00	-9	2,630	-0.34%
2018/10/25	1	63.60	12	64.41	63.80	-11	2,632	-0.42%
2018/10/23	5	65.78	0	0.00	65.00	5	2,615	0.19%
2018/10/22	0	0.00	1	67.10	68.30	-1	2,592	-0.04%
2018/10/19	0	0.00	2	66.30	67.10	-2	2,599	-0.08%
2018/10/17	1	65.90	10	66.04	65.60	-9	2,729	-0.33%
2018/10/16	8	65.26	0	0.00	65.20	8	2,760	0.29%
2018/10/12	5	65.00	2	65.80	65.60	3	2,817	0.11%
2018/10/11	13	65.18	14	63.96	64.00	-1	2,844	-0.04%
2018/10/09	1	71.20	1	71.10	70.80	0	2,746	0.00%
2018/10/08	2	71.70	0	0.00	71.80	2	2,745	0.07%
2018/10/04	10	73.10	0	0.00	73.20	10	2,746	0.36%
2018/10/02	10	73.80	0	0.00	74.00	10	2,753	0.36%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/28	1	74.60	0	0.00	74.50	1	2,776	0.04%
2018/09/27	0	0.00	1	74.40	74.50	-1	2,759	-0.04%
2018/09/26	0	0.00	1	74.50	74.80	-1	2,749	-0.04%
2018/09/25	0	0.00	12	74.65	74.50	-12	2,751	-0.44%
2018/09/20	1	72.70	0	0.00	72.60	1	2,752	0.04%
2018/09/19	1	73.70	0	0.00	73.90	1	2,749	0.04%
2018/09/18	11	73.31	0	0.00	73.30	11	2,763	0.40%
2018/09/14	0	0.00	1	75.00	74.70	-1	2,778	-0.04%
2018/09/13	1	74.10	0	0.00	74.30	1	2,800	0.04%
2018/09/12	12	73.85	4	73.30	73.20	8	2,804	0.29%
2018/09/10	4	73.60	2	75.15	73.50	2	2,801	0.07%
2018/09/07	1	75.40	1	75.40	75.10	0	2,805	0.00%
2018/09/06	10	77.40	8	76.80	76.80	2	2,777	0.07%
2018/09/05	3	77.77	1	77.20	77.00	2	2,752	0.07%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	2	78.30	4	78.20	77.90	-2	2,730	-0.07%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	0	0.00	3	78.07	77.90	-3	2,780	-0.11%
2018/08/29	6	78.72	2	78.50	78.10	4	2,803	0.14%
2018/08/27	3	77.40	0	0.00	77.70	3	2,796	0.11%
2018/08/24	1	77.60	0	0.00	77.20	1	2,795	0.04%
2018/08/23	0	0.00	3	77.60	77.70	-3	2,873	-0.10%
2018/08/22	3	77.00	5	77.52	77.70	-2	2,907	-0.07%
2018/08/21	0	0.00	11	76.59	76.60	-11	2,854	-0.39%
2018/08/20	0	0.00	2	75.50	75.50	-2	2,880	-0.07%
2018/08/14	5	74.56	3	74.40	74.40	2	2,884	0.07%
2018/08/13	1	75.80	0	0.00	75.80	1	2,874	0.03%
2018/08/09	1	77.30	0.3	77.20	77.10	0.7	2,871	0.02%
2018/08/07	0	0.00	3	77.40	77.40	-3	2,934	-0.10%
2018/08/06	3	77.00	1	77.70	77.70	2	2,953	0.07%
2018/08/03	0	0.00	3	77.00	77.00	-3	2,964	-0.10%
2018/08/02	3	77.20	10	76.58	76.50	-7	2,963	-0.24%
2018/08/01	0	0.00	5	77.04	77.20	-5	2,958	-0.17%
2018/07/31	1	75.90	2	76.40	75.90	-1	2,946	-0.03%
2018/07/30	0	0.00	1	75.81	76.40	-1	2,933	-0.03%
2018/07/27	3	76.10	0	0.00	75.60	3	2,917	0.10%
2018/07/25	14	75.91	2	76.15	75.80	12	2,889	0.42%
2018/07/24	2	79.00	22	79.62	80.00	-20	2,837	-0.70%
2018/07/23	5	78.80	1	78.40	78.80	4	2,711	0.15%
2018/07/20	3	78.10	0	0.00	78.30	3	2,691	0.11%
2018/07/19	1	78.50	12	78.33	78.40	-11	2,671	-0.41%
2018/07/18	1	77.40	5	77.22	77.50	-4	2,648	-0.15%
2018/07/17	4	76.02	2	75.95	75.60	2	2,580	0.08%
2018/07/16	0	0.00	1	75.80	75.50	-1	2,560	-0.04%
2018/07/13	2	74.80	0	0.00	75.20	2	2,578	0.08%
2018/07/10	0	0.00	2	73.40	73.60	-2	2,630	-0.08%
2018/07/06	0	0.00	1	72.50	72.60	-1	2,650	-0.04%
2018/07/05	3	73.13	2	72.95	72.70	1	2,658	0.04%
2018/07/04	1	73.30	0	0.00	73.20	1	2,677	0.04%
2018/07/03	0	0.00	2	73.00	73.00	-2	2,744	-0.07%
2018/07/02	1	73.30	0	0.00	73.20	1	2,758	0.04%
2018/06/29	0	0.00	1	73.60	74.60	-1	2,737	-0.04%
2018/06/28	5	72.22	1	72.30	72.30	4	2,698	0.15%
2018/06/27	1	72.40	1	72.10	72.50	0	2,742	0.00%
2018/06/25	0	0.00	3	72.87	72.80	-3	2,720	-0.11%
2018/06/22	3	73.37	0	0.00	73.30	3	2,716	0.11%
2018/06/21	1	74.00	0	0.00	74.00	1	2,690	0.04%
2018/06/20	2	74.15	0	0.00	74.20	2	2,712	0.07%
2018/06/15	1	75.20	0	0.00	75.10	1	2,693	0.04%
2018/06/13	1	76.90	3	76.90	76.90	-2	2,662	-0.08%
2018/06/12	3	76.80	0	0.00	76.70	3	2,731	0.11%
2018/06/08	0	0.00	21	77.15	77.20	-21	2,814	-0.75%
2018/06/07	5.6	77.82	7	77.90	78.00	-1.4	2,831	-0.05%
2018/06/06	1	76.50	5	76.76	77.00	-4	2,826	-0.14%
2018/06/05	3	76.00	3	75.70	75.70	0	2,811	0.00%
2018/06/04	1	75.60	2	75.70	75.50	-1	2,800	-0.04%
2018/06/01	1	74.60	0	0.00	74.70	1	2,791	0.04%
2018/05/31	21	74.10	1	74.70	73.80	20	2,810	0.71%
2018/05/30	0	0.00	5	74.40	74.20	-5	2,753	-0.18%
2018/05/29	1	75.40	2	75.25	75.40	-1	2,733	-0.04%
2018/05/28	3	75.30	1	75.90	75.70	2	2,782	0.07%
2018/05/25	4	74.43	1	74.70	75.10	3	2,787	0.11%
2018/05/24	0	0.00	1	74.20	74.80	-1	2,763	-0.04%
2018/05/23	5	73.48	0	0.00	73.30	5	2,769	0.18%
2018/05/22	1	73.60	0	0.00	74.00	1	2,812	0.04%
2018/05/18	7	73.70	30	73.80	73.40	-23	2,859	-0.80%
2018/05/17	4	74.13	0	0.00	74.00	4	2,885	0.14%
2018/05/16	3	74.20	0	0.00	74.20	3	2,893	0.10%
2018/05/15	17	76.29	8	75.78	75.20	9	2,918	0.31%
2018/05/14	11	77.64	0	0.00	78.00	11	3,054	0.36%
2018/05/11	11	77.45	4	77.40	77.30	7	3,059	0.23%
2018/05/10	0	0.00	2	76.80	76.60	-2	3,081	-0.06%
2018/05/09	4	75.65	1	76.30	76.40	3	3,120	0.10%
2018/05/08	12	76.22	11	76.02	75.80	1	3,151	0.03%
2018/05/07	0	0.00	1	74.90	76.00	-1	3,203	-0.03%
2018/05/04	1	73.60	4	73.88	74.00	-3	3,241	-0.09%
2018/05/03	1	73.80	1	73.70	73.80	0	3,288	0.00%
2018/05/02	4	74.53	1	74.80	74.40	3	3,305	0.09%
2018/04/30	5	73.98	1	73.90	73.90	4	3,319	0.12%
2018/04/27	1	73.90	5.2	73.81	73.90	-4.2	3,334	-0.13%
2018/04/26	6	75.17	1	74.00	74.00	5	3,351	0.15%
2018/04/25	0	0.00	2	72.30	74.90	-2	3,411	-0.06%
2018/04/24	0	0.00	35	73.19	72.80	-35	3,429	-1.02%
2018/04/20	2	76.00	2	75.95	76.00	0	3,428	0.00%
2018/04/19	10	76.60	1	76.00	76.90	9	3,439	0.26%
2018/04/18	7	76.99	2	77.40	76.30	5	3,440	0.15%
2018/04/17	3	77.57	3	77.90	77.50	0	3,405	0.00%
2018/04/16	2	78.10	1	78.30	78.60	1	3,410	0.03%
2018/04/12	2	78.30	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	2	78.95	78.80	-2	3,453	-0.06%
2018/04/09	3	77.53	0	0.00	77.80	3	3,436	0.09%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/04/02	2	79.70	1	79.80	79.20	1	3,358	0.03%
2018/03/31	3	79.50	5	79.22	79.60	-2	3,374	-0.06%
2018/03/30	1	80.20	1	79.20	80.00	0	3,364	0.00%
2018/03/29	1	78.00	0	0.00	78.10	1	3,343	0.03%
2018/03/27	2	78.55	0	0.00	78.40	2	3,370	0.06%
2018/03/26	2	78.00	1	78.00	78.00	1	3,427	0.03%
2018/03/23	13	78.12	1	78.20	78.40	12	3,463	0.35%
2018/03/22	1	79.60	0	0.00	79.30	1	3,466	0.03%
2018/03/21	2	79.40	1	79.80	79.90	1	3,443	0.03%
2018/03/20	4	78.98	0	0.00	79.00	4	3,488	0.11%
2018/03/19	2	79.50	0	0.00	79.30	2	3,476	0.06%
2018/03/16	1	79.20	0	0.00	79.10	1	3,490	0.03%
2018/03/15	3	79.50	0	0.00	79.60	3	3,438	0.09%
2018/03/14	17	80.22	3	80.10	80.10	14	3,435	0.41%
2018/03/13	8	81.15	10	80.85	81.70	-2	3,424	-0.06%
2018/03/12	13	80.93	3.2	81.04	81.20	9.8	3,469	0.28%
2018/03/09	1	79.30	1	80.10	79.70	0	3,486	0.00%
2018/03/08	1	79.00	1	79.20	79.00	0	3,472	0.00%
2018/03/07	4	79.03	1	79.20	78.90	3	3,486	0.09%
2018/03/06	0	0.00	1	79.10	78.90	-1	3,619	-0.03%
2018/03/02	1	78.80	0	0.00	78.90	1	3,779	0.03%
2018/02/27	1	79.40	5	79.80	79.40	-4	3,917	-0.10%
2018/02/23	1	79.30	0	0.00	79.40	1	3,963	0.03%
2018/02/21	1	79.50	0	0.00	80.30	1	3,997	0.03%
2018/02/12	1	79.00	2	78.90	78.30	-1	4,036	-0.02%
2018/02/09	8	77.23	0	0.00	78.50	8	4,084	0.20%
2018/02/07	2	80.20	0	0.00	80.30	2	4,252	0.05%
2018/02/06	12	79.57	6	78.58	78.70	6	4,506	0.13%
2018/02/05	3	82.43	0	0.00	82.90	3	4,409	0.07%
2018/02/02	7	83.99	0.1	84.50	84.10	7	4,464	0.16%
2018/02/01	0	0.00	3	84.83	85.00	-3	4,546	-0.07%
2018/01/31	2	83.10	0	0.00	83.40	2	4,596	0.04%
2018/01/30	2	83.50	0	0.00	83.50	2	4,616	0.04%
2018/01/29	2	84.50	1	84.60	84.50	1	4,613	0.02%
2018/01/26	3	85.77	1	85.90	85.60	2	4,648	0.04%
2018/01/25	0	0.00	0.7	86.50	86.70	-0.7	4,642	-0.02%
2018/01/24	0	0.00	1	86.40	86.50	-1	4,754	-0.02%
2018/01/23	0	0.00	3	86.20	86.20	-3	4,991	-0.06%
2018/01/19	46	88.23	4	87.50	87.40	42	5,104	0.82%
2018/01/18	10	87.61	4	87.27	86.70	6	5,113	0.12%
2018/01/17	0	0.00	1	86.61	87.00	-1	5,111	-0.02%
2018/01/16	5	86.50	10	86.30	86.50	-5	5,143	-0.10%
2018/01/15	4	86.28	1	86.20	86.20	3	5,168	0.06%
2018/01/12	1	85.20	2	85.70	85.60	-1	5,232	-0.02%
2018/01/11	6	84.55	1	84.80	84.60	5	5,265	0.09%
2018/01/10	2	85.00	0	0.00	84.10	2	5,311	0.04%
2018/01/09	3.8	85.95	3	86.20	85.50	0.8	5,335	0.01%
2018/01/04	0	0.00	1	85.00	85.10	-1	5,855	-0.02%
2018/01/03	1	85.00	0	0.00	85.10	1	5,923	0.02%