聯華 (1229)-新光-新竹券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
67.8
漲跌
▲1.2
漲幅
+1.80%
成交量
1,011張
產業
上市食品類股
1066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

聯華 (1229)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	66.85	0.4	67.40	67.80	1.6	978	0.16%
2024/05/30	2	66.80	0	0.00	66.60	2	1,004	0.20%
2024/05/29	0.1	67.31	0	0.00	67.10	0.1	1,013	0.01%
2024/05/28	0.1	67.30	0	0.00	67.30	0.1	1,007	0.00%
2024/05/27	2	67.05	0	0.00	67.00	2	1,015	0.20%
2024/05/24	0	67.50	0	0.00	67.10	0	1,015	0.00%
2024/05/23	2	67.80	0	0.00	67.60	2	1,017	0.20%
2024/05/20	0	0.00	1.5	68.53	68.20	-1.5	1,023	-0.15%
2024/05/17	2	68.15	2	68.20	68.00	0	1,018	0.00%
2024/05/15	0	0.00	1.4	67.23	67.50	-1.4	1,021	-0.14%
2024/05/14	0	0.00	1	67.40	67.30	-1	1,027	-0.10%
2024/05/13	0	0.00	1	67.40	67.70	-1	1,028	-0.10%
2024/05/10	1	67.30	0	0.00	67.40	1	1,025	0.10%
2024/05/08	0	67.20	0	0.00	67.70	0	1,051	0.00%
2024/05/07	1	67.10	0	0.00	67.30	1	1,049	0.10%
2024/05/06	0	0.00	0.1	67.30	67.40	-0.1	1,047	-0.01%
2024/05/02	0	0.00	0	66.40	66.40	0	1,045	0.00%
2024/04/30	2	66.25	4	66.20	66.40	-2	1,048	-0.19%
2024/04/29	0	0.00	0.1	66.10	66.50	-0.1	1,048	-0.01%
2024/04/26	9.1	65.46	0	0.00	65.50	9.1	1,046	0.87%
2024/04/25	0.1	65.90	0	0.00	65.50	0.1	1,045	0.01%
2024/04/24	0.1	66.50	0	0.00	66.20	0.1	1,043	0.00%
2024/04/23	0.1	66.10	0	0.00	66.20	0.1	1,060	0.00%
2024/04/22	0	65.70	0	0.00	65.50	0	1,066	0.00%
2024/04/19	1.6	65.49	0	0.00	65.30	1.6	1,060	0.15%
2024/04/18	1.1	66.01	0	0.00	66.10	1.1	1,036	0.10%
2024/04/17	0	66.60	0	0.00	66.30	0	1,039	0.00%
2024/04/16	2.1	66.39	8.1	67.02	66.30	-5.9	1,023	-0.58%
2024/04/12	1	67.40	0	0.00	67.50	1	990	0.10%
2024/04/11	0	0.00	0.5	68.00	67.70	-0.5	994	-0.05%
2024/04/10	1.1	68.02	0	0.00	68.00	1.1	994	0.11%
2024/04/09	2	67.71	0	0.00	67.80	2	1,008	0.20%
2024/04/03	0	0.00	2	67.40	67.30	-2	1,002	-0.20%
2024/04/02	1	67.60	0	0.00	67.50	1	1,005	0.10%
2024/04/01	0	68.10	0	0.00	67.80	0	1,009	0.00%
2024/03/29	0	68.00	4.3	67.67	67.90	-4.3	1,012	-0.42%
2024/03/27	2	67.10	0	0.00	67.20	2	1,011	0.20%
2024/03/26	5	66.84	0	0.00	66.80	5	1,011	0.49%
2024/03/25	0	0.00	1	67.90	67.10	-1	998	-0.10%
2024/03/22	0.1	67.92	3	67.77	67.80	-2.9	992	-0.30%
2024/03/20	2.1	66.81	10	66.85	67.30	-8	1,039	-0.76%
2024/03/19	1	67.11	10	67.30	67.20	-9	1,037	-0.86%
2024/03/18	6.1	67.59	0	0.00	67.70	6.1	1,033	0.59%
2024/03/15	2.3	67.86	23.6	68.13	67.70	-21.4	1,029	-2.07%
2024/03/14	6.4	68.78	3.2	69.30	68.70	3.2	1,022	0.31%
2024/03/13	1	69.00	1	69.19	69.20	0	1,018	0.00%
2024/03/11	10.1	69.25	46.1	68.99	68.80	-36	1,008	-3.57%
2024/03/08	1	66.11	25.2	66.09	65.70	-24.2	954	-2.53%
2024/03/06	2	67.20	0	0.00	67.30	2	932	0.21%
2024/03/05	25	67.67	13.3	67.43	67.40	11.7	944	1.23%
2024/03/04	0	66.00	4	66.00	66.00	-4	928	-0.43%
2024/03/01	0.1	65.41	1	65.65	65.50	-0.9	920	-0.10%
2024/02/29	0.3	64.80	1	64.90	65.50	-0.7	932	-0.08%
2024/02/27	27	64.87	0	0.00	64.60	27	914	2.95%
2024/02/26	0.1	65.10	1.2	65.02	64.80	-1.1	911	-0.12%
2024/02/23	1.1	65.17	0	0.00	65.00	1.1	914	0.12%
2024/02/22	0.5	65.40	0	0.00	65.50	0.5	944	0.05%
2024/02/21	2	64.90	0	0.00	64.80	2	956	0.21%
2024/02/20	0	0.00	3	65.00	64.90	-3	955	-0.31%
2024/02/16	2	65.30	0	0.00	65.20	2	982	0.20%
2024/02/15	1.1	65.81	3	66.00	65.50	-1.9	991	-0.19%
2024/02/05	1	65.80	3.4	65.81	65.80	-2.4	979	-0.24%
2024/02/02	0.1	65.64	3	66.00	65.60	-3	977	-0.30%
2024/01/30	3	65.50	5	64.90	64.80	-2	945	-0.21%
2024/01/29	5	65.70	5	65.74	65.40	0	940	0.00%
2024/01/26	1	66.19	0	0.00	66.00	1	936	0.11%
2024/01/25	0	65.20	0	0.00	64.80	0	925	0.00%
2024/01/24	0	65.10	0	0.00	64.60	0	926	0.00%
2024/01/23	0	0.00	2.3	64.78	64.90	-2.3	927	-0.24%
2024/01/22	0.5	65.10	0	0.00	64.90	0.5	932	0.05%
2024/01/19	0	64.17	0	0.00	64.20	0	935	0.00%
2024/01/18	0	63.90	0	0.00	63.80	0	934	0.00%
2024/01/17	2.3	63.81	0	0.00	63.60	2.3	937	0.25%
2024/01/16	1	64.22	0	0.00	64.00	1	917	0.11%
2024/01/15	0.5	65.53	0	0.00	65.10	0.5	905	0.06%
2024/01/12	0.1	65.33	0	0.00	65.00	0.1	911	0.01%
2024/01/11	0	65.31	0	0.00	65.90	0	910	0.00%
2024/01/10	1	64.10	12	64.23	64.00	-11	924	-1.19%
2024/01/09	1	64.60	0	0.00	64.50	1	925	0.11%
2024/01/08	4	65.03	0	0.00	64.80	4	927	0.43%
2024/01/05	2.1	65.01	1	65.10	64.90	1.1	932	0.12%
2024/01/04	1.1	65.31	0	0.00	65.20	1.1	927	0.11%
2024/01/03	2.2	65.77	0.2	66.10	65.30	2	934	0.21%
2024/01/02	1	66.40	0	0.00	66.50	1	919	0.11%
2023/12/29	0.1	66.50	0	0.00	66.70	0.1	923	0.01%
2023/12/28	0.2	66.31	1	66.30	66.40	-0.8	922	-0.09%
2023/12/27	3	65.80	0	0.00	65.90	3	919	0.33%
2023/12/26	1	65.71	2	66.00	65.90	-1	914	-0.11%
2023/12/25	1	65.70	10	65.60	65.70	-9	917	-0.98%
2023/12/22	2	66.05	0	0.00	66.00	2	913	0.22%
2023/12/21	1	66.01	0	0.00	66.20	1	915	0.11%
2023/12/20	3.1	66.24	0	0.00	66.30	3.1	919	0.33%
2023/12/19	0	0.00	1	66.10	66.00	-1	914	-0.11%
2023/12/18	2.1	66.51	0	0.00	66.30	2.1	905	0.23%
2023/12/15	11.1	67.46	2	67.10	67.00	9.1	895	1.01%
2023/12/14	2	67.20	0.1	67.40	67.30	1.9	852	0.23%
2023/12/13	1	67.20	0	0.00	67.00	1	849	0.12%
2023/12/12	1.6	67.34	1	67.30	67.20	0.6	883	0.07%
2023/12/11	9	67.14	0	0.00	67.20	9	887	1.02%
2023/12/08	5.1	67.85	0	0.00	67.80	5.1	874	0.59%
2023/12/07	1	68.40	0.6	68.34	68.50	0.4	865	0.04%
2023/12/06	0	68.70	1	69.11	68.60	-0.9	863	-0.11%
2023/12/05	0	68.50	0	0.00	68.50	0	850	0.00%
2023/12/04	0.1	68.73	0	0.00	68.50	0.1	847	0.01%
2023/12/01	0.1	68.50	0	0.00	68.40	0.1	845	0.01%
2023/11/30	1.1	68.66	2	68.40	68.40	-0.9	847	-0.11%
2023/11/29	6.1	66.98	1	67.80	68.00	5.1	835	0.60%
2023/11/28	0.1	67.00	11	67.06	67.00	-10.9	818	-1.33%
2023/11/27	0.2	66.49	0	0.00	66.40	0.2	830	0.03%
2023/11/24	6.3	66.91	2	67.05	67.00	4.3	817	0.53%
2023/11/22	1	66.90	2.3	66.97	66.60	-1.3	809	-0.16%
2023/11/21	0	0.00	10.1	66.84	67.10	-10.1	806	-1.25%
2023/11/20	0	65.00	3.3	65.16	65.50	-3.3	779	-0.42%
2023/11/17	0	0.00	10.2	64.21	64.40	-10.2	771	-1.32%
2023/11/16	0.1	64.64	0	0.00	64.60	0.1	767	0.01%
2023/11/15	12	64.94	12.5	64.72	64.90	-0.5	768	-0.06%
2023/11/14	2.1	63.09	24.1	63.48	63.80	-22	751	-2.93%
2023/11/13	1	61.90	3	62.10	62.30	-2	735	-0.27%
2023/11/10	1	61.90	0	0.00	61.80	1	765	0.13%
2023/11/08	5.1	62.16	2	62.40	62.50	3.1	793	0.39%
2023/11/07	0	61.90	0.2	62.00	61.80	-0.2	799	-0.03%
2023/11/06	0.3	61.80	0	0.00	61.80	0.3	815	0.03%
2023/11/03	0.2	61.90	0	0.00	61.50	0.2	825	0.02%
2023/10/31	5	62.00	0.1	61.90	61.90	4.9	872	0.56%
2023/10/30	1	62.00	0	0.00	62.20	1	896	0.11%
2023/10/27	0	0.00	5	62.00	62.20	-5	897	-0.56%
2023/10/24	1.1	60.45	0.2	60.70	61.20	0.9	964	0.09%
2023/10/23	1	60.50	3.2	60.61	60.60	-2.2	1,014	-0.22%
2023/10/20	1.1	60.03	0	0.00	60.80	1.1	1,060	0.10%
2023/10/19	0.1	61.20	0	0.00	60.80	0.1	1,075	0.00%
2023/10/18	1	60.40	0	0.00	61.70	1	1,087	0.09%
2023/10/17	0	61.40	0	0.00	60.90	0	1,078	0.00%
2023/10/16	0.2	61.20	0.7	61.30	61.10	-0.5	1,125	-0.04%
2023/10/13	1.1	61.32	0	0.00	61.30	1.1	1,141	0.09%
2023/10/11	0.1	61.89	0	0.00	61.60	0.1	1,206	0.01%
2023/10/06	0	62.20	1	62.10	62.10	-1	1,249	-0.08%
2023/10/05	0	0.00	0.1	62.00	61.80	-0.1	1,256	-0.01%
2023/10/04	0.2	61.50	0	0.00	61.40	0.2	1,274	0.02%
2023/10/03	0.3	62.00	1.8	61.90	61.90	-1.5	1,277	-0.12%
2023/10/02	2	62.00	5.4	61.91	61.80	-3.4	1,294	-0.26%
2023/09/27	0.1	61.80	0	0.00	61.40	0.1	1,317	0.01%
2023/09/26	2.1	61.80	0	0.00	61.80	2.1	1,325	0.16%
2023/09/25	0	0.00	1	62.40	62.50	-1	1,352	-0.07%
2023/09/20	0.1	62.10	0.7	62.11	61.80	-0.7	1,447	-0.04%
2023/09/18	2.1	61.72	2.7	62.27	62.30	-0.6	1,502	-0.04%
2023/09/15	5.4	61.71	0	0.00	63.00	5.4	1,501	0.36%
2023/09/14	2.7	61.23	2.1	61.71	62.00	0.7	1,458	0.05%
2023/09/13	1.1	61.28	1	60.90	61.40	0.1	1,450	0.01%
2023/09/12	0	0.00	0.4	60.60	60.60	-0.4	1,462	-0.02%
2023/09/11	0.6	60.47	0	0.00	60.30	0.6	1,465	0.04%
2023/09/08	0	60.40	1	60.10	60.20	-1	1,461	-0.07%
2023/09/06	0	61.20	0	0.00	60.80	0	1,464	0.00%
2023/09/05	10	61.60	0	0.00	61.60	10	1,465	0.68%
2023/09/04	1	60.90	0	0.00	61.60	1	1,469	0.07%
2023/09/01	1	60.80	0	0.00	60.80	1	1,471	0.07%
2023/08/30	0.1	60.90	0	0.00	60.60	0.1	1,455	0.00%
2023/08/29	2.5	60.76	0	0.00	60.60	2.5	1,462	0.17%
2023/08/28	1	60.70	1	60.70	60.80	0	1,462	0.00%
2023/08/25	1.1	60.72	0	0.00	60.20	1.1	1,467	0.07%
2023/08/24	0.3	60.04	1.8	60.10	59.70	-1.6	1,467	-0.11%
2023/08/23	3.6	59.62	0.2	60.00	59.60	3.4	1,483	0.23%
2023/08/22	1.1	59.64	0	0.00	59.60	1.1	1,488	0.07%
2023/08/21	0	0.00	0.3	60.11	60.10	-0.3	1,495	-0.02%
2023/08/18	2.2	59.69	0	0.00	59.70	2.2	1,492	0.15%
2023/08/17	1	59.81	0	0.00	60.20	1	1,481	0.07%
2023/08/16	0.5	60.12	0	0.00	60.50	0.5	1,483	0.04%
2023/08/15	2.1	61.01	0	0.00	60.90	2.1	1,461	0.14%
2023/08/14	1	61.42	5	61.60	61.80	-4	1,457	-0.27%
2023/08/11	2.1	62.66	0	0.00	62.50	2.1	1,474	0.14%
2023/08/10	2.3	63.29	0	0.00	63.10	2.3	1,481	0.16%
2023/08/09	0	64.30	1	64.00	64.30	-1	1,484	-0.07%
2023/08/08	0.1	63.88	0.3	63.81	63.70	-0.2	1,478	-0.01%
2023/08/07	2.5	62.51	0	0.00	63.20	2.5	1,487	0.17%
2023/08/04	2.2	62.68	0	0.00	62.60	2.2	1,468	0.15%
2023/08/02	3.7	63.52	0	0.00	63.10	3.7	1,469	0.25%
2023/07/31	4	64.25	0	0.00	63.90	4	1,459	0.28%
2023/07/28	2.6	64.00	0.5	64.00	63.80	2.2	1,455	0.15%
2023/07/27	0.4	65.27	3	65.70	64.60	-2.6	1,433	-0.18%
2023/07/26	16	65.40	3.3	64.16	65.50	12.7	1,421	0.89%
2023/07/25	5.2	69.25	3.4	69.22	69.30	1.8	1,379	0.13%
2023/07/24	3.1	69.09	2.4	69.43	69.10	0.7	1,345	0.05%
2023/07/21	0.1	69.80	2.3	69.62	69.60	-2.2	1,356	-0.16%
2023/07/20	0.2	69.50	3	69.47	69.70	-2.8	1,453	-0.19%
2023/07/19	6.6	69.37	1	70.50	68.80	5.6	1,505	0.37%
2023/07/18	0.1	71.10	0	0.00	71.20	0.1	1,467	0.01%
2023/07/17	5.1	70.71	0.1	71.02	70.90	5.1	1,466	0.35%
2023/07/14	6	70.88	1	71.30	71.10	5	1,434	0.35%
2023/07/13	0	0.00	2.2	70.47	69.80	-2.2	1,415	-0.15%
2023/07/12	3	69.17	0	0.00	69.20	3	1,422	0.21%
2023/07/10	0.1	68.46	0	0.00	68.00	0.1	1,427	0.00%
2023/07/07	1.1	67.76	3	68.20	68.00	-1.9	1,433	-0.13%
2023/07/06	2.2	68.48	0	0.00	68.20	2.2	1,424	0.15%
2023/07/05	0.1	69.23	0	0.00	69.10	0.1	1,412	0.01%
2023/07/04	4.1	68.80	0.1	69.00	69.00	4	1,418	0.28%
2023/07/03	6.5	68.71	2	69.00	69.00	4.5	1,438	0.31%
2023/06/30	2.3	67.28	10.3	67.31	67.80	-8	1,442	-0.56%
2023/06/29	2.4	68.15	16	68.11	67.60	-13.6	1,409	-0.97%
2023/06/28	2.1	67.04	1	67.10	67.90	1.1	1,371	0.08%
2023/06/27	1	66.40	0	0.00	66.70	1	1,346	0.07%
2023/06/26	2.2	65.20	0.1	64.93	65.10	2.1	1,333	0.16%
2023/06/21	0.1	63.60	10	63.50	64.60	-10	1,317	-0.76%
2023/06/20	2	63.75	0	0.00	63.60	2	1,313	0.15%
2023/06/19	0	64.20	5.2	64.10	64.10	-5.2	1,328	-0.39%
2023/06/16	0	64.60	3.1	64.32	64.60	-3	1,333	-0.23%
2023/06/13	3	63.77	1.1	63.80	63.80	2	1,372	0.14%
2023/06/12	0.2	63.70	0	0.00	63.50	0.2	1,390	0.01%
2023/06/08	0.1	63.60	0	0.00	63.60	0.1	1,422	0.00%
2023/06/07	1.1	62.97	0.1	62.90	63.00	1	1,418	0.07%
2023/06/06	0.2	62.60	1.4	62.50	62.40	-1.2	1,410	-0.09%
2023/06/05	0.7	62.80	1.1	62.60	62.60	-0.4	1,410	-0.03%
2023/06/02	5.2	62.80	0	0.00	62.70	5.2	1,408	0.37%
2023/06/01	0	62.80	0	0.00	62.70	0	1,412	0.00%
2023/05/31	2.6	62.52	0.2	62.80	62.30	2.4	1,414	0.17%
2023/05/30	0.2	62.98	0	62.80	62.70	0.2	1,411	0.01%
2023/05/29	0	0.00	0	63.50	63.20	0	1,417	0.00%
2023/05/26	0.2	62.50	0.1	62.50	62.90	0.1	1,395	0.01%
2023/05/24	1.2	62.33	6	62.60	62.70	-4.8	1,384	-0.35%
2023/05/23	7.2	62.71	6	62.70	62.80	1.2	1,383	0.09%
2023/05/22	7.2	62.56	1	62.80	62.80	6.2	1,384	0.45%
2023/05/19	0.1	62.07	0	62.00	62.30	0	1,370	0.00%
2023/05/18	0	62.50	11	62.50	62.30	-11	1,363	-0.81%
2023/05/17	0.2	62.60	0.1	62.50	62.80	0.1	1,360	0.01%
2023/05/16	0.5	61.41	0.6	61.50	61.50	-0.1	1,333	0.00%
2023/05/15	0.2	60.80	1	60.90	60.90	-0.8	1,322	-0.06%
2023/05/12	0.2	61.40	9	60.70	61.10	-8.8	1,314	-0.67%
2023/05/11	0.2	61.40	9	60.70	60.70	-8.8	1,322	-0.67%
2023/05/10	0.1	62.20	0	0.00	62.20	0.1	1,315	0.00%
2023/05/09	0	0.00	2	61.45	61.80	-2	1,317	-0.15%
2023/05/08	0.1	62.20	0	0.00	62.20	0.1	1,325	0.00%
2023/05/05	1.1	61.95	0.1	62.10	61.90	1	1,348	0.08%
2023/05/04	0.1	62.70	6	62.60	62.70	-6	1,347	-0.44%
2023/05/02	14.1	62.11	3.2	62.59	61.90	10.9	1,345	0.81%
2023/04/28	1.1	60.90	0	0.00	61.00	1.1	1,344	0.08%
2023/04/27	0	0.00	1	60.80	60.70	-1	1,343	-0.07%
2023/04/26	0.2	60.30	0	59.90	61.10	0.2	1,339	0.02%
2023/04/25	19.7	60.96	7	61.65	60.20	12.7	1,313	0.96%
2023/04/24	3	61.73	9.7	62.23	62.30	-6.7	1,211	-0.55%
2023/04/21	2.1	59.87	1.1	59.99	59.80	1	1,191	0.09%
2023/04/20	0	60.40	0.1	60.40	60.50	0	1,179	0.00%
2023/04/19	0.1	60.10	2.1	59.96	59.70	-2	1,170	-0.17%
2023/04/18	3.4	59.81	0.5	60.00	59.80	2.9	1,160	0.25%
2023/04/17	13.2	60.74	20	61.11	60.20	-6.8	1,149	-0.59%
2023/04/13	2	58.05	4.9	59.23	59.00	-2.9	1,085	-0.27%
2023/04/12	0	0.00	2	58.35	58.30	-2	1,081	-0.18%
2023/04/11	0.1	58.50	0	0.00	58.30	0.1	1,073	0.01%
2023/04/10	0.2	58.65	0.5	58.70	58.70	-0.3	1,064	-0.03%
2023/04/07	0.1	58.22	3	58.30	58.30	-2.9	1,054	-0.28%
2023/04/06	2	57.80	0	0.00	57.70	2	1,039	0.19%
2023/03/31	3	55.00	0	0.00	56.00	3	1,011	0.30%
2023/03/30	1.3	55.79	0	0.00	55.70	1.3	977	0.13%
2023/03/27	2.5	56.09	1.4	55.87	56.00	1.1	982	0.11%
2023/03/24	5	56.30	0.5	56.50	56.20	4.5	961	0.47%
2023/03/23	1	56.35	0	0.00	56.40	1	959	0.10%
2023/03/22	2.2	56.49	2.2	56.23	56.30	0	957	0.00%
2023/03/21	1.2	55.65	0.5	55.57	55.60	0.7	943	0.07%
2023/03/20	1	54.50	0	0.00	54.60	1	937	0.11%
2023/03/17	11.1	54.60	16	54.71	54.40	-4.9	925	-0.53%
2023/03/16	2	55.90	6	56.10	55.50	-4	889	-0.45%
2023/03/15	10	56.15	23	55.74	56.10	-13	879	-1.48%
2023/03/14	25.6	55.26	3	55.17	55.10	22.6	863	2.61%
2023/03/13	0.1	53.29	0	0.00	53.80	0.1	832	0.01%
2023/03/10	0.1	53.90	0	0.00	53.90	0.1	832	0.01%
2023/03/09	2.1	54.61	2.1	54.68	54.70	0.1	830	0.01%
2023/03/08	0	54.80	0	0.00	54.80	0	845	0.00%
2023/03/03	0	0.00	0	54.30	54.20	0	842	0.00%
2023/03/02	2.1	53.82	3	54.00	54.00	-0.9	841	-0.11%
2023/03/01	1.1	53.73	2	54.25	53.80	-0.9	838	-0.11%
2023/02/24	1	54.60	0	0.00	54.40	1	830	0.12%
2023/02/23	3	54.37	6	54.42	54.30	-3	829	-0.36%
2023/02/22	1	53.31	0.4	53.70	53.80	0.6	832	0.07%
2023/02/21	0.2	54.10	0.1	54.10	53.90	0	830	0.00%
2023/02/20	2	54.20	1	54.20	54.30	1	843	0.12%
2023/02/15	2	53.28	0	0.00	53.20	2	861	0.23%
2023/02/14	5	53.50	9	53.59	53.40	-4	863	-0.46%
2023/02/13	1	53.80	6	53.78	53.70	-5	865	-0.58%
2023/02/10	0.1	54.69	1.8	54.61	54.40	-1.7	868	-0.20%
2023/02/09	0	0.00	1	54.80	55.00	-1	867	-0.12%
2023/02/08	6	54.58	3	54.53	54.60	3	858	0.35%
2023/02/07	1	53.70	1	53.90	53.90	0	847	0.00%
2023/02/06	5	53.00	0	0.00	53.70	5	844	0.59%
2023/02/03	5	53.40	6	53.55	53.80	-1	827	-0.12%
2023/02/02	5	53.20	3.5	52.66	53.40	1.5	800	0.19%
2023/02/01	0.1	52.00	0	0.00	52.40	0.1	786	0.01%
2023/01/31	3.4	51.79	0	0.00	51.90	3.4	787	0.43%
2023/01/30	0.1	51.50	0	0.00	51.60	0.1	779	0.01%
2023/01/17	6.4	51.79	0.5	51.50	51.50	5.9	768	0.77%
2023/01/16	4	51.70	5.1	51.58	51.50	-1.1	769	-0.14%
2023/01/13	5.4	51.98	7	51.41	51.30	-1.6	762	-0.22%
2023/01/12	12.1	51.98	5.2	51.70	51.70	6.8	768	0.89%
2023/01/11	3	51.67	2.4	51.89	52.30	0.6	765	0.08%
2023/01/10	2.1	50.01	0	0.00	50.00	2.1	724	0.28%
2023/01/09	2	50.15	1	50.00	50.10	1	746	0.13%
2023/01/06	2	50.10	2	50.05	50.00	0	749	0.00%
2023/01/05	0	50.20	0	0.00	50.10	0	761	0.00%
2023/01/04	0.6	50.19	3.2	49.96	50.10	-2.6	768	-0.34%
2023/01/03	0.1	50.20	0	0.00	50.00	0.1	793	0.01%
2022/12/30	0	0.00	0.3	49.75	50.10	-0.3	797	-0.03%
2022/12/29	0	49.40	1.3	49.27	49.70	-1.3	788	-0.16%
2022/12/28	0	49.70	0	0.00	49.50	0	798	0.00%
2022/12/27	0.2	49.50	0	0.00	49.45	0.2	814	0.02%
2022/12/26	2	49.25	5	49.49	49.45	-3	832	-0.36%
2022/12/23	1.5	49.08	2	49.15	49.25	-0.5	858	-0.06%
2022/12/21	1.1	48.89	0	0.00	48.90	1.1	891	0.13%
2022/12/20	10.2	49.04	3	49.05	48.95	7.2	891	0.80%
2022/12/19	2	49.85	0	0.00	49.80	2	898	0.22%
2022/12/16	0	49.50	0	0.00	49.35	0	904	0.00%
2022/12/14	0.1	50.10	0	0.00	49.95	0.1	915	0.01%
2022/12/12	0.1	50.00	1.7	49.98	49.80	-1.6	928	-0.17%
2022/12/09	1.7	49.68	0	0.00	49.75	1.7	969	0.18%
2022/12/08	0	49.91	0	0.00	49.45	0	980	0.00%
2022/12/07	0.1	49.85	0	0.00	49.80	0.1	983	0.01%
2022/12/06	0	50.40	0.1	50.40	50.00	0	984	0.00%
2022/12/05	1	50.80	0	0.00	50.70	1	987	0.10%
2022/12/02	2.1	50.58	15	50.93	51.00	-12.9	990	-1.30%
2022/12/01	0.1	51.70	0	0.00	51.30	0.1	998	0.01%
2022/11/30	10	50.90	1	51.10	51.10	9	993	0.90%
2022/11/28	2	49.63	0	0.00	50.40	2	981	0.20%
2022/11/25	2	49.90	0	0.00	50.00	2	979	0.20%
2022/11/24	4	50.00	0	50.20	50.20	4	981	0.40%
2022/11/23	3.2	49.76	0.5	49.90	49.75	2.6	993	0.26%
2022/11/22	3	49.30	1	49.25	49.35	2	1,018	0.20%
2022/11/18	0.1	49.40	0	0.00	49.20	0.1	1,036	0.00%
2022/11/17	3	49.30	0	0.00	49.55	3	1,047	0.29%
2022/11/16	0.2	50.32	1	50.90	49.30	-0.8	1,046	-0.08%
2022/11/15	2.1	50.60	0.5	50.70	50.60	1.6	1,036	0.15%
2022/11/14	0.1	50.80	1	50.70	50.90	-0.9	1,034	-0.09%
2022/11/11	1	50.00	0	0.00	50.10	1	1,027	0.10%
2022/11/10	0.1	50.30	1.2	50.15	50.00	-1.2	1,024	-0.11%
2022/11/09	0	50.50	2	50.30	50.50	-2	1,024	-0.19%
2022/11/08	1.1	49.74	2	49.90	49.75	-0.9	1,046	-0.09%
2022/11/07	0.3	48.95	1	48.90	49.30	-0.7	1,042	-0.07%
2022/11/03	0.2	47.60	0.4	47.70	48.00	-0.3	1,036	-0.02%
2022/11/02	2.1	47.66	0	0.00	47.60	2.1	1,036	0.20%
2022/11/01	1.4	47.10	0.6	47.10	47.10	0.9	1,038	0.08%
2022/10/31	1.1	46.55	0	0.00	46.55	1.1	1,050	0.11%
2022/10/28	0.2	46.96	0	0.00	46.70	0.2	1,072	0.02%
2022/10/27	0.5	47.40	0	0.00	47.10	0.5	1,103	0.05%
2022/10/26	0.1	46.30	0	0.00	46.40	0.1	1,123	0.01%
2022/10/25	2	46.55	10.6	46.11	46.25	-8.6	1,140	-0.75%
2022/10/21	0.1	47.25	0	0.00	46.90	0.1	1,161	0.00%
2022/10/20	1.5	46.97	0	0.00	47.10	1.5	1,176	0.13%
2022/10/19	0.1	48.00	0	0.00	47.95	0.1	1,179	0.01%
2022/10/18	0.5	47.69	0.5	48.15	48.00	0	1,184	0.00%
2022/10/17	1.2	46.77	3.2	47.21	47.60	-2	1,188	-0.16%
2022/10/13	0.1	48.45	4.3	48.27	48.25	-4.2	1,167	-0.36%
2022/10/12	0.3	48.59	3	48.70	48.90	-2.7	1,159	-0.24%
2022/10/11	6.4	48.44	0	0.00	48.30	6.4	1,154	0.55%
2022/10/07	1	49.85	0	0.00	49.85	1	1,128	0.09%
2022/10/06	0.1	50.52	0	0.00	50.60	0.1	1,125	0.01%
2022/10/05	0.1	51.00	4	50.85	50.90	-3.9	1,137	-0.34%
2022/10/04	0.4	49.95	0.3	50.10	49.95	0.1	1,131	0.01%
2022/10/03	11.2	49.97	0	0.00	49.65	11.2	1,122	0.99%
2022/09/30	1.2	50.32	2	50.15	50.70	-0.8	1,117	-0.07%
2022/09/29	0	51.40	0.2	51.20	51.20	-0.2	1,100	-0.02%
2022/09/28	2.1	51.95	0	0.00	51.10	2.1	1,098	0.19%
2022/09/27	0.1	52.70	0	0.00	52.70	0.1	1,088	0.01%
2022/09/26	8	52.99	0.3	53.00	52.60	7.7	1,093	0.71%
2022/09/23	1	54.00	3.1	54.40	54.20	-2.1	1,088	-0.20%
2022/09/22	3.9	53.90	0	0.00	54.20	3.9	1,101	0.35%
2022/09/21	4	53.73	5	54.00	53.60	-1	1,095	-0.09%
2022/09/20	1	54.10	2	54.20	54.30	-1	1,085	-0.09%
2022/09/19	2.4	54.00	0	0.00	53.90	2.4	1,089	0.22%
2022/09/16	2	54.45	2	54.70	54.30	0	1,097	0.00%
2022/09/15	0.1	55.00	0.3	54.90	54.80	-0.2	1,065	-0.02%
2022/09/14	0.1	55.15	0	0.00	54.70	0.1	1,064	0.01%
2022/09/13	0.1	55.59	0	0.00	55.40	0.1	1,077	0.01%
2022/09/12	2	55.40	1	55.30	55.30	1	1,080	0.09%
2022/09/07	2.1	54.85	0.5	55.00	54.60	1.6	1,098	0.14%
2022/09/06	3.2	55.87	0	0.00	55.70	3.2	1,090	0.29%
2022/09/05	0.1	56.20	0	0.00	56.00	0.1	1,098	0.01%
2022/09/02	3.1	56.47	0	0.00	56.20	3.1	1,115	0.27%
2022/09/01	2.2	56.40	0	0.00	56.50	2.2	1,126	0.20%
2022/08/31	1	56.80	0	0.00	57.00	1	1,130	0.09%
2022/08/30	2.2	56.72	0	0.00	56.90	2.2	1,151	0.19%
2022/08/29	4.8	58.50	0	0.00	58.80	4.8	1,148	0.42%
2022/08/26	0.3	59.73	0.8	59.90	59.60	-0.5	1,134	-0.04%
2022/08/25	0	60.50	3	60.30	60.20	-3	1,149	-0.26%
2022/08/24	3	60.27	1.3	60.45	59.90	1.7	1,143	0.15%
2022/08/23	0	0.00	0.6	59.35	59.70	-0.6	1,161	-0.05%
2022/08/22	1.2	59.37	0	0.00	59.50	1.2	1,169	0.10%
2022/08/19	0.1	59.40	0	0.00	59.30	0.1	1,172	0.01%
2022/08/18	0.5	59.30	0.1	59.50	59.30	0.4	1,192	0.04%
2022/08/16	0	59.50	0	0.00	59.40	0	1,210	0.00%
2022/08/15	1	59.90	1.9	59.34	59.80	-0.9	1,214	-0.07%
2022/08/11	0	0.00	1	57.20	57.40	-1	1,248	-0.08%
2022/08/10	0	56.80	0.1	56.80	56.50	-0.1	1,261	0.00%
2022/08/08	1.1	56.75	4	57.30	56.90	-2.9	1,287	-0.22%
2022/08/05	0	57.20	0	0.00	57.60	0	1,315	0.00%
2022/08/04	2.3	56.10	0	0.00	56.40	2.3	1,338	0.18%
2022/08/03	2.1	56.82	1	57.00	57.10	1.1	1,330	0.09%
2022/08/02	2.1	58.17	2.9	58.51	58.50	-0.8	1,335	-0.06%
2022/08/01	0	59.20	0	0.00	58.90	0	1,367	0.00%
2022/07/29	0.2	58.94	1	58.80	59.90	-0.8	1,376	-0.06%
2022/07/28	2	58.30	0	0.00	58.20	2	1,361	0.15%
2022/07/27	0	0.00	0.2	58.00	58.40	-0.2	1,374	-0.01%
2022/07/26	0	0.00	1	57.80	58.00	-1	1,398	-0.07%
2022/07/21	3	55.73	0	0.00	55.90	3	1,521	0.20%
2022/07/20	0.1	56.40	0	0.00	55.90	0.1	1,588	0.01%
2022/07/19	0	55.00	8	55.29	55.90	-8	1,639	-0.49%
2022/07/18	2.3	54.68	0	0.00	54.60	2.3	1,697	0.13%
2022/07/15	2.1	54.90	0	0.00	54.50	2.1	1,733	0.12%
2022/07/14	5.3	54.92	0	0.00	54.90	5.3	1,776	0.30%
2022/07/13	2.1	54.45	9	55.52	55.50	-6.9	1,796	-0.38%
2022/07/12	6	55.50	1	54.40	54.10	5	1,811	0.28%
2022/07/11	0	54.60	2	54.90	54.90	-2	1,838	-0.11%
2022/07/08	2.1	54.42	0	0.00	54.60	2.1	1,841	0.11%
2022/07/06	0.8	55.51	0	0.00	55.40	0.8	1,861	0.04%
2022/07/05	0	0.00	3	56.57	56.40	-3	1,879	-0.16%
2022/07/04	1.3	54.39	2	55.00	55.00	-0.7	1,894	-0.04%
2022/07/01	1.1	54.74	1.2	55.70	54.70	-0.1	1,942	0.00%
2022/06/30	3	56.33	7	55.99	56.10	-4	1,971	-0.20%
2022/06/29	0	0.00	6.7	56.76	57.00	-6.7	1,977	-0.34%
2022/06/28	2	56.70	0	0.00	57.00	2	1,990	0.10%
2022/06/27	5.1	57.10	2	57.55	57.10	3.1	1,998	0.15%
2022/06/24	0	56.90	0.1	56.65	56.90	-0.1	1,999	0.00%
2022/06/23	0	0.00	0.5	55.50	56.00	-0.5	1,994	-0.03%
2022/06/22	0.3	55.80	0	0.00	55.30	0.3	2,002	0.01%
2022/06/21	1	55.90	0	0.00	56.10	1	2,007	0.05%
2022/06/17	1.3	54.68	2	54.30	54.30	-0.7	2,045	-0.04%
2022/06/16	2	55.65	0	0.00	55.10	2	2,066	0.10%
2022/06/15	0.1	56.07	0	0.00	55.80	0.1	2,122	0.01%
2022/06/14	0.1	55.59	1	55.50	55.90	-0.9	2,143	-0.04%
2022/06/13	4.2	55.82	0	0.00	55.90	4.2	2,177	0.19%
2022/06/10	0.2	57.03	0	0.00	57.30	0.2	2,181	0.01%
2022/06/09	2.4	57.75	1	57.60	57.70	1.4	2,211	0.06%
2022/06/08	2.4	58.11	1.4	57.94	58.40	1	2,332	0.04%
2022/06/07	3	56.60	1	56.90	57.00	2	2,481	0.08%
2022/06/06	2	56.00	0	0.00	56.10	2	2,507	0.08%
2022/06/02	1.3	55.86	0	0.00	55.90	1.3	2,583	0.05%
2022/06/01	0.1	57.60	3	57.43	57.50	-2.9	2,618	-0.11%
2022/05/31	1	56.90	1	57.40	57.70	0	2,657	0.00%
2022/05/30	1.2	57.25	0	0.00	57.30	1.2	2,717	0.04%
2022/05/27	0.3	56.00	0	0.00	56.00	0.3	2,803	0.01%
2022/05/26	6	55.95	5	56.12	56.00	1	2,827	0.04%
2022/05/25	0.4	55.10	0	0.00	55.10	0.4	2,826	0.01%
2022/05/24	0.2	54.30	0	0.00	53.90	0.2	2,888	0.01%
2022/05/23	0	0.00	1	54.60	54.60	-1	2,899	-0.03%
2022/05/20	1.6	54.26	1	54.50	54.60	0.6	2,926	0.02%
2022/05/19	10	54.79	5.3	54.63	55.20	4.7	2,918	0.16%
2022/05/18	1.2	54.66	0	54.70	54.50	1.2	2,890	0.04%
2022/05/17	0.3	53.67	0	0.00	53.50	0.3	2,896	0.01%
2022/05/16	0.6	53.52	10	53.38	53.60	-9.4	2,928	-0.32%
2022/05/13	1.2	52.89	0	0.00	52.70	1.2	2,958	0.04%
2022/05/12	15.9	52.69	5.4	52.21	52.00	10.5	2,961	0.35%
2022/05/11	2.1	53.70	3	53.20	53.20	-0.9	2,971	-0.03%
2022/05/10	1.4	53.58	5	53.14	53.90	-3.7	3,016	-0.12%
2022/05/09	3.6	53.68	2	53.30	53.30	1.6	3,041	0.05%
2022/05/06	3.2	55.59	0	0.00	55.20	3.2	3,004	0.11%
2022/05/05	4.4	56.69	2	56.40	56.60	2.4	2,998	0.08%
2022/05/04	0.3	56.42	1	56.10	56.10	-0.7	2,996	-0.02%
2022/05/03	1.3	55.54	2.2	55.65	55.80	-0.9	2,992	-0.03%
2022/04/29	10.3	56.34	3	56.87	56.20	7.3	2,979	0.25%
2022/04/28	4	56.03	0	0.00	55.90	4	2,950	0.14%
2022/04/27	3	56.39	0	0.00	55.80	3	2,934	0.10%
2022/04/26	23.5	58.60	7	58.60	58.30	16.5	2,874	0.57%
2022/04/25	13.1	60.00	0	0.00	59.80	13.1	2,824	0.46%
2022/04/22	5.6	62.49	1.4	62.26	62.20	4.2	2,784	0.15%
2022/04/21	5.8	63.92	1	63.90	63.80	4.8	2,750	0.17%
2022/04/20	15.3	65.59	2.1	65.67	65.90	13.1	2,740	0.48%
2022/04/19	2	65.80	0	0.00	65.90	2	2,709	0.07%
2022/04/18	7.3	66.31	3	67.07	65.60	4.3	2,710	0.16%
2022/04/15	6.3	65.98	0	0.00	67.00	6.3	2,698	0.23%
2022/04/14	0.5	66.30	0	0.00	66.20	0.5	2,679	0.02%
2022/04/13	0	65.80	0	0.00	66.10	0	2,686	0.00%
2022/04/12	7.1	65.35	2	65.50	65.20	5.1	2,685	0.19%
2022/04/11	0.3	66.87	4	66.93	66.70	-3.7	2,687	-0.14%
2022/04/08	6	66.45	0	0.00	66.50	6	2,667	0.22%
2022/04/07	26.6	66.25	13	65.82	66.00	13.6	2,676	0.51%
2022/04/06	1	63.00	1	64.60	65.50	0	2,645	0.00%
2022/04/01	5.5	63.54	0	64.20	63.60	5.5	2,641	0.21%
2022/03/30	1.1	64.23	2	64.20	64.40	-0.9	2,649	-0.03%
2022/03/29	1.2	64.50	0	0.00	64.10	1.2	2,675	0.04%
2022/03/28	0	63.83	1	63.70	64.60	-1	2,682	-0.04%
2022/03/25	2.3	64.20	0.2	64.70	64.20	2.1	2,674	0.08%
2022/03/24	0.2	64.80	0	0.00	64.80	0.2	2,658	0.01%
2022/03/23	4.2	64.99	13	64.68	64.90	-8.8	2,667	-0.33%
2022/03/22	3.1	65.03	3	64.83	65.00	0.1	2,644	0.00%
2022/03/21	16.4	63.67	5	63.80	64.00	11.4	2,607	0.44%
2022/03/18	8.2	62.75	10.2	62.52	62.10	-2	2,579	-0.08%
2022/03/17	0.2	63.74	2	63.70	63.40	-1.8	2,525	-0.07%
2022/03/16	5.4	62.97	2	62.91	62.80	3.4	2,504	0.13%
2022/03/15	4.4	63.41	1	63.40	63.40	3.4	2,463	0.14%
2022/03/14	9.1	63.84	0	64.20	64.20	9.1	2,444	0.37%
2022/03/11	43.5	63.36	4.3	63.40	63.60	39.2	2,408	1.63%
2022/03/10	45	64.84	22	64.70	65.20	23	2,278	1.01%
2022/03/09	1.3	66.85	14.3	66.54	67.00	-13	2,103	-0.62%
2022/03/08	8.2	67.70	20.2	66.03	65.80	-12	2,069	-0.58%
2022/03/07	6.9	69.08	7	68.94	68.90	-0.1	1,993	-0.01%
2022/03/04	6	71.41	1	71.60	70.90	5	1,942	0.26%
2022/03/03	8.6	72.27	2.5	73.54	72.10	6.1	1,919	0.32%
2022/03/02	4.3	70.91	18.1	71.06	71.80	-13.8	1,842	-0.75%
2022/03/01	1.2	68.70	2	68.50	68.80	-0.8	1,748	-0.04%
2022/02/25	1.6	67.15	2	67.10	67.00	-0.4	1,721	-0.02%
2022/02/24	10.3	67.21	16.1	67.35	66.90	-5.7	1,710	-0.34%
2022/02/23	1.1	67.81	1	68.10	68.20	0.1	1,644	0.01%
2022/02/22	5.7	67.53	12.1	67.16	67.20	-6.4	1,643	-0.39%
2022/02/21	4	67.10	4	67.43	67.60	0	1,614	0.00%
2022/02/18	3	67.27	2	67.60	67.60	1	1,607	0.06%
2022/02/17	4.1	67.41	4	67.60	67.80	0.1	1,605	0.01%
2022/02/16	3	67.40	1.2	67.22	67.50	1.8	1,618	0.11%
2022/02/15	11.1	67.36	7.7	67.21	67.20	3.4	1,601	0.21%
2022/02/14	5.3	66.59	1.1	66.09	66.90	4.2	1,560	0.27%
2022/02/11	7.4	66.57	4.3	66.10	66.30	3.2	1,560	0.20%
2022/02/10	3.5	65.82	4.5	65.78	66.30	-1.1	1,527	-0.07%
2022/02/09	28	63.45	1	63.50	64.40	27	1,484	1.82%
2022/02/08	0.3	62.03	4	62.20	62.20	-3.7	1,440	-0.26%
2022/02/07	15.4	60.93	1.1	61.31	61.30	14.4	1,441	1.00%
2022/01/26	7.3	61.18	5.2	61.11	61.10	2	1,477	0.14%
2022/01/25	5.3	60.68	0.4	61.00	61.20	5	1,560	0.32%
2022/01/24	24.2	60.91	5	60.76	61.20	19.2	1,545	1.25%
2022/01/21	1.2	61.34	13.2	61.48	61.30	-12	1,525	-0.79%
2022/01/20	1.2	61.80	0.2	62.10	61.50	1	1,513	0.07%
2022/01/19	2.3	61.59	6.4	61.62	61.50	-4.1	1,501	-0.28%
2022/01/18	1.1	62.01	0	0.00	61.80	1.1	1,492	0.07%
2022/01/17	4.4	62.37	1	62.80	62.20	3.4	1,479	0.23%
2022/01/14	3.2	61.71	2	63.00	61.60	1.2	1,469	0.08%
2022/01/13	6	62.02	2	61.90	62.30	4	1,475	0.27%
2022/01/12	0.1	60.70	0	0.00	61.50	0.1	1,476	0.01%
2022/01/11	3.3	60.49	0.6	60.80	60.50	2.7	1,473	0.19%
2022/01/10	3.1	60.34	0.3	61.00	60.80	2.7	1,458	0.19%
2022/01/07	1.2	60.58	0	0.00	60.90	1.2	1,445	0.08%
2022/01/06	1.1	60.52	1.5	60.27	60.90	-0.4	1,442	-0.03%
2022/01/05	0	0.00	0.2	60.80	60.50	-0.2	1,439	-0.01%
2022/01/04	4.1	60.82	7.2	61.20	60.40	-3.1	1,466	-0.21%
2022/01/03	1.1	61.54	13	61.80	61.60	-11.9	1,452	-0.82%
2021/12/30	1	61.50	15.1	61.79	61.90	-14.1	1,464	-0.96%
2021/12/29	5.1	62.16	6.2	62.20	62.00	-1.1	1,447	-0.08%
2021/12/28	1.2	62.00	0.6	62.07	62.20	0.6	1,438	0.04%
2021/12/27	7.2	60.39	13	60.88	61.00	-5.8	1,423	-0.41%
2021/12/24	11.1	59.80	2	60.00	59.80	9.1	1,438	0.63%
2021/12/23	11.1	59.62	0	0.00	59.80	11.1	1,446	0.77%
2021/12/22	2.1	58.36	0	0.00	58.70	2.1	1,441	0.15%
2021/12/21	0.1	57.90	1.9	58.00	58.00	-1.8	1,450	-0.12%
2021/12/20	0	0.00	1.7	57.99	57.80	-1.7	1,518	-0.11%
2021/12/17	3	57.40	0	0.00	57.40	3	1,629	0.19%
2021/12/16	2.1	57.85	2	57.90	58.00	0.1	1,693	0.01%
2021/12/15	0	57.66	0.1	57.60	57.70	-0.1	1,815	0.00%
2021/12/14	3.1	57.37	0	0.00	57.40	3.1	2,053	0.15%
2021/12/13	2	58.00	1.1	57.91	57.70	0.9	2,140	0.04%
2021/12/10	2	57.35	10.1	57.60	57.50	-8.1	2,196	-0.37%
2021/12/09	2	57.25	0	0.00	57.40	2	2,242	0.09%
2021/12/07	1.1	56.83	3	56.90	57.30	-1.9	2,338	-0.08%
2021/12/06	0.3	57.04	1	57.00	56.90	-0.8	2,386	-0.03%
2021/12/03	1.1	56.92	2.2	57.02	57.00	-1.1	2,487	-0.05%
2021/12/02	0.1	57.20	0	0.00	57.20	0.1	2,522	0.00%
2021/12/01	0.4	57.31	5	56.90	57.50	-4.7	2,532	-0.18%
2021/11/30	1.4	56.66	9.1	56.96	57.50	-7.7	2,526	-0.31%
2021/11/29	9.1	56.09	3	56.10	56.10	6.1	2,516	0.24%
2021/11/26	4.5	56.54	0	0.00	56.50	4.5	2,513	0.18%
2021/11/24	2.5	56.92	0	0.00	56.80	2.5	2,511	0.10%
2021/11/23	2	56.65	3	56.83	56.70	-1	2,539	-0.04%
2021/11/22	4.6	56.94	1	57.00	57.00	3.6	2,537	0.14%
2021/11/19	1	57.31	0	0.00	57.30	1	2,534	0.04%
2021/11/18	1	57.90	13	57.80	57.90	-12	2,522	-0.48%
2021/11/17	1.2	57.73	0	0.00	57.80	1.2	2,521	0.05%
2021/11/16	1.1	57.82	0	0.00	58.00	1.1	2,523	0.04%
2021/11/15	8.2	57.88	12.1	57.72	57.80	-4	2,529	-0.16%
2021/11/12	0.1	58.03	1	58.50	58.80	-0.9	2,515	-0.04%
2021/11/11	0.2	57.20	2	56.90	57.40	-1.8	2,499	-0.07%
2021/11/10	1	57.00	0	0.00	56.80	1	2,512	0.04%
2021/11/09	2	57.30	0	0.00	57.70	2	2,482	0.08%
2021/11/08	6.1	57.17	0.1	57.50	57.20	6	2,473	0.24%
2021/11/05	1.1	57.31	0	0.00	57.30	1.1	2,464	0.04%
2021/11/04	1.2	57.84	1.1	58.20	57.80	0	2,457	0.00%
2021/11/03	4.1	57.86	1.5	58.40	58.20	2.6	2,449	0.11%
2021/11/02	7.4	57.38	15.6	57.50	59.10	-8.2	2,401	-0.34%
2021/11/01	1.1	55.90	0.7	55.90	55.80	0.4	2,307	0.02%
2021/10/29	0.1	55.80	1	55.50	55.80	-0.9	2,304	-0.04%
2021/10/28	0.1	55.72	6	55.82	55.90	-5.9	2,305	-0.26%
2021/10/27	12.2	55.50	0	0.00	55.50	12.2	2,314	0.53%
2021/10/26	12.2	55.63	2.1	55.49	55.70	10.1	2,322	0.43%
2021/10/25	2.1	54.81	2	55.15	55.20	0.1	2,318	0.00%
2021/10/22	2.3	55.33	0	55.60	55.20	2.3	2,337	0.10%
2021/10/21	1	55.50	5	55.90	55.50	-4	2,359	-0.17%
2021/10/20	9	55.86	0	0.00	56.30	9	2,334	0.39%
2021/10/19	0	0.00	5	56.00	56.00	-5	2,310	-0.22%
2021/10/18	1	54.80	0	0.00	54.90	1	2,330	0.04%
2021/10/14	4.4	54.23	10.3	54.11	54.20	-5.9	2,374	-0.25%
2021/10/13	0	0.00	1.2	54.73	54.60	-1.2	2,374	-0.05%
2021/10/12	4.5	54.88	0	0.00	54.60	4.5	2,399	0.19%
2021/10/08	2.5	56.00	1	56.30	56.10	1.5	2,386	0.06%
2021/10/07	0	0.00	3	55.77	55.90	-3	2,375	-0.13%
2021/10/05	1.3	54.32	10.8	53.92	54.60	-9.5	2,378	-0.40%
2021/10/04	4.6	54.38	17	54.42	54.20	-12.4	2,372	-0.52%
2021/10/01	23	55.00	0	0.00	54.90	23	2,358	0.98%
2021/09/30	10	55.60	2	55.45	56.00	8	2,325	0.34%
2021/09/29	3	54.57	10	54.75	54.50	-7	2,305	-0.30%
2021/09/28	3	54.57	1	54.70	54.70	2	2,285	0.09%
2021/09/27	4.5	54.80	20	54.85	54.60	-15.5	2,265	-0.69%
2021/09/24	13.1	55.82	2.2	56.31	56.00	10.9	2,215	0.49%
2021/09/23	5.1	59.17	62.1	59.99	60.00	-57	2,148	-2.65%
2021/09/22	17	58.45	9.2	58.84	59.00	7.8	2,087	0.38%
2021/09/17	56.6	58.97	38	59.03	57.40	18.6	1,997	0.93%
2021/09/16	11	62.52	12	62.18	62.50	-1	1,799	-0.06%
2021/09/15	36.3	60.91	7	60.87	61.20	29.3	1,721	1.70%
2021/09/14	6	59.88	6	58.95	60.00	0	1,666	0.00%
2021/09/13	3.4	58.24	1	58.30	59.00	2.4	1,618	0.15%
2021/09/10	1.1	57.57	5	57.50	57.70	-4	1,587	-0.25%
2021/09/09	2	55.80	1.7	56.42	56.50	0.3	1,562	0.02%
2021/09/08	9.1	55.44	1.1	56.11	55.60	8	1,527	0.52%
2021/09/07	0	0.00	0.1	53.90	54.30	-0.1	1,440	-0.01%
2021/09/06	3	52.90	2	52.70	53.00	1	1,440	0.07%
2021/09/03	2	52.40	0	0.00	52.90	2	1,434	0.14%
2021/09/02	0	52.63	0	0.00	52.40	0	1,436	0.00%
2021/09/01	0	52.90	1.2	52.67	52.60	-1.2	1,434	-0.08%
2021/08/31	0	52.70	0.4	52.90	52.60	-0.4	1,425	-0.03%
2021/08/30	0.1	52.76	2	52.70	52.70	-1.9	1,428	-0.14%
2021/08/27	0	0.00	0.1	52.30	52.80	-0.1	1,438	-0.01%
2021/08/26	0.1	51.49	0	0.00	51.40	0.1	1,413	0.01%
2021/08/25	1.1	51.41	1	51.60	51.60	0.1	1,434	0.00%
2021/08/24	5	50.80	0	0.00	50.80	5	1,442	0.35%
2021/08/23	1.1	50.70	1	50.10	50.60	0.1	1,475	0.00%
2021/08/20	0.4	49.95	0	0.00	49.80	0.4	1,500	0.03%
2021/08/19	17.3	50.04	21.2	50.24	49.90	-3.8	1,503	-0.26%
2021/08/18	2.3	50.41	0	0.00	50.80	2.3	1,492	0.15%
2021/08/17	4.3	50.93	0	0.00	50.70	4.3	1,484	0.29%
2021/08/16	5.1	50.90	6	51.40	50.90	-0.9	1,490	-0.06%
2021/08/13	1	51.20	0	0.00	51.20	1	1,483	0.07%
2021/08/12	1	51.30	1	51.20	51.20	0	1,503	0.00%
2021/08/11	1.3	51.25	2	50.80	50.90	-0.7	1,515	-0.05%
2021/08/10	0.1	51.17	19	51.05	51.00	-18.9	1,544	-1.23%
2021/08/09	2.2	51.51	13	51.38	51.20	-10.8	1,621	-0.67%
2021/08/06	1.3	52.05	2	51.70	51.90	-0.7	1,643	-0.04%
2021/08/05	0.5	52.50	4	52.40	52.40	-3.5	1,728	-0.20%
2021/08/04	2.2	52.83	0.2	52.50	52.40	2	1,861	0.11%
2021/08/03	0.2	52.44	0.3	52.50	52.80	-0.1	1,922	0.00%
2021/08/02	2.1	52.30	3	52.20	52.30	-0.9	1,932	-0.05%
2021/07/30	1.1	52.80	0	0.00	52.50	1.1	1,935	0.06%
2021/07/29	0	0.00	1	52.90	53.20	-1	1,945	-0.05%
2021/07/28	1.2	52.72	0	0.00	52.70	1.2	1,954	0.06%
2021/07/27	2	53.39	11.1	53.30	53.40	-9.1	2,007	-0.45%
2021/07/26	9	52.78	0	0.00	52.60	9	2,005	0.45%
2021/07/23	2	52.50	0	0.00	52.60	2	2,043	0.10%
2021/07/22	1	52.90	5.1	52.61	52.70	-4.1	2,107	-0.20%
2021/07/21	5	52.70	1.1	52.50	52.70	3.9	2,111	0.18%
2021/07/20	5.2	52.09	2	51.90	52.10	3.2	2,135	0.15%
2021/07/19	1	51.60	0	0.00	52.00	1	2,233	0.04%
2021/07/16	28	51.87	0.1	52.30	51.40	28	2,391	1.17%
2021/07/15	0	51.10	2	51.15	51.70	-2	2,464	-0.08%
2021/07/14	1	50.80	0	0.00	50.90	1	2,504	0.04%
2021/07/13	2	50.80	1	51.00	50.90	1	2,572	0.04%
2021/07/12	2	50.79	3.3	50.89	50.80	-1.3	2,628	-0.05%
2021/07/09	1	50.40	16	50.33	50.60	-15	2,650	-0.57%
2021/07/07	2.4	50.34	20	50.30	50.50	-17.7	2,804	-0.63%
2021/07/06	1.6	50.31	12	50.30	50.60	-10.4	2,848	-0.37%
2021/07/05	2.5	50.34	1	50.40	50.50	1.5	2,888	0.05%
2021/07/02	0.1	50.60	10.6	50.58	50.50	-10.5	2,927	-0.36%
2021/07/01	3.1	50.50	0	0.00	50.70	3.1	3,009	0.10%
2021/06/30	3.1	50.37	0	0.00	50.00	3.1	3,082	0.10%
2021/06/29	13.1	50.83	0	0.00	50.80	13.1	3,095	0.42%
2021/06/28	19	50.80	3.3	50.17	51.10	15.7	3,240	0.48%
2021/06/25	1	50.10	0	0.00	50.20	1	3,240	0.03%
2021/06/24	3.4	49.44	2	49.40	49.60	1.4	3,251	0.04%
2021/06/23	5	49.02	0	0.00	49.45	5	3,261	0.15%
2021/06/22	4	48.95	0	0.00	49.00	4	3,259	0.12%
2021/06/21	2	48.90	7	49.01	48.95	-5	3,281	-0.15%
2021/06/18	1	49.25	51	49.20	49.45	-50	3,329	-1.50%
2021/06/17	5	48.99	0	0.00	49.10	5	3,367	0.15%
2021/06/16	3	48.85	0	0.00	49.00	3	3,404	0.09%
2021/06/15	3	48.42	1	48.70	49.00	2	3,406	0.06%
2021/06/11	2.3	48.14	0	0.00	48.10	2.3	3,383	0.07%
2021/06/10	1	47.95	1	47.95	48.00	0	3,400	0.00%
2021/06/09	2.2	47.91	0	0.00	47.90	2.2	3,418	0.06%
2021/06/08	2.1	48.10	0	0.00	47.95	2.1	3,440	0.06%
2021/06/07	3	47.83	13	47.86	48.05	-10	3,504	-0.29%
2021/06/04	8.3	48.04	0	0.00	47.90	8.3	3,529	0.24%
2021/06/03	9	48.53	0	0.00	48.50	9	3,557	0.25%
2021/06/02	4	47.95	7	48.31	48.60	-3	3,595	-0.08%
2021/06/01	14.5	48.03	0	0.00	48.20	14.5	3,607	0.40%
2021/05/31	12.1	48.52	7	48.60	48.30	5.1	3,617	0.14%
2021/05/28	9	48.76	7	48.89	49.00	2	3,612	0.06%
2021/05/27	0.2	47.75	1	48.00	48.00	-0.8	3,607	-0.02%
2021/05/26	0.1	47.75	2	47.83	47.85	-2	3,624	-0.05%
2021/05/25	0	0.00	7	47.70	47.70	-7	3,633	-0.19%
2021/05/24	5	47.56	2	47.50	47.55	3	3,666	0.08%
2021/05/21	3	47.30	0.8	47.56	47.65	2.3	3,673	0.06%
2021/05/20	3	46.88	3	46.85	47.00	0	3,681	0.00%
2021/05/19	1.5	46.70	1	47.00	46.90	0.5	3,677	0.01%
2021/05/18	9	46.57	0	0.00	46.75	9	3,697	0.24%
2021/05/17	2.2	45.34	21	45.30	45.50	-18.8	3,698	-0.51%
2021/05/14	9.8	46.72	8	46.53	46.75	1.8	3,624	0.05%
2021/05/13	2	46.40	2.3	44.96	46.05	-0.3	3,597	-0.01%
2021/05/12	16.9	46.03	14.7	46.18	45.60	2.1	3,500	0.06%
2021/05/11	21	48.91	41	48.84	48.95	-20	3,380	-0.59%
2021/05/10	0	48.70	4	48.53	48.70	-4	3,332	-0.12%
2021/05/07	4	48.35	2.2	48.48	48.35	1.8	3,371	0.05%
2021/05/06	22.5	47.98	0	0.00	48.00	22.5	3,376	0.67%
2021/05/05	10.1	47.73	4	47.68	47.60	6.1	3,361	0.18%
2021/05/04	14.9	47.35	7	47.26	47.40	7.9	3,359	0.24%
2021/05/03	5.1	48.49	3	48.42	48.40	2.1	3,306	0.06%
2021/04/29	1.1	48.96	5	49.15	49.25	-3.9	3,293	-0.12%
2021/04/28	10	49.07	2	48.88	49.45	8	3,284	0.24%
2021/04/27	3.8	48.03	2	47.90	48.00	1.8	3,277	0.06%
2021/04/26	6.6	48.07	8	47.98	48.35	-1.4	3,263	-0.04%
2021/04/23	8	48.65	6	48.78	48.50	2	3,221	0.06%
2021/04/22	15.3	50.54	1.1	50.65	50.00	14.2	3,147	0.45%
2021/04/21	6.2	52.46	2.2	52.50	53.00	4	3,007	0.13%
2021/04/20	4.1	51.90	5	52.00	52.00	-1	2,918	-0.03%
2021/04/19	2	52.10	4.1	52.22	52.10	-2.1	2,875	-0.07%
2021/04/16	0.1	51.24	12	51.20	51.90	-11.9	2,820	-0.42%
2021/04/15	0.1	50.50	1	50.20	50.40	-0.9	2,779	-0.03%
2021/04/14	24.1	50.11	15	49.89	50.00	9.1	2,764	0.33%
2021/04/13	0	0.00	0.1	51.65	51.40	-0.1	2,682	0.00%
2021/04/12	0	0.00	1.3	51.12	51.30	-1.3	2,672	-0.05%
2021/04/09	31.7	50.19	17	50.14	50.30	14.7	2,658	0.55%
2021/04/08	8.1	49.91	0.1	50.00	50.00	8	2,627	0.30%
2021/04/07	5.1	49.84	0	0.00	50.10	5.1	2,613	0.20%
2021/04/06	1	48.60	4.5	48.21	49.20	-3.5	2,600	-0.13%
2021/04/01	0	47.55	3.9	47.43	47.65	-3.8	2,541	-0.15%
2021/03/31	9.9	47.53	1.5	47.67	47.35	8.4	2,491	0.34%
2021/03/30	0.3	46.50	5	46.26	46.50	-4.7	2,334	-0.20%
2021/03/29	0	46.20	10	46.14	46.30	-10	2,304	-0.43%
2021/03/26	0	45.65	6.3	45.56	45.70	-6.2	2,288	-0.27%
2021/03/25	4.1	45.40	0	0.00	45.45	4.1	2,270	0.18%
2021/03/24	1	45.35	3.1	45.45	45.45	-2.1	2,261	-0.09%
2021/03/23	16.1	45.34	6.2	45.35	45.50	9.9	2,238	0.44%
2021/03/22	0.3	44.50	2	44.40	45.00	-1.7	2,187	-0.08%
2021/03/19	3.4	43.72	0	0.00	43.65	3.4	2,141	0.16%
2021/03/18	0	43.85	1.2	43.95	43.70	-1.2	2,095	-0.06%
2021/03/17	0.1	43.91	1.8	43.84	43.80	-1.7	2,101	-0.08%
2021/03/16	0	0.00	0.2	43.85	43.90	-0.2	2,148	-0.01%
2021/03/15	3.1	43.03	0.3	43.25	43.40	2.9	2,146	0.13%
2021/03/12	2.3	43.27	2	43.25	43.35	0.3	2,152	0.01%
2021/03/11	12.7	43.81	1.6	43.77	43.70	11.1	2,155	0.52%
2021/03/10	1.9	44.38	0.9	44.35	44.25	1	2,110	0.05%
2021/03/09	1	43.95	0.6	43.95	44.00	0.4	2,096	0.02%
2021/03/08	2.3	43.41	11	43.28	43.60	-8.7	2,066	-0.42%
2021/03/05	2.6	42.67	0	0.00	43.10	2.6	2,033	0.13%
2021/03/04	0.2	42.65	1	42.70	42.70	-0.8	2,035	-0.04%
2021/03/03	0	0.00	3	42.37	42.65	-3	2,017	-0.15%
2021/03/02	0.2	42.56	0	0.00	42.30	0.2	1,993	0.01%
2021/02/26	2.2	41.93	19	42.06	42.20	-16.8	1,980	-0.85%
2021/02/25	0.4	42.21	0	0.00	42.20	0.4	1,964	0.02%
2021/02/24	1.2	42.28	2	42.45	42.05	-0.9	1,969	-0.04%
2021/02/23	2.1	42.08	0	0.00	42.15	2.1	1,947	0.11%
2021/02/22	2	41.95	2.8	41.99	41.90	-0.8	1,944	-0.04%
2021/02/19	3.7	41.87	0	0.00	42.05	3.7	1,953	0.19%
2021/02/18	0.1	42.00	1	41.75	42.05	-0.9	1,962	-0.05%
2021/02/17	1.1	41.05	3	41.38	41.55	-1.9	1,969	-0.10%
2021/02/05	0.1	40.90	0	0.00	40.90	0.1	1,955	0.01%
2021/02/04	5	40.46	0	0.00	40.60	5	1,967	0.26%
2021/02/03	0	40.65	0.2	40.70	40.65	-0.2	2,022	-0.01%
2021/02/02	1.1	40.56	0	0.00	40.65	1.1	2,059	0.05%
2021/02/01	0.2	40.50	3	40.25	40.45	-2.8	2,062	-0.14%
2021/01/29	3	40.04	1	40.05	40.45	2	2,049	0.10%
2021/01/27	2	40.60	0	0.00	40.65	2	1,987	0.10%
2021/01/26	1	40.65	0	0.00	40.65	1	1,989	0.05%
2021/01/25	5.1	40.20	0	0.00	40.85	5.1	1,987	0.26%
2021/01/22	2.1	40.31	2.4	40.29	40.40	-0.3	1,986	-0.01%
2021/01/21	7.1	40.46	6.2	40.49	40.45	0.9	1,986	0.05%
2021/01/20	6.2	40.57	4	40.50	40.40	2.2	1,974	0.11%
2021/01/19	4	41.05	0	0.00	41.10	4	1,917	0.21%
2021/01/18	10.4	41.03	0	0.00	41.10	10.4	1,920	0.54%
2021/01/15	8.2	41.28	11	41.30	41.20	-2.8	1,908	-0.15%
2021/01/14	7.3	41.61	1	41.65	41.65	6.3	1,947	0.32%
2021/01/13	12.1	41.84	0.8	41.90	41.85	11.3	1,936	0.58%
2021/01/12	2.1	41.86	0	42.00	41.80	2.1	1,931	0.11%
2021/01/11	0.1	42.00	6	41.85	42.10	-6	1,924	-0.31%
2021/01/08	1	41.90	3	41.85	41.85	-2	1,914	-0.10%
2021/01/07	2.1	42.18	0	0.00	42.15	2.1	1,888	0.11%
2021/01/06	0.3	42.60	7	42.30	42.15	-6.7	1,869	-0.36%
2021/01/05	2.6	42.35	0	0.00	42.65	2.6	1,825	0.14%
2021/01/04	0.5	42.56	1	42.60	42.50	-0.5	1,823	-0.03%
2020/12/31	4.1	42.60	2	42.65	42.60	2.1	1,792	0.12%
2020/12/30	0.5	42.75	0	0.00	42.80	0.5	1,783	0.03%
2020/12/29	6.2	42.33	5	42.65	42.85	1.2	1,766	0.07%
2020/12/28	1.1	41.54	1.2	41.91	41.90	-0.1	1,696	0.00%
2020/12/25	5.2	41.40	1	41.40	41.45	4.2	1,668	0.25%
2020/12/24	1	41.25	0	0.00	41.25	1	1,662	0.06%
2020/12/23	3	41.27	0.2	41.40	41.25	2.8	1,667	0.17%
2020/12/22	3.3	41.39	4	41.63	41.35	-0.7	1,687	-0.04%
2020/12/21	0.4	41.45	1	41.40	41.60	-0.6	1,702	-0.03%
2020/12/17	0	41.50	11.6	41.41	41.45	-11.6	1,727	-0.67%
2020/12/16	0	0.00	1	41.35	41.55	-1	1,733	-0.06%
2020/12/14	9	41.38	7	41.26	41.45	2	1,752	0.11%
2020/12/11	1	41.10	3	41.10	41.25	-2	1,767	-0.11%
2020/12/10	4	41.60	0	0.00	41.50	4	1,771	0.23%
2020/12/09	0.1	41.15	0.1	41.15	41.15	0	1,749	0.00%
2020/12/08	1.3	41.08	6.5	41.11	41.05	-5.2	1,783	-0.29%
2020/12/07	2.4	41.30	17	41.20	41.25	-14.7	1,768	-0.83%
2020/12/04	2.1	41.31	1.1	41.31	41.55	1	1,766	0.06%
2020/12/03	0.6	41.26	0.1	41.40	41.25	0.5	1,753	0.03%
2020/12/02	2	41.35	0	0.00	41.30	2	1,751	0.11%
2020/12/01	0.3	41.55	3	41.35	41.55	-2.7	1,759	-0.15%
2020/11/30	2	41.65	6	41.82	41.20	-4	1,765	-0.23%
2020/11/27	6	41.65	3	41.63	41.70	3	1,737	0.17%
2020/11/26	0.6	41.60	3	41.40	41.60	-2.4	1,745	-0.14%
2020/11/25	0.7	41.46	0	0.00	41.40	0.7	1,790	0.04%
2020/11/24	1.3	41.34	0	0.00	41.40	1.3	1,790	0.07%
2020/11/23	4.1	41.45	0.1	41.50	41.40	4	1,793	0.22%
2020/11/20	1.2	40.95	0	0.00	41.00	1.2	1,786	0.06%
2020/11/19	2	41.00	0	0.00	41.05	2	1,784	0.11%
2020/11/18	5.1	41.30	0.6	41.41	41.20	4.5	1,803	0.25%
2020/11/17	5.2	41.33	2	41.33	41.35	3.2	1,818	0.18%
2020/11/16	1	41.75	9	42.00	41.85	-8	1,879	-0.43%
2020/11/13	3.4	42.07	0	0.00	42.10	3.4	1,873	0.18%
2020/11/12	2.8	41.94	0.4	41.95	41.70	2.4	1,882	0.13%
2020/11/11	1.5	41.77	3	42.12	42.25	-1.6	1,917	-0.08%
2020/11/10	7.2	41.12	4	41.09	41.10	3.2	1,882	0.17%
2020/11/09	4.3	40.60	3.3	40.60	40.60	1	1,900	0.05%
2020/11/06	4	40.15	2	40.15	40.10	2	2,070	0.10%
2020/11/05	2.4	40.21	0	0.00	40.00	2.4	2,172	0.11%
2020/11/04	2	40.00	1	40.00	40.15	1	2,249	0.04%
2020/11/03	0	0.00	20	40.10	39.90	-20	2,279	-0.88%
2020/10/30	4	40.18	0	0.00	39.95	4	2,326	0.17%
2020/10/29	1	40.31	0	0.00	40.35	1	2,345	0.04%
2020/10/28	8.3	40.70	15.6	40.71	40.70	-7.3	2,372	-0.31%
2020/10/27	2.3	40.31	0	0.00	40.30	2.3	2,439	0.09%
2020/10/26	5.1	39.91	0	0.00	40.35	5.1	2,482	0.21%
2020/10/22	5	39.19	0	0.00	39.90	5	2,525	0.20%
2020/10/20	2	39.73	1	39.45	39.50	1	2,507	0.04%
2020/10/16	1	39.90	1	39.95	39.80	0	2,539	0.00%
2020/10/15	1	39.80	4.4	39.90	39.85	-3.4	2,606	-0.13%
2020/10/14	0	40.00	5	39.95	39.95	-5	2,627	-0.19%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	6	40.20	0	0.00	40.30	6	2,714	0.22%
2020/10/08	1	40.05	0	0.00	40.20	1	2,726	0.04%
2020/10/06	0	0.00	1	40.35	40.45	-1	2,778	-0.04%
2020/10/05	1	39.65	0	0.00	39.65	1	2,795	0.04%
2020/09/30	4	39.80	0	0.00	39.80	4	2,814	0.14%
2020/09/28	2	39.73	0	0.00	39.95	2	2,855	0.07%
2020/09/25	1	39.20	0	0.00	39.40	1	2,899	0.03%
2020/09/24	4	39.45	0	0.00	39.25	4	2,910	0.14%
2020/09/23	3	40.00	1	39.95	40.05	2	2,895	0.07%
2020/09/22	1	40.15	0	0.00	40.20	1	2,892	0.03%
2020/09/21	4	40.63	1.8	40.72	40.60	2.2	2,885	0.08%
2020/09/18	5	40.81	0	0.00	40.80	5	2,894	0.17%
2020/09/17	10	41.06	0.5	41.30	40.95	9.5	2,875	0.33%
2020/09/16	1	41.15	11	41.27	41.55	-10	2,867	-0.35%
2020/09/14	1	40.25	0.3	40.50	40.45	0.7	2,879	0.02%
2020/09/11	26	40.95	6.2	40.69	40.65	19.8	2,852	0.70%
2020/09/10	1	41.20	0	0.00	41.30	1	2,815	0.04%
2020/09/09	0	0.00	1.1	41.45	41.35	-1.1	2,815	-0.04%
2020/09/07	1	41.65	0	0.00	41.65	1	2,846	0.04%
2020/09/04	2	41.90	3	41.83	42.00	-1	2,888	-0.03%
2020/09/03	1	42.20	2	42.25	42.15	-1	2,887	-0.03%
2020/09/01	1	42.25	0	0.00	42.30	1	2,928	0.03%
2020/08/31	4	42.31	2	42.28	42.05	2	2,923	0.07%
2020/08/28	2	42.85	0	0.00	42.80	2	2,881	0.07%
2020/08/27	1	42.90	0	0.00	43.00	1	2,906	0.03%
2020/08/26	0	0.00	2	43.10	43.30	-2	2,918	-0.07%
2020/08/24	16	43.31	0	0.00	43.50	16	2,971	0.54%
2020/08/21	0	0.00	3	43.00	43.15	-3	2,962	-0.10%
2020/08/20	4	42.08	9	41.89	42.10	-5	2,941	-0.17%
2020/08/19	8	43.20	11	43.31	43.00	-3	2,878	-0.10%
2020/08/18	3	43.25	3	43.10	43.40	0	2,857	0.00%
2020/08/17	7	43.19	7	43.21	43.40	0	2,862	0.00%
2020/08/13	2	41.58	8	41.68	41.80	-6	2,854	-0.21%
2020/08/12	35	41.02	18	41.22	41.15	17	2,874	0.59%
2020/08/11	23	47.13	8	47.19	47.15	15	2,722	0.55%
2020/08/10	8	47.13	6	47.11	47.20	2	2,701	0.07%
2020/08/07	4	47.28	0	0.00	47.10	4	2,703	0.15%
2020/08/05	1	47.05	3.1	47.09	47.15	-2.1	3,082	-0.07%
2020/08/04	0	0.00	1	47.25	47.20	-1	3,126	-0.03%
2020/08/03	3	47.05	0	0.00	47.25	3	3,156	0.10%
2020/07/31	7	46.94	14	47.10	46.90	-7	3,172	-0.22%
2020/07/30	6	46.00	12	45.96	46.05	-6	3,245	-0.18%
2020/07/29	6	45.58	11	45.60	45.25	-5	3,268	-0.15%
2020/07/28	2	44.75	10	44.80	44.70	-8	3,286	-0.24%
2020/07/27	6	44.79	2.1	44.78	44.70	4	3,333	0.12%
2020/07/24	2	45.50	0	0.00	45.30	2	3,392	0.06%
2020/07/23	1	45.80	1	45.70	45.80	0	3,421	0.00%
2020/07/22	4	45.75	5	45.75	45.80	-1	3,450	-0.03%
2020/07/21	1	45.70	0.2	45.65	45.65	0.8	3,445	0.02%
2020/07/17	7	44.99	5	44.97	45.00	2	3,451	0.06%
2020/07/16	20	45.16	24	44.97	45.00	-4	3,504	-0.11%
2020/07/15	2	44.25	2	44.05	44.15	0	3,518	0.00%
2020/07/14	0	0.00	2	44.00	43.95	-2	3,599	-0.06%
2020/07/13	2	43.88	11	43.85	43.95	-9	3,678	-0.24%
2020/07/10	9	43.06	0	0.00	43.05	9	3,763	0.24%
2020/07/09	2	43.83	0	0.00	43.60	2	3,827	0.05%
2020/07/08	2	43.80	0	0.00	43.80	2	3,910	0.05%
2020/07/07	4	43.66	0	0.00	43.75	4	3,938	0.10%
2020/07/06	1	44.10	3	44.15	43.95	-2	3,971	-0.05%
2020/07/03	2	43.05	9	43.32	43.45	-7	3,973	-0.18%
2020/07/02	3	42.85	0	0.00	42.90	3	4,019	0.07%
2020/07/01	0	0.00	1	42.75	42.75	-1	4,068	-0.02%
2020/06/24	0	0.00	1	42.70	42.65	-1	4,326	-0.02%
2020/06/22	0	0.00	3	42.87	42.80	-3	4,373	-0.07%
2020/06/19	1	42.50	1	42.65	42.85	0	4,402	0.00%
2020/06/18	9	42.25	0	0.00	42.30	9	4,417	0.20%
2020/06/17	2	42.25	12	42.23	42.30	-10	4,433	-0.23%
2020/06/16	7	42.06	2	42.15	42.10	5	4,485	0.11%
2020/06/15	2	41.83	0	0.00	41.85	2	4,583	0.04%
2020/06/12	5	41.78	1	41.05	42.00	4	4,612	0.09%
2020/06/11	3	42.72	1	42.25	42.35	2	4,636	0.04%
2020/06/10	1	42.90	4	43.03	43.20	-3	4,617	-0.06%
2020/06/09	5	42.96	0	0.00	43.15	5	4,700	0.11%
2020/06/08	4	42.64	0	0.00	43.10	4	4,741	0.08%
2020/06/05	6	42.45	2	42.48	42.45	4	4,725	0.08%
2020/06/04	5	42.36	1	42.30	42.40	4	4,786	0.08%
2020/06/03	2	42.25	1	42.40	42.40	1	4,817	0.02%
2020/06/02	2	42.15	1	42.30	42.20	1	4,796	0.02%
2020/06/01	1	41.95	0	0.00	42.00	1	4,780	0.02%
2020/05/29	2	41.30	0	0.00	41.30	2	4,759	0.04%
2020/05/28	1	41.60	5	41.70	41.65	-4	4,722	-0.08%
2020/05/27	10	41.87	0	0.00	41.80	10	4,744	0.21%
2020/05/26	1	42.15	0.1	42.00	41.95	1	4,741	0.02%
2020/05/22	5	41.73	0	0.00	41.55	5	4,733	0.11%
2020/05/21	1	42.10	4	42.05	42.05	-3	4,722	-0.06%
2020/05/20	9	41.85	0	0.00	41.80	9	4,704	0.19%
2020/05/19	8	42.22	14.2	41.85	42.30	-6.2	4,665	-0.13%
2020/05/18	4	41.55	1	41.30	41.55	3	4,615	0.06%
2020/05/15	1	40.55	12	40.52	41.25	-11	4,622	-0.24%
2020/05/14	9	41.41	2	41.28	41.10	7	4,570	0.15%
2020/05/13	13	41.69	13	41.70	41.80	0	4,499	0.00%
2020/05/12	34	42.47	153	42.30	41.80	-119	4,407	-2.70%	大賣/鉅額交易
2020/05/11	11	45.00	11	45.00	44.90	0	4,087	0.00%
2020/05/08	6	45.17	1	45.20	45.40	5	4,010	0.12%
2020/05/07	5	44.80	1	44.50	45.00	4	3,951	0.10%
2020/05/06	14	44.37	9	44.64	43.90	5	3,919	0.13%
2020/05/05	4	44.16	4	44.49	44.75	0	3,783	0.00%
2020/05/04	2	42.75	0	0.00	43.45	2	3,722	0.05%
2020/04/30	8	43.19	20.5	42.96	43.10	-12.5	3,676	-0.34%
2020/04/29	20	42.86	32	42.23	42.90	-12	3,632	-0.33%
2020/04/28	4	41.95	1.2	41.67	42.00	2.8	3,561	0.08%
2020/04/27	0	0.00	10	41.19	41.20	-10	3,584	-0.28%
2020/04/24	1	40.85	15	40.85	40.75	-14	3,552	-0.39%
2020/04/23	2	40.90	7	41.25	40.90	-5	3,547	-0.14%
2020/04/22	3	40.67	2	40.05	40.85	1	3,522	0.03%
2020/04/21	7	40.78	2	40.73	40.65	5	3,463	0.14%
2020/04/20	4	40.65	18	40.41	40.90	-14	3,401	-0.41%
2020/04/17	5	40.53	1	40.65	40.45	4	3,367	0.12%
2020/04/16	15	41.40	2	41.53	41.25	13	3,256	0.40%
2020/04/15	0	0.00	5.6	41.00	41.80	-5.6	3,157	-0.18%
2020/04/14	0	0.00	6	39.98	40.15	-6	3,036	-0.20%
2020/04/13	5	39.41	8	39.32	39.45	-3	2,948	-0.10%
2020/04/10	47	38.77	3	38.77	38.85	44	2,858	1.54%
2020/04/09	44	38.70	1	38.75	38.45	43	2,830	1.52%
2020/04/08	7	38.34	3	38.40	38.45	4	2,774	0.14%
2020/04/07	2	38.28	16	38.33	38.30	-14	2,719	-0.51%
2020/04/06	12	37.92	4	38.00	37.95	8	2,640	0.30%
2020/04/01	37	38.00	22	37.99	37.90	15	2,567	0.58%
2020/03/31	4	37.25	7	37.25	37.25	-3	2,362	-0.13%
2020/03/30	8	33.32	0	0.00	33.90	8	2,308	0.35%
2020/03/27	1	33.65	0	0.00	33.20	1	2,279	0.04%
2020/03/26	0	0.00	2	32.63	33.30	-2	2,246	-0.09%
2020/03/25	7	33.16	0	0.00	33.25	7	2,236	0.31%
2020/03/24	11	32.08	2	32.03	31.85	9	2,219	0.41%
2020/03/23	3	30.43	3	30.65	30.70	0	2,213	0.00%
2020/03/20	3	30.50	3	31.33	31.25	0	2,200	0.00%
2020/03/19	5	29.60	28	29.09	29.30	-23	2,142	-1.07%
2020/03/18	9	31.86	7.2	31.97	31.80	1.8	2,038	0.09%
2020/03/17	2	32.00	7	32.29	31.85	-5	1,994	-0.25%
2020/03/16	5	33.43	6	33.43	33.20	-1	1,941	-0.05%
2020/03/13	6	32.73	14	33.04	34.00	-8	1,916	-0.42%
2020/03/12	7	36.02	0	0.00	35.60	7	1,827	0.38%
2020/03/11	0	0.00	11	37.11	36.90	-11	1,779	-0.62%
2020/03/10	20	36.37	0	0.00	36.70	20	1,752	1.14%
2020/03/09	1	37.20	0	0.00	37.20	1	1,682	0.06%
2020/03/06	2	38.30	4	38.30	38.20	-2	1,639	-0.12%
2020/03/05	1	38.45	30	38.46	38.45	-29	1,625	-1.78%
2020/03/03	0	0.00	2.2	38.15	38.05	-2.2	1,602	-0.13%
2020/03/02	4	37.78	2	37.60	37.50	2	1,587	0.13%
2020/02/27	7	38.14	12	38.16	38.00	-5	1,547	-0.32%
2020/02/26	2	38.25	2	38.45	38.35	0	1,531	0.00%
2020/02/25	1	37.90	0.1	38.55	38.40	1	1,520	0.06%
2020/02/24	1	38.55	0	0.00	38.55	1	1,511	0.07%
2020/02/21	5	39.00	1	39.10	39.00	4	1,493	0.27%
2020/02/20	1	39.05	6.5	39.05	39.05	-5.5	1,492	-0.37%
2020/02/19	11	39.33	1	39.30	39.25	10	1,491	0.67%
2020/02/18	1	39.15	0	0.00	39.30	1	1,494	0.07%
2020/02/14	0	0.00	2	38.05	38.10	-2	1,492	-0.13%
2020/02/13	0	0.00	11	38.03	37.95	-11	1,486	-0.74%
2020/02/12	3	38.03	0	0.00	38.00	3	1,481	0.20%
2020/02/11	1	37.80	0	0.00	37.85	1	1,466	0.07%
2020/02/10	3	37.53	4	37.30	37.55	-1	1,469	-0.07%
2020/02/07	6	37.80	18	38.01	37.60	-12	1,476	-0.81%
2020/02/06	0	0.00	2	38.00	38.10	-2	1,454	-0.14%
2020/02/05	1	37.55	0	0.00	37.55	1	1,435	0.07%
2020/02/04	19	37.70	0	0.00	37.70	19	1,427	1.33%
2020/02/03	13	37.10	3.2	37.18	37.55	9.8	1,420	0.69%
2020/01/31	11	37.20	9	37.32	37.70	2	1,392	0.14%
2020/01/30	13	37.20	11	37.86	37.15	2	1,377	0.15%
2020/01/20	5	38.59	1	38.60	38.60	4	1,290	0.31%
2020/01/17	0	0.00	2	38.40	38.50	-2	1,272	-0.16%
2020/01/16	2	38.08	1	38.05	38.10	1	1,249	0.08%
2020/01/15	1	38.30	27	38.01	38.00	-26	1,245	-2.09%
2020/01/14	2	38.40	0	0.00	38.20	2	1,250	0.16%
2020/01/13	25	37.85	3.7	37.81	37.85	21.3	1,234	1.72%
2020/01/09	1	36.70	5	36.77	36.75	-4	1,211	-0.33%
2020/01/07	0	0.00	11	36.80	36.90	-11	1,211	-0.91%
2020/01/06	2	36.55	0	0.00	36.85	2	1,221	0.16%
2020/01/02	0	0.00	3.1	37.05	37.10	-3.1	1,213	-0.25%
2019/12/27	6	36.75	1	36.80	36.80	5	1,199	0.42%
2019/12/26	0	0.00	10	36.85	36.85	-10	1,195	-0.84%
2019/12/25	1	36.90	0	0.00	36.95	1	1,199	0.08%
2019/12/24	1	36.90	0	0.00	36.90	1	1,206	0.08%
2019/12/20	10.3	36.53	2	36.50	36.70	8.3	1,196	0.69%
2019/12/19	2	36.90	8	36.67	36.70	-6	1,179	-0.51%
2019/12/18	2	36.28	0	0.00	36.65	2	1,153	0.17%
2019/12/17	1.4	35.91	0	0.00	35.95	1.4	1,128	0.12%
2019/12/12	0	0.00	21	35.94	35.85	-21	1,139	-1.84%
2019/12/11	0	0.00	23	36.10	36.10	-23	1,133	-2.03%
2019/12/10	0	0.00	2.1	36.05	36.15	-2.1	1,133	-0.18%
2019/12/09	0	0.00	2	35.88	35.95	-2	1,149	-0.17%
2019/12/06	1	35.45	0	0.00	35.50	1	1,139	0.09%
2019/12/05	10	35.28	0	0.00	35.25	10	1,130	0.88%
2019/12/04	3	35.27	1	35.30	35.35	2	1,132	0.18%
2019/12/03	2	35.30	0	0.00	35.40	2	1,142	0.18%
2019/12/02	2	35.40	0	0.00	35.40	2	1,150	0.17%
2019/11/29	5	35.50	0	0.00	35.55	5	1,162	0.43%
2019/11/28	1	35.60	0	0.00	35.55	1	1,176	0.09%
2019/11/25	1	35.50	1	35.80	35.40	0	1,329	0.00%
2019/11/19	0	0.00	1	35.60	35.75	-1	1,432	-0.07%
2019/11/15	1	35.90	0.1	35.95	35.95	1	1,434	0.07%
2019/11/14	1	35.50	2	35.48	35.60	-1	1,428	-0.07%
2019/11/13	11	35.08	7	35.08	35.15	4	1,426	0.28%
2019/11/12	0	0.00	5	34.30	34.50	-5	1,446	-0.35%
2019/11/11	2	34.25	0	0.00	34.30	2	1,577	0.13%
2019/11/08	1	34.40	0	0.00	34.45	1	1,604	0.06%
2019/11/07	1	34.40	4	34.35	34.35	-3	1,632	-0.18%
2019/11/06	0	0.00	4.1	34.63	34.50	-4.1	1,645	-0.25%
2019/11/05	0	0.00	1	34.90	34.90	-1	1,647	-0.06%
2019/11/04	1	34.60	26	34.64	34.70	-25	1,691	-1.48%
2019/11/01	0	0.00	2	34.55	34.55	-2	1,711	-0.12%
2019/10/31	5	34.80	0	0.00	34.65	5	1,730	0.29%
2019/10/30	0	0.00	11	34.90	34.95	-11	1,736	-0.63%
2019/10/29	0	0.00	26	34.66	34.75	-26	1,757	-1.48%
2019/10/28	14	34.95	0	0.00	34.80	14	1,769	0.79%
2019/10/23	2	34.83	0.3	34.95	34.85	1.7	1,809	0.09%
2019/10/21	12	34.62	2.1	34.51	34.70	9.9	1,801	0.55%
2019/10/17	6	34.45	0	0.00	34.25	6	1,788	0.34%
2019/10/16	35	34.38	1	34.45	34.40	34	1,795	1.89%
2019/10/15	6	34.24	2	34.25	34.25	4	1,802	0.22%
2019/10/14	2	34.40	0	0.00	34.35	2	1,824	0.11%
2019/10/09	8	34.34	1.1	34.26	34.15	7	1,821	0.38%
2019/10/08	16	34.25	5	34.42	34.45	11	1,832	0.60%
2019/10/07	4	33.95	1	34.10	33.95	3	1,826	0.16%
2019/10/04	1	33.70	0	0.00	33.70	1	1,833	0.05%
2019/10/03	0	0.00	5	33.65	33.70	-5	1,847	-0.27%
2019/10/02	0.8	33.95	2	33.85	33.75	-1.3	1,849	-0.07%
2019/09/27	1	33.95	0.1	34.05	33.70	1	1,873	0.05%
2019/09/26	2	34.00	0	0.00	33.95	2	1,873	0.11%
2019/09/25	2	34.00	0	0.00	34.05	2	1,877	0.11%
2019/09/23	2	34.05	2	34.05	34.15	0	1,916	0.00%
2019/09/20	6	33.83	0	0.00	33.70	6	1,924	0.31%
2019/09/19	2	34.08	0.1	34.35	33.95	1.9	1,929	0.10%
2019/09/18	3	34.10	0	0.00	34.35	3	1,946	0.15%
2019/09/17	1	34.15	1	34.35	34.10	0	1,956	0.00%
2019/09/16	1	34.40	0	0.00	34.30	1	2,009	0.05%
2019/09/12	1	34.70	0	0.00	34.55	1	2,041	0.05%
2019/09/11	4	34.83	1	34.85	34.70	3	2,052	0.15%
2019/09/10	5	33.90	7	33.90	34.00	-2	2,031	-0.10%
2019/09/09	1	33.90	0	0.00	33.85	1	2,028	0.05%
2019/09/06	2	33.70	0	0.00	33.75	2	2,026	0.10%
2019/09/05	0	0.00	1	33.95	33.80	-1	2,025	-0.05%
2019/09/04	1	33.95	2	33.90	33.95	-1	2,028	-0.05%
2019/09/03	5	33.90	0	0.00	34.10	5	2,047	0.24%
2019/09/02	1	34.00	0	0.00	34.15	1	2,039	0.05%
2019/08/30	2	33.90	0	0.00	33.80	2	2,043	0.10%
2019/08/29	6	32.85	1	32.95	32.90	5	2,014	0.25%
2019/08/28	1	36.00	0	0.00	36.10	1	1,973	0.05%
2019/08/27	5	35.60	0	0.00	35.60	5	1,916	0.26%
2019/08/26	6	36.00	0	0.00	36.15	6	1,845	0.33%
2019/08/23	5	36.30	0.1	36.50	36.30	4.9	1,826	0.27%
2019/08/22	0	0.00	2	36.50	36.45	-2	1,836	-0.11%
2019/08/20	1	36.40	0.3	36.60	36.45	0.7	1,896	0.04%
2019/08/19	29	36.13	0	0.00	36.15	29	1,902	1.52%
2019/08/16	1	36.20	11	36.10	36.40	-10	1,898	-0.53%
2019/08/15	17	35.60	9	35.82	35.95	8	1,880	0.43%
2019/08/14	12	36.68	0	0.00	36.45	12	1,842	0.65%
2019/08/13	8	38.05	0	0.00	37.80	8	1,731	0.46%
2019/08/12	2	38.50	0	0.00	38.40	2	1,738	0.12%
2019/08/08	1	38.50	21	38.32	38.90	-20	1,745	-1.15%
2019/08/07	0	0.00	46	38.49	38.40	-46	1,755	-2.62%
2019/08/06	4	37.18	2	36.95	38.00	2	1,770	0.11%
2019/08/05	1	38.30	0	0.00	38.40	1	1,759	0.06%
2019/08/02	0	0.00	0.1	39.05	39.00	-0.1	1,739	-0.01%
2019/07/31	1	39.60	0	0.00	39.10	1	1,709	0.06%
2019/07/30	0	0.00	10	39.87	39.50	-10	1,682	-0.59%
2019/07/29	10	39.75	2	39.75	39.85	8	1,666	0.48%
2019/07/26	0	0.00	20	39.21	39.30	-20	1,649	-1.21%
2019/07/25	0	0.00	1	38.95	38.95	-1	1,648	-0.06%
2019/07/24	6	38.65	0	0.00	38.60	6	1,651	0.36%
2019/07/19	2	38.78	0	0.00	38.65	2	1,632	0.12%
2019/07/18	0	0.00	53	38.69	38.75	-53	1,625	-3.26%
2019/07/16	1	38.55	2	38.55	38.65	-1	1,599	-0.06%
2019/07/15	1	38.80	41.1	39.02	38.90	-40.1	1,584	-2.53%
2019/07/12	3	38.62	0	0.00	38.75	3	1,586	0.19%
2019/07/10	0	0.00	2	38.30	38.30	-2	1,577	-0.13%
2019/07/09	2	38.35	0	0.00	38.40	2	1,570	0.13%
2019/07/05	0	0.00	6.1	38.20	38.25	-6.1	1,573	-0.39%
2019/07/04	0	0.00	2	38.10	38.20	-2	1,563	-0.13%
2019/07/03	2	37.60	0	0.00	37.95	2	1,553	0.13%
2019/07/02	0	0.00	1	37.45	37.50	-1	1,560	-0.06%
2019/07/01	0	0.00	1	37.50	37.45	-1	1,567	-0.06%
2019/06/28	3	37.42	0	0.00	37.40	3	1,566	0.19%
2019/06/27	0	0.00	2	37.75	37.95	-2	1,571	-0.13%
2019/06/26	13	38.23	25	38.23	37.80	-12	1,642	-0.73%
2019/06/25	25	37.86	18	37.86	37.95	7	1,645	0.43%
2019/06/24	0	0.00	2	37.33	37.40	-2	1,636	-0.12%
2019/06/21	3	37.35	19	37.60	37.35	-16	1,627	-0.98%
2019/06/20	21	37.05	6.3	37.05	37.15	14.7	1,580	0.93%
2019/06/19	14	36.72	14	36.70	36.70	0	1,546	0.00%
2019/06/13	11	36.31	0	0.00	36.30	11	1,548	0.71%
2019/06/12	2	36.45	0	0.00	36.45	2	1,560	0.13%
2019/06/10	0	0.00	1	36.05	36.05	-1	1,537	-0.07%
2019/06/06	0	0.00	2	35.90	35.90	-2	1,544	-0.13%
2019/06/05	5	36.30	0	0.00	36.35	5	1,527	0.33%
2019/06/04	0	0.00	0.1	36.45	36.45	-0.1	1,536	-0.01%
2019/05/31	1	36.30	1	36.35	36.25	0	1,537	0.00%
2019/05/28	1	36.50	0	0.00	35.90	1	1,534	0.07%
2019/05/27	11	36.58	3	36.35	36.70	8	1,506	0.53%
2019/05/23	1	35.40	4	35.35	35.30	-3	1,488	-0.20%
2019/05/22	0	0.00	11	35.60	35.60	-11	1,513	-0.73%
2019/05/21	0	0.00	1	35.80	35.85	-1	1,514	-0.07%
2019/05/17	3	35.90	5	36.00	35.70	-2	1,506	-0.13%
2019/05/16	22	35.52	4	35.49	35.50	18	1,474	1.22%
2019/05/15	30	35.23	1	35.20	35.30	29	1,452	2.00%
2019/05/14	5.1	34.44	5	34.45	34.65	0.1	1,436	0.01%
2019/05/13	12	34.33	12.1	34.19	34.20	-0.1	1,408	0.00%
2019/05/10	0.1	33.40	0	0.00	33.35	0.1	1,380	0.00%
2019/05/09	2	33.30	15	33.42	33.35	-13	1,379	-0.94%
2019/05/08	2	33.65	4	33.60	33.65	-2	1,383	-0.14%
2019/05/07	0	0.00	1	33.45	33.65	-1	1,413	-0.07%
2019/05/06	0	0.00	4	33.50	33.45	-4	1,427	-0.28%
2019/05/03	4	33.69	2	33.88	33.85	2	1,420	0.14%
2019/05/02	10	34.05	0	0.00	34.00	10	1,423	0.70%
2019/04/30	1	33.80	0	0.00	33.90	1	1,415	0.07%
2019/04/29	0	0.00	1	33.50	33.50	-1	1,403	-0.07%
2019/04/24	0	0.00	1	33.25	33.25	-1	1,412	-0.07%
2019/04/22	1	33.10	0	0.00	33.05	1	1,431	0.07%
2019/04/18	2	32.68	20	32.85	32.60	-18	1,463	-1.23%
2019/04/17	11	33.00	0	0.00	33.15	11	1,449	0.76%
2019/04/16	10	33.10	1	33.15	33.20	9	1,443	0.62%
2019/04/15	1	33.30	0	0.00	33.35	1	1,465	0.07%
2019/04/12	0	0.00	5	33.25	33.30	-5	1,475	-0.34%
2019/04/11	8	33.28	1	33.40	33.20	7	1,479	0.47%
2019/04/10	0	0.00	1	33.80	33.80	-1	1,486	-0.07%
2019/04/08	7	33.60	0	0.00	33.65	7	1,482	0.47%
2019/04/03	0	0.00	5	33.34	33.50	-5	1,474	-0.34%
2019/04/01	1	33.45	1	33.55	33.55	0	1,445	0.00%
2019/03/29	21	33.61	35	33.64	33.65	-14	1,430	-0.98%
2019/03/27	2	32.70	0	0.00	32.60	2	1,364	0.15%
2019/03/26	0	0.00	3	32.22	32.50	-3	1,376	-0.22%
2019/03/21	4	32.36	0	0.00	32.45	4	1,364	0.29%
2019/03/20	0	0.00	2	32.30	32.40	-2	1,373	-0.15%
2019/03/19	1	32.40	0	0.00	32.35	1	1,378	0.07%
2019/03/18	1	32.45	2	32.50	32.55	-1	1,374	-0.07%
2019/03/15	1	31.90	1.5	32.01	32.25	-0.5	1,366	-0.03%
2019/03/14	2	31.95	0	0.00	32.05	2	1,360	0.15%
2019/03/12	1	32.20	0	0.00	32.15	1	1,365	0.07%
2019/03/11	1	32.10	2.1	32.01	32.10	-1.1	1,363	-0.08%
2019/03/08	2	32.00	2	32.10	32.10	0	1,369	0.00%
2019/03/07	5	32.15	3	32.30	32.20	2	1,373	0.15%
2019/03/06	2	32.13	0	0.00	32.30	2	1,377	0.15%
2019/03/04	3	31.68	7	31.55	31.70	-4	1,350	-0.30%
2019/02/27	0	0.00	6	31.52	31.65	-6	1,343	-0.45%
2019/02/26	8	31.49	1	31.55	31.40	7	1,342	0.52%
2019/02/25	2	31.65	0	0.00	31.70	2	1,326	0.15%
2019/02/22	2	31.55	10	31.70	31.65	-8	1,315	-0.61%
2019/02/21	3	31.93	2	31.90	31.85	1	1,311	0.08%
2019/02/19	2	30.98	0	0.00	31.20	2	1,240	0.16%
2019/02/15	11	30.50	0	0.00	30.50	11	1,241	0.89%
2019/02/14	7	30.59	0	0.00	30.50	7	1,238	0.57%
2019/02/13	2	30.45	1	30.50	30.65	1	1,224	0.08%
2019/02/11	2	30.20	1	30.20	30.15	1	1,197	0.08%
2019/01/29	0	0.00	1	30.15	30.05	-1	1,184	-0.08%
2019/01/28	0.2	30.25	0	0.00	30.20	0.2	1,186	0.01%
2019/01/25	5	29.96	0	0.00	29.90	5	1,178	0.42%
2019/01/24	2	30.13	0	0.00	30.00	2	1,155	0.17%
2019/01/23	1	30.05	0	0.00	30.10	1	1,147	0.09%
2019/01/21	0	0.00	2	30.40	30.35	-2	1,149	-0.17%
2019/01/18	0	0.00	2	30.10	30.20	-2	1,165	-0.17%
2019/01/17	0	0.00	6	30.12	29.90	-6	1,174	-0.51%
2019/01/15	17	29.98	0	0.00	29.95	17	1,184	1.43%
2019/01/11	3	29.58	0	0.00	29.55	3	1,246	0.24%
2019/01/10	4	29.66	0	0.00	29.60	4	1,255	0.32%
2019/01/09	2	29.80	0	0.00	29.80	2	1,256	0.16%
2019/01/08	5	29.40	0	0.00	29.30	5	1,229	0.41%
2019/01/07	2	29.00	10	29.40	29.50	-8	1,240	-0.64%
2019/01/04	9	28.97	5	28.93	28.90	4	1,262	0.32%
2019/01/03	1	29.60	0	0.00	29.45	1	1,295	0.08%
2019/01/02	1	29.65	0	0.00	29.65	1	1,282	0.08%
2018/12/28	1	29.50	0	0.00	29.65	1	1,276	0.08%
2018/12/26	1	29.75	0	0.00	29.60	1	1,285	0.08%
2018/12/25	7	29.65	0	0.00	29.70	7	1,291	0.54%
2018/12/24	1	29.90	0	0.00	29.90	1	1,286	0.08%
2018/12/22	2	30.00	0	0.00	30.05	2	1,290	0.15%
2018/12/21	3	29.85	0	0.00	30.15	3	1,317	0.23%
2018/12/20	10	29.92	0	0.00	29.85	10	1,321	0.76%
2018/12/19	9	29.98	0	0.00	29.95	9	1,318	0.68%
2018/12/18	10	30.17	0	0.00	30.10	10	1,313	0.76%
2018/12/17	0	0.00	1	30.40	30.60	-1	1,341	-0.07%
2018/12/14	0.1	30.50	0	0.00	30.40	0.1	1,341	0.01%
2018/12/12	1	30.05	0	0.00	30.15	1	1,341	0.07%
2018/12/10	1	30.10	0	0.00	30.15	1	1,333	0.07%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/05	1	30.60	0	0.00	30.65	1	1,400	0.07%
2018/11/30	4	30.40	0	0.00	30.45	4	1,448	0.28%
2018/11/28	2	30.50	2	30.55	30.75	0	1,488	0.00%
2018/11/26	0.1	30.65	0	0.00	30.50	0.1	1,539	0.01%
2018/11/23	0	0.00	5	30.05	30.05	-5	1,578	-0.32%
2018/11/16	2	30.35	0	0.00	30.60	2	1,839	0.11%
2018/11/15	0	0.00	1	30.35	30.30	-1	1,853	-0.05%
2018/11/14	1	30.65	0	0.00	30.50	1	1,857	0.05%
2018/11/09	2	31.20	0	0.00	31.05	2	1,889	0.11%
2018/11/08	3	31.37	3	31.40	31.45	0	1,900	0.00%
2018/11/07	0	0.00	5	31.25	31.40	-5	1,923	-0.26%
2018/11/06	0	0.00	4	31.00	31.00	-4	1,955	-0.20%
2018/11/02	1	30.95	0	0.00	30.70	1	1,984	0.05%
2018/11/01	8	30.86	0	0.00	30.80	8	1,988	0.40%
2018/10/31	0	0.00	1	30.15	30.45	-1	1,993	-0.05%
2018/10/30	0	0.00	9	29.77	29.70	-9	2,006	-0.45%
2018/10/29	4	29.85	0	0.00	29.75	4	2,026	0.20%
2018/10/26	1	29.90	0	0.00	30.05	1	2,044	0.05%
2018/10/25	4.2	30.16	0	0.00	30.20	4.2	2,033	0.20%
2018/10/23	5	30.70	2	30.80	31.05	3	2,038	0.15%
2018/10/22	0.1	31.20	1.2	30.99	31.00	-1.1	2,045	-0.05%
2018/10/19	1	30.75	1	30.85	30.35	0	2,041	0.00%
2018/10/18	11	31.49	0	0.00	31.55	11	1,978	0.56%
2018/10/16	2	32.00	2	31.90	32.10	0	1,955	0.00%
2018/10/12	3	31.55	2	31.55	31.85	1	1,943	0.05%
2018/10/11	5	32.05	10	32.30	31.95	-5	1,916	-0.26%
2018/10/09	1	34.20	0	0.00	34.20	1	1,860	0.05%
2018/10/08	1	34.00	0	0.00	34.30	1	1,868	0.05%
2018/10/05	3	34.10	1	34.40	34.10	2	1,867	0.11%
2018/10/03	1	35.00	10	35.05	34.95	-9	1,833	-0.49%
2018/10/02	1	35.15	0	0.00	35.10	1	1,822	0.05%
2018/09/28	2	35.30	0	0.00	35.30	2	1,815	0.11%
2018/09/27	0	0.00	2	35.20	35.50	-2	1,791	-0.11%
2018/09/25	4	35.40	0	0.00	35.35	4	1,777	0.23%
2018/09/21	20	35.35	0	0.00	36.50	20	1,760	1.14%
2018/09/17	2	34.90	0	0.00	34.70	2	1,718	0.12%
2018/09/12	2	34.78	1	34.75	34.95	1	1,705	0.06%
2018/09/11	6	34.28	0	0.00	34.35	6	1,691	0.35%
2018/09/10	0	0.00	1	34.00	33.95	-1	1,682	-0.06%
2018/09/07	3	34.82	1	34.75	34.70	2	1,669	0.12%
2018/09/06	1	35.05	1	34.90	34.85	0	1,652	0.00%
2018/09/05	5	35.58	1	35.20	35.20	4	1,619	0.25%
2018/09/04	4	35.89	0	0.00	35.80	4	1,599	0.25%
2018/09/03	8	36.12	0	0.00	36.15	8	1,579	0.51%
2018/08/31	1	36.40	0	0.00	36.45	1	1,555	0.06%
2018/08/30	4	36.59	0	0.00	36.45	4	1,535	0.26%
2018/08/29	10	36.96	0	0.00	37.05	10	1,505	0.66%
2018/08/28	1	36.95	0	0.00	36.95	1	1,506	0.07%
2018/08/27	21	37.02	1	36.85	37.35	20	1,465	1.36%
2018/08/24	0	0.00	15	41.02	41.10	-15	1,360	-1.10%
2018/08/21	0	0.00	1.4	40.25	40.20	-1.4	1,292	-0.11%
2018/08/20	0	0.00	4	39.60	39.80	-4	1,265	-0.32%
2018/08/17	6	39.46	0	0.00	39.50	6	1,260	0.48%
2018/08/16	1	39.80	0	0.00	39.70	1	1,234	0.08%
2018/08/15	5	39.80	0	0.00	39.85	5	1,227	0.41%
2018/08/14	3	39.90	0	0.00	39.85	3	1,220	0.25%
2018/08/13	4	39.99	0	0.00	39.60	4	1,205	0.33%
2018/08/10	0	0.00	4	40.10	40.10	-4	1,181	-0.34%
2018/08/09	6	40.10	1	40.05	40.10	5	1,164	0.43%
2018/08/08	6	40.92	4	40.95	40.60	2	1,144	0.17%
2018/08/06	1	40.75	0	0.00	40.85	1	1,155	0.09%
2018/08/03	0	0.00	20	40.19	40.30	-20	1,161	-1.72%
2018/08/02	3	39.90	3	40.10	39.60	0	1,152	0.00%
2018/07/31	10	39.51	0	0.00	39.50	10	1,134	0.88%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/27	0	0.00	3	39.00	39.10	-3	1,156	-0.26%
2018/07/26	0	0.00	4	38.70	38.70	-4	1,190	-0.34%
2018/07/20	2	38.45	0	0.00	38.50	2	1,254	0.16%
2018/07/18	5	38.40	0	0.00	38.40	5	1,267	0.39%
2018/07/17	1	38.35	0	0.00	38.40	1	1,271	0.08%
2018/07/11	6	37.90	0	0.00	37.85	6	1,298	0.46%
2018/07/06	0	0.00	2	37.50	37.60	-2	1,366	-0.15%
2018/07/02	0	0.00	35	38.05	38.10	-35	1,497	-2.34%
2018/06/28	1	37.40	0	0.00	37.35	1	1,554	0.06%
2018/06/27	0	0.00	2	37.95	37.80	-2	1,633	-0.12%
2018/06/26	4	37.43	0	0.00	37.40	4	1,632	0.24%
2018/06/22	0	0.00	1	38.00	37.85	-1	1,649	-0.06%
2018/06/19	0	0.00	0	37.90	37.70	0	1,663	0.00%
2018/06/14	1	38.35	0	0.00	38.30	1	1,636	0.06%
2018/06/13	4	38.63	4	38.60	38.55	0	1,642	0.00%
2018/06/12	6	38.53	0	0.00	38.50	6	1,658	0.36%
2018/06/08	6	38.65	1	38.70	38.70	5	1,644	0.30%
2018/06/07	0	0.00	2	38.75	38.65	-2	1,658	-0.12%
2018/05/31	0	0.00	1	38.30	38.30	-1	1,728	-0.06%
2018/05/28	1	37.95	0	0.00	38.05	1	1,805	0.06%
2018/05/24	1	37.95	0	0.00	37.90	1	1,860	0.05%
2018/05/21	2	38.25	0	0.00	38.15	2	1,911	0.10%
2018/05/18	0	0.00	5	38.05	38.20	-5	1,929	-0.26%
2018/05/15	5	37.74	0	0.00	37.50	5	2,022	0.25%
2018/05/10	0	0.00	1	36.80	36.75	-1	2,093	-0.05%
2018/05/09	4	36.50	0	0.00	36.70	4	2,125	0.19%
2018/05/08	2	36.63	0	0.00	36.65	2	2,165	0.09%
2018/05/04	6	36.18	0	0.00	36.30	6	2,253	0.27%
2018/05/03	17	36.88	0	0.00	36.55	17	2,243	0.76%
2018/05/02	28	37.56	0	0.00	37.20	28	2,224	1.26%
2018/04/27	1	37.55	1	37.55	37.55	0	2,270	0.00%
2018/04/26	1	37.75	0	0.00	37.55	1	2,393	0.04%
2018/04/25	27	37.51	0	0.00	37.60	27	2,414	1.12%
2018/04/24	15	37.90	0	0.00	37.80	15	2,439	0.61%
2018/04/23	3	38.00	0	0.00	38.05	3	2,469	0.12%
2018/04/20	2	38.05	0	0.00	38.00	2	2,496	0.08%
2018/04/19	3	38.03	0	0.00	38.10	3	2,506	0.12%
2018/04/18	5	37.72	0	0.00	37.70	5	2,526	0.20%
2018/04/17	1	37.80	0	0.00	37.75	1	2,565	0.04%
2018/04/16	3	37.97	0	0.00	38.10	3	2,611	0.11%
2018/04/13	7	38.01	0	0.00	38.10	7	2,647	0.26%
2018/04/12	1	37.90	0	0.00	38.00	1	2,672	0.04%
2018/04/11	1	37.70	0	0.00	38.15	1	2,765	0.04%
2018/04/10	0	0.00	10	37.90	38.10	-10	2,791	-0.36%
2018/04/03	10	38.10	0	0.00	37.95	10	2,868	0.35%
2018/04/02	22	38.63	2	38.85	38.50	20	2,910	0.69%
2018/03/31	0	0.00	2	39.03	39.20	-2	2,988	-0.07%
2018/03/30	2	38.38	5	38.60	38.85	-3	2,964	-0.10%
2018/03/29	2	37.60	6	37.59	37.50	-4	2,913	-0.14%
2018/03/28	5	37.45	0	0.00	37.40	5	2,912	0.17%
2018/03/27	12	37.52	0	0.00	37.40	12	2,913	0.41%
2018/03/26	5	36.70	1	36.35	36.65	4	2,916	0.14%
2018/03/20	0	0.00	1	36.80	36.75	-1	3,105	-0.03%
2018/03/19	0	0.00	29	36.63	36.65	-29	3,184	-0.91%
2018/03/13	0.5	37.00	0	0.00	37.00	0.5	3,261	0.01%
2018/03/12	2	37.10	3.1	37.18	37.00	-1.1	3,266	-0.03%
2018/03/06	3	36.65	14	36.66	36.50	-11	3,282	-0.34%
2018/03/05	22.6	37.01	12	36.98	36.90	10.6	3,261	0.32%
2018/03/02	16	37.84	0	0.00	37.55	16	3,239	0.49%
2018/03/01	15	38.41	7	37.74	38.15	8	3,213	0.25%
2018/02/27	12	38.01	15	38.15	37.90	-3	3,178	-0.09%
2018/02/26	1	38.30	0	0.00	38.20	1	3,156	0.03%
2018/02/23	5	38.22	0	0.00	38.40	5	3,180	0.16%
2018/02/22	11	38.48	0	0.00	38.20	11	3,196	0.34%
2018/02/21	5.8	38.70	0	0.00	38.75	5.8	3,209	0.18%
2018/02/07	1	37.30	1	37.60	37.55	0	3,147	0.00%
2018/02/06	0.5	36.85	0	0.00	36.85	0.5	3,122	0.02%
2018/02/05	1	38.30	0	0.00	38.25	1	3,110	0.03%
2018/02/02	0.5	38.40	0	0.00	38.40	0.5	3,088	0.02%
2018/02/01	1	38.50	2.1	38.36	38.70	-1.1	3,081	-0.03%
2018/01/31	10	37.75	0	0.00	37.75	10	3,057	0.33%
2018/01/30	0	0.00	4	37.45	37.40	-4	3,021	-0.13%
2018/01/29	5	37.81	7	37.69	37.85	-2	3,050	-0.07%
2018/01/26	0.3	38.30	5	38.16	38.35	-4.7	2,982	-0.16%
2018/01/25	6	38.58	0	0.00	38.75	6	2,980	0.20%
2018/01/24	4	39.15	0	0.00	39.15	4	2,969	0.13%
2018/01/23	17.1	39.31	11	39.20	39.10	6.1	2,990	0.20%
2018/01/22	13	38.03	2	38.00	38.00	11	2,978	0.37%
2018/01/19	0	0.00	2	39.55	39.55	-2	2,877	-0.07%
2018/01/18	1	40.80	32	40.53	40.45	-31	2,917	-1.06%
2018/01/17	3	39.92	20	40.15	40.25	-17	2,905	-0.59%
2018/01/16	0	0.00	5	39.95	39.55	-5	2,883	-0.17%
2018/01/15	5	39.50	10	39.45	39.30	-5	2,869	-0.17%
2018/01/12	2	40.40	10	39.78	39.90	-8	2,875	-0.28%
2018/01/11	0	0.00	2	39.80	39.95	-2	2,861	-0.07%
2018/01/10	2.5	39.92	0	0.00	40.00	2.5	2,824	0.09%
2018/01/09	2	40.15	2	40.00	40.10	0	2,766	0.00%
2018/01/08	0.1	39.40	5	38.85	39.55	-4.9	2,712	-0.18%
2018/01/05	1	39.15	1	39.40	39.15	0	2,657	0.00%
2018/01/03	2	37.85	0	0.00	37.90	2	2,516	0.08%
2018/01/02	0	0.00	6	36.33	36.35	-6	2,415	-0.25%