聯強 (2347)-臺銀-臺中券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
85.1
漲跌
▼1.5
漲幅
-1.73%
成交量
6,873張
產業
上市電子通路類股
839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

聯強 (2347)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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	2	85.60	3.4	85.62	85.10	-1.4	5,180	-0.03%
2024/05/16	0.4	87.88	3.4	87.70	86.60	-3	5,109	-0.06%
2024/05/15	1.7	87.14	4.9	87.94	86.50	-3.2	5,094	-0.06%
2024/05/14	0.2	85.70	2.4	86.27	85.30	-2.2	5,070	-0.04%
2024/05/13	0.4	85.02	0.3	85.63	85.90	0.1	5,064	0.00%
2024/05/10	2.1	84.87	2.5	84.87	85.90	-0.4	5,036	-0.01%
2024/05/09	0.2	80.15	2.2	80.53	80.80	-2	4,952	-0.04%
2024/05/08	0.2	81.65	0.3	81.87	81.60	-0.1	4,936	0.00%
2024/05/07	1.3	81.95	1.4	82.34	82.70	-0.1	4,945	0.00%
2024/05/06	1.3	81.20	4	81.40	81.90	-2.8	4,902	-0.06%
2024/05/03	2.2	80.60	1.5	80.83	80.20	0.7	4,875	0.01%
2024/05/02	1	80.50	17.6	81.31	81.50	-16.6	4,829	-0.34%
2024/04/30	0.5	78.46	3	79.00	79.80	-2.5	4,778	-0.05%
2024/04/29	0	0.00	2	77.95	79.00	-2	4,741	-0.04%
2024/04/26	2	76.25	0.5	77.00	76.50	1.5	4,732	0.03%
2024/04/25	2.6	77.54	0.3	77.40	77.10	2.3	4,683	0.05%
2024/04/24	4	78.60	6.2	78.64	79.20	-2.2	4,655	-0.05%
2024/04/23	9.1	78.51	8.1	78.77	79.30	1	4,687	0.02%
2024/04/22	0.1	77.31	3	78.67	78.70	-2.9	4,661	-0.06%
2024/04/19	2.3	77.97	4	77.88	77.30	-1.7	4,559	-0.04%
2024/04/18	0.1	77.30	0	0.00	76.90	0.1	4,399	0.00%
2024/04/17	0.1	75.90	0.2	76.60	77.00	0	4,320	0.00%
2024/04/16	1.1	76.11	3	75.90	75.80	-1.9	4,250	-0.05%
2024/04/15	0.1	76.00	0	0.00	76.40	0.1	4,166	0.00%
2024/04/12	1.1	75.07	0	0.00	76.20	1.1	4,117	0.03%
2024/04/10	0	0.00	0.1	76.80	76.80	-0.1	4,095	0.00%
2024/04/09	0	0.00	1	77.10	76.90	-1	4,120	-0.02%
2024/04/03	0	0.00	1	76.80	76.10	-1	4,056	-0.02%
2024/04/02	3	77.10	2	77.00	77.00	1	4,048	0.02%
2024/04/01	5	76.24	2.3	76.18	75.90	2.7	4,033	0.07%
2024/03/29	0	0.00	4	77.48	78.90	-4	4,015	-0.10%
2024/03/28	0.3	78.40	0	0.00	78.40	0.3	3,982	0.01%
2024/03/27	1.3	77.82	2	78.05	78.50	-0.7	4,011	-0.02%
2024/03/25	0	0.00	1	78.30	78.10	-1	4,038	-0.02%
2024/03/21	3.6	77.07	0	0.00	78.50	3.6	4,065	0.09%
2024/03/20	1	78.40	1.5	78.03	78.20	-0.5	4,000	-0.01%
2024/03/19	1	79.00	0.1	79.40	79.00	0.9	3,954	0.02%
2024/03/18	4.6	78.79	2.3	79.48	80.10	2.3	3,861	0.06%
2024/03/15	1.4	79.32	5.4	79.64	79.50	-4	3,764	-0.11%
2024/03/14	14.3	78.63	14.1	77.13	76.90	0.2	3,599	0.01%
2024/03/13	13.4	76.99	28	78.13	78.10	-14.6	3,509	-0.42%
2024/03/12	3	74.87	1	75.30	75.30	2	3,391	0.06%
2024/03/11	1.4	73.96	3.1	74.23	74.00	-1.7	3,337	-0.05%
2024/03/08	0.4	76.00	3	75.27	74.70	-2.6	3,342	-0.08%
2024/03/07	1.1	75.80	1	75.90	76.00	0.1	3,331	0.00%
2024/03/05	3	75.17	1.2	75.00	75.50	1.8	3,351	0.05%
2024/03/04	1.2	76.65	3	76.33	76.50	-1.8	3,355	-0.05%
2024/03/01	2	76.85	1.1	77.08	76.70	0.9	3,389	0.03%
2024/02/29	1	77.40	1	77.80	77.80	0	3,454	0.00%
2024/02/27	0	0.00	0.3	76.30	76.30	-0.3	3,428	-0.01%
2024/02/23	0.2	75.90	2	76.15	76.10	-1.8	3,420	-0.05%
2024/02/22	2.1	76.07	3	76.20	76.30	-0.9	3,496	-0.03%
2024/02/21	0	75.50	1.2	75.61	75.90	-1.2	3,473	-0.03%
2024/02/20	1.1	75.84	0	0.00	75.50	1.1	3,485	0.03%
2024/02/19	2.3	74.37	4.2	73.98	74.70	-1.9	3,468	-0.05%
2024/02/16	4.3	74.94	8	74.98	74.10	-3.7	3,498	-0.11%
2024/02/15	2	72.40	2	72.75	73.00	0	3,464	0.00%
2024/02/05	4.1	71.65	1	71.80	71.50	3.1	3,477	0.09%
2024/02/02	0	72.10	0	0.00	72.30	0	3,467	0.00%
2024/02/01	2.1	72.09	0	0.00	72.70	2.1	3,470	0.06%
2024/01/31	0.1	71.80	0.1	71.70	72.00	0	3,443	0.00%
2024/01/30	0.1	72.16	0	0.00	71.80	0.1	3,439	0.00%
2024/01/29	0	0.00	0	72.50	72.70	0	3,436	0.00%
2024/01/26	0	0.00	2	73.00	72.70	-2	3,453	-0.06%
2024/01/25	0	0.00	2.1	72.54	72.70	-2.1	3,445	-0.06%
2024/01/24	2	72.40	1	72.10	72.60	1	3,483	0.03%
2024/01/23	2	71.90	0.1	71.20	71.60	1.9	3,514	0.05%
2024/01/22	3.2	71.51	9.1	71.53	71.80	-6	3,516	-0.17%
2024/01/18	0	0.00	1	69.20	69.00	-1	3,516	-0.03%
2024/01/17	1	70.30	1	69.50	69.90	0	3,496	0.00%
2024/01/16	1	69.80	1	69.60	70.30	0	3,423	0.00%
2024/01/15	0	0.00	2	69.90	69.90	-2	3,412	-0.06%
2024/01/12	1	69.40	6	69.18	69.60	-5	3,417	-0.15%
2024/01/11	1	68.90	0.5	68.90	69.00	0.5	3,417	0.01%
2024/01/10	0	0.00	0.7	68.80	68.80	-0.7	3,483	-0.02%
2024/01/09	2.2	69.00	5	69.32	69.00	-2.8	3,515	-0.08%
2024/01/08	0	0.00	2	69.80	69.70	-2	3,519	-0.06%
2024/01/05	6	70.22	0	0.00	70.20	6	3,523	0.17%
2024/01/04	2	70.40	2.1	70.49	70.60	-0.1	3,534	0.00%
2024/01/02	1	70.30	0	70.30	70.10	1	3,548	0.03%
2023/12/29	0	0.00	5	70.32	70.20	-5	3,545	-0.14%
2023/12/28	2	70.60	9	70.81	70.50	-7	3,564	-0.20%
2023/12/27	0	70.20	1	70.50	70.30	-1	3,549	-0.03%
2023/12/26	2	69.79	4.2	70.03	70.20	-2.2	3,519	-0.06%
2023/12/25	1.1	69.37	3	69.80	69.80	-1.9	3,503	-0.06%
2023/12/22	0.1	68.20	0	0.00	69.10	0.1	3,486	0.00%
2023/12/21	2	68.35	1	68.90	68.90	1	3,451	0.03%
2023/12/20	1	67.60	0	0.00	68.60	1	3,417	0.03%
2023/12/18	1.1	68.46	0	0.00	68.80	1.1	3,359	0.03%
2023/12/15	0	0.00	2	69.10	68.40	-2	3,342	-0.06%
2023/12/14	1	69.30	2	68.90	69.40	-1	3,322	-0.03%
2023/12/13	1	68.20	2	68.80	69.10	-1	3,306	-0.03%
2023/12/12	1	68.50	2	69.05	69.20	-1	3,330	-0.03%
2023/12/11	4.1	68.44	3	68.50	68.80	1.1	3,337	0.03%
2023/12/08	3	67.10	0	0.00	67.70	3	3,350	0.09%
2023/12/07	0	66.70	0	0.00	66.70	0	3,367	0.00%
2023/12/06	1	66.50	0	0.00	66.50	1	3,397	0.03%
2023/12/05	0	66.70	2	66.65	66.50	-2	3,404	-0.06%
2023/12/01	2	68.25	0	0.00	68.20	2	3,471	0.06%
2023/11/30	2	68.50	1	68.00	68.90	1	3,462	0.03%
2023/11/29	0	0.00	0	68.70	67.90	0	3,393	0.00%
2023/11/28	0	0.00	0.3	69.13	68.10	-0.3	3,346	-0.01%
2023/11/27	0.3	69.50	6.3	69.21	68.40	-6	3,335	-0.18%
2023/11/24	0.3	68.67	1.5	68.64	68.10	-1.2	3,266	-0.04%
2023/11/23	1.5	67.76	1	68.20	67.90	0.5	3,223	0.01%
2023/11/22	1.1	68.02	1	68.50	68.40	0.1	3,190	0.00%
2023/11/21	1	68.20	6.2	68.64	68.80	-5.2	3,170	-0.16%
2023/11/20	0.1	66.50	0.1	66.90	66.40	0	3,084	0.00%
2023/11/17	1	67.20	0.1	66.92	67.10	0.9	3,063	0.03%
2023/11/16	0	0.00	2	66.20	66.00	-2	3,044	-0.07%
2023/11/15	2.2	65.86	2.2	66.56	66.00	0	3,043	0.00%
2023/11/14	4.4	65.85	0.2	65.90	66.00	4.2	3,013	0.14%
2023/11/13	0.3	67.40	0	65.90	65.30	0.3	2,999	0.01%
2023/11/10	0	0.00	2	68.90	68.90	-2	2,953	-0.07%
2023/11/08	3	68.93	0	0.00	68.80	3	2,969	0.10%
2023/11/07	0	0.00	1.2	69.46	69.60	-1.2	2,960	-0.04%
2023/11/06	0	0.00	2.1	69.49	69.20	-2.1	2,973	-0.07%
2023/11/03	0	0.00	1.1	68.79	68.90	-1.1	2,963	-0.04%
2023/11/02	1	68.50	16.1	68.50	68.50	-15.1	2,966	-0.51%
2023/10/31	1	68.60	0	0.00	68.70	1	2,938	0.03%
2023/10/30	1	67.60	0	0.00	67.80	1	2,897	0.03%
2023/10/27	0	67.20	0.2	67.21	67.20	-0.1	2,893	0.00%
2023/10/26	0	0.00	1	66.00	66.40	-1	2,945	-0.03%
2023/10/25	0	0.00	0	67.00	67.00	0	2,928	0.00%
2023/10/24	1	65.90	3	66.30	66.90	-2	2,938	-0.07%
2023/10/20	1.5	66.24	1.2	66.83	67.00	0.3	2,944	0.01%
2023/10/19	0	0.00	7	68.01	67.90	-7	2,991	-0.23%
2023/10/18	5.5	67.94	2.5	67.50	67.80	3	3,056	0.10%
2023/10/17	0.3	68.19	1	67.40	67.60	-0.7	3,066	-0.02%
2023/10/16	1.2	68.03	0.4	67.63	67.60	0.9	3,131	0.03%
2023/10/13	0.5	67.41	0	0.00	68.00	0.5	3,190	0.01%
2023/10/12	10.2	67.19	1	66.60	67.40	9.2	3,197	0.29%
2023/10/11	1.1	66.29	5.4	66.96	67.50	-4.3	3,180	-0.13%
2023/10/06	0	64.50	3.7	64.38	65.00	-3.7	3,151	-0.12%
2023/10/05	0.1	63.20	0.1	63.90	63.80	0	3,150	0.00%
2023/10/04	0.1	62.80	3.2	63.28	63.10	-3.1	3,153	-0.10%
2023/10/03	0	0.00	2	63.95	63.60	-2	3,136	-0.06%
2023/10/02	2.2	63.69	0	0.00	63.70	2.2	3,215	0.07%
2023/09/28	0	0.00	3.2	63.83	64.10	-3.2	3,232	-0.10%
2023/09/26	0	0.00	2.2	63.53	63.50	-2.2	3,230	-0.07%
2023/09/25	1	63.90	0	0.00	63.90	1	3,251	0.03%
2023/09/22	0	0.00	0.1	63.30	63.70	-0.1	3,276	0.00%
2023/09/21	0	0.00	0.2	62.90	62.90	-0.2	3,277	-0.01%
2023/09/20	0	0.00	0.2	63.60	63.90	-0.2	3,234	-0.01%
2023/09/19	0	0.00	2	64.60	64.20	-2	3,214	-0.06%
2023/09/18	2	63.70	2	64.20	63.90	0	3,189	0.00%
2023/09/15	0.2	63.70	1.2	64.00	64.40	-1.1	3,187	-0.03%
2023/09/13	2	62.85	0	0.00	62.80	2	3,115	0.06%
2023/09/12	1	62.50	2.2	61.97	62.50	-1.2	3,200	-0.04%
2023/09/11	0	0.00	2	62.20	62.00	-2	3,204	-0.06%
2023/09/08	0	0.00	1.1	62.38	62.30	-1.1	3,189	-0.03%
2023/09/07	1.1	62.70	2	62.95	62.80	-1	3,211	-0.03%
2023/09/06	1	62.70	7.1	62.13	62.50	-6.1	3,206	-0.19%
2023/09/04	0	0.00	1.1	61.09	61.40	-1.1	3,196	-0.03%
2023/08/31	3.1	60.56	2.3	61.06	61.10	0.8	3,557	0.02%
2023/08/30	0	60.20	0	60.10	60.40	0	3,573	0.00%
2023/08/29	4	60.15	3	60.37	60.40	1	3,635	0.03%
2023/08/28	1	59.60	4	59.73	59.90	-3	3,658	-0.08%
2023/08/25	2	59.60	1	59.70	59.50	1	3,984	0.03%
2023/08/24	1.1	59.08	0	0.00	59.10	1.1	4,013	0.03%
2023/08/23	0	59.29	1	59.40	59.50	-1	4,042	-0.02%
2023/08/22	5.1	58.82	3.3	58.84	58.50	1.8	4,068	0.05%
2023/08/21	3.2	59.99	10	59.85	59.70	-6.8	4,092	-0.17%
2023/08/18	0.2	59.30	2	59.45	59.70	-1.8	4,095	-0.04%
2023/08/17	0.1	59.10	0.2	58.90	58.90	-0.1	4,116	0.00%
2023/08/16	1.3	59.04	1.1	59.20	59.00	0.2	4,134	0.00%
2023/08/15	1.2	59.04	2.3	59.32	59.10	-1	4,149	-0.02%
2023/08/14	2.1	58.31	2	58.80	58.60	0.1	4,170	0.00%
2023/08/11	1.6	59.03	1	59.10	58.80	0.6	4,184	0.01%
2023/08/10	2	58.40	3	58.83	58.80	-1	4,229	-0.02%
2023/08/09	0	0.00	10	59.08	59.10	-10	4,252	-0.24%
2023/08/08	7	58.60	5	59.02	58.60	2	4,278	0.05%
2023/08/07	0	0.00	4	59.05	58.90	-4	4,280	-0.09%
2023/08/04	4.2	57.96	0	0.00	58.10	4.2	4,289	0.10%
2023/08/02	3.1	58.50	1	58.30	58.30	2.1	4,283	0.05%
2023/08/01	0	59.20	2	59.20	59.10	-2	4,275	-0.05%
2023/07/28	1	58.90	0.2	59.00	59.20	0.8	4,236	0.02%
2023/07/27	0	0.00	1	58.40	58.80	-1	4,227	-0.02%
2023/07/26	14.1	57.51	10	58.20	58.20	4.1	4,208	0.10%
2023/07/25	7.5	57.79	1	57.60	58.10	6.5	4,202	0.15%
2023/07/24	1.2	58.05	2	58.15	58.40	-0.8	4,177	-0.02%
2023/07/21	2.1	58.61	2	59.10	58.70	0.1	4,095	0.00%
2023/07/20	2	58.90	0	0.00	58.90	2	4,015	0.05%
2023/07/19	2	59.85	3	59.83	59.30	-1	3,928	-0.03%
2023/07/18	0.4	59.21	1	59.40	59.50	-0.6	3,853	-0.02%
2023/07/17	0.1	58.44	2	58.35	58.90	-1.9	3,777	-0.05%
2023/07/14	4.3	58.70	1	58.40	58.40	3.3	3,757	0.09%
2023/07/13	8	58.95	28	58.69	58.60	-20	3,740	-0.53%
2023/07/12	19	57.50	2	57.05	57.70	17	3,681	0.46%
2023/07/11	8	57.03	0	0.00	57.00	8	3,669	0.22%
2023/07/10	4.3	56.01	0	0.00	55.90	4.3	3,672	0.12%
2023/07/07	6.6	55.80	0	0.00	55.80	6.6	3,675	0.18%
2023/07/06	3.3	57.93	0	0.00	57.50	3.3	3,605	0.09%
2023/07/05	2.2	58.50	3	59.00	58.50	-0.8	3,572	-0.02%
2023/07/04	1	58.00	0	0.00	58.50	1	3,569	0.03%
2023/07/03	3.1	58.00	0	0.00	58.10	3.1	3,577	0.09%
2023/06/30	7.4	58.08	0	0.00	58.00	7.4	3,563	0.21%
2023/06/29	4.1	58.73	0	0.00	58.70	4.1	3,528	0.12%
2023/06/28	0	59.20	0	0.00	59.20	0	3,518	0.00%
2023/06/27	1	59.00	0	0.00	58.80	1	3,539	0.03%
2023/06/26	1	59.20	1.1	59.20	59.10	-0.1	3,551	0.00%
2023/06/21	3	59.34	1	59.50	59.40	2	3,562	0.06%
2023/06/19	2	59.00	0	0.00	58.70	2	3,541	0.06%
2023/06/16	8.7	59.38	1	59.80	59.00	7.7	3,544	0.22%
2023/06/15	1.1	59.91	0	0.00	59.90	1.1	3,447	0.03%
2023/06/13	2	60.10	13	60.30	60.20	-11	3,468	-0.32%
2023/06/12	3.1	59.78	1	59.80	60.00	2.1	3,465	0.06%
2023/06/09	4	58.83	0	0.00	59.00	4	3,482	0.11%
2023/06/08	4.1	58.78	1	59.10	58.60	3.1	3,542	0.09%
2023/06/07	22.8	59.41	1	59.30	59.20	21.8	3,549	0.61%
2023/06/06	2	63.50	2.1	63.69	63.40	-0.1	3,446	0.00%
2023/06/05	2.1	63.71	0	0.00	63.70	2.1	3,350	0.06%
2023/06/02	0	0.00	2	63.75	63.80	-2	3,299	-0.06%
2023/06/01	0	0.00	3.1	63.59	63.10	-3.1	3,240	-0.10%
2023/05/31	0.1	64.00	3	63.90	63.90	-2.9	3,200	-0.09%
2023/05/30	0	0.00	3.1	63.61	63.60	-3.1	2,893	-0.11%
2023/05/25	1	64.40	1.2	65.37	65.20	-0.2	2,897	-0.01%
2023/05/24	0	0.00	1	65.50	65.30	-1	2,872	-0.03%
2023/05/23	0	0.00	12	65.56	65.60	-12	2,852	-0.42%
2023/05/22	0	0.00	3	65.07	65.40	-3	2,832	-0.11%
2023/05/19	1	64.20	11.1	64.90	65.00	-10.1	2,821	-0.36%
2023/05/18	1.1	64.77	3	64.30	64.50	-1.9	2,842	-0.07%
2023/05/17	3	64.80	0.2	64.60	64.50	2.8	2,854	0.10%
2023/05/16	1	64.20	5	63.96	64.10	-4	2,806	-0.14%
2023/05/15	6	63.80	2.6	63.48	63.60	3.4	2,784	0.12%
2023/05/12	1	62.00	1	62.50	62.80	0	2,774	0.00%
2023/05/11	1	62.00	1	62.50	62.40	0	2,761	0.00%
2023/05/10	1	62.00	4	62.28	62.60	-3	2,760	-0.11%
2023/05/08	0	0.00	2.1	62.60	62.50	-2.1	2,812	-0.07%
2023/05/05	0	0.00	9	62.48	62.40	-9	2,848	-0.32%
2023/05/04	0	0.00	5	62.30	62.10	-5	2,901	-0.17%
2023/05/03	0	0.00	3	61.77	61.80	-3	2,920	-0.10%
2023/05/02	1	61.00	0	0.00	61.20	1	2,996	0.03%
2023/04/28	0	0.00	3.6	61.41	61.90	-3.6	3,078	-0.12%
2023/04/27	0.1	60.90	0	0.00	60.90	0.1	3,066	0.00%
2023/04/25	1	61.00	0	0.00	60.70	1	3,058	0.03%
2023/04/21	5.1	60.50	17	60.54	60.20	-11.9	3,097	-0.38%
2023/04/20	1	61.50	0	0.00	61.00	1	3,087	0.03%
2023/04/19	0.1	62.40	2	62.30	61.70	-1.9	3,107	-0.06%
2023/04/18	0	62.20	1	62.20	62.40	-1	3,084	-0.03%
2023/04/17	0	0.00	1	62.10	62.10	-1	3,101	-0.03%
2023/04/12	0	0.00	1	62.00	62.20	-1	3,113	-0.03%
2023/04/11	0.1	61.80	0	0.00	62.00	0.1	3,143	0.00%
2023/04/10	1	61.00	1	61.00	61.00	0	3,173	0.00%
2023/04/07	0	0.00	1	60.70	60.70	-1	3,195	-0.03%
2023/04/06	3.4	60.75	0	0.00	60.50	3.4	3,196	0.10%
2023/03/31	3.3	61.53	2	61.60	61.30	1.3	3,191	0.04%
2023/03/30	0.1	61.10	1	61.00	61.00	-1	3,332	-0.03%
2023/03/29	1	60.80	0	0.00	60.80	1	3,507	0.03%
2023/03/28	1.1	61.01	0	0.00	61.00	1.1	3,742	0.03%
2023/03/27	4	61.65	1	61.50	61.50	3	3,948	0.08%
2023/03/24	1	61.90	0	0.00	61.80	1	4,176	0.02%
2023/03/23	0	0.00	4.2	62.08	62.00	-4.2	4,205	-0.10%
2023/03/21	1	61.90	0	0.00	61.50	1	4,291	0.02%
2023/03/20	0	0.00	0.2	61.60	61.30	-0.2	4,332	0.00%
2023/03/16	1.4	61.03	1	61.30	60.90	0.4	4,377	0.01%
2023/03/15	0	61.70	0	0.00	61.10	0	4,388	0.00%
2023/03/14	1.1	61.85	1	61.50	61.10	0.1	4,416	0.00%
2023/03/13	0	0.00	2	61.55	61.50	-2	4,433	-0.05%
2023/03/10	5.1	61.38	4	61.50	61.30	1.1	4,422	0.03%
2023/03/09	21.7	61.62	11.1	61.67	61.90	10.6	4,421	0.24%
2023/03/08	1	64.30	1	64.30	64.30	0	4,339	0.00%
2023/03/07	21	64.58	28.1	64.20	64.70	-7.1	4,404	-0.16%
2023/03/06	1	64.00	0.3	64.00	63.80	0.7	4,480	0.02%
2023/03/03	0	0.00	1	64.00	63.70	-1	4,553	-0.02%
2023/03/02	30	63.56	1	63.50	63.60	29	4,653	0.62%
2023/03/01	0.1	62.60	0	0.00	62.30	0.1	4,696	0.00%
2023/02/24	6.1	62.84	4	63.15	62.50	2.1	4,729	0.04%
2023/02/23	4	63.60	1.8	63.53	63.60	2.2	4,728	0.05%
2023/02/22	1	63.00	2.7	63.38	63.40	-1.7	4,777	-0.04%
2023/02/21	4.2	64.01	0	0.00	63.70	4.2	4,780	0.09%
2023/02/20	0.1	63.90	2	63.65	64.20	-2	4,816	-0.04%
2023/02/16	0	0.00	2	63.35	63.20	-2	4,885	-0.04%
2023/02/15	2	62.35	1	62.40	62.20	1	4,905	0.02%
2023/02/13	1	62.50	4	63.05	62.80	-3	4,929	-0.06%
2023/02/10	0	62.90	0.1	62.80	62.70	-0.1	4,953	0.00%
2023/02/09	1	63.00	1	62.90	62.80	0	4,971	0.00%
2023/02/08	0	0.00	4	63.00	63.10	-4	5,051	-0.08%
2023/02/07	4	62.80	3	63.00	62.90	1	5,066	0.02%
2023/02/06	4.1	62.28	0	0.00	62.60	4.1	5,070	0.08%
2023/02/03	1	62.20	9.9	62.51	62.60	-8.9	5,060	-0.18%
2023/02/02	3	61.53	0	0.00	61.50	3	5,024	0.06%
2023/02/01	1	61.10	1	61.10	61.30	0	4,963	0.00%
2023/01/31	0	0.00	2.1	60.74	60.40	-2.1	4,951	-0.04%
2023/01/30	3.1	60.31	6	60.58	60.80	-2.9	4,882	-0.06%
2023/01/17	0	0.00	1	60.00	60.20	-1	4,826	-0.02%
2023/01/16	1	59.80	7	60.19	60.10	-6	4,845	-0.12%
2023/01/13	1	59.70	4.2	59.88	59.70	-3.2	4,856	-0.07%
2023/01/12	4	59.20	0	0.00	59.10	4	4,965	0.08%
2023/01/11	1	60.50	1.2	60.13	59.70	-0.2	4,973	0.00%
2023/01/10	0.1	59.90	5	59.80	60.10	-5	5,009	-0.10%
2023/01/09	5	59.80	4	59.83	59.90	1	5,054	0.02%
2023/01/06	1.1	58.70	0	0.00	58.70	1.1	5,050	0.02%
2023/01/05	4	58.38	1	58.40	58.60	3	5,097	0.06%
2023/01/04	1	58.50	0	0.00	58.50	1	5,153	0.02%
2023/01/03	1	58.70	0	0.00	59.10	1	5,208	0.02%
2022/12/30	1	59.30	1	59.50	59.20	0	5,206	0.00%
2022/12/29	1	59.30	0	0.00	59.20	1	5,233	0.02%
2022/12/28	4	59.38	2	60.80	59.40	2	5,220	0.04%
2022/12/27	6	60.67	1	60.50	60.40	5	5,228	0.10%
2022/12/26	1	61.00	1	61.00	61.10	0	5,241	0.00%
2022/12/23	1	61.20	5.3	61.43	61.00	-4.3	5,286	-0.08%
2022/12/22	3	61.60	3	62.00	61.50	0	5,320	0.00%
2022/12/21	6	61.35	7	61.43	61.20	-1	5,244	-0.02%
2022/12/20	5	61.64	13.1	61.97	61.40	-8.1	5,102	-0.16%
2022/12/19	3.1	60.95	4	62.00	61.60	-1	4,926	-0.02%
2022/12/16	0	0.00	16	61.52	61.40	-16	4,742	-0.34%
2022/12/15	0	60.00	5	59.98	60.00	-5	4,621	-0.11%
2022/12/13	1	58.50	1	58.80	59.00	0	4,712	0.00%
2022/12/12	3	58.80	1.1	58.95	59.00	1.9	4,717	0.04%
2022/12/09	1.1	59.34	11	59.96	59.80	-9.9	4,788	-0.21%
2022/12/08	1	59.80	7	59.77	59.80	-6	4,793	-0.13%
2022/12/07	3	59.80	0	0.00	59.50	3	4,800	0.06%
2022/12/06	0	0.00	6.1	60.00	60.00	-6.1	4,793	-0.13%
2022/12/05	5.1	60.66	2	60.90	61.10	3.1	4,813	0.06%
2022/12/02	7	59.83	0	0.00	59.90	7	4,757	0.15%
2022/12/01	3	59.70	2	59.60	59.70	1	4,752	0.02%
2022/11/30	2.5	58.12	1	58.50	58.30	1.5	4,729	0.03%
2022/11/29	2	57.80	2.2	58.15	57.60	-0.2	4,663	0.00%
2022/11/28	6	57.90	0	0.00	57.40	6	4,623	0.13%
2022/11/25	1	58.40	3	58.47	57.80	-2	4,565	-0.04%
2022/11/24	3	59.07	2.2	59.08	58.80	0.8	4,522	0.02%
2022/11/23	2	58.45	13	58.58	58.20	-11	4,452	-0.25%
2022/11/22	2	57.25	5.2	57.17	57.80	-3.2	4,438	-0.07%
2022/11/21	0	0.00	3	56.03	56.60	-3	4,374	-0.07%
2022/11/18	3	55.54	2	55.40	55.50	1	4,341	0.02%
2022/11/17	0	0.00	1	56.10	56.00	-1	4,302	-0.02%
2022/11/16	0	56.10	3	55.80	55.80	-3	4,311	-0.07%
2022/11/15	0.1	55.80	3	55.60	56.30	-3	4,303	-0.07%
2022/11/14	10	56.19	4	56.00	56.10	6	4,299	0.14%
2022/11/11	3	54.57	2	54.70	54.90	1	4,221	0.02%
2022/11/10	0	0.00	0.2	54.50	54.20	-0.2	4,181	-0.01%
2022/11/09	3	54.30	10	54.10	54.30	-7	4,200	-0.17%
2022/11/08	0.1	53.97	0	0.00	54.40	0.1	4,179	0.00%
2022/11/07	0	54.40	4	53.95	54.10	-4	4,152	-0.10%
2022/11/04	13	53.45	3	53.77	54.40	10	4,139	0.24%
2022/11/02	1	52.00	3	52.20	52.30	-2	4,129	-0.05%
2022/11/01	2.1	52.15	0	0.00	52.20	2.1	4,171	0.05%
2022/10/31	2	52.80	2	53.10	52.60	0	4,195	0.00%
2022/10/28	3	53.13	2	52.70	52.80	1	4,217	0.02%
2022/10/27	5.1	53.08	3	53.37	53.10	2.1	4,223	0.05%
2022/10/25	2	53.85	1	54.20	53.50	1	4,242	0.02%
2022/10/24	0	53.61	0	0.00	53.80	0	4,298	0.00%
2022/10/21	0	53.70	0	0.00	53.60	0	4,301	0.00%
2022/10/20	0	53.80	2	53.90	54.60	-2	4,319	-0.05%
2022/10/19	1	54.40	4	54.90	54.40	-3	4,249	-0.07%
2022/10/18	0	53.80	0	0.00	53.80	0	4,241	0.00%
2022/10/17	0	53.20	1	53.80	53.70	-1	4,279	-0.02%
2022/10/13	4	53.18	4	53.40	53.10	0	4,371	0.00%
2022/10/12	2	53.00	4.6	53.03	53.00	-2.6	4,399	-0.06%
2022/10/11	3.1	53.90	3	54.10	53.50	0.1	4,410	0.00%
2022/10/07	4	54.35	1	54.60	54.40	3	4,377	0.07%
2022/10/06	0	0.00	1	55.30	54.90	-1	4,410	-0.02%
2022/10/05	3	54.57	4	54.55	54.10	-1	4,439	-0.02%
2022/10/04	0	0.00	3	54.17	54.30	-3	4,452	-0.07%
2022/10/03	5	52.80	4	53.20	53.30	1	4,409	0.02%
2022/09/30	3	52.30	4	52.43	52.80	-1	4,405	-0.02%
2022/09/29	5	52.70	0	0.00	52.80	5	4,403	0.11%
2022/09/28	1.1	52.00	9.3	52.39	52.80	-8.2	4,382	-0.19%
2022/09/27	1	52.10	0	0.00	52.20	1	4,345	0.02%
2022/09/26	8.1	52.36	0.1	52.30	52.20	8	4,348	0.18%
2022/09/23	3	53.47	2	53.25	53.10	1	4,344	0.02%
2022/09/22	5.1	53.71	1	53.90	53.90	4.1	4,362	0.09%
2022/09/21	26.2	54.88	1	54.70	54.90	25.2	4,283	0.59%
2022/09/20	0	56.45	0	0.00	56.10	0	4,200	0.00%
2022/09/19	1	57.20	0	0.00	56.50	1	4,170	0.02%
2022/09/16	0.1	57.30	3	57.50	57.40	-2.9	4,156	-0.07%
2022/09/15	2	57.40	7	57.63	57.40	-5	4,208	-0.12%
2022/09/14	5.1	56.25	0	0.00	56.70	5.1	4,402	0.11%
2022/09/13	4	57.95	1.2	57.80	57.80	2.8	4,559	0.06%
2022/09/12	3	57.57	3.8	57.26	57.80	-0.8	4,762	-0.02%
2022/09/08	1.1	55.32	3	55.80	56.00	-1.9	4,947	-0.04%
2022/09/07	1.2	54.55	1	54.90	55.50	0.2	5,030	0.00%
2022/09/06	1	55.10	1	55.70	55.20	0	5,085	0.00%
2022/09/05	1	54.60	1	54.60	54.90	0	5,219	0.00%
2022/09/02	1	54.81	0	0.00	54.60	1	5,371	0.02%
2022/09/01	6	55.28	3	55.67	55.40	3	5,463	0.05%
2022/08/31	6.1	55.81	0	0.00	55.80	6.1	5,825	0.11%
2022/08/30	0	0.00	3	56.07	56.30	-3	5,947	-0.05%
2022/08/29	0	0.00	1	55.00	55.20	-1	5,990	-0.02%
2022/08/26	8	55.70	0	0.00	56.00	8	6,082	0.13%
2022/08/25	5.1	55.37	3	55.67	55.60	2.1	6,135	0.03%
2022/08/24	2	55.45	1	55.70	55.30	1	6,195	0.02%
2022/08/23	1.1	56.00	0	0.00	55.70	1.1	6,380	0.02%
2022/08/19	1.1	56.31	0	0.00	56.30	1.1	6,550	0.02%
2022/08/18	2	55.80	0	0.00	55.70	2	6,627	0.03%
2022/08/17	2.1	55.91	4	56.15	56.30	-2	6,701	-0.03%
2022/08/16	0	0.00	4.1	56.58	56.60	-4.1	6,726	-0.06%
2022/08/15	0	55.50	2	55.50	55.60	-2	6,734	-0.03%
2022/08/12	1	55.20	3	55.40	55.20	-2	6,769	-0.03%
2022/08/11	0	0.00	5	55.40	55.00	-5	6,805	-0.07%
2022/08/10	4	54.78	1	55.10	54.70	3	6,818	0.04%
2022/08/09	8.1	55.84	7	55.97	55.20	1.1	6,807	0.02%
2022/08/08	1	56.50	4	55.93	56.50	-3	6,779	-0.04%
2022/08/05	1.2	55.42	10	55.79	55.70	-8.8	6,749	-0.13%
2022/08/04	0	54.20	2	54.10	54.50	-2	6,747	-0.03%
2022/08/03	1	54.50	1	54.50	54.50	0	6,806	0.00%
2022/08/02	4.1	54.85	2	55.05	55.00	2.1	6,904	0.03%
2022/08/01	1	55.50	1	55.80	55.80	0	6,959	0.00%
2022/07/29	0.1	55.40	1	55.40	55.30	-0.9	6,986	-0.01%
2022/07/28	1	54.50	3	55.07	54.90	-2	6,919	-0.03%
2022/07/27	4	54.83	5	54.68	54.90	-1	6,906	-0.01%
2022/07/26	7.5	54.75	6	54.90	55.00	1.5	6,885	0.02%
2022/07/25	6.1	55.05	3	54.87	55.10	3.1	6,844	0.04%
2022/07/22	3	54.27	0	0.00	54.30	3	6,836	0.04%
2022/07/21	6	53.92	4	54.05	54.40	2	6,811	0.03%
2022/07/20	7	53.26	7	53.43	53.50	0	6,769	0.00%
2022/07/18	0	0.00	2	52.50	52.90	-2	6,729	-0.03%
2022/07/15	0.5	53.42	0	0.00	53.10	0.5	6,669	0.01%
2022/07/14	0	53.90	0	0.00	53.60	0	6,685	0.00%
2022/07/13	8	53.80	1	53.80	53.50	7	6,639	0.11%
2022/07/12	2	51.75	2	52.20	51.80	0	6,605	0.00%
2022/07/11	1.2	51.82	0	0.00	51.80	1.2	6,578	0.02%
2022/07/08	0	0.00	1	52.90	52.50	-1	6,590	-0.02%
2022/07/07	1	51.20	3	52.40	52.30	-2	6,588	-0.03%
2022/07/06	0.1	52.30	1	51.60	51.60	-0.9	6,585	-0.01%
2022/07/05	6.2	52.25	1	53.50	52.20	5.2	6,568	0.08%
2022/07/04	0	0.00	1	52.80	52.50	-1	6,542	-0.02%
2022/07/01	5	52.68	4	52.08	51.90	1	6,543	0.02%
2022/06/30	6.2	53.21	5	53.64	53.20	1.2	6,524	0.02%
2022/06/28	1	54.90	1	54.90	54.90	0	6,444	0.00%
2022/06/27	1	55.10	5	55.16	55.00	-4	6,450	-0.06%
2022/06/24	0	0.00	2	54.10	54.30	-2	6,406	-0.03%
2022/06/23	1.1	54.32	4	54.38	53.90	-2.9	6,378	-0.05%
2022/06/22	9.6	53.96	0	0.00	53.90	9.6	6,202	0.15%
2022/06/21	6.1	54.73	11.1	54.84	54.90	-5	5,980	-0.08%
2022/06/20	20.4	55.10	1	54.50	54.20	19.4	5,811	0.33%
2022/06/17	6.5	55.75	4.2	55.86	56.00	2.3	5,585	0.04%
2022/06/16	2	57.30	3.1	57.34	56.90	-1.1	5,408	-0.02%
2022/06/15	2	57.25	1	57.40	57.40	1	5,445	0.02%
2022/06/14	2.9	57.25	1	58.00	58.00	1.9	5,385	0.04%
2022/06/13	14.7	57.97	4	58.45	58.50	10.7	5,277	0.20%
2022/06/10	9.8	60.48	1	60.40	61.30	8.8	5,135	0.17%
2022/06/09	52.4	61.91	9	61.87	61.50	43.4	5,030	0.86%
2022/06/08	11	70.08	2	70.05	70.10	9	4,658	0.19%
2022/06/07	2	69.75	2	69.70	69.60	0	4,562	0.00%
2022/06/06	2	69.55	2	69.60	69.90	0	4,539	0.00%
2022/06/02	4.2	69.56	0	0.00	69.30	4.2	4,486	0.09%
2022/06/01	12	69.69	10	70.00	70.00	2	4,508	0.04%
2022/05/31	4.2	69.42	3	68.83	70.30	1.2	4,464	0.03%
2022/05/30	8.1	69.14	10	70.00	69.40	-1.9	4,269	-0.05%
2022/05/27	2	70.40	1	71.27	70.60	1	4,152	0.02%
2022/05/26	9	71.24	1	70.70	70.60	8	4,132	0.19%
2022/05/25	2	72.20	3	72.77	72.60	-1	4,140	-0.02%
2022/05/24	2	72.60	22	72.91	72.50	-20	4,173	-0.48%
2022/05/23	1	73.00	12	73.00	73.60	-11	4,207	-0.26%
2022/05/20	0	0.00	25.2	72.89	74.00	-25.2	4,264	-0.59%
2022/05/19	2	72.10	17	72.36	72.80	-15	4,275	-0.35%
2022/05/18	2.1	72.66	14	72.39	73.30	-12	4,229	-0.28%
2022/05/17	6	71.83	17	72.13	72.40	-11	4,203	-0.26%
2022/05/16	6	71.28	19	71.47	71.60	-13	4,198	-0.31%
2022/05/13	6	70.48	2.1	70.90	70.40	3.9	4,172	0.09%
2022/05/12	2	70.40	21	70.74	70.40	-19	4,166	-0.46%
2022/05/11	4.1	71.94	34.1	71.39	71.10	-30.1	4,161	-0.72%
2022/05/10	5	72.82	35	73.61	73.30	-30	4,103	-0.73%
2022/05/09	5	76.02	0	0.00	75.10	5	4,020	0.12%
2022/05/06	1	78.50	0	79.70	78.80	1	3,970	0.02%
2022/05/05	11	79.58	2	79.70	79.60	9	4,017	0.22%
2022/05/04	1	78.80	1	78.40	78.80	0	4,018	0.00%
2022/05/03	1	77.70	7	77.91	78.00	-6	4,060	-0.15%
2022/04/29	0	0.00	1	77.00	77.50	-1	4,110	-0.02%
2022/04/28	1	75.80	4	76.40	76.50	-3	4,158	-0.07%
2022/04/27	2	75.25	1	74.90	75.50	1	4,160	0.02%
2022/04/26	1	76.40	3	76.33	76.50	-2	4,121	-0.05%
2022/04/25	2	77.10	0	0.00	76.90	2	4,139	0.05%
2022/04/22	3	78.00	0	0.00	78.50	3	4,072	0.07%
2022/04/21	0	0.00	16	78.81	78.80	-16	4,071	-0.39%
2022/04/20	2	78.00	2	78.50	78.80	0	4,084	0.00%
2022/04/19	1	78.70	7	78.50	78.70	-6	4,123	-0.15%
2022/04/18	2	77.20	9	78.20	78.10	-7	4,232	-0.17%
2022/04/14	1	77.40	5	77.28	77.20	-4	4,260	-0.09%
2022/04/13	0	0.00	1	76.50	76.50	-1	4,326	-0.02%
2022/04/12	1.3	75.56	2	76.00	75.80	-0.8	4,327	-0.02%
2022/04/11	2	75.60	5	76.00	76.10	-3	4,288	-0.07%
2022/04/06	1	75.70	3	75.60	76.20	-2	4,276	-0.05%
2022/03/31	0	0.00	2	75.25	75.30	-2	4,289	-0.05%
2022/03/30	2	75.10	2	75.50	74.90	0	4,372	0.00%
2022/03/29	12	75.44	0	0.00	74.70	12	4,596	0.26%
2022/03/28	0	74.50	0	0.00	75.20	0	4,898	0.00%
2022/03/25	0	0.00	1	74.80	75.00	-1	5,295	-0.02%
2022/03/23	0.2	74.30	0	0.00	74.90	0.2	6,380	0.00%
2022/03/22	0.2	74.30	0	0.00	74.50	0.2	6,581	0.00%
2022/03/21	4	74.48	0	0.00	74.50	4	6,730	0.06%
2022/03/18	1	73.90	25	73.77	76.70	-24	6,758	-0.36%
2022/03/17	0	0.00	1	72.10	72.40	-1	6,778	-0.01%
2022/03/16	0	0.00	2.3	71.21	71.10	-2.3	6,881	-0.03%
2022/03/15	3	71.50	4	71.28	71.40	-1	6,897	-0.01%
2022/03/14	1	72.30	12	72.15	72.40	-11	6,967	-0.16%
2022/03/11	1.5	72.90	1	72.60	72.30	0.5	7,030	0.01%
2022/03/10	10	72.90	2	73.00	73.10	8	7,181	0.11%
2022/03/09	0.1	71.10	0	0.00	71.20	0.1	7,165	0.00%
2022/03/08	2.2	70.23	2	70.65	70.00	0.2	7,191	0.00%
2022/03/07	2.2	71.25	24	70.60	71.30	-21.8	7,191	-0.30%
2022/03/04	3	72.50	7	72.60	72.40	-4	7,241	-0.06%
2022/03/03	3	73.53	0	0.00	73.80	3	7,296	0.04%
2022/03/02	1	72.20	0	0.00	73.40	1	7,403	0.01%
2022/03/01	0	0.00	16	72.53	73.00	-16	7,487	-0.21%
2022/02/25	15.2	71.81	17	71.25	71.90	-1.8	7,537	-0.02%
2022/02/24	15.3	72.41	19	72.09	72.00	-3.7	7,477	-0.05%
2022/02/23	5.6	72.95	8	72.59	73.60	-2.4	7,373	-0.03%
2022/02/22	17.2	71.20	1	71.20	71.70	16.2	7,311	0.22%
2022/02/21	1	71.38	20	70.91	71.50	-19	7,250	-0.26%
2022/02/18	0	0.00	1	69.80	69.70	-1	7,312	-0.01%
2022/02/17	2.3	69.47	27	69.61	69.60	-24.7	7,411	-0.33%
2022/02/16	5	69.04	16	69.01	69.50	-11	7,560	-0.15%
2022/02/15	3.5	68.83	4	68.80	68.50	-0.5	7,562	-0.01%
2022/02/14	4	68.90	2	68.85	69.00	2	7,593	0.03%
2022/02/11	2	69.20	5	69.30	69.80	-3	7,613	-0.04%
2022/02/10	4	69.63	2	69.90	70.00	2	7,672	0.03%
2022/02/09	5	69.86	0.1	69.90	70.00	5	7,696	0.06%
2022/02/08	3	69.60	0	0.00	70.00	3	7,711	0.04%
2022/02/07	10	68.41	7	69.44	69.90	3	7,727	0.04%
2022/01/26	22	67.83	2	67.95	67.60	20	7,715	0.26%
2022/01/25	3	67.37	14.1	67.79	68.00	-11.1	7,715	-0.14%
2022/01/24	3	66.30	6.1	67.37	68.00	-3.1	7,675	-0.04%
2022/01/21	2.1	68.01	3.3	68.06	68.50	-1.3	7,629	-0.02%
2022/01/20	3	68.37	7	68.27	68.90	-4	7,587	-0.05%
2022/01/19	17	68.60	9	68.49	68.00	8	7,572	0.11%
2022/01/18	4.1	68.93	10.1	69.28	69.30	-5.9	7,547	-0.08%
2022/01/17	12	67.88	0	0.00	68.10	12	7,479	0.16%
2022/01/14	1	67.50	1.2	67.71	67.90	-0.2	7,466	0.00%
2022/01/13	3	67.70	7	67.61	68.00	-4	7,495	-0.05%
2022/01/12	32	67.57	63	67.56	67.60	-31	7,468	-0.42%
2022/01/11	88	67.44	3	67.60	67.70	85	7,411	1.15%
2022/01/10	2.5	65.86	4	66.08	66.20	-1.5	7,293	-0.02%
2022/01/07	0.1	66.10	2	65.90	66.00	-1.9	7,275	-0.03%
2022/01/06	17	66.43	20.9	65.94	66.30	-3.8	7,239	-0.05%
2022/01/05	1.2	65.83	2	65.65	66.10	-0.8	7,157	-0.01%
2022/01/04	3	65.77	1	65.70	65.90	2	7,174	0.03%
2022/01/03	8	65.60	11	65.63	66.10	-3	7,165	-0.04%
2021/12/30	3.5	66.31	1	66.70	66.20	2.5	7,132	0.04%
2021/12/29	13	66.07	3	66.53	66.60	10	7,148	0.14%
2021/12/28	9	66.29	26.1	66.37	66.50	-17.1	7,150	-0.24%
2021/12/27	17.3	66.08	47	66.04	66.20	-29.7	7,139	-0.42%
2021/12/24	13.1	66.73	127.1	66.38	66.50	-114	7,129	-1.60%	大賣/鉅額交易
2021/12/23	167.1	67.04	76	66.23	67.70	91.1	7,055	1.29%	大買/
2021/12/22	13.5	65.73	14	65.95	65.80	-0.6	6,838	-0.01%
2021/12/21	28.2	63.90	44	64.92	65.00	-15.8	6,538	-0.24%
2021/12/20	64.2	64.55	31	63.93	63.50	33.2	6,127	0.54%
2021/12/17	27.1	67.24	43	67.37	66.40	-15.9	5,526	-0.29%
2021/12/16	18.2	65.65	11	66.18	65.70	7.2	5,018	0.14%
2021/12/15	18	65.09	7	64.94	65.00	11	4,832	0.23%
2021/12/14	17	63.45	11	63.45	63.30	6	4,719	0.13%
2021/12/13	18.3	64.83	13	64.76	64.10	5.3	4,597	0.12%
2021/12/10	10.5	63.81	19	63.23	64.10	-8.5	4,440	-0.19%
2021/12/09	4	62.28	15	62.23	62.60	-11	4,306	-0.26%
2021/12/08	37	61.80	4	61.78	62.00	33	4,233	0.78%
2021/12/07	20	61.07	16	61.03	61.00	4	4,129	0.10%
2021/12/06	22	60.70	27	60.90	61.00	-5	4,068	-0.12%
2021/12/03	1	59.20	6	59.60	59.60	-5	3,912	-0.13%
2021/12/02	25	59.29	34	59.31	59.50	-9	3,869	-0.23%
2021/12/01	2.8	59.09	7	59.01	59.20	-4.2	3,795	-0.11%
2021/11/30	4.3	58.40	13	58.52	58.40	-8.7	3,712	-0.23%
2021/11/29	4	57.90	7	58.10	57.90	-3	3,577	-0.08%
2021/11/26	14.6	58.53	1	58.50	57.90	13.6	3,513	0.39%
2021/11/25	9.5	59.79	11.4	59.72	60.20	-1.9	3,438	-0.06%
2021/11/24	14	58.91	3	58.90	58.70	11	3,325	0.33%
2021/11/23	16	57.62	11	57.62	57.90	5	3,219	0.16%
2021/11/22	0	0.00	6	57.23	57.40	-6	3,212	-0.19%
2021/11/19	17	57.08	1	57.10	56.80	16	3,217	0.50%
2021/11/18	13	56.76	1	57.50	57.40	12	3,200	0.37%
2021/11/17	75.4	57.47	5	57.40	57.20	70.4	3,164	2.22%
2021/11/16	9.1	58.05	3	58.00	58.30	6.1	3,062	0.20%
2021/11/15	35.5	57.34	6	57.03	57.80	29.5	3,028	0.97%
2021/11/12	5	57.42	2	57.75	57.80	3	2,879	0.10%
2021/11/11	3	57.70	4	57.80	57.90	-1	2,936	-0.03%
2021/11/10	9.2	57.97	5	57.88	57.80	4.2	2,940	0.14%
2021/11/09	2	57.85	8	58.01	57.80	-6	2,994	-0.20%
2021/11/08	3	56.67	1	56.60	56.70	2	2,973	0.07%
2021/11/05	0	0.00	2.4	56.02	56.60	-2.4	2,981	-0.08%
2021/11/04	0	0.00	4	56.28	56.20	-4	2,987	-0.13%
2021/11/03	3	55.43	15	55.67	56.00	-12	2,963	-0.40%
2021/11/02	0	0.00	10	54.37	54.40	-10	2,932	-0.34%
2021/11/01	2	54.25	1	54.40	54.20	1	2,964	0.03%
2021/10/28	1	53.70	3	53.93	53.80	-2	3,032	-0.07%
2021/10/27	4	53.48	1	53.50	53.60	3	3,097	0.10%
2021/10/26	2	53.30	4	53.40	53.30	-2	3,146	-0.06%
2021/10/25	2	52.85	1	52.90	53.00	1	3,166	0.03%
2021/10/22	0	0.00	1	52.70	52.60	-1	3,195	-0.03%
2021/10/21	1	52.20	2	52.80	51.80	-1	3,235	-0.03%
2021/10/20	8	52.81	1	52.70	52.20	7	3,259	0.21%
2021/10/19	0	0.00	6	52.80	52.90	-6	3,285	-0.18%
2021/10/18	2	52.10	3	52.40	52.10	-1	3,324	-0.03%
2021/10/15	1	52.20	2	52.15	52.10	-1	3,363	-0.03%
2021/10/14	1	51.80	1	51.50	51.70	0	3,418	0.00%
2021/10/13	1	51.80	3	51.70	51.40	-2	3,462	-0.06%
2021/10/12	5	51.16	3	51.40	51.20	2	3,532	0.06%
2021/10/08	2	52.15	0	0.00	52.20	2	3,556	0.06%
2021/10/07	0	0.00	1.1	51.70	51.80	-1.1	3,609	-0.03%
2021/10/06	1	50.70	1	51.10	51.00	0	3,659	0.00%
2021/10/05	5.1	50.82	0	0.00	50.80	5.1	3,689	0.14%
2021/10/04	1	51.00	0	0.00	51.10	1	3,768	0.03%
2021/10/01	3.1	51.47	6	51.20	51.10	-3	3,828	-0.08%
2021/09/30	2	52.00	1	52.00	52.20	1	3,892	0.03%
2021/09/29	2	51.75	2	51.75	51.70	0	3,999	0.00%
2021/09/28	2.3	52.35	0	0.00	52.40	2.3	4,118	0.06%
2021/09/27	1	52.80	8	53.33	52.80	-7	4,249	-0.16%
2021/09/24	0	0.00	2	52.80	52.80	-2	4,367	-0.05%
2021/09/23	0	0.00	2	52.45	52.30	-2	4,419	-0.05%
2021/09/22	6	52.15	0	0.00	52.10	6	4,522	0.13%
2021/09/17	0.2	53.30	4	53.40	53.50	-3.8	4,552	-0.08%
2021/09/16	0	0.00	2	53.05	53.00	-2	4,653	-0.04%
2021/09/15	1	52.80	2.1	53.23	52.80	-1.1	5,015	-0.02%
2021/09/14	0	0.00	1	53.10	53.10	-1	5,313	-0.02%
2021/09/08	0	53.20	0	0.00	52.90	0	6,342	0.00%
2021/09/06	0.3	53.10	3	53.40	53.00	-2.8	6,596	-0.04%
2021/09/03	2	53.00	2	53.30	53.10	0	6,629	0.00%
2021/09/02	0	0.00	1	53.20	53.20	-1	6,726	-0.01%
2021/09/01	1	53.50	1.1	53.48	53.60	-0.1	6,783	0.00%
2021/08/31	0	0.00	3	53.10	53.80	-3	7,024	-0.04%
2021/08/30	2	52.80	2	52.70	52.90	0	7,229	0.00%
2021/08/27	0	0.00	1	52.10	52.20	-1	7,316	-0.01%
2021/08/26	1	51.90	2	51.70	52.00	-1	7,420	-0.01%
2021/08/25	1	52.00	2.1	52.10	52.30	-1.1	7,451	-0.01%
2021/08/24	0	0.00	2	51.80	52.10	-2	7,537	-0.03%
2021/08/23	5	51.50	2	51.50	51.50	3	7,576	0.04%
2021/08/20	10.5	50.90	2	50.90	50.80	8.5	7,601	0.11%
2021/08/19	1	51.00	12	51.38	51.00	-11	7,743	-0.14%
2021/08/18	3	52.30	0	0.00	52.30	3	7,727	0.04%
2021/08/17	2.1	52.08	11	51.65	52.00	-8.9	7,773	-0.11%
2021/08/16	4.5	53.14	7	52.66	52.60	-2.5	7,721	-0.03%
2021/08/13	10.1	53.90	8	53.91	53.90	2.1	7,703	0.03%
2021/08/12	7	53.29	6	53.17	53.70	1	7,690	0.01%
2021/08/11	3	53.07	1	52.40	52.70	2	7,684	0.03%
2021/08/10	2	52.70	4	52.95	52.60	-2	7,742	-0.03%
2021/08/09	2	53.50	4	53.50	53.60	-2	7,800	-0.03%
2021/08/06	0	53.60	7	53.66	53.90	-7	7,838	-0.09%
2021/08/05	0	0.00	4	53.55	53.70	-4	7,899	-0.05%
2021/08/04	4	53.73	1	53.60	53.70	3	8,012	0.04%
2021/08/03	5	53.68	5	53.80	54.10	0	8,045	0.00%
2021/08/02	8	53.45	8	53.26	54.00	0	8,001	0.00%
2021/07/30	2	52.55	0	0.00	53.00	2	7,962	0.03%
2021/07/29	1	52.80	10	52.72	52.70	-9	7,943	-0.11%
2021/07/28	2	52.35	1.2	52.23	52.40	0.8	7,956	0.01%
2021/07/27	3	52.50	16	52.69	52.70	-13	8,048	-0.16%
2021/07/26	19	53.41	11	53.33	52.60	8	8,056	0.10%
2021/07/23	15	52.65	2	52.75	52.90	13	7,999	0.16%
2021/07/22	2	52.50	1	52.30	52.20	1	7,989	0.01%
2021/07/21	5	52.40	2	52.10	52.20	3	7,966	0.04%
2021/07/20	0	0.00	2	52.00	52.00	-2	7,944	-0.03%
2021/07/19	1	52.00	0	0.00	52.30	1	7,938	0.01%
2021/07/16	3	52.23	3	52.17	52.50	0	7,997	0.00%
2021/07/15	1	52.00	2.2	52.02	52.10	-1.2	7,955	-0.01%
2021/07/14	0	0.00	12	52.01	52.20	-12	7,933	-0.15%
2021/07/13	9	52.34	7	52.09	52.20	2	7,917	0.03%
2021/07/12	4	52.53	2.5	53.00	52.50	1.5	7,884	0.02%
2021/07/09	4	52.55	4	52.38	52.60	0	7,855	0.00%
2021/07/08	1	52.20	8	52.19	52.30	-7	7,790	-0.09%
2021/07/07	6	51.80	7	51.83	51.90	-1	7,754	-0.01%
2021/07/06	11	52.03	5	52.08	52.00	6	7,682	0.08%
2021/07/05	7	51.01	7.2	51.25	51.50	-0.2	7,582	0.00%
2021/07/02	1	50.40	1	50.80	50.80	0	7,471	0.00%
2021/07/01	4.1	50.58	1	50.60	50.50	3.1	7,359	0.04%
2021/06/30	9.1	50.86	1	50.80	50.90	8.1	7,256	0.11%
2021/06/29	6.3	50.69	1	50.80	50.60	5.3	7,241	0.07%
2021/06/28	9	51.04	4	50.93	51.00	5	7,199	0.07%
2021/06/25	30.1	51.36	5.1	51.38	51.30	25	7,177	0.35%
2021/06/24	14.3	51.57	6	51.55	51.60	8.3	7,073	0.12%
2021/06/23	24	50.18	1	50.30	50.40	23	6,744	0.34%
2021/06/22	35	50.06	1	50.20	49.80	34	6,466	0.53%
2021/06/21	12.2	50.37	3	50.88	49.85	9.2	6,167	0.15%
2021/06/18	26.2	51.95	2	52.25	51.50	24.2	5,852	0.41%
2021/06/17	4	52.83	0	0.00	53.00	4	5,585	0.07%
2021/06/16	4.5	52.50	4	53.08	53.10	0.5	5,663	0.01%
2021/06/15	11.1	52.80	1	53.00	52.60	10.1	5,599	0.18%
2021/06/11	4.1	53.51	1	53.70	53.70	3.1	5,597	0.06%
2021/06/09	7	53.94	0	0.00	54.10	7	5,660	0.12%
2021/06/08	30.9	54.58	6	55.23	54.60	24.9	5,602	0.45%
2021/06/07	19.1	59.01	5	59.14	59.50	14.1	5,350	0.26%
2021/06/04	6.5	59.60	14	59.51	59.70	-7.5	5,122	-0.15%
2021/06/03	4	60.37	3	60.60	60.10	1	5,052	0.02%
2021/06/02	6.2	61.04	2	61.80	60.50	4.2	4,951	0.09%
2021/06/01	11	61.55	5.6	61.41	61.60	5.4	4,901	0.11%
2021/05/31	0	0.00	5	59.50	59.80	-5	4,844	-0.10%
2021/05/28	2	58.20	3	58.50	58.70	-1	4,828	-0.02%
2021/05/27	6.5	58.47	3	58.40	58.10	3.5	4,846	0.07%
2021/05/26	6	59.43	0	0.00	59.60	6	4,779	0.13%
2021/05/24	4	58.33	2	58.60	58.80	2	4,790	0.04%
2021/05/21	0	0.00	5	57.90	58.00	-5	4,794	-0.10%
2021/05/20	7	58.24	2	57.60	57.30	5	4,803	0.10%
2021/05/19	7	58.41	8	58.95	58.10	-1	4,745	-0.02%
2021/05/18	4.1	58.19	2	58.40	58.20	2.1	4,685	0.04%
2021/05/17	1	56.00	5	56.18	56.00	-4	4,605	-0.09%
2021/05/13	5	56.10	3.3	55.55	56.20	1.7	4,445	0.04%
2021/05/12	6	56.22	26	55.85	56.30	-20	4,346	-0.46%
2021/05/11	0	0.00	5	56.60	56.10	-5	4,210	-0.12%
2021/05/07	2	55.90	1	56.10	56.10	1	4,207	0.02%
2021/05/06	1	54.50	1	54.50	54.60	0	4,208	0.00%
2021/05/05	0	0.00	1	55.00	55.00	-1	4,180	-0.02%
2021/05/04	2	55.00	14	56.62	55.10	-12	4,169	-0.29%
2021/05/03	0	0.00	6	55.93	55.80	-6	4,062	-0.15%
2021/04/29	0	0.00	1	55.50	55.70	-1	4,045	-0.02%
2021/04/28	5	55.14	0	0.00	55.50	5	4,041	0.12%
2021/04/27	50	55.20	50	55.50	55.40	0	4,055	0.00%
2021/04/26	9	55.80	1	56.00	56.00	8	4,033	0.20%
2021/04/23	3	55.60	0	0.00	55.30	3	4,033	0.07%
2021/04/22	2	56.65	6.5	56.61	56.30	-4.5	4,039	-0.11%
2021/04/21	0.5	57.20	0	0.00	57.20	0.5	3,974	0.01%
2021/04/20	4.5	57.03	7.1	57.04	56.80	-2.6	3,953	-0.06%
2021/04/19	2	56.00	4.7	56.04	56.40	-2.7	3,946	-0.07%
2021/04/16	0	0.00	2	55.50	55.60	-2	3,932	-0.05%
2021/04/15	0.4	54.90	0	0.00	54.60	0.4	3,946	0.01%
2021/04/14	1	54.80	0	0.00	55.00	1	3,959	0.03%
2021/04/12	7	55.00	1	55.20	55.00	6	3,991	0.15%
2021/04/09	2	55.05	0	0.00	55.00	2	3,990	0.05%
2021/04/08	2	55.30	1	55.30	55.30	1	3,974	0.03%
2021/04/07	0	0.00	1.1	55.68	55.80	-1.1	3,955	-0.03%
2021/04/06	0	0.00	1	55.20	55.00	-1	3,961	-0.03%
2021/04/01	1	55.00	0	0.00	54.70	1	3,974	0.03%
2021/03/31	6	54.62	2	55.00	54.50	4	3,951	0.10%
2021/03/30	1	55.00	0	0.00	55.20	1	3,997	0.03%
2021/03/29	0	0.00	21	54.97	55.20	-21	4,044	-0.52%
2021/03/26	4	53.80	3	54.00	53.70	1	4,071	0.02%
2021/03/24	2	54.00	0	0.00	54.10	2	4,247	0.05%
2021/03/23	0	0.00	1	53.30	53.70	-1	4,246	-0.02%
2021/03/22	5	53.61	2	53.55	54.10	3	4,288	0.07%
2021/03/19	3	54.10	8	54.08	54.10	-5	4,272	-0.12%
2021/03/18	3.1	55.22	53	55.10	54.90	-49.9	4,158	-1.20%
2021/03/17	5	55.06	0.5	55.60	54.90	4.5	4,085	0.11%
2021/03/16	62.5	53.79	53	54.39	53.80	9.5	4,021	0.24%
2021/03/15	1	54.80	3.3	54.80	54.80	-2.3	3,899	-0.06%
2021/03/12	0	0.00	3	49.75	49.90	-3	3,903	-0.08%
2021/03/11	0	0.00	2	49.70	49.35	-2	3,951	-0.05%
2021/03/09	0.5	49.15	0	0.00	49.15	0.5	4,003	0.01%
2021/03/08	1	48.80	0	0.00	48.70	1	4,016	0.02%
2021/03/05	2.5	48.52	2	48.70	48.75	0.5	4,046	0.01%
2021/03/04	1	49.00	1	49.20	49.10	0	4,165	0.00%
2021/03/03	1	49.00	2	49.38	49.35	-1	4,175	-0.02%
2021/03/02	7	49.07	3	49.45	49.00	4	4,170	0.10%
2021/02/26	2	49.58	1.1	49.45	49.35	0.9	4,182	0.02%
2021/02/25	7	49.94	8	49.84	50.40	-1	4,126	-0.02%
2021/02/24	1	48.50	1	49.10	48.30	0	4,079	0.00%
2021/02/23	5.5	48.01	0	0.00	48.30	5.5	4,052	0.14%
2021/02/22	0.5	47.80	1	48.10	47.85	-0.5	4,047	-0.01%
2021/02/19	0	0.00	0.3	47.20	47.60	-0.3	4,040	-0.01%
2021/02/18	3	47.08	0	0.00	47.10	3	4,072	0.07%
2021/02/17	2	47.20	0	0.00	47.25	2	4,140	0.05%
2021/02/05	11	46.85	0	0.00	46.80	11	4,189	0.26%
2021/02/03	0	0.00	0.2	47.24	47.30	-0.2	4,273	0.00%
2021/02/02	0	0.00	5	46.39	46.65	-5	4,278	-0.12%
2021/02/01	0.5	45.85	1	46.00	45.85	-0.5	4,271	-0.01%
2021/01/29	0	0.00	3	46.57	45.20	-3	4,264	-0.07%
2021/01/28	4.5	46.46	0	0.00	46.70	4.5	4,201	0.11%
2021/01/27	0	0.00	5	47.10	47.25	-5	4,180	-0.12%
2021/01/26	0	0.00	4	47.13	47.05	-4	4,172	-0.10%
2021/01/25	1	46.80	4	47.10	46.90	-3	4,158	-0.07%
2021/01/22	1	46.85	0	0.00	46.80	1	4,182	0.02%
2021/01/21	0	0.00	3.1	46.31	46.50	-3.1	4,171	-0.07%
2021/01/20	9.5	46.07	3	46.45	46.15	6.5	4,187	0.16%
2021/01/19	10	47.00	0	0.00	46.85	10	4,174	0.24%
2021/01/18	2	46.98	0.1	47.05	46.95	1.9	4,197	0.05%
2021/01/15	0	0.00	5	47.64	47.55	-5	4,198	-0.12%
2021/01/14	0	0.00	1	46.95	46.85	-1	4,202	-0.02%
2021/01/13	0.5	47.00	1	47.25	47.20	-0.5	4,227	-0.01%
2021/01/12	1	47.00	0	47.15	46.75	1	4,239	0.02%
2021/01/11	1	47.80	1	47.80	47.55	0	4,216	0.00%
2021/01/08	0	0.00	2	47.73	47.80	-2	4,219	-0.05%
2021/01/06	0	0.00	1	46.70	47.35	-1	4,182	-0.02%
2021/01/05	2	47.25	3	47.35	47.70	-1	4,210	-0.02%
2021/01/04	1	47.00	0.3	46.94	47.00	0.8	4,193	0.02%
2020/12/31	0	0.00	1	47.10	47.00	-1	4,197	-0.02%
2020/12/30	1	46.50	1	46.70	46.75	0	4,201	0.00%
2020/12/29	1	46.50	0.1	46.40	46.90	1	4,209	0.02%
2020/12/28	0	0.00	1	47.45	47.05	-1	4,232	-0.02%
2020/12/25	0.6	46.60	0	0.00	46.70	0.6	4,218	0.01%
2020/12/24	2.9	46.53	13	47.05	47.00	-10.1	4,218	-0.24%
2020/12/23	1	46.20	21	46.20	46.60	-20	4,103	-0.49%
2020/12/22	2	45.10	1	45.25	45.10	1	4,015	0.02%
2020/12/21	8.5	45.76	8	46.00	45.20	0.5	3,985	0.01%
2020/12/18	1	45.65	21	45.73	44.85	-20	3,902	-0.51%
2020/12/17	1	45.50	0	0.00	45.30	1	3,810	0.03%
2020/12/16	1.5	45.62	9	45.93	45.80	-7.5	3,804	-0.20%
2020/12/15	1	44.45	2	44.88	44.40	-1	3,737	-0.03%
2020/12/14	1.5	44.97	1	44.90	45.00	0.5	3,710	0.01%
2020/12/11	0	0.00	2	44.88	45.15	-2	3,698	-0.05%
2020/12/08	1	45.00	2	45.35	45.20	-1	3,633	-0.03%
2020/12/07	0	0.00	3	45.02	44.95	-3	3,588	-0.08%
2020/12/03	1	44.75	0	0.00	44.50	1	3,545	0.03%
2020/12/02	0	0.00	2	44.70	44.85	-2	3,501	-0.06%
2020/11/30	0	0.00	3	44.85	44.50	-3	3,505	-0.09%
2020/11/27	1.2	44.66	10	44.60	44.95	-8.8	3,372	-0.26%
2020/11/26	0	0.00	5	43.98	44.10	-5	3,345	-0.15%
2020/11/25	0.5	43.50	2.3	43.74	43.50	-1.8	3,381	-0.05%
2020/11/24	0.5	43.65	1	43.45	43.50	-0.5	3,353	-0.01%
2020/11/23	0	0.00	2	43.55	43.55	-2	3,312	-0.06%
2020/11/20	0.4	43.50	0	0.00	43.30	0.4	3,290	0.01%
2020/11/19	0.3	43.45	0	0.00	43.35	0.3	3,279	0.01%
2020/11/18	0	0.00	1	43.50	43.70	-1	3,291	-0.03%
2020/11/17	3	43.43	1	43.30	43.20	2	3,374	0.06%
2020/11/16	0	0.00	15	43.45	43.50	-15	3,392	-0.44%
2020/11/13	11	42.37	1	42.40	42.35	10	3,380	0.30%
2020/11/12	0	0.00	1	43.30	42.90	-1	3,324	-0.03%
2020/11/11	2	43.08	1	43.30	43.10	1	3,305	0.03%
2020/11/09	3.5	42.80	4	43.25	42.90	-0.5	3,391	-0.01%
2020/11/06	1	43.05	26	42.93	43.05	-25	3,470	-0.72%
2020/11/05	0	0.00	1	42.40	42.65	-1	3,612	-0.03%
2020/11/04	0	0.00	1	42.15	42.05	-1	3,619	-0.03%
2020/11/03	1	42.85	5	42.76	42.70	-4	3,616	-0.11%
2020/10/30	2	42.75	2	42.63	42.45	0	3,629	0.00%
2020/10/29	2	42.05	32	42.30	42.00	-30	3,632	-0.83%
2020/10/28	2	42.23	37	42.60	42.50	-35	3,660	-0.96%
2020/10/27	0.5	42.10	4	42.19	42.20	-3.5	3,637	-0.10%
2020/10/23	1	42.20	1	42.15	42.10	0	3,636	0.00%
2020/10/22	1	42.45	3	42.33	42.65	-2	3,731	-0.05%
2020/10/21	3	42.37	11	42.56	42.05	-8	3,688	-0.22%
2020/10/20	0	0.00	10	42.27	42.35	-10	3,674	-0.27%
2020/10/15	1.5	41.55	0	0.00	41.85	1.5	3,838	0.04%
2020/10/13	1	42.00	10	42.08	42.30	-9	4,045	-0.22%
2020/10/12	1	40.50	0	0.00	40.60	1	4,087	0.02%
2020/10/08	3	40.50	1	40.75	40.45	2	4,144	0.05%
2020/10/06	1	40.65	3	40.78	40.85	-2	4,262	-0.05%
2020/10/05	13	40.36	1	41.10	40.15	12	4,298	0.28%
2020/09/29	2	40.95	0	0.00	40.90	2	4,353	0.05%
2020/09/28	1	41.05	1	41.25	41.25	0	4,469	0.00%
2020/09/25	1	40.40	6	40.59	40.75	-5	4,529	-0.11%
2020/09/24	16	40.43	7	40.50	40.15	9	4,559	0.20%
2020/09/23	0	0.00	1	41.20	41.40	-1	4,575	-0.02%
2020/09/22	12	41.12	9	41.54	41.10	3	4,630	0.06%
2020/09/21	24	41.69	0	0.00	41.65	24	4,661	0.51%
2020/09/18	1	42.20	0	0.00	42.35	1	4,727	0.02%
2020/09/17	13	42.20	0	0.00	42.35	13	4,821	0.27%
2020/09/16	0	0.00	15	42.75	42.70	-15	4,920	-0.30%
2020/09/15	26	42.39	1	42.40	42.40	25	5,017	0.50%
2020/09/14	6	42.33	5	42.55	42.75	1	5,170	0.02%
2020/09/11	11	42.50	12	42.66	42.60	-1	5,259	-0.02%
2020/09/10	40	42.84	0	0.00	42.75	40	5,371	0.74%
2020/09/09	0.5	42.90	1	43.00	42.90	-0.5	5,659	-0.01%
2020/09/08	10	42.75	0	0.00	42.95	10	5,759	0.17%
2020/09/07	6	42.80	0	0.00	42.90	6	5,881	0.10%
2020/09/04	7	42.69	7	42.88	43.15	0	6,022	0.00%
2020/09/03	16	43.32	1	43.45	43.05	15	6,100	0.25%
2020/09/02	4	43.68	1	43.60	43.45	3	6,134	0.05%
2020/09/01	0	0.00	3	43.67	43.70	-3	6,218	-0.05%
2020/08/31	3	43.80	0	0.00	43.70	3	6,234	0.05%
2020/08/28	7	44.25	0	0.00	44.25	7	6,237	0.11%
2020/08/27	0	0.00	3	45.32	45.00	-3	6,282	-0.05%
2020/08/26	1	45.00	1	44.80	45.00	0	6,329	0.00%
2020/08/25	1	45.10	11	45.17	45.00	-10	6,378	-0.16%
2020/08/24	1	45.00	6	44.38	45.05	-5	6,480	-0.08%
2020/08/21	6	44.12	0	0.00	43.80	6	6,522	0.09%
2020/08/20	10	44.29	7	44.58	44.10	3	6,446	0.05%
2020/08/19	6.5	46.04	15	46.29	45.70	-8.5	6,423	-0.13%
2020/08/18	14	45.55	2	45.70	45.60	12	6,383	0.19%
2020/08/17	4	45.50	5	45.54	45.55	-1	6,403	-0.02%
2020/08/14	6	45.34	7	45.45	45.55	-1	6,447	-0.02%
2020/08/13	1	44.85	17.3	45.63	46.00	-16.3	6,520	-0.25%
2020/08/12	3	44.07	22	44.36	44.60	-19	6,548	-0.29%
2020/08/11	14	44.50	66	44.15	44.40	-52	6,540	-0.80%
2020/08/10	13	43.28	10	43.30	42.80	3	6,529	0.05%
2020/08/07	1	42.85	0	0.00	42.85	1	6,640	0.02%
2020/08/06	51	42.74	2	43.03	42.95	49	6,746	0.73%
2020/08/05	4.5	42.79	0	0.00	42.90	4.5	6,765	0.07%
2020/08/04	10.5	42.59	17	43.07	42.95	-6.5	6,770	-0.10%
2020/08/03	10	43.00	9	42.94	42.50	1	6,746	0.01%
2020/07/31	12	43.84	4	43.89	43.80	8	6,707	0.12%
2020/07/30	1	43.50	1	43.75	44.05	0	6,714	0.00%
2020/07/29	6	43.86	2	44.15	43.55	4	6,705	0.06%
2020/07/28	4.5	43.87	10	44.17	44.05	-5.5	6,708	-0.08%
2020/07/27	3	43.62	1	43.55	43.55	2	6,654	0.03%
2020/07/24	3	43.17	2	43.25	43.50	1	6,672	0.01%
2020/07/23	2	43.85	20	43.81	44.00	-18	6,655	-0.27%
2020/07/22	13.5	43.30	13	43.53	43.40	0.5	6,663	0.01%
2020/07/21	9	44.22	30	44.06	43.85	-21	6,621	-0.32%
2020/07/20	22	43.55	51	43.50	44.15	-29	6,516	-0.45%
2020/07/17	5	42.59	3	42.62	42.60	2	6,379	0.03%
2020/07/16	11	42.59	1	42.95	42.65	10	6,335	0.16%
2020/07/15	30	42.70	9	43.16	42.60	21	6,259	0.34%
2020/07/14	2	42.98	0	0.00	42.80	2	6,253	0.03%
2020/07/13	0	0.00	2	43.03	42.70	-2	6,208	-0.03%
2020/07/10	2	42.70	21	43.23	42.70	-19	6,203	-0.31%
2020/07/09	12	42.70	7	42.67	42.70	5	6,161	0.08%
2020/07/08	12	42.37	72	42.23	42.50	-60	6,109	-0.98%
2020/07/07	12	42.03	3	41.88	42.25	9	6,045	0.15%
2020/07/06	3	41.72	1	41.60	41.90	2	5,939	0.03%
2020/07/03	3	41.48	8	41.93	41.45	-5	5,898	-0.08%
2020/07/02	15	41.65	7	41.74	42.05	8	5,873	0.14%
2020/07/01	6	41.99	1	42.20	41.85	5	5,811	0.09%
2020/06/30	7	41.16	0	0.00	41.65	7	5,767	0.12%
2020/06/29	12	41.00	0.4	41.40	41.20	11.7	5,730	0.20%
2020/06/24	9	41.22	7	41.39	41.30	2	5,657	0.04%
2020/06/23	3	40.90	3	40.98	41.00	0	5,598	0.00%
2020/06/22	14	40.82	14	40.86	40.85	0	5,554	0.00%
2020/06/19	13	41.03	8	40.89	40.80	5	5,528	0.09%
2020/06/18	15	41.13	15	41.39	41.20	0	5,443	0.00%
2020/06/17	25	41.90	16	41.91	41.85	9	5,429	0.17%
2020/06/16	38	42.39	12	42.60	42.00	26	5,398	0.48%
2020/06/15	15	46.08	5	46.20	46.10	10	5,254	0.19%
2020/06/12	4	45.66	12	46.11	46.05	-8	5,238	-0.15%
2020/06/11	5	46.20	25	46.16	46.10	-20	5,257	-0.38%
2020/06/10	0	0.00	4	45.86	46.00	-4	5,220	-0.08%
2020/06/09	8	45.74	9	45.72	45.85	-1	5,301	-0.02%
2020/06/08	0	0.00	20	45.55	45.75	-20	5,320	-0.38%
2020/06/05	2.5	45.31	5	45.30	45.25	-2.5	5,278	-0.05%
2020/06/04	13	45.37	7	45.39	45.50	6	5,321	0.11%
2020/06/03	9.5	45.93	15.6	46.08	45.75	-6.1	5,335	-0.11%
2020/06/02	0	0.00	6	45.44	45.55	-6	5,291	-0.11%
2020/06/01	4	45.05	3	45.13	45.05	1	5,274	0.02%
2020/05/29	5	44.49	2	44.50	44.40	3	5,252	0.06%
2020/05/28	9.5	44.86	30	44.85	44.75	-20.5	5,169	-0.40%
2020/05/27	4	44.84	12.6	44.94	44.85	-8.6	5,144	-0.17%
2020/05/26	3	44.77	5	44.80	44.50	-2	5,178	-0.04%
2020/05/25	3	44.10	10	44.31	44.45	-7	5,159	-0.14%
2020/05/22	5	44.67	24	44.60	44.70	-19	5,172	-0.37%
2020/05/21	20	44.40	14	44.96	44.95	6	5,156	0.12%
2020/05/20	1	44.05	11	44.03	44.10	-10	5,096	-0.20%
2020/05/19	7	43.16	10	43.13	43.15	-3	4,996	-0.06%
2020/05/18	6	42.80	13	42.77	42.60	-7	4,881	-0.14%
2020/05/15	19	42.35	57	42.54	42.40	-38	4,796	-0.79%
2020/05/14	16	41.24	15	41.47	41.40	1	4,657	0.02%
2020/05/13	21	40.88	9	40.81	41.00	12	4,542	0.26%
2020/05/12	1	39.35	3	39.43	39.40	-2	4,430	-0.05%
2020/05/11	0	0.00	13	39.83	39.90	-13	4,423	-0.29%
2020/05/08	0	0.00	2	39.43	39.35	-2	4,420	-0.05%
2020/05/06	0	0.00	3	38.77	38.95	-3	4,446	-0.07%
2020/05/05	2.5	39.30	5	39.25	39.00	-2.5	4,488	-0.06%
2020/05/04	4	38.75	3.2	38.75	38.90	0.8	4,492	0.02%
2020/04/30	4	39.89	23	39.96	39.90	-19	4,486	-0.42%
2020/04/29	3	39.80	9	39.77	39.75	-6	4,481	-0.13%
2020/04/28	15	39.62	4	39.54	39.50	11	4,499	0.24%
2020/04/27	16	39.15	26	39.15	39.05	-10	4,656	-0.21%
2020/04/24	0	0.00	1	38.30	38.05	-1	4,641	-0.02%
2020/04/23	6	38.22	1	37.90	38.40	5	4,659	0.11%
2020/04/22	1	37.70	1.5	37.98	38.15	-0.5	4,657	-0.01%
2020/04/21	2	37.90	5	38.15	37.80	-3	4,681	-0.06%
2020/04/20	1	38.50	0	0.00	38.60	1	4,697	0.02%
2020/04/17	11	38.50	6	38.48	38.45	5	4,664	0.11%
2020/04/16	2	37.73	1	37.90	37.90	1	4,597	0.02%
2020/04/15	1	37.55	20	37.75	37.80	-19	4,570	-0.42%
2020/04/14	0	0.00	7	37.39	37.30	-7	4,545	-0.15%
2020/04/13	1	36.90	12	37.05	37.00	-11	4,552	-0.24%
2020/04/09	0	0.00	1	37.15	37.20	-1	4,631	-0.02%
2020/04/08	11	37.42	3	37.55	37.25	8	4,640	0.17%
2020/04/06	2	36.75	0	0.00	37.10	2	4,699	0.04%
2020/03/31	0.3	37.00	14	37.16	37.15	-13.7	4,708	-0.29%
2020/03/30	1.2	36.43	11	36.50	36.55	-9.8	4,683	-0.21%
2020/03/27	6	37.54	5	37.82	36.60	1	4,715	0.02%
2020/03/26	0	0.00	3	36.68	37.00	-3	4,704	-0.06%
2020/03/25	6	35.39	15	35.63	35.90	-9	4,738	-0.19%
2020/03/24	2.5	34.55	27	34.49	34.35	-24.5	4,724	-0.52%
2020/03/23	33	32.99	2	33.08	32.75	31	4,674	0.66%
2020/03/20	12	33.86	0	0.00	33.75	12	4,624	0.26%
2020/03/19	7	33.60	6	33.57	33.50	1	4,558	0.02%
2020/03/18	5	34.66	2	35.20	34.45	3	4,437	0.07%
2020/03/17	7.5	34.43	11	34.83	34.60	-3.5	4,323	-0.08%
2020/03/16	5	34.57	13.5	34.64	34.30	-8.5	4,185	-0.20%
2020/03/13	30	33.28	13	33.88	33.75	17	4,087	0.42%
2020/03/12	6.5	35.71	16	36.15	35.40	-9.5	3,902	-0.24%
2020/03/11	1	36.70	2	36.85	36.70	-1	3,834	-0.03%
2020/03/10	12	36.73	39.3	36.90	36.70	-27.3	3,798	-0.72%
2020/03/09	0	0.00	4	37.25	36.90	-4	3,733	-0.11%
2020/03/05	5	37.25	15	37.48	37.75	-10	3,644	-0.27%
2020/03/04	0	0.00	11	37.11	37.20	-11	3,628	-0.30%
2020/03/03	2	36.90	2	37.15	36.90	0	3,593	0.00%
2020/03/02	12	36.98	2	37.10	36.80	10	3,549	0.28%
2020/02/27	0	0.00	13	37.74	37.60	-13	3,595	-0.36%
2020/02/26	6	37.08	8	37.54	37.65	-2	3,530	-0.06%
2020/02/25	2.2	37.42	2	37.55	37.60	0.2	3,507	0.01%
2020/02/24	2	37.65	4	37.80	37.90	-2	3,489	-0.06%
2020/02/21	2	38.05	2	38.25	38.10	0	3,461	0.00%
2020/02/20	0	0.00	2	38.15	38.25	-2	3,488	-0.06%
2020/02/18	0	0.00	0.4	37.80	37.80	-0.4	3,491	-0.01%
2020/02/14	3	37.77	1	37.80	37.70	2	3,602	0.06%
2020/02/13	5	37.75	4	38.00	37.90	1	3,690	0.03%
2020/02/12	1	37.80	5	37.86	37.70	-4	3,706	-0.11%
2020/02/11	4	37.54	0	0.00	37.50	4	3,692	0.11%
2020/02/10	3	37.65	0	0.00	37.75	3	3,666	0.08%
2020/02/07	1	38.25	5	38.19	38.00	-4	3,685	-0.11%
2020/02/06	1	38.30	31	38.24	38.50	-30	3,678	-0.82%
2020/02/05	0	0.00	6	37.68	37.70	-6	3,651	-0.16%
2020/02/04	1	37.30	10	37.30	37.30	-9	3,619	-0.25%
2020/01/31	1.5	37.50	4	37.50	37.50	-2.5	3,587	-0.07%
2020/01/30	32	37.21	10	37.15	37.00	22	3,552	0.62%
2020/01/20	7	38.71	32.8	38.84	38.80	-25.8	3,366	-0.77%
2020/01/17	0	0.00	42	38.54	38.55	-42	3,342	-1.26%
2020/01/16	0	0.00	26	38.44	38.30	-26	3,327	-0.78%
2020/01/15	23	38.28	27	38.49	38.25	-4	3,359	-0.12%
2020/01/14	0	0.00	6	37.75	38.15	-6	3,353	-0.18%
2020/01/13	0	0.00	150	37.55	37.55	-150	3,333	-4.50%	大賣/鉅額交易
2020/01/10	0	0.00	6	37.25	37.45	-6	3,378	-0.18%
2020/01/09	0	0.00	3	37.23	37.15	-3	3,379	-0.09%
2020/01/08	5	36.80	0.5	37.10	36.95	4.5	3,377	0.13%
2020/01/06	8.5	37.11	6	37.28	37.30	2.5	3,390	0.07%
2020/01/03	22	37.22	20	37.41	37.50	2	3,401	0.06%
2020/01/02	1	37.35	0	0.00	37.40	1	3,361	0.03%
2019/12/30	16	37.40	0	0.00	37.50	16	3,312	0.48%
2019/12/27	1	37.50	1	37.80	37.50	0	3,296	0.00%
2019/12/25	2	37.65	27	37.95	37.70	-25	3,297	-0.76%
2019/12/24	27	37.65	0	0.00	37.60	27	3,313	0.81%
2019/12/23	22	37.61	0	0.00	37.70	22	3,280	0.67%
2019/12/20	6	37.60	0	0.00	37.60	6	3,258	0.18%
2019/12/19	6	38.00	6	38.11	38.05	0	3,192	0.00%
2019/12/18	0	0.00	45	37.92	38.15	-45	3,141	-1.43%
2019/12/17	0	0.00	36	37.39	37.60	-36	3,163	-1.14%
2019/12/16	1	37.15	0	0.00	37.15	1	3,141	0.03%
2019/12/13	5	37.10	0	0.00	37.15	5	3,135	0.16%
2019/12/12	0	0.00	0.1	37.20	37.15	-0.1	3,171	0.00%
2019/12/11	0	0.00	1	37.35	37.35	-1	3,183	-0.03%
2019/12/10	0	0.00	2	37.00	37.20	-2	3,244	-0.06%
2019/12/09	0.5	37.00	0	0.00	37.00	0.5	3,284	0.02%
2019/12/06	5	36.97	2	37.15	37.10	3	3,317	0.09%
2019/12/05	1	37.05	0	0.00	37.05	1	3,322	0.03%
2019/12/04	0	0.00	6	37.05	37.15	-6	3,356	-0.18%
2019/12/03	1	37.00	0	0.00	36.90	1	3,382	0.03%
2019/12/02	0	0.00	4	37.05	36.95	-4	3,385	-0.12%
2019/11/29	33	36.99	0	0.00	36.85	33	3,411	0.97%
2019/11/26	0	0.00	1	37.55	37.45	-1	3,438	-0.03%
2019/11/22	2.5	37.33	12	37.34	37.40	-9.5	3,393	-0.28%
2019/11/21	16	36.90	0	0.00	36.75	16	3,418	0.47%
2019/11/20	10	37.05	1	37.20	37.15	9	3,435	0.26%
2019/11/19	75	37.24	0	0.00	37.25	75	3,496	2.15%
2019/11/18	0	0.00	1	37.55	37.55	-1	3,495	-0.03%
2019/11/15	10	37.30	2	37.55	37.55	8	3,505	0.23%
2019/11/14	35	37.56	7	37.66	37.30	28	3,498	0.80%
2019/11/13	3	37.55	17	37.74	37.90	-14	3,477	-0.40%
2019/11/12	11	37.03	12.1	36.96	37.45	-1.1	3,400	-0.03%
2019/11/11	3	36.53	0	0.00	36.50	3	3,309	0.09%
2019/11/08	21	36.37	0	0.00	36.50	21	3,285	0.64%
2019/11/07	6	36.47	0	0.00	36.50	6	3,310	0.18%
2019/11/06	3	36.60	17	36.70	36.70	-14	3,326	-0.42%
2019/11/05	25	36.36	42	36.34	36.30	-17	3,314	-0.51%
2019/11/04	2	36.38	3	36.35	36.40	-1	3,308	-0.03%
2019/11/01	0	0.00	1	36.35	36.45	-1	3,299	-0.03%
2019/10/31	4	36.35	4	36.60	36.35	0	3,338	0.00%
2019/10/30	0	0.00	55	36.48	36.50	-55	3,318	-1.66%
2019/10/29	69	36.18	0	0.00	36.10	69	3,307	2.09%
2019/10/28	3	36.60	0	0.00	36.60	3	3,278	0.09%
2019/10/25	3	36.70	2	36.75	36.80	1	3,271	0.03%
2019/10/24	2	36.30	21	36.51	36.60	-19	3,262	-0.58%
2019/10/23	6	36.53	2	36.75	36.50	4	3,270	0.12%
2019/10/22	1	36.30	59	36.45	36.35	-58	3,230	-1.80%
2019/10/21	5	36.08	4	36.30	36.15	1	3,197	0.03%
2019/10/18	2	36.00	0	0.00	35.95	2	3,153	0.06%
2019/10/17	3	35.90	5	35.95	35.95	-2	3,088	-0.06%
2019/10/16	1	35.90	0	0.00	36.00	1	3,062	0.03%
2019/10/15	3	35.95	0	0.00	35.90	3	3,056	0.10%
2019/10/14	34	35.97	30	36.66	35.90	4	3,031	0.13%
2019/10/09	54	36.21	0	0.00	36.20	54	2,966	1.82%
2019/10/07	0	0.00	6	36.90	36.80	-6	2,914	-0.21%
2019/10/04	3	36.20	3	36.40	36.80	0	2,895	0.00%
2019/10/03	58	36.16	52	36.36	36.50	6	2,880	0.21%
2019/10/02	2	36.45	7.1	36.69	36.70	-5.1	2,856	-0.18%
2019/10/01	6	36.47	6	36.77	36.75	0	2,837	0.00%
2019/09/27	6	36.55	0	0.00	36.30	6	2,813	0.21%
2019/09/26	1	36.75	0	0.00	36.75	1	2,788	0.04%
2019/09/25	0	0.00	1	36.90	36.95	-1	2,761	-0.04%
2019/09/24	6	36.55	8	36.86	37.00	-2	2,735	-0.07%
2019/09/19	1	36.85	0	0.00	36.75	1	2,604	0.04%
2019/09/16	1	36.65	9	36.72	36.90	-8	2,625	-0.30%
2019/09/12	59	36.38	4	36.73	36.45	55	2,640	2.08%
2019/09/11	15	36.35	5	36.74	36.40	10	2,610	0.38%
2019/09/10	3	36.50	6	36.57	36.60	-3	2,574	-0.12%
2019/09/09	27	36.55	2	36.80	36.60	25	2,548	0.98%
2019/09/06	17	36.57	0	0.00	36.50	17	2,513	0.68%
2019/09/05	2	36.55	2	36.80	36.80	0	2,470	0.00%
2019/09/04	2	36.45	2	36.75	36.60	0	2,437	0.00%
2019/09/03	2	36.30	0	0.00	36.30	2	2,413	0.08%
2019/09/02	7	36.64	0	0.00	36.65	7	2,391	0.29%
2019/08/30	1	36.95	11	36.96	37.00	-10	2,400	-0.42%
2019/08/29	2	36.15	55	36.46	36.60	-53	2,377	-2.23%
2019/08/28	5	36.16	5	36.40	36.40	0	2,379	0.00%
2019/08/27	28	35.98	12	36.50	36.50	16	2,367	0.68%
2019/08/26	14	35.99	2	36.25	36.10	12	2,303	0.52%
2019/08/23	65	36.43	6	36.60	36.60	59	2,278	2.59%
2019/08/22	4	38.45	150	38.65	38.65	-146	2,224	-6.56%	大賣/鉅額交易
2019/08/21	1.6	38.33	6	38.35	38.30	-4.4	2,329	-0.19%
2019/08/20	81	38.06	1	38.35	38.05	80	2,287	3.50%
2019/08/19	41	38.05	0	0.00	38.20	41	2,262	1.81%
2019/08/16	0	0.00	10	38.05	38.20	-10	2,250	-0.44%
2019/08/15	1	37.20	3	37.57	37.75	-2	2,232	-0.09%
2019/08/14	4	37.70	54	37.63	37.60	-50	2,233	-2.24%
2019/08/13	53	37.26	0.5	37.40	37.35	52.5	2,254	2.33%
2019/08/12	1	37.55	50	37.85	37.55	-49	2,269	-2.16%
2019/08/08	2	37.05	0	0.00	37.20	2	2,269	0.09%
2019/08/07	5	37.03	80.2	37.15	37.10	-75.2	2,276	-3.30%
2019/08/06	38	37.10	83	37.13	37.20	-45	2,306	-1.95%
2019/08/05	29.4	37.62	0.1	37.60	37.55	29.3	2,320	1.26%
2019/08/02	6	37.76	8	37.78	37.85	-2	2,327	-0.09%
2019/08/01	5	38.05	0	0.00	38.15	5	2,365	0.21%
2019/07/30	11	38.41	0	0.00	38.35	11	2,366	0.46%
2019/07/29	0.5	38.35	4	38.28	38.35	-3.5	2,406	-0.15%
2019/07/26	0	0.00	3	38.22	38.20	-3	2,406	-0.12%
2019/07/25	2	38.50	5	38.38	38.30	-3	2,409	-0.12%
2019/07/24	7	38.51	5	38.74	38.30	2	2,411	0.08%
2019/07/23	2	38.83	0	0.00	38.75	2	2,407	0.08%
2019/07/22	3	39.05	6	39.10	39.00	-3	2,391	-0.13%
2019/07/18	1	39.05	0	0.00	39.20	1	2,468	0.04%
2019/07/17	0	0.00	4	39.16	39.20	-4	2,510	-0.16%
2019/07/15	2	38.90	3	39.00	39.00	-1	2,526	-0.04%
2019/07/12	10	39.05	5	39.00	39.05	5	2,572	0.19%
2019/07/11	0	0.00	6	39.25	39.25	-6	2,619	-0.23%
2019/07/10	2	38.85	5	39.10	39.20	-3	2,704	-0.11%
2019/07/09	0.5	38.90	2	39.00	39.10	-1.5	2,754	-0.05%
2019/07/08	0	0.00	1	39.15	39.10	-1	2,801	-0.04%
2019/07/04	2	39.00	0	0.00	39.20	2	2,899	0.07%
2019/07/03	0	0.00	2	39.00	39.05	-2	2,943	-0.07%
2019/07/01	9	39.05	1	38.90	38.90	8	3,019	0.26%
2019/06/28	1	38.85	1	38.90	39.00	0	3,081	0.00%
2019/06/27	0	0.00	10	39.20	39.15	-10	3,139	-0.32%
2019/06/26	5	38.80	3	38.83	38.90	2	3,139	0.06%
2019/06/25	12	38.47	10	38.65	38.55	2	3,170	0.06%
2019/06/24	17	38.51	37	38.74	38.50	-20	3,143	-0.64%
2019/06/21	2	38.60	7	38.81	38.45	-5	3,123	-0.16%
2019/06/20	8	38.90	12	39.38	38.60	-4	3,100	-0.13%
2019/06/19	0	0.00	49.3	38.79	38.85	-49.3	3,071	-1.60%
2019/06/18	0	0.00	4	38.35	38.15	-4	3,048	-0.13%
2019/06/14	3	38.03	2	38.20	38.05	1	3,094	0.03%
2019/06/12	0	0.00	2	38.00	38.30	-2	3,171	-0.06%
2019/06/11	3	38.13	14	38.16	38.25	-11	3,211	-0.34%
2019/06/10	2	38.05	30	38.11	38.10	-28	3,204	-0.87%
2019/06/06	12	37.74	1	38.30	37.70	11	3,201	0.34%
2019/06/05	2	38.13	2	38.25	38.15	0	3,205	0.00%
2019/06/04	3	37.55	6.2	37.98	38.10	-3.2	3,217	-0.10%
2019/06/03	2	37.80	12	37.93	37.95	-10	3,214	-0.31%
2019/05/31	0	0.00	4.1	38.20	38.25	-4.1	3,218	-0.13%
2019/05/30	4.1	38.00	4	38.28	38.00	0.1	3,227	0.00%
2019/05/29	0.5	38.00	3	38.18	38.00	-2.5	3,244	-0.08%
2019/05/28	0	0.00	2	38.15	37.95	-2	3,256	-0.06%
2019/05/27	0.6	37.70	0	0.00	37.70	0.6	3,109	0.02%
2019/05/24	0	0.00	10	37.30	37.25	-10	3,123	-0.32%
2019/05/22	0	0.00	2	37.60	37.70	-2	3,145	-0.06%
2019/05/20	0	0.00	2	37.85	37.65	-2	3,138	-0.06%
2019/05/17	0	0.00	8	37.16	37.10	-8	3,118	-0.26%
2019/05/16	4	36.56	3	36.98	36.55	1	3,101	0.03%
2019/05/15	6	36.78	0	0.00	36.60	6	3,080	0.19%
2019/05/14	6	36.62	0	0.00	36.60	6	3,078	0.19%
2019/05/13	2	37.30	5	37.58	37.10	-3	3,020	-0.10%
2019/05/10	1	37.30	2	37.45	37.40	-1	2,998	-0.03%
2019/05/09	12	37.33	0	0.00	37.15	12	2,983	0.40%
2019/05/08	1	37.90	0	0.00	38.15	1	2,909	0.03%
2019/05/06	14	38.01	1	37.95	38.15	13	2,901	0.45%
2019/05/03	11	38.73	0	0.00	38.85	11	2,861	0.38%
2019/04/30	0	0.00	12	38.48	38.50	-12	2,908	-0.41%
2019/04/29	0	0.00	2	38.20	38.00	-2	2,900	-0.07%
2019/04/26	3	37.85	0	0.00	38.00	3	2,927	0.10%
2019/04/25	5	38.09	0	0.00	38.00	5	2,922	0.17%
2019/04/24	0	0.00	14	38.25	38.50	-14	2,878	-0.49%
2019/04/23	14	38.09	0	0.00	38.10	14	2,872	0.49%
2019/04/22	0	0.00	2	38.55	38.65	-2	2,840	-0.07%
2019/04/19	4.7	38.23	7	38.43	38.45	-2.4	2,843	-0.08%
2019/04/18	18	38.16	6	37.93	38.00	12	2,845	0.42%
2019/04/17	8.1	38.70	10	39.06	38.65	-2	2,837	-0.07%
2019/04/16	0	0.00	28	38.25	38.85	-28	2,795	-1.00%
2019/04/15	2	37.70	2	38.00	37.60	0	2,720	0.00%
2019/04/12	1.1	37.70	11	37.79	37.80	-9.9	2,685	-0.37%
2019/04/11	1.5	37.72	2	37.83	37.80	-0.5	2,655	-0.02%
2019/04/10	0	0.00	1	37.65	37.70	-1	2,626	-0.04%
2019/04/09	13	37.41	6	37.37	37.55	7	2,602	0.27%
2019/04/08	1.1	37.20	0	0.00	37.20	1.1	2,571	0.04%
2019/04/03	1	37.00	0	0.00	37.00	1	2,552	0.04%
2019/04/02	0	0.00	7	37.10	37.05	-7	2,568	-0.27%
2019/04/01	5	36.96	1	37.05	37.05	4	2,564	0.16%
2019/03/29	2	36.63	0	0.00	37.00	2	2,517	0.08%
2019/03/28	1	36.70	3	36.73	36.65	-2	2,584	-0.08%
2019/03/27	2	37.00	0	0.00	36.95	2	2,609	0.08%
2019/03/26	6	37.01	0	0.00	37.00	6	2,670	0.22%
2019/03/25	4	37.00	12	37.05	37.15	-8	2,786	-0.29%
2019/03/21	0	0.00	52	37.25	37.35	-52	2,791	-1.86%
2019/03/19	0.1	37.10	0	0.00	37.05	0.1	2,802	0.00%
2019/03/18	0	0.00	10	36.96	37.05	-10	2,843	-0.35%
2019/03/15	0	0.00	47	36.88	37.20	-47	2,864	-1.64%
2019/03/14	66	36.55	1	36.65	36.65	65	2,809	2.31%
2019/03/13	0	0.00	13	37.17	37.20	-13	2,850	-0.46%
2019/03/12	21	37.01	2.1	36.90	37.00	19	2,905	0.65%
2019/03/11	12	36.48	10	36.75	36.65	2	3,001	0.07%
2019/03/08	25	36.51	0.1	36.60	36.40	24.9	3,100	0.80%
2019/03/07	10	36.91	0	0.00	36.75	10	3,332	0.30%
2019/03/06	1	36.90	0	0.00	37.00	1	3,570	0.03%
2019/03/05	9	36.84	0	0.00	36.75	9	3,650	0.25%
2019/03/04	18	36.98	0	0.00	37.00	18	3,695	0.49%
2019/02/27	3	37.20	2	37.40	37.50	1	3,713	0.03%
2019/02/26	2	37.45	0.4	37.35	37.30	1.6	3,734	0.04%
2019/02/25	3.1	37.28	12	37.34	37.55	-8.9	3,723	-0.24%
2019/02/22	19	37.07	1	37.20	37.25	18	3,737	0.48%
2019/02/21	8	37.07	0	0.00	37.10	8	3,781	0.21%
2019/02/20	1	37.35	1	37.55	37.45	0	3,800	0.00%
2019/02/19	0	0.00	31.2	37.20	37.05	-31.2	3,861	-0.81%
2019/02/18	8.4	37.17	0	0.00	37.05	8.4	4,003	0.21%
2019/02/15	8	37.34	1	37.55	37.20	7	4,023	0.17%
2019/02/14	1	38.00	0	0.00	37.60	1	4,086	0.02%
2019/02/13	6	37.69	1.1	37.90	37.60	5	4,093	0.12%
2019/02/12	1	38.15	0	0.00	38.10	1	4,094	0.02%
2019/02/11	1.3	37.82	2	38.00	37.90	-0.7	4,111	-0.02%
2019/01/30	2	37.90	2	37.85	37.80	0	4,105	0.00%
2019/01/28	2.5	37.70	0.1	37.80	37.80	2.4	4,102	0.06%
2019/01/25	0.5	37.80	3	37.62	37.80	-2.5	4,133	-0.06%
2019/01/24	0	0.00	0.1	37.25	37.00	-0.1	4,160	0.00%
2019/01/23	3.5	36.87	0	0.00	37.10	3.5	4,223	0.08%
2019/01/22	16	37.19	5	37.27	37.10	11	4,233	0.26%
2019/01/21	0.2	37.90	5	38.06	37.90	-4.8	4,236	-0.11%
2019/01/18	6	37.94	18	37.78	38.00	-12	4,266	-0.28%
2019/01/17	0.4	37.00	0	0.00	37.00	0.4	4,319	0.01%
2019/01/15	4	37.15	4	37.43	37.25	0	4,403	0.00%
2019/01/14	0	0.00	4	37.00	37.15	-4	4,428	-0.09%
2019/01/10	0.5	37.10	8	37.01	37.20	-7.5	4,649	-0.16%
2019/01/09	0	0.00	17	36.71	36.75	-17	4,659	-0.36%
2019/01/08	0	0.00	1	36.00	35.90	-1	4,671	-0.02%
2019/01/07	2	36.05	3.1	36.06	36.35	-1.1	4,743	-0.02%
2019/01/04	2.1	35.56	0.1	35.70	35.70	2.1	4,802	0.04%
2019/01/03	1	35.80	5	35.90	35.65	-4	4,964	-0.08%
2019/01/02	9	35.83	0	0.00	35.55	9	4,988	0.18%
2018/12/28	0	0.00	20	36.45	36.40	-20	5,006	-0.40%
2018/12/27	0	0.00	2	36.30	36.15	-2	5,041	-0.04%
2018/12/26	2	36.15	0	0.00	35.95	2	5,114	0.04%
2018/12/25	6.5	36.12	26	36.58	36.80	-19.5	5,114	-0.38%
2018/12/24	2.5	36.05	10	36.24	36.85	-7.5	5,123	-0.15%
2018/12/22	0	0.00	19	35.85	35.75	-19	5,096	-0.37%
2018/12/21	1.5	35.23	3	35.67	35.50	-1.5	5,142	-0.03%
2018/12/20	3	35.00	21	35.10	35.15	-18	5,085	-0.35%
2018/12/19	1	34.90	28	35.06	35.35	-27	5,047	-0.53%
2018/12/18	43.6	34.88	0	0.00	34.55	43.6	5,010	0.87%
2018/12/17	1	35.65	1	35.75	35.55	0	4,931	0.00%
2018/12/14	11	35.68	0	0.00	35.65	11	4,930	0.22%
2018/12/13	3	35.82	0	0.00	36.10	3	4,920	0.06%
2018/12/12	3	35.75	28.2	35.74	35.80	-25.2	4,896	-0.51%
2018/12/11	19	35.34	2	35.70	35.25	17	4,865	0.35%
2018/12/10	17	35.51	1	35.65	35.45	16	4,804	0.33%
2018/12/07	5	36.31	4	36.65	36.40	1	4,788	0.02%
2018/12/06	25.1	36.38	6	36.56	36.35	19.1	4,802	0.40%
2018/12/05	18.1	37.03	7	37.09	36.90	11.1	4,739	0.23%
2018/12/04	15	37.52	7	37.71	37.55	8	4,691	0.17%
2018/12/03	16	36.76	25	37.23	37.65	-9	4,612	-0.20%
2018/11/30	2	36.43	2	36.53	36.25	0	4,516	0.00%
2018/11/29	12	36.26	26	36.27	35.80	-14	4,291	-0.33%
2018/11/28	2	34.78	10	34.32	35.05	-8	4,030	-0.20%
2018/11/27	2	33.63	3	33.65	33.80	-1	3,944	-0.03%
2018/11/23	18	33.25	1	33.45	33.45	17	3,860	0.44%
2018/11/22	1	33.55	0	0.00	33.45	1	3,848	0.03%
2018/11/21	2	33.20	8	33.68	33.45	-6	3,842	-0.16%
2018/11/20	9	33.48	0	0.00	33.35	9	3,815	0.24%
2018/11/19	2	33.53	1	33.70	33.75	1	3,765	0.03%
2018/11/16	5	33.48	1	33.50	33.35	4	3,735	0.11%
2018/11/15	8	33.19	0	0.00	33.55	8	3,695	0.22%
2018/11/14	1	34.05	0	0.00	34.15	1	3,612	0.03%
2018/11/13	13	33.81	0	0.00	33.80	13	3,605	0.36%
2018/11/12	1	33.90	2	34.13	34.00	-1	3,558	-0.03%
2018/11/09	2	34.00	1	34.05	34.00	1	3,593	0.03%
2018/11/08	2	34.40	0	0.00	34.25	2	3,696	0.05%
2018/11/07	5	34.18	4	34.48	34.30	1	3,709	0.03%
2018/11/06	2	34.25	2	34.20	34.05	0	3,754	0.00%
2018/11/05	4	33.88	4	34.15	34.25	0	3,784	0.00%
2018/11/02	1	34.20	1	34.40	34.20	0	3,807	0.00%
2018/11/01	2	33.15	0	0.00	34.10	2	3,847	0.05%
2018/10/31	4.2	33.14	2	33.13	33.30	2.2	3,840	0.06%
2018/10/30	5.5	32.86	0	0.00	32.90	5.5	3,778	0.15%
2018/10/29	13	32.68	5	32.81	32.75	8	3,758	0.21%
2018/10/26	8	32.86	17	32.92	32.95	-9	3,727	-0.24%
2018/10/25	19	33.08	5	33.31	32.60	14	3,712	0.38%
2018/10/24	2	34.08	1	33.95	34.05	1	3,668	0.03%
2018/10/23	10	34.11	0	0.00	34.20	10	3,639	0.27%
2018/10/22	13	34.47	1	34.45	34.40	12	3,631	0.33%
2018/10/19	5	35.00	13	34.88	34.75	-8	3,619	-0.22%
2018/10/18	2	34.10	3	34.33	34.40	-1	3,455	-0.03%
2018/10/17	8	34.40	3	34.33	34.10	5	3,458	0.14%
2018/10/16	10	34.14	3	34.18	33.90	7	3,452	0.20%
2018/10/15	17.1	33.84	14	33.95	33.90	3.1	3,430	0.09%
2018/10/12	16	33.78	2	33.70	34.00	14	3,394	0.41%
2018/10/11	64	34.18	0	0.00	34.00	64	3,337	1.92%
2018/10/09	4.1	36.66	0	0.00	37.10	4.1	3,190	0.13%
2018/10/08	4	36.65	0	0.00	36.70	4	3,154	0.13%
2018/10/05	12	36.68	0	0.00	36.90	12	3,159	0.38%
2018/10/04	35	36.86	0	0.00	36.85	35	3,164	1.11%
2018/10/03	1	38.10	0	0.00	38.05	1	3,122	0.03%
2018/10/02	22	37.77	1	37.75	37.75	21	3,166	0.66%
2018/10/01	8	38.53	0	0.00	38.50	8	3,163	0.25%
2018/09/28	4.2	39.17	0	0.00	38.95	4.2	3,251	0.13%
2018/09/26	1	38.90	1.1	39.47	38.80	-0.1	3,273	0.00%
2018/09/25	5	39.65	5	39.60	39.15	0	3,280	0.00%
2018/09/21	1	38.35	0	0.00	38.75	1	3,301	0.03%
2018/09/20	6	38.47	0	0.00	38.15	6	3,289	0.18%
2018/09/17	0	0.00	3	39.00	39.05	-3	3,390	-0.09%
2018/09/14	3	38.37	2	38.90	38.90	1	3,401	0.03%
2018/09/13	7	38.33	1	38.50	38.15	6	3,411	0.18%
2018/09/12	10	38.17	2	38.30	38.70	8	3,430	0.23%
2018/09/11	12	38.38	1	38.30	38.45	11	3,466	0.32%
2018/09/10	9	39.05	5	39.35	39.00	4	3,509	0.11%
2018/09/07	5	39.42	5	39.75	39.35	0	3,615	0.00%
2018/09/06	4	39.40	3	39.55	39.30	1	3,656	0.03%
2018/09/05	15	40.07	0	0.00	39.90	15	3,672	0.41%
2018/09/04	0	0.00	1	40.60	40.65	-1	3,698	-0.03%
2018/09/03	8	40.61	0	0.00	40.45	8	3,749	0.21%
2018/08/31	2	40.55	0	0.00	41.10	2	3,766	0.05%
2018/08/30	12	40.73	0.1	41.00	40.65	11.9	3,797	0.31%
2018/08/29	9	40.77	0	0.00	41.00	9	3,834	0.23%
2018/08/28	2	40.68	2	40.68	40.90	0	3,883	0.00%
2018/08/24	4	40.45	0	0.00	40.30	4	3,943	0.10%
2018/08/23	1	40.80	6	40.90	40.90	-5	4,043	-0.12%
2018/08/21	0.5	42.95	1	42.50	42.95	-0.5	4,074	-0.01%
2018/08/20	1	42.00	0	0.00	42.15	1	4,065	0.02%
2018/08/17	1	42.20	0	0.00	42.15	1	4,078	0.02%
2018/08/16	4	41.71	7	42.00	42.00	-3	4,099	-0.07%
2018/08/15	39	42.24	4	42.20	41.80	35	4,096	0.85%
2018/08/14	5	43.00	5	43.40	44.15	0	4,026	0.00%
2018/08/13	7	43.05	0.3	43.55	43.50	6.7	4,088	0.16%
2018/08/10	0.4	44.40	2	44.35	44.45	-1.6	4,129	-0.04%
2018/08/09	2	43.70	3	43.80	44.25	-1	4,254	-0.02%
2018/08/08	7	43.89	1	43.75	43.70	6	4,327	0.14%
2018/08/07	2.1	44.84	13	44.32	44.75	-10.9	4,352	-0.25%
2018/08/06	0.2	43.50	0.2	43.50	43.50	0	4,367	0.00%
2018/08/02	0	0.00	1	43.05	43.10	-1	4,449	-0.02%
2018/08/01	3	43.33	6.1	43.35	43.55	-3.1	4,472	-0.07%
2018/07/30	3	43.43	3	43.75	43.80	0	4,451	0.00%
2018/07/27	0.1	43.60	2	43.35	43.60	-1.9	4,475	-0.04%
2018/07/26	0.2	43.25	2	43.10	43.35	-1.8	4,502	-0.04%
2018/07/24	7.3	42.42	1	42.55	42.65	6.3	4,470	0.14%
2018/07/23	0.2	43.00	5	43.15	43.10	-4.8	4,489	-0.11%
2018/07/20	2	42.30	0	0.00	42.50	2	4,496	0.04%
2018/07/19	1	42.50	0	0.00	42.55	1	4,498	0.02%
2018/07/18	0.4	43.20	2	43.30	43.35	-1.6	4,519	-0.04%
2018/07/17	6.2	42.79	0	0.00	42.65	6.2	4,521	0.14%
2018/07/13	3	43.75	0.3	43.90	43.95	2.7	4,524	0.06%
2018/07/12	4	42.55	5	43.26	43.75	-1	4,493	-0.02%
2018/07/11	9	42.54	6	42.83	42.50	3	4,463	0.07%
2018/07/10	1	43.60	2	43.80	43.95	-1	4,429	-0.02%
2018/07/09	2	41.40	13.1	42.49	42.70	-11.1	4,402	-0.25%
2018/07/06	24.3	41.67	0	0.00	41.10	24.3	4,372	0.56%
2018/07/05	23.1	43.36	1	43.70	43.00	22.1	4,337	0.51%
2018/07/04	1	45.00	2	44.55	45.05	-1	4,305	-0.02%
2018/07/03	0.1	44.30	0	0.00	44.60	0.1	4,387	0.00%
2018/07/02	17.3	45.15	0	0.00	44.90	17.3	4,396	0.39%
2018/06/29	4	45.29	5	45.32	46.00	-1	4,398	-0.02%
2018/06/28	1.3	44.46	19	44.85	44.65	-17.7	4,347	-0.41%
2018/06/27	4.4	45.70	1	45.70	45.55	3.4	4,315	0.08%
2018/06/26	0	0.00	12	46.50	46.65	-12	4,315	-0.28%
2018/06/25	4	46.05	0	0.00	45.90	4	4,331	0.09%
2018/06/22	2	46.15	0	0.00	46.50	2	4,364	0.05%
2018/06/21	10.5	46.38	0	0.00	46.50	10.5	4,421	0.24%
2018/06/19	0	0.00	24	46.94	47.25	-24	4,638	-0.52%
2018/06/15	5	46.56	0	0.00	46.80	5	4,717	0.11%
2018/06/14	1	46.70	7.1	46.95	46.60	-6.1	4,694	-0.13%
2018/06/13	12	46.97	3	47.38	46.80	9	4,720	0.19%
2018/06/12	5	46.81	0	0.00	46.90	5	4,966	0.10%
2018/06/11	1.5	46.85	5	46.88	46.75	-3.5	5,001	-0.07%
2018/06/08	1	47.20	0	0.00	47.35	1	5,065	0.02%
2018/06/07	0	0.00	2	47.80	48.00	-2	5,100	-0.04%
2018/06/06	2.6	47.53	0	0.00	47.35	2.6	5,067	0.05%
2018/06/05	0	0.00	9	48.20	48.15	-9	5,036	-0.18%
2018/06/04	10	47.45	9	47.48	47.80	1	4,974	0.02%
2018/06/01	2	47.15	0	0.00	47.10	2	4,955	0.04%
2018/05/31	0.2	47.85	22	47.91	48.00	-21.8	4,953	-0.44%
2018/05/30	14.6	46.70	14	46.86	46.85	0.6	4,888	0.01%
2018/05/29	2	47.55	4	47.28	47.65	-2	4,885	-0.04%
2018/05/28	3	47.25	0	0.00	47.65	3	4,923	0.06%
2018/05/24	3	47.30	4	47.58	47.70	-1	4,906	-0.02%
2018/05/23	1	47.60	4	47.84	47.95	-3	4,902	-0.06%
2018/05/22	6.6	47.72	2	47.75	47.70	4.6	4,898	0.09%
2018/05/21	3	48.00	0.1	47.55	47.75	3	4,907	0.06%
2018/05/18	4	47.35	3	47.75	47.45	1	4,839	0.02%
2018/05/17	9	47.23	22.5	47.34	47.00	-13.5	4,793	-0.28%
2018/05/16	2.7	45.83	23	46.18	46.00	-20.4	4,662	-0.44%
2018/05/15	0	0.00	2	44.02	45.25	-2	4,668	-0.04%
2018/05/14	10	43.94	1	44.15	44.45	9	4,688	0.19%
2018/05/11	2	44.25	2.4	43.51	43.30	-0.4	4,696	-0.01%
2018/05/10	2	43.90	5	43.89	44.40	-3	4,687	-0.06%
2018/05/09	1.1	43.46	0	0.00	43.20	1.1	4,654	0.02%
2018/05/08	0	0.00	15	43.02	43.15	-15	4,647	-0.32%
2018/05/07	11	42.34	2	42.70	42.40	9	4,634	0.19%
2018/05/04	4	42.25	10	43.03	43.00	-6	4,612	-0.13%
2018/05/03	6	42.17	6	42.85	42.95	0	4,576	0.00%
2018/05/02	6	42.13	8.1	42.80	42.85	-2.1	4,537	-0.05%
2018/04/30	2	41.75	6	42.68	42.75	-4	4,544	-0.09%
2018/04/27	12.2	41.94	0	0.00	41.80	12.2	4,540	0.27%
2018/04/26	1.3	42.91	6	42.80	42.65	-4.7	4,507	-0.10%
2018/04/25	4	42.83	7	43.25	43.50	-3	4,501	-0.07%
2018/04/24	1	42.95	12	43.08	43.65	-11	4,500	-0.24%
2018/04/23	2.2	43.95	0	0.00	44.00	2.2	4,487	0.05%
2018/04/19	0	0.00	2	44.28	44.80	-2	4,468	-0.04%
2018/04/18	6	43.94	1	43.95	44.00	5	4,464	0.11%
2018/04/17	5	44.05	6	43.98	44.20	-1	4,471	-0.02%
2018/04/16	0.3	44.40	0.1	44.40	44.70	0.2	4,467	0.00%
2018/04/11	0.4	44.70	19	45.03	45.15	-18.6	4,543	-0.41%
2018/04/10	0.3	43.95	0	0.00	44.25	0.3	4,547	0.01%
2018/04/09	0.3	43.60	0.4	43.60	44.10	-0.1	4,583	0.00%
2018/04/03	3	43.73	8	43.65	43.50	-5	4,491	-0.11%
2018/04/02	1	44.00	12	44.13	44.25	-11	4,472	-0.25%
2018/03/31	0.4	43.30	1	43.70	43.50	-0.6	4,430	-0.01%
2018/03/30	1.3	43.70	0	0.00	43.60	1.3	4,446	0.03%
2018/03/29	3	42.98	0.3	43.20	43.50	2.7	4,409	0.06%
2018/03/28	0.5	43.00	8	43.51	43.25	-7.5	4,381	-0.17%
2018/03/27	0.2	43.15	1	43.65	43.40	-0.8	4,319	-0.02%
2018/03/26	0	0.00	10	43.31	43.65	-10	4,297	-0.23%
2018/03/23	1	42.10	4	43.20	43.35	-3	4,205	-0.07%
2018/03/22	0.3	42.90	18	43.14	43.20	-17.7	4,084	-0.43%
2018/03/21	6	42.33	11	42.55	42.70	-5	3,937	-0.13%
2018/03/20	1.2	42.24	7	42.18	42.15	-5.8	3,874	-0.15%
2018/03/19	5	41.95	4	41.91	42.15	1	3,842	0.03%
2018/03/16	2	41.18	10	41.81	41.75	-8	3,793	-0.21%
2018/03/15	0.3	40.70	6	40.53	40.80	-5.7	3,573	-0.16%
2018/03/14	0.2	39.80	14	39.77	39.80	-13.8	3,514	-0.39%
2018/03/13	0	0.00	2	38.65	39.05	-2	3,464	-0.06%
2018/03/09	1.1	38.28	4	38.15	38.10	-2.9	3,523	-0.08%
2018/03/08	7	38.14	1	38.35	38.05	6	3,558	0.17%
2018/03/07	6	38.25	1	38.50	38.05	5	3,568	0.14%
2018/03/06	2.2	37.90	7	37.94	38.10	-4.8	3,607	-0.13%
2018/03/05	22	38.01	0	0.00	37.70	22	3,809	0.58%
2018/03/02	2	38.80	1	38.70	38.75	1	3,843	0.03%
2018/03/01	4.4	39.11	2	39.38	39.15	2.4	3,903	0.06%
2018/02/27	7.4	39.06	2	39.13	38.70	5.4	3,860	0.14%
2018/02/26	1	39.10	0.1	39.00	39.00	0.9	3,858	0.02%
2018/02/23	4.5	38.99	2	39.13	38.95	2.5	3,858	0.07%
2018/02/22	3	38.18	3	38.25	38.30	0	3,843	0.00%
2018/02/21	1	38.60	2	38.45	38.35	-1	3,870	-0.03%
2018/02/12	3	38.12	1	38.20	37.90	2	3,867	0.05%
2018/02/09	33	37.46	10	37.73	37.90	23	3,936	0.58%
2018/02/08	10.4	39.14	1	38.75	38.80	9.4	3,947	0.24%
2018/02/07	43.2	38.74	3.1	39.73	38.65	40.2	3,983	1.01%
2018/02/06	19	37.72	24	37.31	37.85	-5	3,901	-0.13%
2018/02/05	5	39.16	1	39.20	39.30	4	3,810	0.10%
2018/02/02	9	40.24	2	40.30	40.20	7	3,799	0.18%
2018/02/01	2	41.00	0	0.00	40.95	2	3,783	0.05%
2018/01/31	1	40.55	0	0.00	41.25	1	3,844	0.03%
2018/01/30	19.6	41.04	0	0.00	40.85	19.6	3,832	0.51%
2018/01/29	1	41.55	0	0.00	41.75	1	3,819	0.03%
2018/01/26	1	41.60	1	42.00	42.00	0	3,820	0.00%
2018/01/25	1.2	41.78	1	42.00	41.85	0.2	3,831	0.01%
2018/01/24	2.3	41.55	0	0.00	41.50	2.3	3,833	0.06%
2018/01/22	2	42.00	0	0.00	42.00	2	3,841	0.05%
2018/01/19	1.3	41.95	0	0.00	41.95	1.3	3,853	0.03%
2018/01/18	1	41.80	0	0.00	41.85	1	3,837	0.03%
2018/01/17	0.5	41.70	0.3	41.70	41.85	0.2	3,834	0.00%
2018/01/16	2.3	41.72	0	0.00	41.65	2.3	3,862	0.06%
2018/01/12	2	41.45	0	0.00	41.60	2	4,034	0.05%
2018/01/11	0.3	41.35	4	41.51	41.45	-3.7	4,026	-0.09%
2018/01/10	5.3	41.59	0	0.00	41.60	5.3	4,079	0.13%
2018/01/09	1	41.65	52	41.75	41.90	-51	4,111	-1.24%
2018/01/08	15.8	42.10	1	42.05	42.10	14.8	4,127	0.36%
2018/01/05	9.3	42.07	23	42.01	42.25	-13.7	4,136	-0.33%
2018/01/04	18.6	41.46	19.1	42.08	41.80	-0.4	4,169	-0.01%
2018/01/03	3.3	41.54	31	41.54	41.70	-27.7	4,145	-0.67%
2018/01/02	2.4	40.74	1	40.65	40.85	1.4	4,095	0.03%