遠雄 (5522)-國泰-敦南券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
81.2
漲跌
▼0.3
漲幅
-0.37%
成交量
5,072張
產業
上市營建類股
398人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

遠雄 (5522)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	107.4	82.02	85.2	81.25	81.20	22.2	3,406	0.65%	大買/
2024/05/16	59.7	80.64	90.1	80.89	81.50	-30.5	3,330	-0.92%
2024/05/15	37.1	78.36	28.9	78.09	78.30	8.3	3,262	0.25%
2024/05/14	110.8	79.19	95.6	77.83	77.40	15.1	3,235	0.47%	大買/
2024/05/13	57.2	78.85	76.3	79.60	80.80	-19.1	3,181	-0.60%
2024/05/10	161.1	81.75	132.6	81.65	80.00	28.5	3,087	0.92%	大買/大賣/
2024/05/09	126.9	82.59	131.8	82.42	81.50	-4.8	2,991	-0.16%	大買/大賣/
2024/05/08	238.2	86.40	235	85.70	84.10	3.3	2,875	0.11%	大買/大賣/
2024/05/07	256	87.71	298.7	87.01	87.20	-42.8	2,731	-1.56%	大買/大賣/
2024/05/06	726.3	89.10	582	89.06	89.20	144.3	2,480	5.82%	大買/大賣/鉅額交易
2024/05/03	469.2	84.92	523.3	86.19	88.60	-54.1	2,039	-2.65%	大買/大賣/
2024/05/02	30	79.10	87.7	79.93	80.60	-57.6	1,606	-3.59%
2024/04/30	74	71.35	62.6	72.16	73.30	11.5	1,497	0.77%
2024/04/29	85.7	70.66	78.3	70.90	72.50	7.3	1,395	0.53%
2024/04/26	90.4	67.78	79	68.30	68.80	11.5	1,274	0.90%
2024/04/25	94.1	67.46	113.9	67.47	68.50	-19.7	1,185	-1.66%	大賣/
2024/04/24	8.8	63.70	9.1	63.73	63.90	-0.2	1,033	-0.02%
2024/04/23	21.7	62.42	39.9	62.59	63.20	-18.2	1,009	-1.80%
2024/04/22	83.2	62.51	58.8	62.39	62.40	24.4	980	2.49%
2024/04/19	118.6	62.20	64	62.57	62.20	54.6	877	6.22%	大買/
2024/04/18	31.1	60.17	22.5	60.11	60.10	8.7	742	1.17%
2024/04/17	11.3	59.72	11	59.74	59.60	0.3	686	0.04%
2024/04/16	39.8	58.95	62.2	58.75	58.70	-22.4	662	-3.39%
2024/04/15	22	59.96	16.7	59.89	59.70	5.3	639	0.83%
2024/04/12	15.1	59.74	11.4	59.79	59.60	3.7	616	0.61%
2024/04/11	27	59.56	24.4	59.62	59.70	2.5	609	0.41%
2024/04/10	11.5	59.62	1.3	59.67	59.50	10.2	594	1.71%
2024/04/09	10.3	59.54	20.3	59.53	59.70	-10	578	-1.73%
2024/04/08	20.9	58.63	22.1	58.60	58.70	-1.3	566	-0.22%
2024/04/03	22.7	57.83	6	57.78	57.60	16.7	554	3.00%
2024/04/02	37.5	58.07	15.5	58.30	58.00	22	549	4.00%
2024/04/01	5.9	58.39	8.4	58.36	58.50	-2.5	545	-0.46%
2024/03/29	5.8	57.20	1	57.00	57.20	4.8	536	0.90%
2024/03/28	18.1	57.67	10.6	57.69	57.80	7.5	530	1.41%
2024/03/27	6.3	57.53	6	57.48	57.50	0.3	560	0.06%
2024/03/26	1.1	57.47	11.5	57.39	57.20	-10.4	613	-1.70%
2024/03/25	6.6	57.03	0	0.00	57.10	6.6	662	1.00%
2024/03/22	9.8	57.02	15	57.09	57.00	-5.2	712	-0.73%
2024/03/21	4.6	57.22	4	57.38	57.70	0.6	743	0.08%
2024/03/20	17.1	56.81	15	57.05	57.20	2.1	751	0.28%
2024/03/19	1.4	57.37	16.3	57.36	57.30	-14.8	756	-1.96%
2024/03/18	9	56.35	7.1	56.64	56.80	1.9	748	0.25%
2024/03/15	12.7	56.11	5.1	55.71	56.10	7.6	739	1.03%
2024/03/14	3	56.57	3.1	56.86	56.90	-0.1	725	-0.01%
2024/03/13	15.9	55.93	19.5	56.39	57.00	-3.6	716	-0.50%
2024/03/12	14.1	55.36	11.9	55.60	55.80	2.2	696	0.32%
2024/03/11	34	55.42	0.5	55.47	55.30	33.4	686	4.87%
2024/03/08	15.9	55.86	11.7	55.81	55.80	4.2	678	0.62%
2024/03/07	12.3	56.15	4	56.10	56.10	8.3	673	1.23%
2024/03/06	3	56.20	19.1	56.17	56.30	-16.1	674	-2.39%
2024/03/05	2.3	56.07	0.2	56.15	56.10	2.1	684	0.30%
2024/03/04	15.4	56.00	2.1	56.00	56.00	13.4	685	1.95%
2024/03/01	5.4	56.10	0	0.00	56.10	5.4	680	0.80%
2024/02/29	3.7	56.31	7.1	56.43	56.20	-3.4	679	-0.49%
2024/02/27	3.1	56.22	0.2	56.30	56.10	2.9	674	0.43%
2024/02/26	6.6	56.21	3	56.37	56.30	3.6	674	0.53%
2024/02/23	6.7	56.03	0.4	56.21	56.00	6.3	671	0.94%
2024/02/22	7.3	56.27	3.5	56.30	56.10	3.8	670	0.57%
2024/02/21	17.1	56.11	4	56.15	56.30	13.1	672	1.94%
2024/02/20	22.9	56.12	1	56.10	56.00	21.9	672	3.26%
2024/02/19	14.4	56.38	0.5	56.60	56.50	13.9	667	2.08%
2024/02/16	4.5	56.41	4	56.36	56.40	0.5	667	0.07%
2024/02/15	13.3	56.62	2.1	56.67	56.80	11.2	663	1.69%
2024/02/05	5.6	57.15	1.5	57.07	57.10	4.1	653	0.63%
2024/02/02	2.4	57.38	0.2	57.80	57.50	2.2	650	0.34%
2024/02/01	0.4	57.84	9.3	57.69	57.70	-8.8	650	-1.36%
2024/01/31	2	57.30	1	57.50	57.30	1	647	0.16%
2024/01/30	11.8	57.27	0	0.00	57.10	11.8	643	1.84%
2024/01/29	4.3	57.76	2.5	57.82	57.90	1.8	641	0.27%
2024/01/26	4.1	57.60	6.1	57.35	57.70	-1.9	639	-0.30%
2024/01/25	0	57.10	1.1	56.91	56.90	-1.1	640	-0.17%
2024/01/24	1	57.21	1	57.40	57.00	0	644	0.00%
2024/01/23	1	56.71	2	56.85	57.10	-1	651	-0.15%
2024/01/22	10.3	57.01	0	0.00	56.80	10.3	658	1.56%
2024/01/19	3.2	57.01	1.5	57.17	57.20	1.7	662	0.25%
2024/01/18	2	57.25	2	57.20	57.50	0	665	0.00%
2024/01/17	6	57.10	9.9	57.35	57.40	-3.9	664	-0.59%
2024/01/16	9	57.05	6.4	57.17	56.80	2.7	649	0.41%
2024/01/15	7.3	57.13	1.1	57.42	57.20	6.2	641	0.97%
2024/01/12	11.2	57.15	1	57.90	57.40	10.2	646	1.58%
2024/01/11	1.3	57.80	11.3	57.69	57.90	-9.9	657	-1.51%
2024/01/10	9	57.28	4.6	57.35	57.20	4.5	688	0.65%
2024/01/09	14.8	57.04	0.1	57.10	57.00	14.7	695	2.11%
2024/01/08	2	57.10	6	57.25	57.40	-4	700	-0.57%
2024/01/05	0.1	57.23	7	57.19	57.20	-6.9	705	-0.98%
2024/01/04	2.3	57.13	5.1	56.96	56.90	-2.8	703	-0.40%
2024/01/03	1.5	56.89	0.4	57.00	57.00	1.2	712	0.17%
2024/01/02	18.5	56.88	0	57.00	57.00	18.4	712	2.59%
2023/12/29	6.3	56.88	0.1	57.00	56.80	6.2	713	0.86%
2023/12/28	1.8	56.85	1.2	56.99	57.10	0.6	713	0.09%
2023/12/27	4.6	56.67	4.8	56.83	56.70	-0.2	715	-0.03%
2023/12/26	12.3	56.83	8	56.76	56.90	4.3	709	0.61%
2023/12/25	10.6	56.29	4	56.48	56.40	6.5	705	0.93%
2023/12/22	34.8	55.98	0	56.70	56.00	34.8	703	4.94%
2023/12/21	20.9	56.36	15.2	56.52	56.10	5.7	672	0.84%
2023/12/20	22.3	55.64	4.6	55.82	56.10	17.7	618	2.87%
2023/12/19	50.1	56.13	5.1	56.79	55.60	45	564	7.98%
2023/12/18	30	57.30	4	57.10	56.60	26	515	5.03%
2023/12/15	16.5	58.01	3	58.13	57.90	13.5	479	2.81%
2023/12/14	9.7	57.60	1	57.51	57.60	8.7	462	1.88%
2023/12/13	8.5	57.81	0	57.80	57.60	8.5	450	1.89%
2023/12/12	8.6	58.20	1	58.50	58.20	7.6	451	1.69%
2023/12/11	1.3	58.55	0	59.00	58.50	1.2	446	0.28%
2023/12/08	4.3	58.81	3	58.70	58.80	1.3	446	0.28%
2023/12/07	2.4	59.16	0	0.00	58.90	2.4	446	0.54%
2023/12/06	1.5	59.62	20	59.43	59.20	-18.6	444	-4.17%
2023/12/05	10.1	60.04	9	59.81	60.00	1.1	443	0.24%
2023/12/04	13.3	59.78	6.9	59.66	59.90	6.4	442	1.45%
2023/12/01	3.1	58.77	6	58.88	59.00	-2.9	437	-0.65%
2023/11/30	3.7	58.12	4	58.20	58.40	-0.3	435	-0.06%
2023/11/29	9.4	58.43	0	58.70	58.30	9.4	426	2.19%
2023/11/28	3	58.90	1	58.90	58.90	2	421	0.48%
2023/11/27	1.1	58.79	5.1	58.76	58.40	-4	420	-0.95%
2023/11/24	2.1	58.71	1	58.60	58.50	1.1	422	0.26%
2023/11/23	1.1	58.73	0.2	58.90	59.00	0.9	422	0.22%
2023/11/22	1	59.20	0	59.40	59.20	1	421	0.24%
2023/11/21	0.3	59.14	13.3	59.08	59.20	-13	422	-3.08%
2023/11/20	0	59.40	0	0.00	59.10	0	422	0.01%
2023/11/17	1.3	59.59	0	0.00	59.40	1.3	420	0.31%
2023/11/16	2.3	59.48	2.1	58.92	59.40	0.2	421	0.04%
2023/11/15	3.3	58.94	2.3	59.48	59.40	1	416	0.25%
2023/11/14	0.3	58.30	1.1	58.28	58.10	-0.8	412	-0.18%
2023/11/13	0.1	58.40	0	58.30	58.20	0.1	412	0.02%
2023/11/10	2.1	58.35	1	58.20	58.20	1.1	413	0.26%
2023/11/09	1.5	58.50	11	58.68	58.30	-9.5	414	-2.29%
2023/11/08	1.1	59.12	7.1	59.16	59.10	-6	415	-1.44%
2023/11/07	1.1	59.42	0	0.00	59.40	1.1	414	0.27%
2023/11/06	2.4	59.39	7	59.64	59.30	-4.6	416	-1.11%
2023/11/03	0	59.60	1.1	59.82	59.90	-1.1	413	-0.26%
2023/11/02	0.1	59.63	2.3	59.60	59.40	-2.2	415	-0.54%
2023/11/01	2	59.35	0	0.00	59.20	2	411	0.50%
2023/10/31	1	59.50	2	59.95	59.70	-1	410	-0.24%
2023/10/30	7.6	60.25	19.3	60.28	60.60	-11.7	405	-2.89%
2023/10/27	7.1	59.96	3.5	60.23	60.20	3.6	399	0.90%
2023/10/26	0.1	59.82	1	59.90	60.00	-0.9	401	-0.22%
2023/10/25	0	60.27	0.2	60.27	60.00	-0.2	402	-0.04%
2023/10/24	0	59.90	1	59.90	60.00	-1	404	-0.25%
2023/10/23	1	60.00	6	59.72	59.80	-5	406	-1.23%
2023/10/20	13.9	59.75	3.5	59.73	59.20	10.4	413	2.53%
2023/10/19	7.2	61.42	36.4	61.24	60.70	-29.2	420	-6.95%
2023/10/18	9.4	60.98	7.4	61.42	62.40	1.9	410	0.47%
2023/10/17	3.2	60.69	14.2	60.65	60.90	-11	373	-2.93%
2023/10/16	4	60.10	4.2	59.96	60.20	-0.2	369	-0.04%
2023/10/13	4	59.15	6.2	58.68	59.70	-2.2	367	-0.60%
2023/10/12	3.7	57.95	0	0.00	58.20	3.7	367	1.01%
2023/10/11	5.5	58.75	1	58.30	57.90	4.5	370	1.20%
2023/10/06	1	59.30	11.1	59.34	59.50	-10.1	364	-2.77%
2023/10/05	1.1	58.57	1.2	58.97	58.80	-0.1	362	-0.03%
2023/10/04	1	58.60	4.3	58.42	58.40	-3.3	359	-0.91%
2023/10/03	3.1	58.66	1.6	58.79	58.70	1.4	355	0.40%
2023/10/02	2.4	57.54	1.1	58.09	58.40	1.2	354	0.35%
2023/09/28	2.1	57.40	0.3	57.60	57.80	1.8	355	0.49%
2023/09/27	1.2	57.55	0	0.00	57.60	1.2	360	0.34%
2023/09/26	2	57.25	0	0.00	57.90	2	367	0.55%
2023/09/25	11	57.31	3.2	57.23	57.70	7.8	368	2.11%
2023/09/22	2.2	57.15	0.3	57.39	56.60	1.8	365	0.50%
2023/09/21	2	57.20	0.1	57.50	57.40	1.9	362	0.53%
2023/09/20	4	57.20	4.1	57.53	57.30	-0.1	360	-0.02%
2023/09/19	4.2	57.36	1.2	57.89	57.50	3	359	0.85%
2023/09/18	3.1	57.32	2.3	57.77	57.90	0.8	362	0.21%
2023/09/15	1.2	56.99	2.2	57.03	57.50	-1	366	-0.27%
2023/09/14	5.1	56.88	0	0.00	56.80	5.1	375	1.35%
2023/09/13	8.1	56.70	0	57.10	56.90	8.1	390	2.08%
2023/09/12	3.4	56.75	0	0.00	57.20	3.4	409	0.82%
2023/09/11	3.3	56.87	0.6	56.84	57.20	2.7	426	0.64%
2023/09/08	2.2	56.82	0	0.00	56.80	2.2	449	0.49%
2023/09/07	6	56.53	1	56.50	56.90	5	463	1.08%
2023/09/06	1.9	56.87	0	57.00	56.80	1.9	468	0.40%
2023/09/05	6.4	56.96	2	57.30	57.20	4.4	472	0.93%
2023/09/04	2	56.60	2.1	56.71	57.40	-0.1	486	-0.02%
2023/09/01	4.5	55.52	0	0.00	55.90	4.5	490	0.91%
2023/08/31	2.4	55.89	0	0.00	55.60	2.4	499	0.49%
2023/08/30	6.3	55.65	0	0.00	56.10	6.3	505	1.24%
2023/08/29	0.6	56.49	0	56.80	56.20	0.6	516	0.12%
2023/08/28	5.2	56.18	1.2	55.89	56.60	4	523	0.76%
2023/08/25	2.4	55.47	2	55.50	55.50	0.4	535	0.08%
2023/08/24	6.4	55.06	1	54.90	55.60	5.4	538	1.00%
2023/08/23	4.5	55.25	0	55.30	55.70	4.5	539	0.83%
2023/08/22	4.2	55.58	5	55.60	55.50	-0.8	543	-0.14%
2023/08/21	3.3	56.34	2	56.30	56.10	1.3	549	0.23%
2023/08/18	1.1	56.49	2	56.50	56.20	-0.9	558	-0.17%
2023/08/17	1.2	56.09	1	56.10	56.30	0.2	568	0.03%
2023/08/16	2.7	56.00	2	56.00	56.00	0.7	575	0.11%
2023/08/15	4.6	56.38	0.1	56.41	56.20	4.5	577	0.78%
2023/08/14	2.2	56.64	0	0.00	56.40	2.2	584	0.37%
2023/08/11	1	57.22	0.2	57.74	57.30	0.8	590	0.14%
2023/08/10	0.7	57.60	0	57.60	57.30	0.7	599	0.12%
2023/08/09	1.1	57.60	1	57.70	57.60	0.1	598	0.01%
2023/08/08	1.9	57.55	0	0.00	57.40	1.9	602	0.32%
2023/08/07	0.2	57.80	0	57.90	57.70	0.2	605	0.04%
2023/08/04	1.1	57.98	1	57.40	57.60	0.1	607	0.01%
2023/08/02	2.4	57.35	0	0.00	57.20	2.4	608	0.39%
2023/08/01	2.4	57.64	0.1	58.00	57.50	2.4	609	0.39%
2023/07/31	0.3	57.70	0	0.00	57.40	0.3	611	0.05%
2023/07/28	3.9	57.77	0	0.00	57.50	3.9	604	0.65%
2023/07/27	1.3	58.17	0.1	57.80	58.20	1.2	604	0.20%
2023/07/26	3.2	57.12	0	0.00	57.00	3.2	609	0.53%
2023/07/25	3.9	56.73	2	57.15	56.80	1.9	614	0.31%
2023/07/24	9.1	57.07	0.2	57.49	56.50	8.8	637	1.38%
2023/07/21	6.8	57.86	0	0.00	57.60	6.8	671	1.02%
2023/07/20	1.7	58.35	2	58.40	58.00	-0.3	698	-0.05%
2023/07/19	3.6	57.99	1	58.30	57.90	2.6	728	0.36%
2023/07/18	6.7	58.60	10	58.60	58.40	-3.3	746	-0.44%
2023/07/17	17.7	59.12	20.1	59.25	59.00	-2.4	748	-0.33%
2023/07/14	3.3	59.94	5.1	60.07	59.60	-1.8	754	-0.24%
2023/07/13	3.7	59.93	5.2	59.96	60.00	-1.5	757	-0.20%
2023/07/12	2.5	60.00	0	0.00	59.60	2.5	762	0.33%
2023/07/11	7	59.81	1.1	60.35	60.40	5.9	764	0.77%
2023/07/10	1.3	60.06	14.1	60.11	59.90	-12.8	768	-1.67%
2023/07/07	0.3	59.85	2	59.90	60.50	-1.7	771	-0.22%
2023/07/06	1.5	59.87	0	0.00	60.30	1.5	773	0.20%
2023/07/05	2.2	59.87	3.1	60.00	60.00	-0.9	778	-0.12%
2023/07/04	2.8	60.48	2	60.55	60.50	0.7	782	0.10%
2023/07/03	8.8	60.73	4.1	60.70	61.00	4.7	780	0.60%
2023/06/30	0.1	61.03	0	0.00	61.00	0.1	783	0.01%
2023/06/29	1.1	61.29	0.2	61.20	61.20	0.9	787	0.11%
2023/06/28	0.5	61.20	1	61.60	61.30	-0.5	790	-0.06%
2023/06/27	2	61.35	1	61.30	61.20	1	790	0.13%
2023/06/26	2.1	60.95	6.2	61.68	61.70	-4.2	788	-0.53%
2023/06/21	2.1	60.61	0	0.00	61.10	2.1	785	0.27%
2023/06/20	0.1	60.74	7	60.71	61.00	-6.9	782	-0.88%
2023/06/19	2.2	60.70	5.1	60.70	61.10	-2.9	764	-0.38%
2023/06/16	3.2	60.96	3	61.13	61.20	0.2	750	0.03%
2023/06/15	5.7	60.57	3	60.40	61.10	2.7	734	0.36%
2023/06/14	2	62.50	1	62.10	62.90	1	725	0.14%
2023/06/13	3.5	62.05	6.1	62.28	62.20	-2.6	717	-0.36%
2023/06/12	1.1	62.21	2	62.40	61.90	-0.9	713	-0.12%
2023/06/09	9.2	62.67	12	62.42	62.40	-2.8	710	-0.40%
2023/06/08	6.3	62.08	1	62.40	62.10	5.3	714	0.74%
2023/06/07	4.3	62.92	0	0.00	63.00	4.3	709	0.60%
2023/06/06	1.2	63.01	0.1	63.30	63.30	1.1	709	0.15%
2023/06/05	2	62.90	1.1	62.91	63.20	0.9	707	0.13%
2023/06/02	2.1	62.91	2.1	62.72	63.00	0	706	0.00%
2023/06/01	6	62.33	5	62.56	62.30	1	702	0.15%
2023/05/31	1.1	62.01	0	0.00	62.70	1.1	696	0.16%
2023/05/30	1	61.90	7	61.96	61.90	-6	686	-0.87%
2023/05/29	0	62.10	0.1	62.08	62.10	-0.1	685	-0.02%
2023/05/26	2.2	62.01	6.1	62.16	62.10	-3.9	683	-0.57%
2023/05/25	1.3	61.96	1	61.80	61.80	0.3	682	0.04%
2023/05/24	2	62.25	3	62.47	62.70	-1	678	-0.15%
2023/05/23	0	62.03	4	62.03	62.10	-4	671	-0.59%
2023/05/22	1	61.70	3.3	61.58	61.90	-2.3	663	-0.35%
2023/05/19	1.1	60.90	0	61.00	61.10	1.1	654	0.16%
2023/05/18	2.2	60.95	0.6	60.94	60.70	1.6	653	0.24%
2023/05/17	1.1	60.36	2.1	60.83	61.20	-1	649	-0.15%
2023/05/16	5.3	60.28	4.1	60.54	60.40	1.2	642	0.19%
2023/05/15	0.2	60.45	0.1	60.65	60.60	0.1	638	0.02%
2023/05/12	4	60.02	10	60.11	60.00	-6	640	-0.94%
2023/05/11	5	60.80	1	60.80	60.50	4	641	0.63%
2023/05/10	1.1	60.89	0	0.00	61.00	1.1	638	0.17%
2023/05/09	0	0.00	2	61.30	61.10	-2	640	-0.31%
2023/05/08	1	61.10	2.2	61.24	61.10	-1.2	641	-0.18%
2023/05/05	0.1	61.22	7.2	61.28	61.30	-7.1	644	-1.11%
2023/05/04	1	61.70	4.2	61.50	61.50	-3.2	646	-0.50%
2023/05/03	6	61.50	26.3	61.13	61.40	-20.3	648	-3.13%
2023/05/02	4	61.27	4	61.30	61.30	0	650	0.00%
2023/04/28	7.4	61.12	2.4	61.15	61.40	5.1	650	0.78%
2023/04/27	4	59.98	6.4	60.34	60.90	-2.4	644	-0.37%
2023/04/26	15.3	60.60	16.1	60.37	61.30	-0.8	616	-0.12%
2023/04/25	3.3	58.84	6.1	58.63	58.50	-2.8	574	-0.49%
2023/04/24	1.1	58.27	10	57.60	58.30	-8.9	553	-1.61%
2023/04/21	6.4	57.62	4	57.90	57.60	2.4	525	0.45%
2023/04/20	0	0.00	1	57.90	57.60	-1	501	-0.20%
2023/04/19	2.5	58.20	2.1	58.12	57.80	0.5	496	0.09%
2023/04/18	1.3	58.56	2.2	58.69	58.70	-1	481	-0.20%
2023/04/17	13.6	58.34	1.3	58.40	58.10	12.2	475	2.57%
2023/04/14	1.6	58.10	1.3	58.03	58.30	0.2	466	0.04%
2023/04/13	2	58.11	2.2	58.50	58.00	-0.2	465	-0.03%
2023/04/12	0	58.39	0.2	58.50	58.10	-0.2	462	-0.04%
2023/04/11	0	58.37	3.5	58.21	58.00	-3.5	464	-0.75%
2023/04/10	0.3	58.49	7	58.26	58.30	-6.8	467	-1.44%
2023/04/07	3.5	57.98	1.2	58.18	57.90	2.3	464	0.50%
2023/04/06	5.3	57.57	1.1	57.52	57.50	4.2	459	0.93%
2023/03/31	11.3	56.62	0	0.00	56.70	11.3	467	2.42%
2023/03/30	5.3	56.66	0	0.00	56.60	5.3	511	1.03%
2023/03/29	1.7	57.09	2.1	57.00	56.90	-0.4	565	-0.07%
2023/03/28	6.5	57.01	1.1	57.12	56.90	5.4	638	0.84%
2023/03/27	7	57.31	1	57.20	57.20	6	733	0.82%
2023/03/24	4.1	57.25	0.4	57.60	57.20	3.6	815	0.44%
2023/03/23	13	57.75	0	0.00	57.30	13	822	1.58%
2023/03/22	1	58.30	1.1	58.31	58.10	-0.1	838	-0.01%
2023/03/21	1	57.90	0	0.00	58.00	1	849	0.12%
2023/03/20	1.2	57.92	0	0.00	58.20	1.2	866	0.14%
2023/03/17	1.3	57.23	0	57.70	58.40	1.2	872	0.14%
2023/03/16	3.5	57.08	4	57.13	57.20	-0.5	866	-0.06%
2023/03/15	2.3	58.33	1.1	58.06	58.00	1.2	868	0.14%
2023/03/14	0.1	58.54	0.3	58.50	58.70	-0.2	874	-0.02%
2023/03/13	3.5	58.16	2	58.10	58.90	1.5	884	0.17%
2023/03/10	2.2	58.46	0	58.70	58.80	2.2	885	0.25%
2023/03/09	0.1	59.00	0	59.20	59.00	0.1	886	0.01%
2023/03/08	4	58.93	1.3	58.76	59.00	2.7	890	0.30%
2023/03/07	1	59.00	2.3	59.00	59.20	-1.3	889	-0.14%
2023/03/06	3	58.74	0.1	59.00	59.20	3	889	0.33%
2023/03/03	0.3	58.93	0.3	59.00	59.20	0	882	0.00%
2023/03/02	0.1	58.90	0	58.60	58.90	0	884	0.00%
2023/03/01	6.8	59.01	3	59.07	58.80	3.8	887	0.43%
2023/02/24	1	59.10	0.1	59.10	59.00	0.9	887	0.10%
2023/02/23	1.1	59.20	3.1	59.25	59.20	-2	886	-0.23%
2023/02/22	1	58.40	3	58.20	58.70	-2	886	-0.22%
2023/02/21	0.1	58.87	0	58.60	59.00	0	888	0.00%
2023/02/20	1	58.80	1	58.80	58.90	0	895	0.00%
2023/02/17	1	58.50	1	58.50	58.60	0	898	0.00%
2023/02/16	0	58.87	1.4	58.56	58.60	-1.3	910	-0.15%
2023/02/15	3.2	58.64	3	58.60	58.50	0.2	921	0.02%
2023/02/14	4.1	58.80	0.6	58.75	58.90	3.5	929	0.38%
2023/02/13	4.1	58.45	1	58.70	58.70	3.1	934	0.33%
2023/02/10	1.2	58.35	0.1	58.30	58.60	1.2	939	0.12%
2023/02/09	0.1	58.72	1	58.50	57.90	-0.9	948	-0.10%
2023/02/08	0.3	58.65	0.1	58.80	58.70	0.2	957	0.02%
2023/02/07	0	58.40	0.2	58.43	58.50	-0.2	967	-0.02%
2023/02/06	0.3	58.00	0.2	58.01	58.40	0	966	0.00%
2023/02/03	1.1	57.43	1.1	57.85	57.90	0	965	0.00%
2023/02/02	1.3	57.88	0	0.00	57.70	1.3	961	0.14%
2023/02/01	0.2	58.03	1.1	58.18	57.80	-0.9	962	-0.10%
2023/01/31	0.1	57.66	0	0.00	58.40	0.1	964	0.01%
2023/01/30	11.1	57.62	6.3	57.92	57.70	4.9	959	0.51%
2023/01/17	3.2	56.51	0	0.00	56.90	3.2	960	0.34%
2023/01/16	1.1	56.46	2	57.00	56.80	-0.9	960	-0.09%
2023/01/13	7.3	57.53	1.1	56.75	56.80	6.3	963	0.65%
2023/01/12	15	57.45	18.8	57.66	58.60	-3.7	965	-0.39%
2023/01/11	1	56.50	1.4	56.97	57.30	-0.4	981	-0.04%
2023/01/10	2.2	56.37	0.5	56.59	56.40	1.7	1,013	0.16%
2023/01/09	2.1	56.57	0	0.00	56.50	2.1	1,048	0.20%
2023/01/06	0.2	56.60	1	56.60	56.70	-0.8	1,063	-0.07%
2023/01/05	2.4	56.85	2.3	56.34	57.20	0.2	1,073	0.02%
2023/01/04	1	56.70	0	0.00	56.40	1	1,079	0.09%
2023/01/03	0.4	56.65	0.5	56.31	56.60	-0.1	1,085	-0.01%
2022/12/30	3	56.90	0.1	57.14	56.80	2.9	1,087	0.26%
2022/12/29	1	57.49	2.3	57.41	57.00	-1.3	1,096	-0.12%
2022/12/28	1.1	57.87	5.1	57.80	58.10	-3.9	1,104	-0.36%
2022/12/27	0	57.30	3	57.70	58.10	-3	1,114	-0.27%
2022/12/26	2.1	57.80	3.1	57.70	57.80	-1	1,112	-0.09%
2022/12/23	1	56.83	0	0.00	58.50	1	1,115	0.09%
2022/12/22	4.1	57.73	9.3	58.43	58.30	-5.2	1,104	-0.47%
2022/12/21	1	57.20	1.7	57.43	57.70	-0.7	1,069	-0.07%
2022/12/20	14	57.04	7.1	56.80	57.80	6.9	1,017	0.68%
2022/12/19	12.1	58.20	40.4	58.18	57.30	-28.3	960	-2.95%
2022/12/16	4.1	54.24	18.5	54.24	55.40	-14.4	869	-1.65%
2022/12/15	10.4	51.91	3	52.17	52.20	7.4	829	0.90%
2022/12/14	10.7	52.42	0.6	52.85	52.20	10.1	870	1.16%
2022/12/13	7.3	53.28	5.7	53.04	53.10	1.6	902	0.18%
2022/12/12	5.3	52.56	0	0.00	53.40	5.3	927	0.57%
2022/12/09	1.3	52.89	0	0.00	53.00	1.3	949	0.14%
2022/12/08	1.4	52.45	0.1	53.60	53.30	1.3	951	0.13%
2022/12/07	7.3	52.70	12.2	52.90	52.40	-4.9	959	-0.51%
2022/12/06	3.5	53.10	2	53.25	53.10	1.5	941	0.16%
2022/12/05	2.6	53.33	0	0.00	54.00	2.6	926	0.28%
2022/12/02	1.7	54.27	1	53.90	53.90	0.7	914	0.08%
2022/12/01	11.2	54.24	7.8	54.55	54.90	3.4	908	0.37%
2022/11/30	7.2	54.38	1.4	54.47	54.70	5.8	904	0.64%
2022/11/29	1	53.50	20	53.56	54.00	-19	899	-2.12%
2022/11/28	11.2	53.24	10	53.40	53.40	1.2	900	0.13%
2022/11/25	2.2	52.82	0	0.00	53.00	2.2	903	0.24%
2022/11/24	1	52.71	4.2	53.00	52.90	-3.1	905	-0.35%
2022/11/23	6.2	52.83	2	53.25	52.70	4.2	905	0.47%
2022/11/22	6	53.05	1.1	52.95	53.00	4.9	910	0.54%
2022/11/21	3.9	52.67	1	53.00	52.60	2.9	912	0.32%
2022/11/18	2.8	52.25	1	52.30	52.40	1.8	914	0.20%
2022/11/17	17.2	52.13	0	0.00	52.50	17.2	916	1.88%
2022/11/16	0.6	53.33	0	0.00	52.30	0.6	915	0.07%
2022/11/15	31.3	52.53	0.1	52.72	52.60	31.2	913	3.42%
2022/11/14	0	52.65	2	52.75	52.50	-2	908	-0.21%
2022/11/11	1	51.82	4.1	51.97	51.80	-3.1	898	-0.34%
2022/11/10	3.2	51.37	0	0.00	51.70	3.2	888	0.36%
2022/11/09	1.2	51.91	1	51.70	52.10	0.2	883	0.02%
2022/11/08	3.2	51.20	0	0.00	51.00	3.2	880	0.37%
2022/11/07	0.3	50.90	2	50.60	50.90	-1.7	872	-0.20%
2022/11/04	4.2	50.96	1.2	50.67	50.90	3	864	0.34%
2022/11/03	2.4	52.07	8	52.13	51.80	-5.6	852	-0.66%
2022/11/02	1	52.91	0	0.00	52.80	1	844	0.12%
2022/11/01	0.1	53.23	0	0.00	53.00	0.1	844	0.02%
2022/10/31	0.1	53.00	2	53.55	53.20	-2	843	-0.24%
2022/10/28	2.1	53.24	0	53.20	53.50	2.1	847	0.25%
2022/10/27	2.3	53.45	3	53.63	53.30	-0.7	845	-0.09%
2022/10/26	1	53.60	1	54.00	53.90	0	849	0.00%
2022/10/25	1.1	53.00	0	0.00	53.00	1.1	857	0.13%
2022/10/24	0	0.00	0.3	53.81	53.40	-0.3	853	-0.04%
2022/10/21	0.3	53.66	1	53.13	52.90	-0.7	857	-0.08%
2022/10/20	0.2	55.08	0	0.00	54.40	0.2	854	0.02%
2022/10/19	0.3	55.59	4.1	55.28	55.80	-3.8	846	-0.45%
2022/10/18	5.7	52.67	0	0.00	52.50	5.7	818	0.69%
2022/10/17	3.2	56.16	0	56.10	55.20	3.2	787	0.40%
2022/10/14	2.3	56.98	6	57.40	56.70	-3.7	750	-0.50%
2022/10/13	5.2	58.65	3	59.23	58.00	2.2	738	0.30%
2022/10/12	0.1	59.00	1	58.70	58.80	-1	733	-0.13%
2022/10/11	0	0.00	0.2	58.60	58.10	-0.2	735	-0.03%
2022/10/07	0	0.00	10.1	58.74	58.80	-10.1	734	-1.38%
2022/10/06	2	58.35	7	58.39	58.50	-5	732	-0.68%
2022/10/05	1.2	58.50	0	0.00	57.60	1.2	728	0.16%
2022/10/04	1	57.50	1	58.60	58.10	0	718	0.00%
2022/10/03	0	57.50	0	0.00	57.00	0	702	0.00%
2022/09/30	2	57.35	11	57.05	57.50	-9	703	-1.28%
2022/09/29	0	0.00	1	57.00	57.70	-1	697	-0.14%
2022/09/28	6.1	56.89	0	0.00	56.30	6.1	695	0.88%
2022/09/27	12.6	57.92	2	57.60	57.40	10.6	685	1.54%
2022/09/26	2.1	58.49	11	58.98	57.80	-8.9	688	-1.29%
2022/09/23	1.1	57.29	11	57.67	57.30	-9.9	680	-1.46%
2022/09/22	9.2	57.15	1	57.10	56.70	8.2	680	1.20%
2022/09/21	3.4	57.51	2	57.65	57.70	1.4	639	0.22%
2022/09/20	5	57.71	1	57.80	58.60	4	587	0.67%
2022/09/19	5.9	59.47	0	0.00	59.00	5.9	539	1.10%
2022/09/16	24	60.01	0	0.00	60.10	24	512	4.68%
2022/09/15	4.6	61.51	0.1	61.70	61.20	4.6	500	0.91%
2022/09/14	1.2	61.41	0	0.00	61.60	1.2	506	0.25%
2022/09/13	3	62.40	1	62.60	62.70	2	511	0.39%
2022/09/12	2.1	62.30	0	0.00	61.80	2.1	532	0.39%
2022/09/08	4.1	62.01	0	0.00	62.30	4.1	564	0.73%
2022/09/07	4	62.60	0	0.00	62.70	4	598	0.67%
2022/09/06	7.4	62.96	0	0.00	63.50	7.4	614	1.21%
2022/09/05	2.1	62.99	0	63.30	63.60	2	617	0.33%
2022/09/02	5	63.80	0	0.00	63.70	5	625	0.80%
2022/09/01	0.2	62.43	4	62.10	62.90	-3.8	626	-0.61%
2022/08/30	3	61.00	0	0.00	62.10	3	624	0.48%
2022/08/29	1.7	61.98	1	61.90	61.50	0.7	628	0.12%
2022/08/26	1	62.70	1	63.20	62.40	0	627	0.00%
2022/08/25	0	0.00	20	62.97	62.70	-20	625	-3.20%
2022/08/24	0	0.00	1	63.80	63.50	-1	626	-0.16%
2022/08/23	1	63.70	1	63.00	63.00	0	635	0.00%
2022/08/19	0.1	62.66	0	0.00	62.40	0.1	629	0.02%
2022/08/18	0.1	63.00	0	0.00	62.90	0.1	631	0.01%
2022/08/17	0	63.90	0	0.00	63.10	0	633	0.01%
2022/08/16	0	0.00	1.4	63.96	64.00	-1.4	632	-0.21%
2022/08/15	1.1	63.81	2	64.05	64.00	-1	627	-0.15%
2022/08/12	0.1	63.60	0	0.00	63.80	0.1	627	0.02%
2022/08/11	1	63.50	1	63.70	63.90	0	638	0.00%
2022/08/08	0	62.80	1	62.80	62.90	-1	650	-0.15%
2022/08/04	0	62.70	1	64.00	64.00	-1	665	-0.15%
2022/08/03	0	0.00	1	63.20	63.30	-1	666	-0.15%
2022/08/02	0	62.20	0	0.00	62.70	0	667	0.01%
2022/08/01	1.1	63.00	2	62.90	62.60	-0.9	666	-0.14%
2022/07/29	0	0.00	3.1	62.38	63.00	-3.1	656	-0.47%
2022/07/28	0.1	62.07	0	0.00	62.70	0.1	655	0.01%
2022/07/27	1	61.90	0.1	61.80	62.20	0.9	648	0.15%
2022/07/26	0	60.58	0	0.00	60.90	0	647	0.00%
2022/07/25	0.1	60.49	0.1	60.30	60.40	0	647	0.00%
2022/07/22	1.2	60.15	0	0.00	60.40	1.2	658	0.18%
2022/07/21	0.2	60.78	0	60.80	60.50	0.2	668	0.02%
2022/07/20	0.2	61.07	0	61.50	60.90	0.2	677	0.02%
2022/07/19	0	61.00	0	0.00	61.20	0	681	0.00%
2022/07/18	0	60.63	0	61.20	60.80	0	678	0.00%
2022/07/15	1.1	60.23	1.1	60.27	60.20	0	674	0.00%
2022/07/14	0.3	60.69	0.1	61.00	60.30	0.2	676	0.03%
2022/07/13	0.5	61.44	0.2	61.15	61.70	0.3	676	0.05%
2022/07/11	1.3	61.51	0	62.93	61.10	1.3	673	0.19%
2022/07/08	0.3	62.90	2.2	62.68	62.60	-1.9	672	-0.29%
2022/07/07	0.1	62.70	0	0.00	62.80	0.1	672	0.02%
2022/07/06	1.2	63.17	0	0.00	62.70	1.2	677	0.17%
2022/07/05	0	63.80	1	63.70	63.00	-1	680	-0.14%
2022/07/04	0	63.10	1	63.30	63.00	-1	679	-0.14%
2022/07/01	0.1	62.57	3	62.67	62.00	-2.9	684	-0.43%
2022/06/30	2.1	61.99	0	0.00	62.60	2.1	681	0.31%
2022/06/29	1	62.90	1	63.00	62.90	0	686	0.00%
2022/06/28	0	62.89	0	0.00	62.90	0	700	0.00%
2022/06/27	0.3	62.92	0.3	63.55	62.60	0	726	0.00%
2022/06/24	0.2	63.60	1.4	63.24	63.50	-1.1	724	-0.15%
2022/06/23	0.1	61.50	2.2	63.14	61.60	-2.1	720	-0.29%
2022/06/22	0.1	61.20	69	61.77	61.20	-68.9	700	-9.84%
2022/06/21	0.5	62.20	3.1	61.85	61.80	-2.6	690	-0.37%
2022/06/20	1.6	59.78	0	0.00	59.40	1.6	690	0.23%
2022/06/17	6.5	60.23	0.1	60.50	59.70	6.4	671	0.95%
2022/06/16	28.4	61.19	22.7	61.79	61.70	5.7	644	0.88%
2022/06/15	2	65.90	5	66.14	66.10	-3	615	-0.49%
2022/06/14	73	65.31	2.5	65.12	65.40	70.5	604	11.66%
2022/06/13	3.5	64.85	0.1	65.50	64.80	3.4	607	0.56%
2022/06/10	0.7	65.52	1.1	65.41	65.80	-0.4	613	-0.06%
2022/06/09	3.1	65.74	0	0.00	65.50	3.1	623	0.50%
2022/06/08	4	66.18	2.1	66.26	66.30	2	619	0.32%
2022/06/07	2.4	66.97	1	67.00	66.90	1.4	633	0.22%
2022/06/06	3.1	67.09	0.2	67.11	67.10	2.9	637	0.45%
2022/06/02	0	0.00	0.1	66.87	66.50	-0.1	645	-0.02%
2022/06/01	2	66.06	2	66.16	66.60	0	656	0.00%
2022/05/31	1.3	66.13	1.2	66.37	65.60	0.1	654	0.01%
2022/05/30	1.2	65.65	3	65.27	65.50	-1.8	641	-0.28%
2022/05/27	1.2	64.50	0	0.00	64.30	1.2	640	0.19%
2022/05/26	1	64.60	0	0.00	64.50	1	642	0.16%
2022/05/25	2	63.80	1	64.10	63.80	1	648	0.15%
2022/05/24	0	64.33	2	63.90	63.90	-2	652	-0.30%
2022/05/23	3	64.87	1	65.00	64.80	2	653	0.31%
2022/05/20	3	63.80	0.1	64.40	64.50	3	664	0.45%
2022/05/19	2.2	63.32	2.4	63.65	63.40	-0.2	666	-0.03%
2022/05/18	2.2	64.20	2	64.45	64.50	0.2	656	0.02%
2022/05/17	0.2	64.50	0	0.00	64.20	0.2	652	0.03%
2022/05/16	11.2	64.23	2.1	64.71	64.30	9.2	653	1.40%
2022/05/13	1.1	63.28	21.5	64.14	64.30	-20.4	648	-3.14%
2022/05/12	4	63.21	3.2	62.83	62.40	0.8	649	0.12%
2022/05/11	1.3	64.36	1.6	64.30	64.30	-0.3	641	-0.04%
2022/05/10	2.2	65.34	0.2	65.23	65.40	1.9	644	0.30%
2022/05/09	4.2	65.45	0	0.00	65.90	4.2	644	0.64%
2022/05/06	11.1	67.08	5	66.88	66.70	6.1	642	0.94%
2022/05/05	0.2	67.10	4.1	67.10	67.70	-3.9	651	-0.59%
2022/05/04	0.2	66.50	0	0.00	66.50	0.2	654	0.02%
2022/05/03	2.3	66.69	2	66.50	66.40	0.3	661	0.04%
2022/04/29	0.1	67.60	1	67.60	67.30	-0.9	663	-0.14%
2022/04/28	10.2	67.80	2.2	68.08	67.90	8	667	1.20%
2022/04/27	0	67.58	4.4	67.42	67.40	-4.4	656	-0.67%
2022/04/26	2.2	66.75	1	66.30	66.60	1.2	647	0.18%
2022/04/25	3.5	65.36	3	65.57	65.10	0.5	640	0.07%
2022/04/22	1.4	66.29	1	66.41	66.20	0.3	631	0.06%
2022/04/21	2.3	66.74	0.6	66.53	67.30	1.8	635	0.28%
2022/04/20	5.1	66.79	3.5	66.94	66.30	1.6	633	0.25%
2022/04/19	0.1	67.74	3.2	67.44	67.90	-3.1	627	-0.50%
2022/04/18	1	68.40	2.6	67.48	67.80	-1.6	627	-0.25%
2022/04/15	2.1	67.98	1	68.60	67.60	1.1	628	0.18%
2022/04/14	0.2	68.80	1	68.90	68.80	-0.8	640	-0.13%
2022/04/13	1	68.30	1.1	68.52	68.80	-0.1	673	-0.01%
2022/04/12	0.5	67.93	11.6	68.12	68.00	-11.1	672	-1.65%
2022/04/11	0.4	68.80	3.3	68.88	68.80	-2.9	668	-0.43%
2022/04/08	4.4	69.37	1.2	69.22	69.40	3.1	663	0.47%
2022/04/07	2.1	69.14	7.4	69.28	69.10	-5.3	658	-0.80%
2022/04/06	0.5	68.01	5.1	68.76	69.10	-4.5	645	-0.70%
2022/04/01	12.1	68.68	15.3	68.81	68.80	-3.3	637	-0.51%
2022/03/31	3.3	68.07	9.2	67.98	68.40	-6	625	-0.96%
2022/03/30	8.1	66.94	7.6	66.55	67.90	0.5	612	0.08%
2022/03/29	1	64.80	1	65.00	65.20	0	606	0.00%
2022/03/28	3.4	65.06	7.1	65.20	65.00	-3.7	622	-0.60%
2022/03/25	2.2	64.54	0.9	64.80	65.00	1.3	641	0.20%
2022/03/24	7.1	64.54	6	64.57	64.80	1.1	667	0.16%
2022/03/23	3.2	63.86	2	64.05	64.50	1.2	690	0.17%
2022/03/22	0.2	61.90	2	62.50	62.90	-1.8	690	-0.26%
2022/03/21	3.3	62.13	1.1	62.31	62.20	2.2	693	0.32%
2022/03/17	1	61.80	1	63.00	62.30	0	687	0.00%
2022/03/16	3.5	61.77	0	0.00	61.80	3.5	678	0.51%
2022/03/15	3.1	61.81	3.1	61.84	63.40	0	667	0.00%
2022/03/14	0.1	63.02	0	0.00	61.80	0.1	654	0.01%
2022/03/11	0.5	63.50	0	0.00	62.70	0.5	644	0.08%
2022/03/10	1	62.70	2.1	63.51	62.70	-1.1	643	-0.17%
2022/03/09	2.1	61.62	0	0.00	61.60	2.1	631	0.33%
2022/03/08	4.1	62.04	0.3	62.00	61.70	3.8	633	0.61%
2022/03/07	0.1	61.60	3	61.70	61.80	-2.9	620	-0.47%
2022/03/04	0.1	62.44	0	62.50	62.70	0.1	612	0.02%
2022/03/03	0	62.50	1.1	63.07	62.70	-1.1	613	-0.18%
2022/03/02	0	62.00	0	0.00	62.50	0	621	0.00%
2022/03/01	0.5	62.28	2	62.55	62.30	-1.5	620	-0.24%
2022/02/25	3.2	61.14	4	61.40	61.10	-0.8	617	-0.12%
2022/02/24	1.8	61.80	0	0.00	61.70	1.8	617	0.29%
2022/02/23	0.5	62.38	0	0.00	62.40	0.5	612	0.08%
2022/02/22	3.2	62.01	6	61.87	62.10	-2.8	614	-0.45%
2022/02/21	2.2	62.36	1	62.90	62.90	1.2	608	0.19%
2022/02/18	5	62.96	5	63.04	62.60	0	613	0.00%
2022/02/17	1	63.00	1	63.40	63.20	0	620	0.00%
2022/02/16	1	62.80	0	63.77	63.30	1	630	0.16%
2022/02/15	1	63.02	1	63.31	62.80	0	630	0.00%
2022/02/14	1.1	62.73	0	63.20	63.20	1.1	639	0.17%
2022/02/11	2	63.80	1	63.71	63.60	1	648	0.15%
2022/02/10	2.7	63.98	0	0.00	63.90	2.7	662	0.41%
2022/02/09	2	64.70	1.1	64.91	65.50	0.9	663	0.14%
2022/02/08	3.1	64.86	3.5	64.95	65.00	-0.4	664	-0.06%
2022/02/07	1.1	64.78	10.8	65.03	65.30	-9.7	659	-1.47%
2022/01/26	3	63.70	11.4	63.74	63.80	-8.4	659	-1.27%
2022/01/25	1	62.21	2.7	62.49	63.20	-1.7	670	-0.25%
2022/01/24	0	62.20	3.4	62.36	62.90	-3.4	669	-0.50%
2022/01/21	0	0.00	3.6	62.22	62.40	-3.6	671	-0.53%
2022/01/20	0	0.00	0.1	62.48	62.50	-0.1	671	-0.01%
2022/01/19	0	0.00	0	62.60	62.40	0	691	0.00%
2022/01/18	0	0.00	0.7	62.32	62.50	-0.7	714	-0.10%
2022/01/17	1	61.70	3.1	61.80	61.80	-2.1	737	-0.29%
2022/01/14	2.1	62.95	3.2	62.93	62.10	-1.1	790	-0.14%
2022/01/13	4	62.85	1.1	63.08	63.00	2.9	833	0.35%
2022/01/12	1	62.30	4.1	62.60	62.60	-3.1	847	-0.37%
2022/01/11	0	0.00	1.1	61.71	61.80	-1.1	858	-0.12%
2022/01/10	2.1	61.36	7	61.39	61.20	-5	868	-0.57%
2022/01/07	9.6	62.36	8	62.58	61.30	1.6	874	0.18%
2022/01/06	52.4	63.08	24.1	63.42	62.90	28.3	868	3.26%
2022/01/05	0.2	61.15	0	0.00	61.70	0.2	854	0.02%
2022/01/04	1.4	61.07	1	60.80	61.40	0.4	869	0.04%
2022/01/03	3.7	61.54	7.3	61.49	61.40	-3.6	875	-0.41%
2021/12/30	2.1	62.02	1.1	62.20	61.80	1.1	890	0.12%
2021/12/29	5.3	61.89	1.4	61.90	62.00	3.9	899	0.44%
2021/12/28	0.2	62.30	1.1	62.12	62.20	-0.9	907	-0.09%
2021/12/27	10	61.95	2	62.10	62.50	8	922	0.86%
2021/12/24	1	62.30	2.1	62.40	61.90	-1.1	937	-0.11%
2021/12/23	4.8	61.53	0	0.00	61.40	4.8	946	0.50%
2021/12/22	5.4	62.01	0.1	63.90	61.90	5.3	940	0.57%
2021/12/21	0	62.70	5	62.36	62.90	-5	929	-0.54%
2021/12/20	11.8	61.84	2	61.85	63.60	9.8	931	1.05%
2021/12/17	60.4	63.05	4.1	62.20	64.10	56.3	929	6.06%
2021/12/16	8.8	62.62	50	62.07	62.60	-41.2	942	-4.37%
2021/12/15	1.1	63.31	0	0.00	63.20	1.1	997	0.11%
2021/12/14	7.1	64.43	0	0.00	64.20	7.1	994	0.72%
2021/12/13	6.2	64.88	0	0.00	64.90	6.2	999	0.62%
2021/12/09	1	65.00	2	64.80	65.00	-1	1,000	-0.10%
2021/12/08	2.6	64.62	3.1	64.48	64.50	-0.5	1,001	-0.05%
2021/12/07	2.3	64.41	1	64.80	64.80	1.3	1,000	0.13%
2021/12/06	2	64.85	3	64.60	64.60	-1	997	-0.10%
2021/12/03	1.1	64.52	0	0.00	64.80	1.1	1,003	0.10%
2021/12/02	1	65.10	1	65.00	64.60	0	1,006	0.00%
2021/12/01	1	65.20	0	0.00	65.80	1	1,000	0.10%
2021/11/30	3.1	65.71	2	66.20	64.60	1.1	1,006	0.11%
2021/11/29	3.2	65.17	0	0.00	65.00	3.2	1,009	0.31%
2021/11/26	1.2	65.10	9.3	64.99	64.90	-8	1,016	-0.79%
2021/11/25	5.1	65.98	0	0.00	66.20	5.1	1,025	0.50%
2021/11/24	0.1	66.30	0	0.00	66.40	0.1	1,045	0.00%
2021/11/23	0.1	66.40	1	66.20	66.00	-0.9	1,052	-0.09%
2021/11/22	6	67.00	3.3	67.01	67.20	2.7	1,054	0.26%
2021/11/19	3	67.63	34	67.16	67.50	-31	1,060	-2.92%
2021/11/18	7.1	67.77	5.1	67.86	67.90	2	1,069	0.19%
2021/11/17	3	67.30	6.1	68.10	68.30	-3.1	1,099	-0.28%
2021/11/16	11	67.85	1.1	67.91	68.20	9.9	1,138	0.87%
2021/11/15	2.8	67.35	1	67.90	67.60	1.8	1,149	0.15%
2021/11/12	4	68.63	7	68.64	68.70	-3	1,142	-0.26%
2021/11/11	1.3	69.04	5.4	69.12	69.20	-4.1	1,158	-0.35%
2021/11/10	8.5	68.30	10	68.13	67.70	-1.5	1,156	-0.13%
2021/11/09	17	69.21	22.1	68.69	69.80	-5.1	1,146	-0.45%
2021/11/08	3.1	68.02	4.3	68.35	68.40	-1.2	1,130	-0.11%
2021/11/05	1.1	67.20	2.1	67.45	67.60	-1	1,125	-0.09%
2021/11/04	0.1	68.53	0	0.00	68.00	0.1	1,125	0.01%
2021/11/03	5.1	68.44	1.1	68.92	68.70	4	1,125	0.36%
2021/11/02	7.1	68.23	5.8	67.75	68.80	1.3	1,117	0.12%
2021/11/01	3.3	66.56	0.1	66.70	66.20	3.2	1,099	0.29%
2021/10/29	3.2	66.72	5.1	67.16	67.20	-1.8	1,093	-0.17%
2021/10/28	7.3	67.64	11.2	67.77	68.00	-3.9	1,086	-0.36%
2021/10/27	13.3	68.67	8	69.31	68.40	5.3	1,083	0.49%
2021/10/26	6	67.92	17.1	67.79	68.20	-11.1	1,074	-1.03%
2021/10/25	20.4	66.63	21.1	66.84	66.40	-0.6	1,050	-0.06%
2021/10/22	10.2	65.36	20.9	65.20	66.50	-10.7	1,041	-1.03%
2021/10/21	36	62.55	1	62.14	62.90	35	993	3.52%
2021/10/20	1	61.30	0	61.90	61.90	1	950	0.10%
2021/10/19	0	0.00	3.1	61.30	61.00	-3.1	941	-0.33%
2021/10/18	0	0.00	2	60.56	60.60	-2	938	-0.22%
2021/10/15	0.1	60.72	0.3	61.71	60.70	-0.1	949	-0.01%
2021/10/14	1.1	60.91	1	61.21	60.80	0.1	951	0.01%
2021/10/13	1	61.70	3.2	62.12	62.80	-2.2	951	-0.23%
2021/10/12	1.1	62.89	4.6	62.70	62.80	-3.5	938	-0.38%
2021/10/08	0	62.00	2	61.75	61.90	-2	922	-0.22%
2021/10/07	0	0.00	6.2	61.12	61.20	-6.2	920	-0.68%
2021/10/06	5	59.20	10.3	59.48	59.70	-5.3	907	-0.58%
2021/10/05	3.4	59.03	2.1	59.06	59.10	1.3	903	0.14%
2021/10/04	0	0.00	2	59.60	59.50	-2	897	-0.22%
2021/10/01	3.2	58.24	19.1	58.40	59.10	-15.8	883	-1.79%
2021/09/30	3	58.03	2	57.80	58.10	1	868	0.11%
2021/09/29	10.2	57.51	4	57.35	57.50	6.2	859	0.72%
2021/09/28	4	56.98	3.1	57.19	57.50	0.9	851	0.11%
2021/09/27	6.2	56.36	6.6	56.34	56.70	-0.4	853	-0.05%
2021/09/24	13.3	56.12	8.5	56.36	56.10	4.8	836	0.58%
2021/09/23	26.7	57.03	7	58.04	56.10	19.7	809	2.44%
2021/09/22	13.5	57.75	2.4	58.35	56.50	11	771	1.43%
2021/09/17	0.1	61.43	0	0.00	61.60	0.1	701	0.01%
2021/09/16	2.1	61.47	5	61.30	62.00	-2.9	702	-0.42%
2021/09/15	4.4	62.20	3	61.63	61.50	1.4	705	0.19%
2021/09/14	1	62.60	0	64.00	62.90	1	728	0.14%
2021/09/13	1.1	63.10	0.1	63.50	63.30	1.1	735	0.14%
2021/09/10	1.2	62.39	0	0.00	61.90	1.2	747	0.16%
2021/09/09	3.1	62.14	1	62.50	62.10	2.1	770	0.27%
2021/09/08	0.7	63.14	1	63.50	62.50	-0.3	794	-0.04%
2021/09/07	5.8	63.68	16.1	63.31	63.20	-10.3	822	-1.25%
2021/09/06	0.1	64.40	9.8	64.32	65.00	-9.8	838	-1.16%
2021/09/03	3	64.47	5	64.30	64.20	-2	846	-0.24%
2021/09/02	8.6	64.53	3	63.70	63.40	5.6	848	0.66%
2021/09/01	4.1	64.25	8.6	64.08	64.20	-4.6	847	-0.54%
2021/08/31	13.1	62.73	2	63.50	63.70	11.1	846	1.31%
2021/08/30	14	62.76	9.5	62.22	64.00	4.5	847	0.53%
2021/08/27	2.1	59.97	25.1	59.52	60.60	-23	834	-2.75%
2021/08/26	2.1	61.42	18.5	60.69	60.60	-16.4	829	-1.97%
2021/08/25	10.1	62.04	11.5	61.88	61.80	-1.4	825	-0.17%
2021/08/24	16.1	61.01	11.2	61.03	61.00	4.9	820	0.59%
2021/08/23	47.2	61.91	26.8	61.75	62.10	20.5	810	2.52%
2021/08/20	44.4	59.07	34.6	59.47	60.40	9.8	775	1.26%
2021/08/19	3	57.78	5	57.82	57.60	-2	734	-0.27%
2021/08/18	2.3	57.26	7	57.39	57.50	-4.7	717	-0.66%
2021/08/17	4.9	57.82	4.7	57.65	57.90	0.2	718	0.02%
2021/08/16	0	56.50	3.5	56.50	56.90	-3.4	702	-0.49%
2021/08/13	1.1	56.46	1.1	56.71	56.60	0	697	0.01%
2021/08/12	1	56.90	0.3	56.66	56.60	0.7	696	0.10%
2021/08/11	1	56.59	5.2	56.37	56.40	-4.2	701	-0.60%
2021/08/09	4.1	55.30	0	0.00	55.10	4.1	721	0.57%
2021/08/06	0	0.00	0.1	55.60	55.80	-0.1	732	-0.01%
2021/08/05	0	55.80	0	0.00	56.00	0	757	0.00%
2021/08/04	0.1	56.20	3	56.10	56.40	-2.9	806	-0.36%
2021/08/02	4	56.55	2.4	56.50	56.70	1.6	828	0.19%
2021/07/30	2.5	55.52	3.1	55.74	56.00	-0.6	831	-0.07%
2021/07/29	1.1	56.77	0	0.00	56.40	1.1	828	0.13%
2021/07/28	1.1	56.85	5.9	56.89	57.00	-4.8	836	-0.57%
2021/07/27	0.1	56.70	0.2	56.73	56.80	-0.1	839	-0.01%
2021/07/26	8	56.93	1.1	56.32	56.70	6.9	842	0.82%
2021/07/23	2.4	57.02	4.1	56.41	56.60	-1.7	846	-0.20%
2021/07/22	9	56.60	3	56.57	56.90	6	842	0.71%
2021/07/21	3.2	55.10	3.9	56.10	56.50	-0.8	836	-0.09%
2021/07/20	0.1	55.15	3.8	55.42	55.80	-3.7	818	-0.45%
2021/07/19	0	0.00	6.3	55.18	55.50	-6.3	817	-0.77%
2021/07/16	0.1	54.30	0	0.00	54.50	0.1	822	0.01%
2021/07/15	1.7	54.32	0.2	54.94	53.90	1.5	824	0.18%
2021/07/14	1.6	53.63	0.1	53.95	54.00	1.5	832	0.18%
2021/07/13	1.2	53.42	0	53.40	53.20	1.2	834	0.14%
2021/07/12	1.3	53.27	12.3	53.30	53.60	-11	855	-1.28%
2021/07/09	0	52.94	3	52.70	52.80	-3	855	-0.35%
2021/07/08	0.4	52.97	1.1	52.77	52.90	-0.7	860	-0.08%
2021/07/07	0.2	52.45	0.8	52.51	52.90	-0.6	866	-0.07%
2021/07/06	1	52.30	2	52.25	52.40	-1	872	-0.11%
2021/07/05	1.3	52.18	0	0.00	52.30	1.3	874	0.15%
2021/07/02	10.5	52.09	0	0.00	51.90	10.5	873	1.20%
2021/07/01	6.4	52.74	0	53.80	52.50	6.3	873	0.73%
2021/06/30	2.2	53.22	1	53.00	53.30	1.2	871	0.13%
2021/06/29	1.2	53.29	0.2	53.60	53.20	1	879	0.11%
2021/06/28	1.2	53.93	0	0.00	53.80	1.2	891	0.13%
2021/06/25	1.4	54.43	0	54.60	54.30	1.4	895	0.15%
2021/06/24	0.3	54.31	0.1	55.00	54.50	0.3	898	0.03%
2021/06/23	0.5	54.70	6	54.80	53.70	-5.5	901	-0.61%
2021/06/22	2.1	53.60	1	53.90	53.70	1.1	905	0.12%
2021/06/21	3.6	53.27	1	52.90	53.30	2.6	916	0.28%
2021/06/18	4.3	53.91	0	0.00	53.30	4.3	906	0.47%
2021/06/17	7.5	53.80	12.7	53.88	54.00	-5.2	890	-0.58%
2021/06/16	22.4	57.38	6.1	57.52	57.70	16.3	887	1.83%
2021/06/15	25.4	57.68	8	57.93	57.30	17.4	868	2.00%
2021/06/11	2.7	57.62	1.3	57.55	57.60	1.4	849	0.17%
2021/06/10	3.3	57.33	4	57.38	57.20	-0.7	843	-0.09%
2021/06/09	7.2	56.80	1.2	57.06	57.00	6	836	0.72%
2021/06/08	10.1	56.75	38.3	56.94	56.50	-28.2	832	-3.38%
2021/06/07	8.6	56.83	7.9	57.10	57.10	0.7	831	0.08%
2021/06/04	15.4	56.27	0.4	56.08	56.40	15	819	1.83%
2021/06/03	11.1	55.45	3.6	55.59	55.50	7.5	823	0.90%
2021/06/02	6.1	55.34	3.1	55.84	55.90	3.1	825	0.37%
2021/06/01	4.5	55.03	1.6	55.58	55.50	2.8	828	0.34%
2021/05/31	4	54.93	2.2	55.04	54.90	1.8	834	0.22%
2021/05/28	1	54.90	0.3	55.64	55.00	0.8	845	0.09%
2021/05/27	2	55.05	0	0.00	54.50	2	853	0.23%
2021/05/25	0	0.00	0	55.40	55.00	0	884	0.00%
2021/05/24	1	54.50	0.1	54.30	54.80	0.9	898	0.10%
2021/05/21	3.6	54.09	3.9	54.28	54.60	-0.3	924	-0.03%
2021/05/20	1	52.90	1	53.01	53.00	0	934	0.00%
2021/05/19	3.1	52.49	1.3	53.28	52.90	1.8	938	0.19%
2021/05/18	2	52.65	0.1	53.80	52.50	1.9	939	0.20%
2021/05/17	3	51.13	17	51.13	51.10	-14	946	-1.48%
2021/05/14	0.5	53.10	0.7	53.11	53.50	-0.2	935	-0.02%
2021/05/13	4.2	51.98	22	51.50	52.30	-17.8	930	-1.91%
2021/05/12	13.1	53.47	11.5	54.85	53.00	1.6	908	0.18%
2021/05/11	1	57.50	4	57.65	57.10	-3	864	-0.35%
2021/05/10	4	57.70	2.2	57.62	57.70	1.8	854	0.21%
2021/05/07	2	57.30	4	57.50	57.30	-2	868	-0.23%
2021/05/06	2	56.55	4	56.80	56.90	-2	872	-0.23%
2021/05/05	0	0.00	1	56.10	56.20	-1	877	-0.12%
2021/05/04	3	56.93	7	55.80	56.10	-4	879	-0.46%
2021/05/03	0	57.25	1	57.44	56.70	-1	870	-0.11%
2021/04/29	1	57.60	5.4	57.63	57.70	-4.4	867	-0.51%
2021/04/28	1	57.50	2.1	57.51	58.10	-1.1	868	-0.13%
2021/04/27	6.1	57.71	15	57.72	57.70	-8.9	889	-1.00%
2021/04/26	6.2	57.92	4	58.15	57.90	2.2	894	0.25%
2021/04/23	4.6	57.89	4.7	57.63	57.90	-0.1	903	-0.01%
2021/04/22	28.2	57.63	1	58.00	57.60	27.2	911	2.98%
2021/04/21	18	57.21	4	57.33	57.50	14	916	1.53%
2021/04/20	23.6	57.54	5	57.40	57.50	18.6	923	2.01%
2021/04/19	2	57.75	2.1	57.75	57.90	-0.1	937	-0.01%
2021/04/16	0	0.00	4	57.00	57.50	-4	950	-0.42%
2021/04/15	0	0.00	17	56.20	56.00	-17	950	-1.79%
2021/04/14	0.2	55.85	0.1	55.80	55.80	0.2	968	0.02%
2021/04/13	2	56.25	1.1	56.12	56.30	0.9	992	0.09%
2021/04/12	1.1	55.90	10.1	56.43	56.30	-9	1,014	-0.88%
2021/04/09	3.1	56.37	5	56.48	56.20	-2	1,021	-0.19%
2021/04/08	1.1	56.22	4	56.30	56.40	-2.9	1,036	-0.28%
2021/04/07	7.1	56.23	8	56.36	56.60	-0.9	1,047	-0.08%
2021/04/06	15	56.68	3	56.77	56.80	12	1,060	1.13%
2021/04/01	7.1	56.66	8.1	56.79	56.80	-1	1,089	-0.09%
2021/03/31	0	56.64	6	56.70	57.00	-6	1,126	-0.53%
2021/03/30	1.1	55.51	5.2	56.00	56.00	-4.1	1,218	-0.33%
2021/03/29	18.1	55.46	2	55.50	55.50	16.1	1,312	1.23%
2021/03/26	4	56.05	1.2	55.98	55.70	2.8	1,400	0.20%
2021/03/25	13.1	55.44	15.5	55.52	56.00	-2.4	1,489	-0.16%
2021/03/24	4	54.48	7.1	54.47	54.40	-3.1	1,610	-0.19%
2021/03/23	5.1	53.62	2	53.85	53.50	3.1	1,620	0.19%
2021/03/22	3	52.87	8	53.55	54.00	-5	1,660	-0.30%
2021/03/19	4.1	53.13	2	53.90	53.70	2.1	1,675	0.12%
2021/03/18	4	53.65	0	0.00	53.70	4	1,690	0.24%
2021/03/17	3.1	54.27	0	54.30	54.10	3.1	1,703	0.18%
2021/03/16	1.1	54.77	1.1	54.49	54.60	-0.1	1,739	0.00%
2021/03/15	1	53.50	1	53.90	53.80	0	1,797	0.00%
2021/03/12	5.1	53.62	0	0.00	53.90	5.1	1,865	0.27%
2021/03/11	0	54.20	12	54.37	54.00	-12	1,944	-0.62%
2021/03/10	3	53.60	3.1	53.73	53.60	-0.1	2,009	-0.01%
2021/03/09	3.1	53.34	9	53.44	54.20	-5.9	2,082	-0.29%
2021/03/08	2.4	53.10	3	53.57	52.90	-0.6	2,109	-0.03%
2021/03/05	2	53.10	2	53.45	53.10	0	2,130	0.00%
2021/03/04	3.1	53.27	3	53.64	53.20	0.1	2,162	0.00%
2021/03/03	0	0.00	5	53.68	54.30	-5	2,175	-0.23%
2021/03/02	6.1	52.94	19	53.22	52.70	-12.9	2,214	-0.58%
2021/02/26	25.1	53.52	4	53.65	53.60	21.1	2,233	0.94%
2021/02/25	6.1	54.64	7.4	54.61	55.10	-1.3	2,245	-0.06%
2021/02/24	8.5	53.99	3.2	54.00	54.20	5.3	2,238	0.24%
2021/02/23	5.6	53.44	2	53.35	53.90	3.6	2,220	0.16%
2021/02/22	9	51.48	0	0.00	51.60	9	2,193	0.41%
2021/02/19	6	50.90	0	0.00	50.90	6	2,184	0.27%
2021/02/18	2	51.26	0	0.00	51.10	2	2,191	0.09%
2021/02/17	2	50.80	0	0.00	50.90	2	2,192	0.09%
2021/02/05	1.3	50.63	1	50.90	51.00	0.3	2,180	0.01%
2021/02/04	3.1	50.24	1	50.30	50.10	2.1	2,175	0.10%
2021/02/03	7	50.53	0	0.00	50.60	7	2,190	0.32%
2021/02/02	8	50.90	0	0.00	50.90	8	2,188	0.37%
2021/02/01	1	50.80	2	50.80	50.80	-1	2,189	-0.05%
2021/01/29	6	50.40	1	50.40	50.00	5	2,184	0.23%
2021/01/28	1	51.00	0	52.00	51.40	1	2,175	0.05%
2021/01/27	1	51.90	0	0.00	52.00	1	2,172	0.05%
2021/01/26	0.3	50.96	0	0.00	50.80	0.3	2,163	0.02%
2021/01/25	1	51.80	1	51.50	51.60	0	2,177	0.00%
2021/01/22	5	51.72	1	51.60	51.70	4	2,267	0.18%
2021/01/21	3	52.07	0	0.00	52.00	3	2,270	0.13%
2021/01/20	10.3	52.33	5	52.50	51.90	5.3	2,271	0.23%
2021/01/19	0.3	54.40	1	54.20	53.80	-0.7	2,250	-0.03%
2021/01/18	5	54.04	0	0.00	54.00	5	2,245	0.22%
2021/01/15	2.1	54.97	1	56.30	54.70	1.1	2,233	0.05%
2021/01/14	2	55.95	1.3	55.78	56.10	0.7	2,247	0.03%
2021/01/13	4	56.38	2.1	56.24	56.00	1.9	2,241	0.09%
2021/01/12	4	56.63	4.1	56.78	56.70	-0.1	2,237	0.00%
2021/01/11	4	57.58	1	57.20	57.40	3	2,228	0.13%
2021/01/08	6	58.28	5.4	58.60	58.80	0.6	2,211	0.03%
2021/01/07	2	58.10	1.4	58.04	58.40	0.6	2,194	0.03%
2021/01/06	2	58.45	2	58.70	58.50	0	2,178	0.00%
2021/01/05	1	57.90	6.1	57.67	58.40	-5.1	2,151	-0.24%
2021/01/04	2	57.00	10.5	57.23	57.70	-8.5	2,124	-0.40%
2020/12/31	11.3	56.51	21	56.49	56.30	-9.7	2,115	-0.46%
2020/12/30	1.5	57.09	5	57.58	57.60	-3.5	2,097	-0.17%
2020/12/29	4.3	57.75	8	57.73	57.80	-3.7	2,084	-0.18%
2020/12/28	17	57.25	20.3	57.28	57.90	-3.3	2,072	-0.16%
2020/12/25	16.5	56.38	34	56.48	57.00	-17.5	2,043	-0.86%
2020/12/24	30.5	54.61	19.1	54.68	55.10	11.4	2,001	0.57%
2020/12/23	3.2	53.61	10.1	53.80	53.80	-6.9	1,899	-0.36%
2020/12/22	1	54.50	2.1	54.55	53.80	-1.1	1,813	-0.06%
2020/12/21	2.1	55.00	20.9	55.09	55.00	-18.8	1,743	-1.08%
2020/12/18	3.2	55.27	1	55.80	55.00	2.2	1,666	0.13%
2020/12/17	8.1	56.36	0.2	56.44	56.30	7.9	1,521	0.52%
2020/12/16	2.1	55.69	7.6	56.47	56.50	-5.5	1,507	-0.36%
2020/12/15	1	55.00	1	55.00	54.90	0	1,474	0.00%
2020/12/14	14.2	54.61	3.2	55.39	55.40	11	1,460	0.75%
2020/12/11	3	53.40	65	53.89	54.20	-62	1,427	-4.34%
2020/12/10	20.3	53.22	149.2	53.56	53.60	-128.9	1,404	-9.17%	大賣/鉅額交易
2020/12/09	25	52.29	35	51.77	52.70	-10	1,368	-0.73%
2020/12/08	87.2	53.97	11	53.69	52.80	76.2	1,308	5.82%
2020/12/07	48.4	55.44	15.7	55.47	56.70	32.7	1,237	2.64%
2020/12/04	115.2	55.50	35	53.69	53.50	80.2	1,162	6.90%	大買/
2020/12/03	15	54.56	2	54.75	54.80	13	1,097	1.18%
2020/12/02	5.3	53.69	7	53.90	53.80	-1.7	1,023	-0.17%
2020/12/01	19.4	52.44	12	52.98	53.00	7.4	992	0.75%
2020/11/30	23.1	52.70	5	52.34	52.20	18.1	979	1.84%
2020/11/27	5.4	51.17	2	51.20	51.30	3.4	955	0.35%
2020/11/26	5.5	50.58	7	50.26	51.00	-1.5	993	-0.15%
2020/11/25	4	49.47	10.3	49.35	49.20	-6.3	977	-0.64%
2020/11/24	4.1	48.38	7.1	47.87	48.45	-3	972	-0.31%
2020/11/23	1	47.05	9.5	47.25	47.30	-8.5	953	-0.89%
2020/11/20	1.2	46.66	0	0.00	46.75	1.2	957	0.12%
2020/11/19	2	46.95	2	47.03	46.80	0	1,001	0.00%
2020/11/18	2.2	46.94	0	0.00	47.10	2.2	1,005	0.22%
2020/11/17	1	47.20	3	47.10	47.10	-2	1,016	-0.20%
2020/11/16	1.2	46.34	4.2	46.78	46.95	-3.1	1,032	-0.30%
2020/11/13	1	46.30	2	46.50	46.35	-1	1,043	-0.10%
2020/11/12	0	0.00	1	46.72	46.50	-1	1,045	-0.10%
2020/11/11	4.2	45.99	5.2	46.37	46.90	-1.1	1,061	-0.10%
2020/11/09	1	45.60	0	0.00	45.65	1	1,049	0.10%
2020/11/05	2	45.65	3.1	45.95	45.80	-1.1	1,091	-0.10%
2020/11/04	1	45.31	0	0.00	45.50	1	1,107	0.09%
2020/11/03	1.4	44.93	1	45.05	44.95	0.4	1,110	0.04%
2020/11/02	0	0.00	0.3	44.53	44.80	-0.3	1,116	-0.02%
2020/10/30	3.1	44.39	0.4	44.79	44.00	2.7	1,100	0.24%
2020/10/29	0.3	45.27	0.8	45.64	45.30	-0.5	1,015	-0.05%
2020/10/28	3	45.43	0.1	46.00	45.65	3	1,027	0.29%
2020/10/27	0	0.00	3	46.00	46.00	-3	1,034	-0.29%
2020/10/26	1.1	45.80	1.1	45.85	45.90	0	1,044	0.00%
2020/10/23	5	46.50	1	46.50	46.15	4	1,066	0.37%
2020/10/22	0	0.00	1	46.20	46.30	-1	1,077	-0.09%
2020/10/21	2.1	45.35	0	0.00	45.40	2.1	1,064	0.19%
2020/10/20	1	46.25	2	46.28	46.35	-1	1,071	-0.09%
2020/10/19	1	46.40	3	46.15	46.50	-2	1,123	-0.18%
2020/10/15	2	45.40	1	45.60	45.45	1	1,185	0.08%
2020/10/14	1	45.65	0	0.00	45.80	1	1,202	0.08%
2020/10/13	0	45.80	2	45.55	45.70	-2	1,226	-0.16%
2020/10/12	0	46.10	0.3	46.10	46.10	-0.3	1,233	-0.02%
2020/10/08	0	0.00	15.3	46.29	46.30	-15.3	1,258	-1.22%
2020/10/07	20	45.85	0	0.00	46.00	20	1,262	1.58%
2020/10/06	1	45.65	0	0.00	45.85	1	1,272	0.08%
2020/09/28	0	0.00	34	44.66	44.75	-34	1,341	-2.54%
2020/09/25	4	44.23	1	44.70	44.00	3	1,360	0.22%
2020/09/24	6.1	44.26	4	44.60	44.10	2.1	1,361	0.15%
2020/09/23	16	45.20	0	0.00	45.30	16	1,362	1.17%
2020/09/22	3.1	46.91	0	0.00	46.55	3.1	1,363	0.22%
2020/09/21	1	47.60	0	0.00	47.35	1	1,367	0.07%
2020/09/18	0	0.00	5	47.14	46.95	-5	1,369	-0.37%
2020/09/17	0	0.00	0.2	47.00	46.75	-0.2	1,393	-0.01%
2020/09/15	5	46.40	0	0.00	46.35	5	1,499	0.33%
2020/09/14	1	46.45	1	46.45	46.50	0	1,583	0.00%
2020/09/11	0	0.00	1	46.10	45.90	-1	1,588	-0.06%
2020/09/10	0	0.00	2	46.13	46.10	-2	1,603	-0.12%
2020/09/09	2	45.78	13	45.37	46.20	-11	1,617	-0.68%
2020/09/08	0	0.00	2	46.05	45.85	-2	1,640	-0.12%
2020/09/04	3	45.65	0	0.00	46.05	3	1,661	0.18%
2020/09/02	0	0.00	1	47.30	46.95	-1	1,665	-0.06%
2020/09/01	2	46.58	18	46.69	47.50	-16	1,669	-0.96%
2020/08/31	2	47.18	15	47.69	48.00	-13	1,619	-0.80%
2020/08/28	1	46.40	0	0.00	46.75	1	1,589	0.06%
2020/08/26	0	0.00	10	46.18	46.25	-10	1,582	-0.63%
2020/08/25	3	45.88	25.1	45.73	46.10	-22.1	1,581	-1.40%
2020/08/24	0	0.00	2	44.60	44.60	-2	1,598	-0.13%
2020/08/21	1	43.90	13	44.09	44.30	-12	1,640	-0.73%
2020/08/20	8.1	43.39	2	44.10	43.25	6.1	1,661	0.36%
2020/08/19	6	44.74	2	44.75	44.75	4	1,653	0.24%
2020/08/18	3	44.38	0	0.00	44.45	3	1,645	0.18%
2020/08/17	4	44.95	6	44.57	44.85	-2	1,655	-0.12%
2020/08/14	0	44.15	0	0.00	44.10	0	1,643	0.00%
2020/08/13	3	44.07	5	43.94	44.20	-2	1,654	-0.12%
2020/08/12	3	44.10	2	44.00	43.90	1	1,671	0.06%
2020/08/11	27	44.74	3	45.13	44.55	24	1,678	1.43%
2020/08/10	21	43.93	3	43.90	43.90	18	1,658	1.09%
2020/08/07	5	42.69	16	42.45	42.55	-11	1,670	-0.66%
2020/08/06	2	42.70	3	42.80	42.85	-1	1,690	-0.06%
2020/08/05	10	42.35	0	0.00	42.25	10	1,718	0.58%
2020/08/04	7	42.14	2	42.33	42.15	5	1,734	0.29%
2020/08/03	15	42.28	1	42.45	42.15	14	1,726	0.81%
2020/07/31	11	42.61	3	42.67	42.50	8	1,717	0.47%
2020/07/30	6	43.09	1	42.50	43.05	5	1,710	0.29%
2020/07/29	5	42.79	9	42.75	42.05	-4	1,704	-0.23%
2020/07/28	10	42.15	0	0.00	42.00	10	1,687	0.59%
2020/07/27	7	43.29	3	43.38	43.00	4	1,698	0.24%
2020/07/24	6	44.96	1	45.20	44.40	5	1,694	0.30%
2020/07/23	16	45.59	14	45.48	45.50	2	1,683	0.12%
2020/07/22	7.1	48.92	1	48.90	48.95	6.1	1,663	0.36%
2020/07/21	5	48.93	6	48.99	49.05	-1	1,638	-0.06%
2020/07/20	9	48.69	4	48.74	49.00	5	1,614	0.31%
2020/07/17	22	48.65	0	0.00	49.10	22	1,626	1.35%
2020/07/16	4.1	49.36	5	49.44	49.05	-1	1,633	-0.06%
2020/07/15	2	49.65	3	49.57	49.50	-1	1,629	-0.06%
2020/07/13	4.1	48.39	1	48.25	48.30	3.1	1,643	0.19%
2020/07/10	10	48.84	2	48.25	48.35	8	1,654	0.48%
2020/07/09	6	49.47	3	49.18	49.20	3	1,663	0.18%
2020/07/08	3	49.68	2	49.60	49.85	1	1,659	0.06%
2020/07/07	7	49.93	4	49.79	49.75	3	1,664	0.18%
2020/07/06	3	49.65	0	0.00	49.70	3	1,692	0.18%
2020/07/03	3	48.82	9	48.96	49.00	-6	1,693	-0.35%
2020/07/02	4	48.39	13	48.56	49.05	-9	1,703	-0.53%
2020/07/01	2	48.10	13	48.13	48.30	-11	1,712	-0.64%
2020/06/30	18	47.29	3	47.27	47.30	15	1,724	0.87%
2020/06/29	2	47.00	3	46.87	47.00	-1	1,759	-0.06%
2020/06/24	10.1	47.17	7	47.39	47.00	3.1	1,747	0.17%
2020/06/23	24	47.29	17	48.46	47.50	7	1,729	0.40%
2020/06/22	1	44.85	3	44.70	44.90	-2	1,644	-0.12%
2020/06/19	16	43.43	1	43.80	43.60	15	1,646	0.91%
2020/06/18	6	43.60	2	43.55	43.60	4	1,571	0.25%
2020/06/17	3	43.72	0	0.00	43.55	3	1,568	0.19%
2020/06/16	0	0.00	3	44.00	43.75	-3	1,567	-0.19%
2020/06/15	8	43.71	2	44.05	43.60	6	1,590	0.38%
2020/06/12	3	44.13	0	0.00	44.15	3	1,585	0.19%
2020/06/11	4	44.95	12	45.25	44.75	-8	1,590	-0.50%
2020/06/10	1	45.50	3	45.60	45.45	-2	1,592	-0.13%
2020/06/09	0	0.00	6	45.36	45.50	-6	1,628	-0.37%
2020/06/08	0	0.00	1	45.55	45.60	-1	1,643	-0.06%
2020/06/05	1	45.15	20	45.35	45.30	-19	1,631	-1.16%
2020/06/04	10	44.75	12	44.98	45.00	-2	1,636	-0.12%
2020/06/03	5	44.80	6	44.91	44.90	-1	1,648	-0.06%
2020/06/02	5	44.20	0	0.00	44.25	5	1,635	0.31%
2020/06/01	3	44.20	0	0.00	44.00	3	1,630	0.18%
2020/05/29	10	43.78	4	44.00	43.70	6	1,625	0.37%
2020/05/28	28	44.88	12	45.96	44.35	16	1,568	1.02%
2020/05/27	10	44.88	13	45.19	45.80	-3	1,554	-0.19%
2020/05/26	0	0.00	4	44.58	44.60	-4	1,545	-0.26%
2020/05/25	8	43.95	2	44.00	44.00	6	1,534	0.39%
2020/05/22	1	43.90	2	44.00	43.95	-1	1,532	-0.07%
2020/05/21	1	44.05	1	44.00	44.05	0	1,532	0.00%
2020/05/20	6	43.92	3	43.97	44.00	3	1,527	0.20%
2020/05/18	1	43.70	1	43.65	44.00	0	1,502	0.00%
2020/05/15	1	43.95	4	43.96	44.00	-3	1,486	-0.20%
2020/05/14	33	44.01	1	43.95	44.00	32	1,475	2.17%
2020/05/13	2	44.73	2	45.05	45.00	0	1,448	0.00%
2020/05/12	6	44.54	6	43.80	44.50	0	1,433	0.00%
2020/05/11	6	43.17	0	0.00	43.40	6	1,412	0.42%
2020/05/08	0.1	42.90	1	42.90	42.70	-0.9	1,399	-0.07%
2020/05/06	1	42.45	1	42.00	42.00	0	1,425	0.00%
2020/05/05	6	42.52	6.1	42.15	42.15	-0.1	1,424	-0.01%
2020/04/30	6	42.81	1	43.00	43.00	5	1,434	0.35%
2020/04/29	3	43.00	1	43.20	42.85	2	1,427	0.14%
2020/04/28	1	42.80	1	42.90	42.85	0	1,439	0.00%
2020/04/27	5	42.04	12	42.48	42.95	-7	1,465	-0.48%
2020/04/24	2	41.70	0	0.00	41.55	2	1,440	0.14%
2020/04/23	3.1	41.71	0	0.00	42.10	3.1	1,437	0.22%
2020/04/22	0	0.00	10	41.39	42.10	-10	1,429	-0.70%
2020/04/21	2	41.50	5	41.33	41.35	-3	1,399	-0.21%
2020/04/20	3	41.73	2	41.75	41.80	1	1,378	0.07%
2020/04/17	0	0.00	6	41.83	41.60	-6	1,372	-0.44%
2020/04/16	3	41.65	8	41.78	41.70	-5	1,350	-0.37%
2020/04/15	5	41.61	0	0.00	41.70	5	1,338	0.37%
2020/04/14	1	40.15	1	40.30	41.00	0	1,327	0.00%
2020/04/13	3	39.97	7	40.21	40.20	-4	1,308	-0.31%
2020/04/10	3	39.77	7	40.05	40.00	-4	1,295	-0.31%
2020/04/09	2	39.73	8	39.84	39.80	-6	1,277	-0.47%
2020/04/08	4	39.14	3	39.50	39.80	1	1,224	0.08%
2020/04/07	1	38.20	6	38.50	39.00	-5	1,201	-0.42%
2020/04/06	1	37.55	5	38.16	38.15	-4	1,186	-0.34%
2020/04/01	7	37.81	4	38.03	37.90	3	1,160	0.26%
2020/03/31	10	37.83	10	37.80	38.00	0	1,126	0.00%
2020/03/27	5	34.69	7	34.71	34.80	-2	1,085	-0.18%
2020/03/26	6	33.98	2	34.00	33.85	4	1,076	0.37%
2020/03/25	2	33.63	2	34.08	33.75	0	1,081	0.00%
2020/03/24	6	32.53	1	31.95	31.90	5	1,110	0.45%
2020/03/23	0	0.00	8	31.01	31.05	-8	1,142	-0.70%
2020/03/20	4	31.13	10	30.69	31.35	-6	1,153	-0.52%
2020/03/19	9	29.82	0	0.00	29.10	9	1,145	0.79%
2020/03/18	5	32.34	1	32.30	32.20	4	1,109	0.36%
2020/03/17	3	32.57	3	32.82	32.60	0	1,091	0.00%
2020/03/16	4	34.74	0	0.00	34.00	4	1,073	0.37%
2020/03/13	2	33.15	1	33.70	34.95	1	1,057	0.09%
2020/03/12	5	36.48	3	36.48	36.30	2	1,012	0.20%
2020/03/11	3	37.55	0	0.00	37.65	3	991	0.30%
2020/03/10	3	36.75	2	37.05	37.75	1	990	0.10%
2020/03/09	3	37.55	1	37.55	37.40	2	982	0.20%
2020/03/06	1	38.30	0	0.00	38.25	1	970	0.10%
2020/03/05	1	38.50	0	0.00	38.70	1	963	0.10%
2020/03/04	3	37.95	0	0.00	38.15	3	964	0.31%
2020/03/02	4.5	37.47	2	37.15	37.40	2.5	960	0.26%
2020/02/27	3	38.25	2	38.55	37.85	1	935	0.11%
2020/02/26	2	38.63	0	0.00	38.70	2	910	0.22%
2020/02/24	1	39.20	5	39.30	38.85	-4	899	-0.44%
2020/02/21	0	0.00	3	39.40	39.40	-3	888	-0.34%
2020/02/18	0	0.00	4	39.05	39.00	-4	907	-0.44%
2020/02/17	3	39.07	1	39.30	39.15	2	925	0.22%
2020/02/14	4	39.28	0	0.00	39.20	4	924	0.43%
2020/02/13	4	39.43	0	0.00	39.25	4	917	0.44%
2020/02/11	3	38.77	0	0.00	38.75	3	891	0.34%
2020/02/10	8	38.67	0	0.00	38.60	8	883	0.91%
2020/02/07	8	38.97	0	0.00	39.20	8	868	0.92%
2020/02/06	0	0.00	1	39.30	39.30	-1	858	-0.12%
2020/02/05	1	39.05	1	39.45	39.10	0	856	0.00%
2020/02/04	2	39.53	0	0.00	39.40	2	852	0.23%
2020/02/03	5	39.40	1	39.15	39.60	4	845	0.47%
2020/01/30	10	39.30	1	39.30	39.05	9	814	1.10%
2020/01/20	3	40.88	0	0.00	41.15	3	790	0.38%
2020/01/16	1	40.45	0	0.00	40.50	1	774	0.13%
2020/01/13	0	0.00	1	40.45	40.45	-1	764	-0.13%
2020/01/10	2	40.15	1	40.00	40.10	1	778	0.13%
2020/01/09	1	40.05	1	40.10	40.10	0	783	0.00%
2020/01/08	0	0.00	3	40.20	40.05	-3	790	-0.38%
2020/01/02	0	0.00	1	40.40	40.65	-1	787	-0.13%
2019/12/30	3	40.12	7	40.14	40.20	-4	783	-0.51%
2019/12/27	6	40.30	3	40.30	40.25	3	775	0.39%
2019/12/26	1	40.45	4	40.50	40.45	-3	767	-0.39%
2019/12/25	4	40.64	0	0.00	40.85	4	771	0.52%
2019/12/24	2.1	40.52	0	0.00	40.40	2.1	768	0.27%
2019/12/23	1	40.90	2	40.50	40.50	-1	762	-0.13%
2019/12/20	3	41.32	0	0.00	40.80	3	760	0.39%
2019/12/19	4	40.91	4	40.89	41.20	0	743	0.00%
2019/12/18	6	39.66	6	39.95	40.30	0	690	0.00%
2019/12/17	4	39.21	7	39.08	39.30	-3	649	-0.46%
2019/12/16	1	38.65	14	38.85	39.10	-13	628	-2.07%
2019/12/13	0	0.00	5	38.65	38.80	-5	623	-0.80%
2019/12/11	0	0.00	5	38.87	38.80	-5	630	-0.79%
2019/12/10	0	0.00	1	38.65	38.85	-1	630	-0.16%
2019/12/06	1	38.35	1	38.40	38.65	0	637	0.00%
2019/12/04	2	38.15	0	0.00	38.15	2	626	0.32%
2019/12/02	7	38.25	0	0.00	38.45	7	616	1.13%
2019/11/29	6	38.28	0	0.00	38.25	6	615	0.97%
2019/11/28	1	38.85	0	0.00	38.65	1	612	0.16%
2019/11/27	2	38.80	0	0.00	38.65	2	614	0.33%
2019/11/26	0	0.00	1	39.35	39.35	-1	605	-0.17%
2019/11/21	1	38.25	0	0.00	38.25	1	603	0.17%
2019/11/19	1	38.70	5	38.80	38.55	-4	594	-0.67%
2019/11/18	1	39.05	2	38.75	38.75	-1	595	-0.17%
2019/11/15	1	39.30	2	39.33	39.05	-1	587	-0.17%
2019/11/14	0	0.00	5	38.66	38.90	-5	564	-0.89%
2019/11/13	4	37.93	0	0.00	37.80	4	545	0.73%
2019/11/12	4	37.95	0	0.00	38.10	4	545	0.73%
2019/11/11	3	37.55	0	0.00	37.60	3	555	0.54%
2019/11/06	0	0.00	1	38.20	38.35	-1	554	-0.18%
2019/11/05	4	37.95	0	0.00	37.90	4	555	0.72%
2019/11/04	0	0.00	7	38.22	38.50	-7	544	-1.29%
2019/11/01	3	38.32	3	38.60	38.15	0	541	0.00%
2019/10/29	6	38.48	0	0.00	38.35	6	539	1.11%
2019/10/28	1	38.15	0	0.00	38.30	1	532	0.19%
2019/10/25	3	38.88	0	0.00	38.85	3	520	0.58%
2019/10/24	1	38.75	0	0.00	38.95	1	516	0.20%
2019/10/23	4	38.90	0	0.00	38.95	4	514	0.78%
2019/10/18	1	38.00	0	0.00	38.70	1	523	0.19%
2019/10/17	3	37.98	0	0.00	38.20	3	526	0.57%
2019/10/15	8	37.26	4	37.20	37.20	4	509	0.78%
2019/10/14	1	36.20	0	0.00	36.30	1	520	0.19%
2019/10/09	4	36.50	0	0.00	36.45	4	533	0.75%
2019/10/04	1	36.90	0	0.00	36.90	1	550	0.18%
2019/10/03	2	36.45	0	0.00	36.65	2	552	0.36%
2019/10/01	1	36.40	0	0.00	36.30	1	564	0.18%
2019/09/27	1	36.50	0	0.00	36.55	1	561	0.18%
2019/09/26	1	36.70	0	0.00	36.70	1	563	0.18%
2019/09/23	0	0.00	5	36.90	37.00	-5	569	-0.88%
2019/09/18	1	37.00	0	0.00	37.00	1	585	0.17%
2019/09/17	8	37.14	0	0.00	36.90	8	583	1.37%
2019/09/16	5	37.20	0	0.00	37.30	5	578	0.86%
2019/09/05	5	37.72	0	0.00	37.60	5	591	0.85%
2019/08/30	1	37.25	0	0.00	37.65	1	623	0.16%
2019/08/29	1	36.40	0	0.00	36.55	1	625	0.16%
2019/08/27	3	36.77	0	0.00	36.65	3	647	0.46%
2019/08/26	3	37.12	0	0.00	37.00	3	663	0.45%
2019/08/23	0	0.00	1	37.25	37.45	-1	679	-0.15%
2019/08/22	0	0.00	0.1	37.60	37.60	-0.1	699	-0.01%
2019/08/21	1	37.90	0	0.00	37.60	1	745	0.13%
2019/08/15	1	38.30	0	0.00	38.30	1	768	0.13%
2019/08/14	1	38.95	1	38.40	38.85	0	770	0.00%
2019/08/12	1	38.25	1	37.65	38.25	0	766	0.00%
2019/08/05	2	37.13	0	0.00	37.05	2	773	0.26%
2019/08/02	0.1	37.45	0	0.00	37.35	0.1	786	0.01%
2019/07/31	1	37.90	0	0.00	38.15	1	778	0.13%
2019/07/30	1	38.15	0	0.00	38.10	1	773	0.13%
2019/07/29	1	38.30	0	0.00	38.35	1	775	0.13%
2019/07/24	2	38.60	0	0.00	38.30	2	805	0.25%
2019/07/22	1	40.35	0	0.00	40.20	1	791	0.13%
2019/07/18	0	0.00	2	38.73	38.80	-2	764	-0.26%
2019/07/16	14	38.22	1	38.40	38.20	13	755	1.72%
2019/07/15	1	40.80	0	0.00	41.00	1	725	0.14%
2019/07/08	1	41.00	0	0.00	40.80	1	705	0.14%
2019/07/01	3	41.25	1	41.30	41.25	2	738	0.27%
2019/06/28	1	41.20	2	41.00	41.25	-1	736	-0.14%
2019/06/27	1	41.00	1	41.00	41.00	0	737	0.00%
2019/06/21	0	0.00	2	40.60	40.80	-2	765	-0.26%
2019/06/19	0	0.00	3	40.08	40.55	-3	764	-0.39%
2019/06/12	1	39.80	0	0.00	39.80	1	950	0.11%
2019/06/11	0	0.00	3	40.25	39.95	-3	976	-0.31%
2019/06/10	0	0.00	0.1	40.20	40.20	-0.1	1,036	-0.01%
2019/06/04	2	39.58	0	0.00	39.70	2	1,048	0.19%
2019/06/03	1	39.70	0	0.00	39.90	1	1,052	0.10%
2019/05/31	3	39.50	0	0.00	39.70	3	1,040	0.29%
2019/05/30	0	0.00	13	39.04	39.20	-13	1,028	-1.26%
2019/05/29	1	38.50	0	0.00	38.30	1	1,020	0.10%
2019/05/28	1	38.65	1	38.80	38.55	0	1,004	0.00%
2019/05/27	9	38.13	0	0.00	38.05	9	962	0.93%
2019/05/24	0	0.00	2	37.78	37.65	-2	942	-0.21%
2019/05/23	0	0.00	2	37.85	37.70	-2	939	-0.21%
2019/05/22	0	0.00	1	37.70	37.80	-1	948	-0.11%
2019/05/21	1	37.45	0	0.00	37.55	1	959	0.10%
2019/05/13	6	36.72	0	0.00	37.00	6	965	0.62%
2019/05/09	0	37.50	1	37.70	37.55	-1	977	-0.10%
2019/05/03	11	37.13	1	37.40	37.10	10	1,038	0.96%
2019/05/02	3.2	37.50	1	37.75	37.30	2.2	1,033	0.21%
2019/04/30	0	0.00	1	37.95	38.15	-1	1,024	-0.10%
2019/04/29	1	37.50	0	0.00	37.40	1	1,018	0.10%
2019/04/18	3	37.40	1	37.15	37.05	2	1,050	0.19%
2019/04/12	1	37.70	1	37.65	37.75	0	1,038	0.00%
2019/04/10	2	37.88	0	0.00	37.80	2	1,029	0.19%
2019/04/09	2.1	37.19	16	37.77	37.55	-13.9	1,012	-1.38%
2019/04/08	1	36.90	0	0.00	37.05	1	999	0.10%
2019/03/27	0	0.00	3	37.13	37.05	-3	963	-0.31%
2019/03/26	0	0.00	1	36.20	36.35	-1	941	-0.11%
2019/03/20	2	36.18	0	0.00	36.40	2	935	0.21%
2019/03/18	1	35.70	0	0.00	35.90	1	922	0.11%
2019/03/15	1	35.55	0	0.00	35.35	1	916	0.11%
2019/03/14	2	35.20	0	0.00	35.10	2	731	0.27%
2019/03/13	4	34.49	0	0.00	34.50	4	708	0.56%
2019/03/12	3	35.48	0	0.00	35.45	3	649	0.46%
2019/03/07	1	36.60	0	0.00	36.20	1	634	0.16%
2019/03/05	1	37.00	0	0.00	37.00	1	623	0.16%
2019/02/26	2	37.00	0	0.00	37.20	2	639	0.31%
2019/02/25	1	37.50	0	0.00	37.40	1	636	0.16%
2019/02/22	4	37.80	0	0.00	37.70	4	636	0.63%
2019/02/21	4	38.00	0	0.00	38.15	4	632	0.63%
2019/02/20	0.2	37.90	0	0.00	38.10	0.2	625	0.03%
2019/02/13	0	0.00	2	38.55	38.70	-2	600	-0.33%
2019/02/12	2	38.70	0	0.00	38.40	2	592	0.34%
2019/01/28	0.2	37.30	2	37.70	37.30	-1.8	572	-0.31%
2019/01/25	1	36.80	0	0.00	37.20	1	574	0.17%
2019/01/21	0	0.00	3	36.00	35.95	-3	626	-0.48%
2019/01/18	5	35.90	5	35.70	36.00	0	632	0.00%
2019/01/16	3	35.13	0	0.00	34.85	3	638	0.47%
2019/01/11	1	34.80	0	0.00	34.55	1	723	0.14%
2019/01/10	0	0.00	1	35.10	35.10	-1	731	-0.14%
2019/01/09	0	0.00	1	34.85	34.90	-1	737	-0.14%
2019/01/08	1	34.30	0	0.00	34.25	1	752	0.13%
2018/12/25	2	35.30	3	35.50	34.75	-1	1,023	-0.10%
2018/12/12	1	34.30	0	0.00	35.00	1	1,237	0.08%
2018/12/06	3	33.87	0	0.00	33.60	3	1,238	0.24%
2018/12/05	1	34.55	3	34.40	34.30	-2	1,233	-0.16%
2018/12/04	3	35.00	0	0.00	35.00	3	1,236	0.24%
2018/12/03	0	0.00	1	35.80	35.60	-1	1,224	-0.08%
2018/11/30	0.2	36.00	1	36.00	36.00	-0.9	1,224	-0.07%
2018/11/29	3	35.30	0	0.00	35.20	3	1,209	0.25%
2018/11/26	0	0.00	1	35.85	35.00	-1	1,184	-0.08%
2018/11/22	0	0.00	2	35.55	35.45	-2	1,168	-0.17%
2018/11/13	0	0.00	3	35.07	35.60	-3	1,159	-0.26%
2018/11/02	0	0.00	5	35.90	35.95	-5	1,153	-0.43%
2018/10/31	1	34.70	4	35.00	35.30	-3	1,093	-0.27%
2018/10/29	0	0.00	1	32.85	33.00	-1	1,037	-0.10%
2018/10/25	0.3	32.60	1	32.60	32.60	-0.8	1,029	-0.07%
2018/10/22	1	34.25	0	0.00	34.15	1	983	0.10%
2018/10/19	7	35.50	0	0.00	35.10	7	974	0.72%
2018/10/09	0.1	35.20	0	0.00	35.45	0.1	781	0.01%
2018/10/08	0.1	35.35	1	35.55	35.55	-0.9	767	-0.12%
2018/10/04	5	35.10	6	35.13	35.50	-1	723	-0.14%
2018/10/03	26.2	35.76	24.2	35.24	35.25	2	715	0.29%
2018/10/02	9	34.68	5	36.00	36.05	4	671	0.60%
2018/10/01	10	33.75	1	34.05	34.00	9	560	1.61%
2018/09/21	1	31.35	1	31.50	31.15	0	472	0.00%
2018/09/19	0	0.00	1	31.60	31.60	-1	477	-0.21%
2018/09/18	0	0.00	1	31.50	31.45	-1	477	-0.21%
2018/09/17	1	31.35	0	0.00	31.35	1	484	0.21%
2018/09/14	0	0.00	1	31.55	31.55	-1	493	-0.20%
2018/09/13	0	0.00	1	31.60	31.50	-1	498	-0.20%
2018/08/16	1	30.40	0	0.00	30.45	1	558	0.18%
2018/08/14	2	30.70	0	0.00	30.60	2	555	0.36%
2018/08/06	1.2	31.74	0	0.00	31.70	1.2	578	0.20%
2018/07/23	2	32.90	0	0.00	32.95	2	546	0.37%
2018/07/20	0	0.00	1	32.95	32.80	-1	526	-0.19%
2018/07/12	1	31.80	0	0.00	31.90	1	530	0.19%
2018/07/06	0	0.00	3	31.65	31.75	-3	530	-0.57%
2018/07/05	0	0.00	2	32.00	32.00	-2	524	-0.38%
2018/06/28	1	32.00	0	0.00	31.95	1	524	0.19%
2018/06/26	2	32.08	0	0.00	31.95	2	520	0.38%
2018/06/25	3	32.50	2	32.60	32.35	1	518	0.19%
2018/06/12	2	33.40	3	33.55	33.45	-1	581	-0.17%
2018/06/11	0	0.00	2	33.83	33.70	-2	594	-0.34%
2018/05/28	0	0.00	4	33.65	33.70	-4	609	-0.66%
2018/05/21	1	33.85	0	0.00	33.75	1	617	0.16%
2018/05/18	6	33.87	0	0.00	33.95	6	621	0.96%
2018/05/17	0	0.00	1	33.85	33.95	-1	631	-0.16%
2018/05/16	0	0.00	1	33.45	34.15	-1	629	-0.16%
2018/05/15	0	0.00	1	33.25	33.20	-1	626	-0.16%
2018/05/14	2	32.95	0	0.00	32.90	2	646	0.31%
2018/05/03	1	32.55	0	0.00	32.55	1	651	0.15%
2018/05/02	1	32.65	0	0.00	32.55	1	653	0.15%
2018/04/27	0	0.00	2	32.75	32.75	-2	654	-0.31%
2018/04/25	1	32.60	0	0.00	32.65	1	654	0.15%
2018/04/24	1	33.30	0	0.00	32.80	1	655	0.15%
2018/04/23	1	33.25	0	0.00	33.35	1	652	0.15%
2018/04/18	0	0.00	2	32.70	32.40	-2	641	-0.31%
2018/04/13	1	32.90	0	0.00	32.90	1	637	0.16%
2018/04/12	1	32.90	0	0.00	32.90	1	638	0.16%
2018/04/03	2	32.85	0	0.00	32.75	2	641	0.31%
2018/03/31	0	0.00	1	33.15	32.90	-1	641	-0.16%
2018/03/29	1	32.90	0	0.00	32.85	1	640	0.16%
2018/03/21	1	33.30	0	0.00	33.05	1	624	0.16%
2018/03/20	0	0.00	2	33.45	33.30	-2	629	-0.32%
2018/03/15	0	0.00	1	34.00	34.00	-1	550	-0.18%
2018/03/14	0	0.00	1	33.50	33.70	-1	535	-0.19%
2018/03/13	2	33.00	0	0.00	32.95	2	520	0.38%
2018/03/12	0	0.00	1.1	32.67	33.20	-1.1	509	-0.22%
2018/03/07	1	31.40	0	0.00	31.15	1	505	0.20%
2018/03/06	1	31.55	0	0.00	31.45	1	505	0.20%
2018/03/05	2	31.95	0	0.00	31.55	2	505	0.40%
2018/03/02	0	0.00	0.1	32.65	32.20	-0.1	505	-0.01%
2018/02/12	0	0.00	2	32.18	32.05	-2	510	-0.39%
2018/02/07	1	30.55	0	0.00	30.55	1	497	0.20%
2018/02/06	0	0.00	2	31.03	30.85	-2	482	-0.41%
2018/01/31	1	32.40	0	0.00	32.15	1	474	0.21%
2018/01/29	0	0.00	1	32.55	32.55	-1	477	-0.21%
2018/01/26	1	32.45	0	0.00	32.50	1	480	0.21%
2018/01/25	0	0.00	2	32.35	32.50	-2	485	-0.41%
2018/01/18	0.2	32.65	0	0.00	32.60	0.2	537	0.03%
2018/01/15	0	0.00	1	32.40	32.45	-1	545	-0.18%
2018/01/04	5	32.30	0	0.00	32.70	5	625	0.80%
2018/01/03	1	32.45	0	0.00	32.50	1	625	0.16%