聯華 (1229)-元富-大裕券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
58.4
漲跌
▲0.8
漲幅
+1.39%
成交量
682張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30(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

聯華 (1229)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.2	58.43	0	58.60	58.40	4.2	862	0.48%
2024/11/21	0.1	57.68	0	0.00	57.60	0.1	864	0.01%
2024/11/20	0	0.00	11	58.00	58.10	-11	864	-1.27%
2024/11/19	2.2	58.37	0	0.00	58.60	2.2	858	0.25%
2024/11/18	6	56.90	0	0.00	57.00	6	845	0.71%
2024/11/15	3.2	57.63	0	0.00	57.80	3.2	833	0.38%
2024/11/14	0	0.00	5	58.60	58.10	-5	824	-0.61%
2024/11/13	0	0.00	22	58.86	58.80	-22	806	-2.73%
2024/11/12	6	59.10	0	0.00	59.00	6	802	0.75%
2024/11/11	0.9	59.82	0	0.00	59.70	0.9	798	0.12%
2024/11/08	81.4	60.39	3.4	60.01	59.90	78	799	9.76%
2024/11/07	1	60.20	12.2	60.00	60.00	-11.2	810	-1.38%
2024/11/06	0.1	60.41	0.1	60.16	60.10	0	821	0.00%
2024/11/05	0	60.70	0	0.00	60.00	0	839	0.00%
2024/11/01	1	59.50	6	59.75	60.70	-5	941	-0.53%
2024/10/30	2	59.60	0	0.00	59.80	2	955	0.21%
2024/10/29	1	59.60	0	0.00	59.90	1	960	0.10%
2024/10/28	0	60.20	3	60.20	60.20	-3	959	-0.31%
2024/10/25	0.2	60.68	0	0.00	60.20	0.2	968	0.03%
2024/10/24	0.3	60.50	0	0.00	60.20	0.3	990	0.03%
2024/10/22	0	0.00	1	61.00	60.90	-1	1,055	-0.09%
2024/10/21	0	0.00	0	61.50	61.30	0	1,085	0.00%
2024/10/18	0	0.00	0.1	61.30	61.30	-0.1	1,101	-0.01%
2024/10/16	2	60.65	2	60.70	61.00	0	1,111	0.00%
2024/10/15	0.2	61.17	0.1	61.19	60.90	0.1	1,112	0.01%
2024/10/14	0	61.20	0	0.00	60.80	0	1,120	0.00%
2024/10/11	0.5	61.12	0	0.00	60.80	0.5	1,152	0.04%
2024/10/09	0.2	61.10	0	0.00	60.80	0.2	1,168	0.02%
2024/10/08	0.1	61.30	0	0.00	60.90	0.1	1,184	0.01%
2024/10/07	1.2	61.36	0	0.00	61.50	1.2	1,191	0.10%
2024/10/04	0.4	61.50	0	0.00	61.50	0.4	1,212	0.03%
2024/10/01	0	0.00	1	61.70	61.70	-1	1,243	-0.08%
2024/09/30	0.8	61.80	47	61.72	61.70	-46.2	1,276	-3.62%
2024/09/27	0.1	61.40	0	0.00	61.80	0.1	1,280	0.00%
2024/09/26	0	0.00	0.2	61.20	61.10	-0.2	1,273	-0.02%
2024/09/25	0.6	61.29	0.1	61.10	61.00	0.5	1,272	0.04%
2024/09/24	1	60.90	0	61.30	61.00	1	1,271	0.08%
2024/09/23	0	0.00	8.4	61.06	61.10	-8.4	1,274	-0.66%
2024/09/20	1.1	60.84	0.1	61.00	61.40	1	1,269	0.08%
2024/09/16	0.2	60.98	0	0.00	60.70	0.2	1,267	0.02%
2024/09/13	0	60.80	1.2	60.58	60.50	-1.2	1,279	-0.09%
2024/09/12	0.1	60.30	0	0.00	60.10	0.1	1,300	0.01%
2024/09/11	0.3	60.22	0	0.00	59.80	0.3	1,306	0.02%
2024/09/10	0.1	60.30	0	0.00	59.90	0.1	1,311	0.01%
2024/09/09	10.5	59.66	0	0.00	60.10	10.5	1,305	0.80%
2024/09/06	0.2	60.27	0	0.00	60.10	0.2	1,291	0.01%
2024/09/05	1	60.71	0	60.90	60.40	1	1,286	0.08%
2024/09/04	4.2	60.51	61	60.00	60.30	-56.8	1,296	-4.39%
2024/09/03	1	62.10	0	0.00	62.00	1	1,258	0.08%
2024/08/30	1.1	63.00	0	0.00	63.00	1.1	1,256	0.09%
2024/08/29	1	62.40	0	0.00	62.40	1	1,250	0.08%
2024/08/28	0.1	63.09	1.1	62.73	62.80	-0.9	1,256	-0.07%
2024/08/26	0.2	62.70	0	0.00	62.60	0.2	1,269	0.02%
2024/08/23	0.2	62.10	0.4	62.20	62.10	-0.1	1,266	-0.01%
2024/08/21	0.1	61.80	0	0.00	61.80	0.1	1,280	0.01%
2024/08/20	1	61.50	10	61.30	61.50	-9	1,279	-0.70%
2024/08/19	0	0.00	33	61.26	61.00	-33	1,276	-2.58%
2024/08/16	5	61.50	6	61.30	61.30	-1	1,276	-0.08%
2024/08/15	13.2	61.73	23	61.72	61.20	-9.8	1,273	-0.77%
2024/08/14	0	0.00	24	61.11	61.90	-24	1,277	-1.88%
2024/08/13	6.2	60.92	39.5	61.02	60.90	-33.3	1,273	-2.62%
2024/08/12	5.1	61.24	5.1	61.40	61.40	0	1,277	0.00%
2024/08/09	9	61.98	13	62.44	61.90	-4	1,269	-0.32%
2024/08/08	8	61.43	5	61.20	61.20	3	1,254	0.24%
2024/08/07	9	61.44	2	62.00	62.60	7	1,247	0.56%
2024/08/06	10	58.92	3	59.40	60.10	7	1,232	0.57%
2024/08/05	21.1	59.34	0	0.00	58.40	21.1	1,196	1.77%
2024/08/02	3.1	62.60	0	0.00	62.10	3.1	1,138	0.27%
2024/07/31	0.1	63.00	0	0.00	62.60	0.1	1,107	0.00%
2024/07/30	3	62.97	20	62.97	63.00	-17	1,098	-1.55%
2024/07/29	0	0.00	11	64.05	63.60	-11	1,079	-1.02%
2024/07/26	12.4	64.00	3	64.47	64.00	9.4	1,054	0.89%
2024/07/23	0.2	70.90	0	0.00	70.60	0.2	1,003	0.02%
2024/07/22	2	70.30	3	70.73	70.70	-1	988	-0.10%
2024/07/19	1.5	70.33	0.1	70.50	70.50	1.5	965	0.15%
2024/07/17	1	70.90	0	0.00	70.70	1	937	0.11%
2024/07/16	0.4	71.38	4	70.83	71.30	-3.6	939	-0.39%
2024/07/15	5.2	70.88	6	70.60	70.60	-0.8	956	-0.09%
2024/07/12	0.1	70.82	6	70.62	70.90	-5.9	955	-0.62%
2024/07/11	2	70.35	47	70.42	70.20	-45	941	-4.78%
2024/07/10	2.7	70.70	15	70.87	70.60	-12.3	956	-1.29%
2024/07/09	0	70.93	1.4	71.09	71.00	-1.4	945	-0.15%
2024/07/08	0.1	71.06	0	0.00	71.60	0.1	933	0.01%
2024/07/05	0.2	70.93	0.2	71.00	70.40	-0.1	910	-0.01%
2024/07/04	4.2	69.36	15	69.39	69.80	-10.8	878	-1.22%
2024/07/02	0	0.00	0.1	68.00	67.50	-0.1	841	-0.01%
2024/07/01	0.1	68.10	2	68.20	68.00	-1.9	840	-0.23%
2024/06/28	1	67.90	0	0.00	68.30	1	838	0.12%
2024/06/27	1.1	67.24	0	0.00	67.60	1.1	830	0.13%
2024/06/25	0.4	68.15	1	68.00	68.10	-0.6	830	-0.07%
2024/06/24	0.2	67.80	25	67.70	67.60	-24.8	823	-3.01%
2024/06/20	0	0.00	1	67.50	67.50	-1	839	-0.12%
2024/06/19	1	66.80	0	0.00	67.00	1	832	0.12%
2024/06/18	4	67.00	4.1	67.20	67.20	-0.1	819	-0.01%
2024/06/17	5.3	66.74	150	66.61	67.20	-144.8	826	-17.52%	大賣/鉅額交易
2024/06/14	0	0.00	37	66.82	67.00	-37	829	-4.46%
2024/06/13	0	67.00	0	0.00	66.90	0	841	0.00%
2024/06/12	0.7	66.97	0	0.00	66.80	0.7	866	0.08%
2024/06/11	1.2	66.70	0	0.00	66.70	1.2	876	0.13%
2024/06/07	0	0.00	1	67.20	67.20	-1	877	-0.11%
2024/06/06	2	67.10	0	0.00	67.30	2	889	0.22%
2024/06/05	1	67.01	0	0.00	67.10	1	947	0.11%
2024/06/04	0.3	67.07	0	0.00	67.00	0.3	974	0.03%
2024/06/03	6	67.25	0.3	67.24	67.00	5.7	983	0.58%
2024/05/31	0.5	67.06	0	0.00	67.80	0.5	978	0.05%
2024/05/30	2.5	66.80	0	0.00	66.60	2.5	1,004	0.25%
2024/05/29	2	66.90	0	0.00	67.10	2	1,013	0.20%
2024/05/28	1.2	66.84	1.1	67.30	67.30	0.1	1,007	0.01%
2024/05/27	0.1	67.40	1	67.00	67.00	-0.9	1,015	-0.09%
2024/05/23	0	0.00	0	67.90	67.60	0	1,017	0.00%
2024/05/22	1.1	68.11	1.1	68.11	68.10	0	1,021	0.00%
2024/05/21	0	68.40	0	0.00	68.30	0	1,020	0.00%
2024/05/17	4	68.10	4	68.00	68.00	0	1,018	0.00%
2024/05/16	0	68.10	0	0.00	68.30	0	1,020	0.00%
2024/05/15	0.2	67.53	0	0.00	67.50	0.2	1,021	0.02%
2024/05/14	8	67.60	0.2	67.30	67.30	7.8	1,027	0.75%
2024/05/13	0.1	67.61	101	67.72	67.70	-100.9	1,028	-9.81%	大賣/
2024/05/10	0.2	67.46	15	67.20	67.40	-14.8	1,025	-1.44%
2024/05/09	0	0.00	1	67.40	67.40	-1	1,054	-0.09%
2024/05/08	0	67.40	0	0.00	67.70	0	1,051	0.00%
2024/05/07	0.1	67.32	0	0.00	67.30	0.1	1,049	0.01%
2024/05/06	0	0.00	1	67.70	67.40	-1	1,047	-0.10%
2024/05/03	9	67.00	0	0.00	66.60	9	1,049	0.86%
2024/05/02	6	66.40	0	0.00	66.40	6	1,045	0.57%
2024/04/30	1.2	66.33	0	0.00	66.40	1.2	1,048	0.11%
2024/04/29	0.2	66.50	15	65.60	66.50	-14.8	1,048	-1.41%
2024/04/26	0	65.60	1	65.30	65.50	-1	1,046	-0.09%
2024/04/25	1.1	65.57	0	0.00	65.50	1.1	1,045	0.10%
2024/04/24	0	66.30	0	0.00	66.20	0	1,043	0.00%
2024/04/23	0	0.00	2	65.60	66.20	-2	1,060	-0.19%
2024/04/22	0.1	65.40	0	0.00	65.50	0.1	1,066	0.00%
2024/04/19	2.1	65.26	0	0.00	65.30	2.1	1,060	0.20%
2024/04/18	0	0.00	11	66.10	66.10	-11	1,036	-1.06%
2024/04/17	6.2	66.30	12.2	66.32	66.30	-6	1,039	-0.58%
2024/04/16	0	66.70	0	0.00	66.30	0	1,023	0.00%
2024/04/15	0.2	67.97	3	67.67	67.70	-2.8	992	-0.28%
2024/04/12	0.1	67.60	0	67.60	67.50	0	990	0.00%
2024/04/10	0.2	68.26	2	68.05	68.00	-1.8	994	-0.19%
2024/04/09	0	67.80	0	0.00	67.80	0	1,008	0.00%
2024/04/08	1.1	67.50	0	0.00	67.40	1.1	1,004	0.11%
2024/04/03	0	0.00	1	67.50	67.30	-1	1,002	-0.10%
2024/04/02	7	67.69	0	0.00	67.50	7	1,005	0.70%
2024/04/01	6.1	67.95	0.4	67.90	67.80	5.7	1,009	0.56%
2024/03/29	7	67.73	1	68.00	67.90	6	1,012	0.60%
2024/03/28	2	67.70	0	0.00	68.00	2	1,016	0.20%
2024/03/27	0.2	67.30	0	0.00	67.20	0.2	1,011	0.02%
2024/03/26	1	66.90	0	0.00	66.80	1	1,011	0.10%
2024/03/25	7	67.21	0.8	67.60	67.10	6.2	998	0.62%
2024/03/22	0.3	68.00	8.1	67.80	67.80	-7.8	992	-0.78%
2024/03/21	0.1	67.60	19	67.66	67.60	-18.9	999	-1.89%
2024/03/19	0	0.00	1	67.20	67.20	-1	1,037	-0.10%
2024/03/18	0.4	67.83	2	67.70	67.70	-1.6	1,033	-0.16%
2024/03/15	1.2	68.10	1	67.70	67.70	0.2	1,029	0.02%
2024/03/14	0	69.05	0.1	69.20	68.70	0	1,022	0.00%
2024/03/13	0.6	68.94	2	68.60	69.20	-1.4	1,018	-0.14%
2024/03/12	5.1	68.52	1	68.60	68.60	4.1	1,010	0.40%
2024/03/11	44.2	68.97	4	68.40	68.80	40.2	1,008	3.98%
2024/03/08	1.3	66.22	3.1	66.49	65.70	-1.8	954	-0.19%
2024/03/07	0.1	67.00	5	66.88	67.00	-4.9	936	-0.53%
2024/03/06	1	67.00	0	0.00	67.30	1	932	0.11%
2024/03/05	0.1	67.60	0	67.90	67.40	0.1	944	0.01%
2024/03/04	20	65.90	7.5	66.02	66.00	12.5	928	1.35%
2024/03/01	0.1	65.66	31	65.38	65.50	-30.9	920	-3.36%
2024/02/29	2.2	65.05	1	65.00	65.50	1.2	932	0.13%
2024/02/27	0.5	64.86	96.7	64.82	64.60	-96.2	914	-10.52%
2024/02/26	23.3	65.00	0	0.00	64.80	23.3	911	2.56%
2024/02/23	2	65.10	0	0.00	65.00	2	914	0.22%
2024/02/22	0.1	65.51	0	65.45	65.50	0.1	944	0.01%
2024/02/21	0	65.30	0	0.00	64.80	0	956	0.00%
2024/02/20	33.3	65.00	0	65.30	64.90	33.3	955	3.49%
2024/02/19	0.1	65.48	0	0.00	65.10	0.1	957	0.01%
2024/02/16	20.3	65.31	0	0.00	65.20	20.3	982	2.07%
2024/02/15	0.1	65.96	0.3	65.90	65.50	-0.2	991	-0.02%
2024/02/01	1.1	63.73	0	0.00	65.70	1.1	973	0.11%
2024/01/25	0.3	64.86	0	0.00	64.80	0.3	925	0.03%
2024/01/24	0.1	65.00	0.5	65.00	64.60	-0.4	926	-0.05%
2024/01/23	0.1	65.10	1	64.80	64.90	-0.9	927	-0.09%
2024/01/22	0.1	64.90	1	64.60	64.90	-0.9	932	-0.10%
2024/01/19	30.1	64.08	0	0.00	64.20	30.1	935	3.22%
2024/01/18	0.2	63.90	0	0.00	63.80	0.2	934	0.02%
2024/01/17	1.1	63.63	1	63.90	63.60	0.1	937	0.01%
2024/01/16	0	64.50	0	0.00	64.00	0	917	0.00%
2024/01/15	0.1	65.50	113.6	64.84	65.10	-113.5	905	-12.54%	大賣/鉅額交易
2024/01/12	0.1	65.10	0.1	65.60	65.00	-0.1	911	-0.01%
2024/01/11	30.2	65.20	15.5	64.97	65.90	14.7	910	1.61%
2024/01/10	1	64.01	0	0.00	64.00	1	924	0.11%
2024/01/09	0	64.75	0	0.00	64.50	0	925	0.00%
2024/01/08	0.5	64.92	4.6	65.00	64.80	-4.2	927	-0.45%
2024/01/05	0	0.00	28	65.08	64.90	-28	932	-3.00%
2024/01/04	0	65.40	10.5	65.44	65.20	-10.5	927	-1.13%
2024/01/03	0	65.80	0	0.00	65.30	0	934	0.00%
2024/01/02	0.1	66.50	0	0.00	66.50	0.1	919	0.01%
2023/12/27	0.2	66.00	0	0.00	65.90	0.2	919	0.02%
2023/12/25	1	65.52	0	0.00	65.70	1	917	0.11%
2023/12/22	0	0.00	1	66.00	66.00	-1	913	-0.11%
2023/12/20	0.1	66.30	0	0.00	66.30	0.1	919	0.01%
2023/12/19	1.1	65.91	14	65.70	66.00	-12.9	914	-1.41%
2023/12/18	2.1	66.50	0	0.00	66.30	2.1	905	0.23%
2023/12/15	0.1	67.57	0.1	67.50	67.00	0	895	0.00%
2023/12/14	0	0.00	0.1	67.40	67.30	-0.1	852	-0.01%
2023/12/12	0.1	67.20	0	0.00	67.20	0.1	883	0.01%
2023/12/11	0.2	67.40	0	0.00	67.20	0.2	887	0.02%
2023/12/07	0.3	68.06	1	68.20	68.50	-0.7	865	-0.08%
2023/12/06	0	0.00	3	68.97	68.60	-3	863	-0.35%
2023/12/04	0	68.69	0	0.00	68.50	0	847	0.00%
2023/12/01	0.1	68.40	0.1	68.80	68.40	0	845	0.00%
2023/11/30	1	68.50	0.5	68.42	68.40	0.5	847	0.06%
2023/11/29	0	0.00	1	67.90	68.00	-1	835	-0.12%
2023/11/27	0.6	66.78	1	66.51	66.40	-0.5	830	-0.06%
2023/11/24	1	67.00	0	0.00	67.00	1	817	0.12%
2023/11/22	0	66.80	0.5	67.10	66.60	-0.5	809	-0.06%
2023/11/21	3	66.80	2.8	66.90	67.10	0.2	806	0.02%
2023/11/20	0.1	65.30	0	0.00	65.50	0.1	779	0.02%
2023/11/17	0	0.00	1	64.20	64.40	-1	771	-0.13%
2023/11/16	0.1	64.60	0	0.00	64.60	0.1	767	0.01%
2023/11/15	0.1	64.76	4	64.37	64.90	-3.9	768	-0.51%
2023/11/14	0	63.70	1.5	63.11	63.80	-1.5	751	-0.20%
2023/11/13	0.1	62.10	0	0.00	62.30	0.1	735	0.01%
2023/11/10	0.2	62.00	0	0.00	61.80	0.2	765	0.02%
2023/11/07	0.1	61.80	20	61.84	61.80	-19.9	799	-2.49%
2023/11/06	0	0.00	1	61.90	61.80	-1	815	-0.12%
2023/11/01	0.1	61.80	0	0.00	61.60	0.1	858	0.01%
2023/10/30	0.3	62.20	0.3	62.00	62.20	0	896	0.00%
2023/10/27	20.2	61.80	0	0.00	62.20	20.2	897	2.26%
2023/10/26	0	0.00	5	61.40	61.20	-5	908	-0.55%
2023/10/25	0	61.60	0	0.00	61.20	0	932	0.00%
2023/10/23	0.1	60.70	0	0.00	60.60	0.1	1,014	0.01%
2023/10/20	5	60.28	0	0.00	60.80	5	1,060	0.47%
2023/10/19	0	0.00	0.1	61.10	60.80	-0.1	1,075	-0.01%
2023/10/18	12.1	60.53	0	0.00	61.70	12.1	1,087	1.11%
2023/10/17	4.2	61.25	0	0.00	60.90	4.2	1,078	0.39%
2023/10/16	0	61.40	0	0.00	61.10	0	1,125	0.00%
2023/10/12	0.1	61.80	0	0.00	61.80	0.1	1,175	0.01%
2023/10/11	0.3	61.80	0	0.00	61.60	0.3	1,206	0.02%
2023/10/06	0	62.20	4	62.10	62.10	-4	1,249	-0.32%
2023/10/03	0.5	62.00	0	0.00	61.90	0.5	1,277	0.04%
2023/10/02	0.1	62.00	0	62.10	61.80	0	1,294	0.00%
2023/09/28	0.5	61.70	0	0.00	62.40	0.5	1,315	0.04%
2023/09/26	0.2	62.00	0	0.00	61.80	0.2	1,325	0.02%
2023/09/25	0.2	62.50	0	0.00	62.50	0.2	1,352	0.02%
2023/09/22	0	0.00	0.2	61.90	61.90	-0.2	1,381	-0.02%
2023/09/21	7	61.60	0	0.00	61.50	7	1,420	0.49%
2023/09/20	0.1	61.90	1	62.10	61.80	-0.9	1,447	-0.06%
2023/09/19	0	62.00	0	62.30	61.70	0	1,488	0.00%
2023/09/18	1.1	61.94	0	62.20	62.30	1.1	1,502	0.07%
2023/09/14	1.1	61.07	40	61.00	62.00	-38.9	1,458	-2.67%
2023/09/12	0.2	60.70	0	0.00	60.60	0.2	1,462	0.01%
2023/09/11	0.7	60.43	0	0.00	60.30	0.7	1,465	0.05%
2023/09/08	0.4	60.32	0	60.40	60.20	0.4	1,461	0.03%
2023/09/07	2.1	60.65	0.1	60.87	60.30	2.1	1,464	0.14%
2023/09/06	0	0.00	0	61.30	60.80	0	1,464	0.00%
2023/09/05	0	62.40	3	61.60	61.60	-3	1,465	-0.20%
2023/09/04	0	0.00	2	61.35	61.60	-2	1,469	-0.14%
2023/09/01	0.1	61.20	0.1	61.17	60.80	0	1,471	0.00%
2023/08/31	2	60.86	0.1	61.00	61.20	2	1,473	0.13%
2023/08/30	0.3	60.80	0	0.00	60.60	0.3	1,455	0.02%
2023/08/28	2.2	60.96	3	60.80	60.80	-0.8	1,462	-0.05%
2023/08/25	0	0.00	0	60.30	60.20	0	1,467	0.00%
2023/08/24	0	59.83	0.1	60.02	59.70	0	1,467	0.00%
2023/08/23	1.4	59.74	0	0.00	59.60	1.4	1,483	0.09%
2023/08/22	0	59.90	0	60.00	59.60	0	1,488	0.00%
2023/08/21	0.1	60.30	0	0.00	60.10	0.1	1,495	0.01%
2023/08/18	2.1	60.00	0	0.00	59.70	2.1	1,492	0.14%
2023/08/17	8	60.35	0	0.00	60.20	8	1,481	0.54%
2023/08/16	1.3	59.85	0	0.00	60.50	1.3	1,483	0.09%
2023/08/15	2.1	61.38	0	0.00	60.90	2.1	1,461	0.14%
2023/08/14	2.2	61.59	0	0.00	61.80	2.2	1,457	0.15%
2023/08/11	2	62.90	1	62.30	62.50	1	1,474	0.07%
2023/08/10	1.1	63.49	0.7	63.44	63.10	0.4	1,481	0.03%
2023/08/09	0	64.40	0	0.00	64.30	0	1,484	0.00%
2023/08/08	1.2	63.63	0.2	63.80	63.70	1	1,478	0.07%
2023/08/07	1.1	62.95	1	62.00	63.20	0.1	1,487	0.01%
2023/08/04	2	62.75	0	0.00	62.60	2	1,468	0.14%
2023/08/02	1.1	63.11	1.1	64.26	63.10	-0.1	1,469	-0.01%
2023/08/01	1.1	64.50	0	64.60	64.30	1.1	1,447	0.07%
2023/07/31	1	64.60	0	0.00	63.90	1	1,459	0.07%
2023/07/28	0.5	64.04	0.1	64.00	63.80	0.4	1,455	0.02%
2023/07/27	0.4	65.36	0	0.00	64.60	0.4	1,433	0.03%
2023/07/26	1.2	64.21	10.5	64.55	65.50	-9.3	1,421	-0.66%
2023/07/25	7.1	69.30	0.1	69.40	69.30	7	1,379	0.51%
2023/07/24	0	0.00	0.1	69.70	69.10	-0.1	1,345	-0.01%
2023/07/21	0	0.00	0.1	69.90	69.60	-0.1	1,356	0.00%
2023/07/20	1.4	69.73	0	0.00	69.70	1.4	1,453	0.10%
2023/07/19	4	69.45	0	70.60	68.80	4	1,505	0.26%
2023/07/18	0	71.10	0	0.00	71.20	0	1,467	0.00%
2023/07/17	2.1	70.95	0	0.00	70.90	2.1	1,466	0.14%
2023/07/14	2.3	71.09	0.1	71.30	71.10	2.2	1,434	0.15%
2023/07/13	0	70.10	1	69.80	69.80	-1	1,415	-0.07%
2023/07/11	0	69.25	2	69.10	69.40	-2	1,427	-0.14%
2023/07/10	0.4	68.03	2.2	68.20	68.00	-1.8	1,427	-0.13%
2023/07/07	0.1	68.12	20	68.10	68.00	-19.9	1,433	-1.39%
2023/07/06	1.3	68.51	1.2	68.37	68.20	0.1	1,424	0.01%
2023/07/05	0.2	69.16	0.1	69.20	69.10	0.1	1,412	0.00%
2023/07/04	0.1	68.90	0	0.00	69.00	0.1	1,418	0.00%
2023/07/03	0.1	68.96	0.8	68.60	69.00	-0.7	1,438	-0.05%
2023/06/30	1.2	67.22	1	68.30	67.80	0.2	1,442	0.02%
2023/06/29	0.2	68.00	0	0.00	67.60	0.2	1,409	0.02%
2023/06/28	0	66.50	6	66.70	67.90	-6	1,371	-0.44%
2023/06/27	0	66.52	20	66.64	66.70	-20	1,346	-1.48%
2023/06/26	3.4	64.96	0.3	65.30	65.10	3.1	1,333	0.23%
2023/06/21	0.1	64.60	0	0.00	64.60	0.1	1,317	0.01%
2023/06/20	0.1	63.80	3	63.70	63.60	-2.9	1,313	-0.22%
2023/06/19	0.1	64.26	0	0.00	64.10	0.1	1,328	0.01%
2023/06/16	0	64.61	0	0.00	64.60	0	1,333	0.00%
2023/06/15	0.1	63.90	2	63.75	63.90	-1.9	1,323	-0.14%
2023/06/14	1.1	63.50	20	63.50	63.70	-18.9	1,360	-1.39%
2023/06/13	3.1	63.86	0	0.00	63.80	3.1	1,372	0.22%
2023/06/12	2.1	63.80	0	0.00	63.50	2.1	1,390	0.15%
2023/06/09	2	63.75	20	63.70	63.40	-18	1,422	-1.27%
2023/06/08	1.5	63.38	35	63.57	63.60	-33.5	1,422	-2.36%
2023/06/07	0.1	63.00	0	0.00	63.00	0.1	1,418	0.01%
2023/06/06	0.1	62.57	40	62.40	62.40	-39.9	1,410	-2.83%
2023/06/02	0	0.00	20	62.80	62.70	-20	1,408	-1.42%
2023/06/01	0.1	62.50	20	62.60	62.70	-19.9	1,412	-1.41%
2023/05/31	3	62.40	1	62.40	62.30	2	1,414	0.14%
2023/05/30	0	0.00	20.1	62.50	62.70	-20.1	1,411	-1.42%
2023/05/29	1	64.30	1	63.40	63.20	0	1,417	0.00%
2023/05/26	1.1	62.32	20	62.30	62.90	-18.9	1,395	-1.36%
2023/05/25	0.3	62.90	0	62.60	62.90	0.3	1,387	0.02%
2023/05/24	3.2	62.50	0	62.70	62.70	3.2	1,384	0.23%
2023/05/23	0.1	62.80	0	0.00	62.80	0.1	1,383	0.00%
2023/05/22	0.4	62.71	20	62.80	62.80	-19.6	1,384	-1.41%
2023/05/19	20	61.90	5	62.10	62.30	15	1,370	1.09%
2023/05/18	0.3	62.50	0	0.00	62.30	0.3	1,363	0.02%
2023/05/17	0.1	62.26	6	62.77	62.80	-5.9	1,360	-0.44%
2023/05/16	0.1	61.50	0	0.00	61.50	0.1	1,333	0.01%
2023/05/12	12	61.10	15	60.89	61.10	-3	1,314	-0.23%
2023/05/11	12	61.10	15	60.89	60.70	-3	1,322	-0.23%
2023/05/10	0.2	62.19	0	0.00	62.20	0.2	1,315	0.01%
2023/05/09	39	61.99	19	61.81	61.80	20	1,317	1.52%
2023/05/08	1.2	61.90	13	62.01	62.20	-11.8	1,325	-0.89%
2023/05/05	32	62.27	8	61.90	61.90	24	1,348	1.78%
2023/05/04	41.1	62.30	6.3	62.68	62.70	34.8	1,347	2.58%
2023/05/03	7	61.79	7.3	61.90	61.90	-0.3	1,338	-0.02%
2023/05/02	16	62.24	6	61.90	61.90	10	1,345	0.74%
2023/04/28	22	60.93	6	61.00	61.00	16	1,344	1.19%
2023/04/27	32.2	61.10	0	0.00	60.70	32.2	1,343	2.40%
2023/04/26	4.1	59.58	3	60.30	61.10	1.1	1,339	0.08%
2023/04/25	12.4	62.21	22	60.99	60.20	-9.6	1,313	-0.73%
2023/04/24	16.1	61.94	2.4	62.07	62.30	13.7	1,211	1.13%
2023/04/21	0	0.00	19	60.02	59.80	-19	1,191	-1.60%
2023/04/20	9.7	60.46	0	0.00	60.50	9.7	1,179	0.82%
2023/04/19	0	60.17	0.3	60.00	59.70	-0.3	1,170	-0.02%
2023/04/18	0.1	60.09	1	59.90	59.80	-0.9	1,160	-0.08%
2023/04/17	9.2	61.11	1.3	61.43	60.20	7.9	1,149	0.69%
2023/04/14	0.1	59.52	3	59.60	59.40	-2.9	1,096	-0.26%
2023/04/13	30.3	59.38	0	0.00	59.00	30.3	1,085	2.79%
2023/04/12	0	58.67	0.2	58.50	58.30	-0.2	1,081	-0.02%
2023/04/11	20	58.40	0	0.00	58.30	20	1,073	1.86%
2023/04/10	20.2	58.60	0.1	58.90	58.70	20.2	1,064	1.90%
2023/04/07	0.2	58.29	0	0.00	58.30	0.2	1,054	0.02%
2023/04/06	0.2	57.63	1	56.74	57.70	-0.8	1,039	-0.08%
2023/03/31	1	55.60	0	0.00	56.00	1	1,011	0.10%
2023/03/29	0	56.00	0	0.00	56.00	0	979	0.00%
2023/03/28	18	55.80	0	0.00	55.80	18	986	1.82%
2023/03/27	0.5	55.93	0	0.00	56.00	0.5	982	0.05%
2023/03/24	0.1	56.40	0	0.00	56.20	0.1	961	0.01%
2023/03/23	0.2	56.30	0	0.00	56.40	0.2	959	0.02%
2023/03/22	0.1	56.31	0	0.00	56.30	0.1	957	0.01%
2023/03/21	0.1	55.60	0.1	55.70	55.60	0	943	0.00%
2023/03/20	2	54.61	0	0.00	54.60	2	937	0.22%
2023/03/17	2	55.50	0	54.80	54.40	2	925	0.21%
2023/03/16	1.1	55.60	9.4	55.55	55.50	-8.3	889	-0.93%
2023/03/15	5.2	55.58	1	56.40	56.10	4.2	879	0.48%
2023/03/14	0.3	55.21	0	55.20	55.10	0.3	863	0.04%
2023/03/13	0	0.00	0	53.90	53.80	0	832	0.00%
2023/03/10	0.2	54.01	1	53.90	53.90	-0.8	832	-0.10%
2023/03/09	0	54.70	0	0.00	54.70	0	830	0.00%
2023/03/08	0.1	54.80	0	0.00	54.80	0.1	845	0.01%
2023/03/07	10.3	54.80	0	0.00	54.80	10.3	839	1.22%
2023/03/06	20.7	54.70	0.1	54.67	54.80	20.6	846	2.43%
2023/03/03	0	0.00	0	54.10	54.20	0	842	0.00%
2023/03/02	0.2	54.10	0	53.90	54.00	0.2	841	0.02%
2023/03/01	1	53.90	0	54.00	53.80	1	838	0.12%
2023/02/24	0.1	54.56	0	0.00	54.40	0.1	830	0.01%
2023/02/23	0.1	54.39	0.2	54.48	54.30	-0.1	829	-0.02%
2023/02/20	0.1	54.38	0.6	54.30	54.30	-0.5	843	-0.06%
2023/02/17	0	53.60	0	0.00	53.40	0	842	0.00%
2023/02/16	0.1	53.60	1.5	53.40	53.30	-1.4	852	-0.17%
2023/02/15	0	53.20	1.2	53.21	53.20	-1.1	861	-0.13%
2023/02/14	0.3	53.70	0	0.00	53.40	0.3	863	0.03%
2023/02/13	1.1	53.61	0	0.00	53.70	1.1	865	0.12%
2023/02/10	1.4	54.89	0	0.00	54.40	1.4	868	0.16%
2023/02/09	1.1	54.99	0.3	55.00	55.00	0.8	867	0.10%
2023/02/08	0.1	54.63	0	0.00	54.60	0.1	858	0.01%
2023/02/07	0.2	53.88	0	0.00	53.90	0.2	847	0.02%
2023/02/06	0.2	53.40	2	53.75	53.70	-1.9	844	-0.22%
2023/02/03	2.1	52.93	3.3	53.69	53.80	-1.1	827	-0.14%
2023/02/02	0.1	53.28	0	0.00	53.40	0.1	800	0.01%
2023/02/01	2.1	52.01	0	0.00	52.40	2.1	786	0.26%
2023/01/31	0.3	52.07	0	0.00	51.90	0.3	787	0.03%
2023/01/30	0	0.00	0.2	51.90	51.60	-0.2	779	-0.02%
2023/01/17	0.1	51.73	0	0.00	51.50	0.1	768	0.02%
2023/01/16	0	51.90	0.2	51.70	51.50	-0.2	769	-0.02%
2023/01/13	0.1	51.70	0	51.50	51.30	0.1	762	0.01%
2023/01/12	0.1	51.98	0	52.10	51.70	0.1	768	0.01%
2023/01/11	5.3	51.16	14.5	52.14	52.30	-9.2	765	-1.20%
2023/01/10	0.2	50.20	0	0.00	50.00	0.2	724	0.02%
2023/01/09	0.2	50.20	0	0.00	50.10	0.2	746	0.03%
2023/01/06	0.1	50.10	0	0.00	50.00	0.1	749	0.01%
2023/01/05	0.1	50.10	0	0.00	50.10	0.1	761	0.01%
2022/12/30	0.6	50.00	0.1	49.90	50.10	0.6	797	0.07%
2022/12/29	0.1	49.80	0	0.00	49.70	0.1	788	0.01%
2022/12/28	0	49.70	0	0.00	49.50	0	798	0.00%
2022/12/27	2	49.45	0	0.00	49.45	2	814	0.25%
2022/12/23	8	49.09	0	0.00	49.25	8	858	0.94%
2022/12/20	1.1	48.96	4.6	48.93	48.95	-3.5	891	-0.39%
2022/12/19	0	49.95	0	49.70	49.80	0	898	0.00%
2022/12/16	0.2	49.73	0	49.88	49.35	0.1	904	0.01%
2022/12/14	0.1	50.20	0	50.00	49.95	0	915	0.01%
2022/12/13	0	0.00	0	50.20	49.75	0	919	0.00%
2022/12/12	1	49.21	0	0.00	49.80	1	928	0.11%
2022/12/09	2.1	49.83	0.1	49.83	49.75	2	969	0.21%
2022/12/08	0	49.70	0	0.00	49.45	0	980	0.00%
2022/12/07	0	0.00	0	50.10	49.80	0	983	0.00%
2022/12/06	1.1	50.30	6.7	50.22	50.00	-5.5	984	-0.56%
2022/12/05	0	51.20	0	0.00	50.70	0	987	0.00%
2022/12/01	0	51.70	0	0.00	51.30	0	998	0.00%
2022/11/30	0	51.10	0	0.00	51.10	0	993	0.00%
2022/11/28	1.4	49.96	0	0.00	50.40	1.4	981	0.14%
2022/11/25	0.1	50.20	0	0.00	50.00	0.1	979	0.01%
2022/11/24	0	50.30	0	50.00	50.20	0	981	0.00%
2022/11/23	0	0.00	1	49.65	49.75	-1	993	-0.10%
2022/11/22	2.2	49.15	0	0.00	49.35	2.2	1,018	0.22%
2022/11/21	0	0.00	0.2	49.15	48.90	-0.2	1,032	-0.02%
2022/11/18	0.6	49.41	10	49.11	49.20	-9.4	1,036	-0.91%
2022/11/17	1	49.20	0.3	49.85	49.55	0.7	1,047	0.07%
2022/11/16	3	49.77	0	50.40	49.30	3	1,046	0.29%
2022/11/15	0	0.00	0.3	50.80	50.60	-0.3	1,036	-0.03%
2022/11/14	0.1	50.88	2	51.00	50.90	-1.9	1,034	-0.18%
2022/11/11	0	50.20	0	0.00	50.10	0	1,027	0.00%
2022/11/10	0.2	50.20	0	0.00	50.00	0.2	1,024	0.02%
2022/11/09	0.3	50.42	0	0.00	50.50	0.3	1,024	0.03%
2022/11/08	0.2	49.89	1	49.57	49.75	-0.9	1,046	-0.08%
2022/11/07	0.2	49.40	0	0.00	49.30	0.2	1,042	0.02%
2022/11/04	0	0.00	0	48.10	48.05	0	1,036	0.00%
2022/11/02	0	0.00	13	47.63	47.60	-13	1,036	-1.25%
2022/11/01	0	0.00	8	47.13	47.10	-8	1,038	-0.77%
2022/10/31	0.1	47.10	2	47.05	46.55	-2	1,050	-0.19%
2022/10/27	2	47.40	5	47.34	47.10	-3	1,103	-0.27%
2022/10/26	0.6	46.35	0	0.00	46.40	0.6	1,123	0.05%
2022/10/25	6.1	46.23	0.1	46.30	46.25	5.9	1,140	0.52%
2022/10/24	0	47.45	5	47.26	47.10	-5	1,159	-0.43%
2022/10/21	0	0.00	5	47.11	46.90	-5	1,161	-0.43%
2022/10/20	1	46.90	0	47.32	47.10	1	1,176	0.08%
2022/10/19	1.3	48.03	9	48.38	47.95	-7.7	1,179	-0.65%
2022/10/18	0.1	47.96	1	47.75	48.00	-1	1,184	-0.08%
2022/10/17	3	47.12	0.1	48.30	47.60	2.9	1,188	0.25%
2022/10/14	0.1	48.70	0	48.40	48.60	0.1	1,164	0.01%
2022/10/13	0.1	48.36	0	48.41	48.25	0.1	1,167	0.01%
2022/10/12	0	0.00	2.1	48.89	48.90	-2.1	1,159	-0.18%
2022/10/11	0.3	48.35	0.1	48.98	48.30	0.2	1,154	0.02%
2022/10/07	0.1	50.10	0.1	50.30	49.85	0	1,128	0.00%
2022/10/06	1.2	50.50	0.1	50.83	50.60	1.1	1,125	0.10%
2022/10/05	0	0.00	0.1	50.97	50.90	-0.1	1,137	0.00%
2022/10/04	0.1	50.00	0	0.00	49.95	0.1	1,131	0.01%
2022/10/03	2	49.80	3	50.10	49.65	-1	1,122	-0.09%
2022/09/30	1	50.40	0	0.00	50.70	1	1,117	0.09%
2022/09/29	0.1	51.40	1.1	51.22	51.20	-1	1,100	-0.09%
2022/09/28	2.1	51.40	0	0.00	51.10	2.1	1,098	0.19%
2022/09/26	6.1	52.73	0	0.00	52.60	6.1	1,093	0.55%
2022/09/22	2.1	53.54	2	53.20	54.20	0.1	1,101	0.01%
2022/09/21	0	0.00	0.5	53.90	53.60	-0.5	1,095	-0.05%
2022/09/20	0.3	54.34	2	54.20	54.30	-1.7	1,085	-0.16%
2022/09/19	1	54.00	4	54.20	53.90	-3	1,089	-0.28%
2022/09/16	0.1	54.90	0	0.00	54.30	0.1	1,097	0.01%
2022/09/15	3	54.50	0	0.00	54.80	3	1,065	0.28%
2022/09/14	0.1	55.00	0.3	55.00	54.70	-0.2	1,064	-0.02%
2022/09/13	2	55.50	0	0.00	55.40	2	1,077	0.19%
2022/09/12	0.1	55.70	0	0.00	55.30	0.1	1,080	0.00%
2022/09/08	1.1	55.08	2	55.00	55.70	-0.9	1,089	-0.08%
2022/09/07	1.3	54.72	0	0.00	54.60	1.3	1,098	0.12%
2022/09/06	0	0.00	2	55.90	55.70	-2	1,090	-0.18%
2022/09/05	1	56.10	0	0.00	56.00	1	1,098	0.09%
2022/09/01	2.1	56.30	0	0.00	56.50	2.1	1,126	0.18%
2022/08/31	0.5	57.20	0	0.00	57.00	0.5	1,130	0.04%
2022/08/30	0.2	57.17	4	56.85	56.90	-3.9	1,151	-0.33%
2022/08/29	3.6	58.72	1	58.80	58.80	2.6	1,148	0.23%
2022/08/26	3	59.70	1	59.70	59.60	2	1,134	0.18%
2022/08/25	0.1	60.40	2	60.40	60.20	-1.9	1,149	-0.16%
2022/08/24	0.2	60.25	7	60.43	59.90	-6.8	1,143	-0.59%
2022/08/22	0.6	59.60	0	0.00	59.50	0.6	1,169	0.05%
2022/08/18	0	0.00	1	59.50	59.30	-1	1,192	-0.08%
2022/08/17	0.2	59.40	0	0.00	59.20	0.2	1,207	0.02%
2022/08/15	1	59.90	2.1	59.01	59.80	-1.1	1,214	-0.09%
2022/08/12	0.5	57.71	2	57.80	57.70	-1.5	1,209	-0.12%
2022/08/11	0	0.00	4	56.90	57.40	-4	1,248	-0.32%
2022/08/10	2.3	56.54	2	56.70	56.50	0.3	1,261	0.03%
2022/08/09	2.2	57.19	0.1	57.09	57.00	2.2	1,269	0.17%
2022/08/08	1.2	56.86	0	0.00	56.90	1.2	1,287	0.09%
2022/08/05	0.2	57.50	0	0.00	57.60	0.2	1,315	0.01%
2022/08/04	2.1	56.05	0	0.00	56.40	2.1	1,338	0.15%
2022/08/03	2	57.10	0	0.00	57.10	2	1,330	0.15%
2022/08/02	3	58.04	0	0.00	58.50	3	1,335	0.23%
2022/08/01	2.1	59.01	0.5	59.50	58.90	1.6	1,367	0.12%
2022/07/29	2.2	58.45	5	59.38	59.90	-2.9	1,376	-0.21%
2022/07/28	4.1	58.20	1	58.00	58.20	3.1	1,361	0.23%
2022/07/27	0.3	58.39	0	0.00	58.40	0.3	1,374	0.02%
2022/07/26	1	57.42	0	0.00	58.00	1	1,398	0.07%
2022/07/25	1.2	56.52	0	0.00	57.40	1.2	1,424	0.08%
2022/07/22	1	55.90	0	0.00	56.60	1	1,450	0.07%
2022/07/21	0.3	55.92	0	0.00	55.90	0.3	1,521	0.02%
2022/07/20	0.1	56.00	1	56.50	55.90	-0.9	1,588	-0.06%
2022/07/19	0	0.00	1	55.50	55.90	-1	1,639	-0.06%
2022/07/18	0	54.50	0	0.00	54.60	0	1,697	0.00%
2022/07/15	1	54.80	0	0.00	54.50	1	1,733	0.06%
2022/07/14	1	54.90	0	0.00	54.90	1	1,776	0.06%
2022/07/13	0.2	55.70	0	0.00	55.50	0.2	1,796	0.01%
2022/07/12	0	0.00	0.6	54.50	54.10	-0.6	1,811	-0.03%
2022/07/11	0.1	54.91	0	0.00	54.90	0.1	1,838	0.01%
2022/07/07	0.1	55.50	0	0.00	55.40	0.1	1,841	0.00%
2022/07/06	0.1	55.50	1	55.60	55.40	-0.9	1,861	-0.05%
2022/07/05	0.1	56.40	0	0.00	56.40	0.1	1,879	0.00%
2022/07/04	0	0.00	0	55.00	55.00	0	1,894	0.00%
2022/07/01	2.2	54.91	3	54.70	54.70	-0.8	1,942	-0.04%
2022/06/28	0	57.00	0	0.00	57.00	0	1,990	0.00%
2022/06/24	1	56.50	3	56.93	56.90	-2	1,999	-0.10%
2022/06/23	0	56.00	1	55.90	56.00	-1	1,994	-0.05%
2022/06/22	0	55.50	0	0.00	55.30	0	2,002	0.00%
2022/06/21	0.4	56.10	0	0.00	56.10	0.4	2,007	0.02%
2022/06/20	0.1	54.20	0.1	54.20	54.00	0	2,016	0.00%
2022/06/17	0	0.00	1	54.20	54.30	-1	2,045	-0.05%
2022/06/16	0	55.40	0	0.00	55.10	0	2,066	0.00%
2022/06/14	0.6	55.61	0.1	56.00	55.90	0.5	2,143	0.02%
2022/06/13	9.6	55.86	0	0.00	55.90	9.6	2,177	0.44%
2022/06/10	0.1	57.70	1	56.70	57.30	-0.9	2,181	-0.04%
2022/06/09	1.1	58.32	0.5	57.70	57.70	0.6	2,211	0.03%
2022/06/08	1.1	58.13	3	58.27	58.40	-1.9	2,332	-0.08%
2022/06/07	1.1	56.32	0	0.00	57.00	1.1	2,481	0.05%
2022/06/02	0	0.00	1	56.10	55.90	-1	2,583	-0.04%
2022/05/30	1	57.30	0	0.00	57.30	1	2,717	0.04%
2022/05/27	0	56.30	0	0.00	56.00	0	2,803	0.00%
2022/05/26	0.5	56.50	8	56.18	56.00	-7.5	2,827	-0.27%
2022/05/25	0.1	55.26	0	0.00	55.10	0.1	2,826	0.00%
2022/05/24	0.1	54.20	0.4	54.30	53.90	-0.3	2,888	-0.01%
2022/05/23	1.2	54.53	0	0.00	54.60	1.2	2,899	0.04%
2022/05/20	0	54.80	0	0.00	54.60	0	2,926	0.00%
2022/05/19	3.5	54.92	0	0.00	55.20	3.5	2,918	0.12%
2022/05/18	2.4	53.73	0	0.00	54.50	2.4	2,890	0.08%
2022/05/17	1	53.40	0.2	54.00	53.50	0.8	2,896	0.03%
2022/05/16	2	53.90	0	0.00	53.60	2	2,928	0.07%
2022/05/13	0.3	52.30	2.5	52.40	52.70	-2.2	2,958	-0.07%
2022/05/12	3.2	52.34	0.2	52.80	52.00	3.1	2,961	0.10%
2022/05/10	0.5	54.07	80.4	52.98	53.90	-79.9	3,016	-2.65%
2022/05/09	3.1	53.86	0	0.00	53.30	3.1	3,041	0.10%
2022/05/06	2.4	55.38	0	0.00	55.20	2.4	3,004	0.08%
2022/05/05	1	56.70	28	56.83	56.60	-27	2,998	-0.90%
2022/05/04	1	55.80	59	56.31	56.10	-58	2,996	-1.94%
2022/05/03	1.3	55.60	0	0.00	55.80	1.3	2,992	0.04%
2022/04/29	2.1	56.37	0	0.00	56.20	2.1	2,979	0.07%
2022/04/28	8	56.31	0	0.00	55.90	8	2,950	0.27%
2022/04/27	2.3	55.98	0	0.00	55.80	2.3	2,934	0.08%
2022/04/26	9.5	59.00	0.5	58.60	58.30	9	2,874	0.31%
2022/04/25	9.3	60.09	0.2	60.20	59.80	9.1	2,824	0.32%
2022/04/22	7.4	62.27	0	0.00	62.20	7.4	2,784	0.27%
2022/04/21	0.1	64.10	2.1	64.24	63.80	-2	2,750	-0.07%
2022/04/20	2.3	65.90	1	65.50	65.90	1.3	2,740	0.05%
2022/04/19	5.1	65.73	8.2	65.89	65.90	-3.1	2,709	-0.11%
2022/04/18	6	65.80	2	65.70	65.60	4	2,710	0.15%
2022/04/15	0	66.00	0	0.00	67.00	0	2,698	0.00%
2022/04/14	0	0.00	2	66.50	66.20	-2	2,679	-0.07%
2022/04/13	0	0.00	1	66.00	66.10	-1	2,686	-0.04%
2022/04/12	1.4	65.40	3	65.80	65.20	-1.6	2,685	-0.06%
2022/04/11	1.3	67.12	1.7	66.86	66.70	-0.5	2,687	-0.02%
2022/04/07	2.1	66.69	24	66.10	66.00	-21.9	2,676	-0.82%
2022/04/06	4.1	65.46	0	0.00	65.50	4.1	2,645	0.15%
2022/04/01	7.2	63.51	0.1	64.00	63.60	7.1	2,641	0.27%
2022/03/31	1	64.30	3	64.57	64.20	-2	2,644	-0.08%
2022/03/30	3	64.53	17	64.59	64.40	-14	2,649	-0.53%
2022/03/29	0	0.00	0.9	64.50	64.10	-0.9	2,675	-0.03%
2022/03/28	0.5	64.90	2	64.30	64.60	-1.5	2,682	-0.06%
2022/03/25	3	64.23	1.4	64.26	64.20	1.6	2,674	0.06%
2022/03/23	3.1	65.03	0	0.00	64.90	3.1	2,667	0.12%
2022/03/22	21	65.00	0	0.00	65.00	21	2,644	0.79%
2022/03/21	5.1	63.88	2	63.90	64.00	3.1	2,607	0.12%
2022/03/18	6	62.52	0	0.00	62.10	6	2,579	0.23%
2022/03/17	2	63.50	0	0.00	63.40	2	2,525	0.08%
2022/03/16	1.1	62.41	1	62.40	62.80	0.1	2,504	0.00%
2022/03/15	1	63.80	0	0.00	63.40	1	2,463	0.04%
2022/03/14	9.4	63.83	2.4	64.17	64.20	7	2,444	0.29%
2022/03/11	17.2	62.97	4.7	63.90	63.60	12.5	2,408	0.52%
2022/03/10	11.7	64.82	2.3	64.65	65.20	9.4	2,278	0.41%
2022/03/09	2.5	66.64	1	66.40	67.00	1.5	2,103	0.07%
2022/03/08	3.4	66.92	3	65.90	65.80	0.4	2,069	0.02%
2022/03/07	2.2	68.64	8.5	69.33	68.90	-6.4	1,993	-0.32%
2022/03/04	0.6	71.36	2	71.20	70.90	-1.4	1,942	-0.07%
2022/03/03	8.6	72.52	5.3	72.64	72.10	3.2	1,919	0.17%
2022/03/02	0.8	71.39	1.1	70.00	71.80	-0.3	1,842	-0.01%
2022/03/01	1.1	68.77	3.3	68.21	68.80	-2.2	1,748	-0.13%
2022/02/25	2	67.15	0.2	67.10	67.00	1.8	1,721	0.10%
2022/02/24	1.1	67.11	4.6	67.82	66.90	-3.5	1,710	-0.20%
2022/02/23	0.3	68.17	0	0.00	68.20	0.3	1,644	0.02%
2022/02/22	2.2	67.59	0.5	67.70	67.20	1.8	1,643	0.11%
2022/02/21	0.1	67.80	0.1	67.80	67.60	0	1,614	0.00%
2022/02/18	2	67.55	5	67.48	67.60	-3	1,607	-0.19%
2022/02/17	5.1	67.66	9.6	67.77	67.80	-4.5	1,605	-0.28%
2022/02/16	4.3	67.12	2	67.10	67.50	2.3	1,618	0.14%
2022/02/15	7.3	67.63	4	68.02	67.20	3.3	1,601	0.21%
2022/02/14	5.3	66.36	1	66.70	66.90	4.3	1,560	0.28%
2022/02/11	7	66.61	6.2	67.12	66.30	0.8	1,560	0.05%
2022/02/10	7.6	66.25	3	65.90	66.30	4.6	1,527	0.30%
2022/02/09	0.3	63.76	1	63.50	64.40	-0.7	1,484	-0.05%
2022/02/08	0.1	62.40	0	0.00	62.20	0.1	1,440	0.01%
2022/02/07	2.3	61.16	1	61.40	61.30	1.3	1,441	0.09%
2022/01/26	1	61.20	0	0.00	61.10	1	1,477	0.07%
2022/01/25	0.1	61.02	0	0.00	61.20	0.1	1,560	0.00%
2022/01/24	2.1	60.62	2.3	60.68	61.20	-0.2	1,545	-0.01%
2022/01/21	0.7	61.58	0	0.00	61.30	0.7	1,525	0.04%
2022/01/20	0.2	61.77	1	61.90	61.50	-0.9	1,513	-0.06%
2022/01/19	1.1	61.80	0	0.00	61.50	1.1	1,501	0.07%
2022/01/18	2	62.30	0	0.00	61.80	2	1,492	0.13%
2022/01/17	0	62.10	0	0.00	62.20	0	1,479	0.00%
2022/01/14	0	61.80	0.7	61.80	61.60	-0.7	1,469	-0.05%
2022/01/13	2.1	62.20	3.5	62.19	62.30	-1.4	1,475	-0.10%
2022/01/12	0.2	61.11	0.9	61.00	61.50	-0.7	1,476	-0.05%
2022/01/11	3.1	60.99	1	60.50	60.50	2.1	1,473	0.14%
2022/01/10	0.3	60.83	0.7	60.60	60.80	-0.4	1,458	-0.03%
2022/01/07	0.1	61.00	1	60.60	60.90	-0.9	1,445	-0.06%
2022/01/06	1.3	60.67	1	60.80	60.90	0.3	1,442	0.02%
2022/01/05	0.4	60.93	0	0.00	60.50	0.4	1,439	0.03%
2022/01/04	6.1	60.73	17.1	60.72	60.40	-11	1,466	-0.75%
2022/01/03	0	61.90	0	0.00	61.60	0	1,452	0.00%
2021/12/30	2.4	61.70	0.2	61.90	61.90	2.2	1,464	0.15%
2021/12/29	0	0.00	0.6	62.10	62.00	-0.6	1,447	-0.04%
2021/12/28	2.6	62.09	4.2	62.19	62.20	-1.6	1,438	-0.11%
2021/12/27	0.3	61.00	1	60.37	61.00	-0.7	1,423	-0.05%
2021/12/24	0	59.90	1.1	59.98	59.80	-1.1	1,438	-0.08%
2021/12/23	0	0.00	3.3	59.69	59.80	-3.3	1,446	-0.23%
2021/12/22	4	58.40	6.2	58.52	58.70	-2.2	1,441	-0.15%
2021/12/21	0.5	58.10	0	0.00	58.00	0.5	1,450	0.03%
2021/12/16	0	57.90	0.1	57.90	58.00	-0.1	1,693	0.00%
2021/12/15	0	0.00	10	57.50	57.70	-10	1,815	-0.55%
2021/12/14	0.1	57.50	0	0.00	57.40	0.1	2,053	0.00%
2021/12/13	1.8	57.96	1	57.70	57.70	0.8	2,140	0.04%
2021/12/10	0.1	57.50	0	0.00	57.50	0.1	2,196	0.01%
2021/12/09	1	57.50	0	0.00	57.40	1	2,242	0.04%
2021/12/08	0.2	57.44	0	0.00	57.40	0.2	2,292	0.01%
2021/12/07	3.1	56.86	1.1	57.14	57.30	2	2,338	0.09%
2021/12/06	0.1	57.20	0.6	57.20	56.90	-0.5	2,386	-0.02%
2021/12/03	1.1	56.94	0	0.00	57.00	1.1	2,487	0.05%
2021/12/01	0.2	57.20	2	57.30	57.50	-1.8	2,532	-0.07%
2021/11/30	2.3	56.72	1	56.50	57.50	1.3	2,526	0.05%
2021/11/29	3	56.14	3.1	56.33	56.10	-0.1	2,516	0.00%
2021/11/26	4	56.50	3	56.47	56.50	1	2,513	0.04%
2021/11/24	1	56.70	5	56.90	56.80	-4	2,511	-0.16%
2021/11/23	9.8	56.69	0	0.00	56.70	9.8	2,539	0.39%
2021/11/22	2.1	57.00	0	0.00	57.00	2.1	2,537	0.08%
2021/11/19	2	57.30	0.1	57.60	57.30	1.9	2,534	0.07%
2021/11/18	0.1	58.00	1	57.70	57.90	-0.9	2,522	-0.04%
2021/11/17	1.3	57.74	0	0.00	57.80	1.3	2,521	0.05%
2021/11/16	0	0.00	1	57.60	58.00	-1	2,523	-0.04%
2021/11/15	0.2	58.05	0.3	58.10	57.80	-0.1	2,529	0.00%
2021/11/12	1.1	58.79	2.2	58.23	58.80	-1.1	2,515	-0.04%
2021/11/11	0.1	57.40	1	56.60	57.40	-0.9	2,499	-0.03%
2021/11/10	3.6	56.78	0.2	57.30	56.80	3.4	2,512	0.14%
2021/11/09	1.2	57.19	1.2	57.29	57.70	0	2,482	0.00%
2021/11/08	2	57.15	0	0.00	57.20	2	2,473	0.08%
2021/11/05	12.1	57.47	0	0.00	57.30	12.1	2,464	0.49%
2021/11/04	3	57.87	0	0.00	57.80	3	2,457	0.12%
2021/11/03	2.1	57.86	1	57.61	58.20	1.1	2,449	0.04%
2021/11/02	1.7	58.18	6.1	57.51	59.10	-4.4	2,401	-0.18%
2021/11/01	5.1	55.70	0	0.00	55.80	5.1	2,307	0.22%
2021/10/28	0.1	55.90	0	0.00	55.90	0.1	2,305	0.00%
2021/10/27	2.1	55.51	1	55.70	55.50	1.1	2,314	0.05%
2021/10/26	0.3	55.70	0	55.70	55.70	0.3	2,322	0.01%
2021/10/25	0	55.30	0	0.00	55.20	0	2,318	0.00%
2021/10/22	5.9	55.28	3.3	55.43	55.20	2.6	2,337	0.11%
2021/10/21	0	55.80	0	0.00	55.50	0	2,359	0.00%
2021/10/20	6.3	55.43	0	0.00	56.30	6.3	2,334	0.27%
2021/10/19	5.3	54.93	2	55.45	56.00	3.3	2,310	0.14%
2021/10/15	2	54.20	3.3	54.41	54.50	-1.3	2,363	-0.06%
2021/10/14	16	54.18	1.5	54.53	54.20	14.5	2,374	0.61%
2021/10/12	1	54.60	0	0.00	54.60	1	2,399	0.04%
2021/10/08	0.1	56.00	10.4	56.02	56.10	-10.4	2,386	-0.43%
2021/10/07	0.7	55.61	1	55.90	55.90	-0.3	2,375	-0.01%
2021/10/06	0.1	55.00	0	0.00	54.80	0.1	2,372	0.00%
2021/10/05	0.1	55.00	0.5	54.60	54.60	-0.4	2,378	-0.02%
2021/10/04	8	54.31	2	54.10	54.20	6	2,372	0.25%
2021/10/01	2	54.70	0	0.00	54.90	2	2,358	0.08%
2021/09/30	0.2	55.40	0	0.00	56.00	0.2	2,325	0.01%
2021/09/29	3	54.61	0	0.00	54.50	3	2,305	0.13%
2021/09/27	17.1	55.14	5	54.96	54.60	12.1	2,265	0.53%
2021/09/24	7.1	56.38	9	56.99	56.00	-1.9	2,215	-0.09%
2021/09/23	7.4	59.82	71	59.90	60.00	-63.6	2,148	-2.96%
2021/09/22	3.2	58.12	7	58.81	59.00	-3.8	2,087	-0.18%
2021/09/17	66.1	58.41	28.9	58.02	57.40	37.2	1,997	1.86%
2021/09/16	15	61.93	0.8	62.40	62.50	14.3	1,799	0.79%
2021/09/15	0.3	60.87	6	60.67	61.20	-5.7	1,721	-0.33%
2021/09/14	10.1	59.85	13	59.62	60.00	-2.9	1,666	-0.18%
2021/09/13	7.3	58.35	6	58.83	59.00	1.3	1,618	0.08%
2021/09/10	2.3	57.46	1.2	56.72	57.70	1.1	1,587	0.07%
2021/09/08	19.1	56.19	22	56.00	55.60	-2.9	1,527	-0.19%
2021/09/07	0.3	54.22	1	53.70	54.30	-0.7	1,440	-0.05%
2021/09/06	0.1	53.10	0	0.00	53.00	0.1	1,440	0.01%
2021/09/01	3	52.60	0	0.00	52.60	3	1,434	0.21%
2021/08/30	0.1	52.70	20	52.56	52.70	-19.9	1,428	-1.39%
2021/08/27	0.5	52.49	0	0.00	52.80	0.5	1,438	0.03%
2021/08/26	10	51.60	0	0.00	51.40	10	1,413	0.71%
2021/08/25	0.2	51.75	0	0.00	51.60	0.2	1,434	0.01%
2021/08/24	0.3	50.80	0	0.00	50.80	0.3	1,442	0.02%
2021/08/23	0.1	50.70	0	50.50	50.60	0.1	1,475	0.01%
2021/08/20	1.3	49.84	2	50.00	49.80	-0.8	1,500	-0.05%
2021/08/19	3	49.98	0	0.00	49.90	3	1,503	0.20%
2021/08/18	0.1	50.50	1	50.60	50.80	-0.9	1,492	-0.06%
2021/08/17	1	50.90	1	50.90	50.70	0	1,484	0.00%
2021/08/16	3.1	50.91	0	0.00	50.90	3.1	1,490	0.20%
2021/08/12	2.1	51.20	0	0.00	51.20	2.1	1,503	0.14%
2021/08/10	0.2	51.26	0	0.00	51.00	0.2	1,544	0.01%
2021/08/09	0.1	51.70	0	0.00	51.20	0.1	1,621	0.00%
2021/08/06	1.3	52.15	0	0.00	51.90	1.3	1,643	0.08%
2021/08/04	0	52.80	0	0.00	52.40	0	1,861	0.00%
2021/08/03	1	52.40	0	0.00	52.80	1	1,922	0.05%
2021/08/02	4	52.20	0	0.00	52.30	4	1,932	0.21%
2021/07/30	0.1	52.71	0	0.00	52.50	0.1	1,935	0.00%
2021/07/29	0	0.00	22	53.00	53.20	-22	1,945	-1.13%
2021/07/27	0.3	53.40	5.4	53.10	53.40	-5.1	2,007	-0.26%
2021/07/26	20	52.70	0	0.00	52.60	20	2,005	1.00%
2021/07/23	0	0.00	2	52.65	52.60	-2	2,043	-0.10%
2021/07/22	2	53.00	0	0.00	52.70	2	2,107	0.09%
2021/07/21	1.3	52.60	0	0.00	52.70	1.3	2,111	0.06%
2021/07/20	6	51.98	0.2	52.00	52.10	5.8	2,135	0.27%
2021/07/19	0.3	52.00	1	51.30	52.00	-0.7	2,233	-0.03%
2021/07/16	0.6	52.20	1	52.30	51.40	-0.4	2,391	-0.02%
2021/07/15	0	0.00	4	51.43	51.70	-4	2,464	-0.16%
2021/07/13	11.1	50.70	2.3	50.74	50.90	8.8	2,572	0.34%
2021/07/12	0.2	50.80	0	0.00	50.80	0.2	2,628	0.01%
2021/07/09	0.1	50.50	0	0.00	50.60	0.1	2,650	0.00%
2021/07/08	0.1	50.50	0.2	50.40	50.60	-0.1	2,770	-0.01%
2021/07/07	1.2	50.50	0	0.00	50.50	1.2	2,804	0.04%
2021/07/06	5	50.30	0	0.00	50.60	5	2,848	0.18%
2021/07/05	1.3	50.50	1	50.30	50.50	0.3	2,888	0.01%
2021/07/02	4	50.58	1.5	50.43	50.50	2.5	2,927	0.09%
2021/07/01	0.8	50.50	3	50.50	50.70	-2.2	3,009	-0.07%
2021/06/30	11.1	50.40	0	0.00	50.00	11.1	3,082	0.36%
2021/06/29	0	50.90	5	50.72	50.80	-5	3,095	-0.16%
2021/06/28	0.2	50.96	0	0.00	51.10	0.2	3,240	0.01%
2021/06/25	0.8	50.07	0	0.00	50.20	0.8	3,240	0.03%
2021/06/23	0.7	49.16	0	0.00	49.45	0.7	3,261	0.02%
2021/06/22	1.3	48.97	0	0.00	49.00	1.3	3,259	0.04%
2021/06/21	0	0.00	33	48.90	48.95	-33	3,281	-1.01%
2021/06/18	0.2	49.15	1	49.15	49.45	-0.8	3,329	-0.02%
2021/06/17	0	0.00	0.2	49.10	49.10	-0.2	3,367	0.00%
2021/06/16	2	48.80	0	0.00	49.00	2	3,404	0.06%
2021/06/15	0	0.00	6	48.79	49.00	-6	3,406	-0.18%
2021/06/11	0.1	48.10	0	0.00	48.10	0.1	3,383	0.00%
2021/06/10	0.1	48.00	0	0.00	48.00	0.1	3,400	0.00%
2021/06/08	0.1	47.95	0	0.00	47.95	0.1	3,440	0.00%
2021/06/07	1.1	48.01	0	0.00	48.05	1.1	3,504	0.03%
2021/06/04	0	48.05	0.3	47.95	47.90	-0.3	3,529	-0.01%
2021/06/02	0	48.60	0	0.00	48.60	0	3,595	0.00%
2021/06/01	0.1	48.30	8	48.25	48.20	-7.9	3,607	-0.22%
2021/05/31	0.1	48.55	0	0.00	48.30	0.1	3,617	0.00%
2021/05/28	0.2	48.74	1	49.00	49.00	-0.8	3,612	-0.02%
2021/05/27	0.3	47.84	0	0.00	48.00	0.3	3,607	0.01%
2021/05/26	1.2	47.49	20	47.66	47.85	-18.8	3,624	-0.52%
2021/05/25	0.4	47.70	0	0.00	47.70	0.4	3,633	0.01%
2021/05/20	8	46.90	6	47.10	47.00	2	3,681	0.05%
2021/05/19	21	46.67	0	0.00	46.90	21	3,677	0.57%
2021/05/18	5	46.37	2	46.60	46.75	3	3,697	0.08%
2021/05/17	5.1	45.02	12	44.93	45.50	-6.9	3,698	-0.19%
2021/05/13	4	46.43	5.1	46.30	46.05	-1.1	3,597	-0.03%
2021/05/12	7.1	46.25	50	45.13	45.60	-43	3,500	-1.23%
2021/05/11	0.1	48.90	6.2	49.01	48.95	-6.2	3,380	-0.18%
2021/05/10	0.2	48.70	0.3	48.75	48.70	-0.2	3,332	0.00%
2021/05/07	4.1	48.45	0	0.00	48.35	4.1	3,371	0.12%
2021/05/06	4	47.64	0	0.00	48.00	4	3,376	0.12%
2021/05/05	2.2	47.75	1	47.45	47.60	1.2	3,361	0.04%
2021/05/04	0.3	47.40	4.2	47.44	47.40	-3.9	3,359	-0.12%
2021/05/03	15	48.49	0	0.00	48.40	15	3,306	0.45%
2021/04/29	15.1	48.87	1	49.14	49.25	14.1	3,293	0.43%
2021/04/28	60.1	49.04	5	49.33	49.45	55.1	3,284	1.68%
2021/04/27	1.1	48.01	3.8	47.96	48.00	-2.6	3,277	-0.08%
2021/04/26	50.2	48.00	1	48.25	48.35	49.2	3,263	1.51%
2021/04/23	6.6	48.54	2	49.10	48.50	4.6	3,221	0.14%
2021/04/22	34.9	50.24	114	50.09	50.00	-79.1	3,147	-2.51%	大賣/
2021/04/21	0.2	52.96	22.6	52.95	53.00	-22.4	3,007	-0.74%
2021/04/20	1.8	52.00	3.1	51.94	52.00	-1.3	2,918	-0.04%
2021/04/19	4.9	52.05	19.5	52.02	52.10	-14.6	2,875	-0.51%
2021/04/16	8.5	51.38	70.2	51.06	51.90	-61.6	2,820	-2.18%
2021/04/15	0	0.00	0.2	50.50	50.40	-0.2	2,779	-0.01%
2021/04/14	45.1	49.94	14	49.88	50.00	31.1	2,764	1.12%
2021/04/13	11	51.65	5.1	51.46	51.40	5.9	2,682	0.22%
2021/04/12	5.8	51.02	16	51.09	51.30	-10.2	2,672	-0.38%
2021/04/09	17	50.00	0	0.00	50.30	17	2,658	0.64%
2021/04/08	5.2	49.95	26.7	50.00	50.00	-21.5	2,627	-0.82%
2021/04/07	51.9	50.00	0.1	49.90	50.10	51.8	2,613	1.98%
2021/04/06	4.3	48.57	1.9	48.34	49.20	2.4	2,600	0.09%
2021/04/01	2.3	47.55	19	47.45	47.65	-16.8	2,541	-0.66%
2021/03/31	4.6	47.33	1.1	47.21	47.35	3.5	2,491	0.14%
2021/03/30	0	46.50	0	0.00	46.50	0	2,334	0.00%
2021/03/29	21.1	45.99	3.1	46.01	46.30	18	2,304	0.78%
2021/03/26	0.1	45.70	5	45.40	45.70	-4.9	2,288	-0.21%
2021/03/25	20	45.39	2.1	45.40	45.45	17.9	2,270	0.79%
2021/03/24	14	45.45	3	45.37	45.45	11	2,261	0.49%
2021/03/23	0	45.50	2	45.50	45.50	-2	2,238	-0.09%
2021/03/22	1.6	45.00	21.5	44.01	45.00	-20	2,187	-0.91%
2021/03/19	14	43.95	0.2	43.80	43.65	13.8	2,141	0.64%
2021/03/18	0.2	43.75	2	43.90	43.70	-1.8	2,095	-0.08%
2021/03/17	1	43.65	2	43.75	43.80	-1	2,101	-0.05%
2021/03/16	50.1	43.85	0	0.00	43.90	50.1	2,148	2.33%
2021/03/15	0	0.00	2	43.13	43.40	-2	2,146	-0.09%
2021/03/12	6.2	43.25	11	43.25	43.35	-4.8	2,152	-0.23%
2021/03/11	21.1	43.79	23	43.98	43.70	-1.9	2,155	-0.09%
2021/03/10	15.1	44.32	4.1	44.30	44.25	11	2,110	0.52%
2021/03/09	2	43.90	10	43.65	44.00	-8	2,096	-0.38%
2021/03/08	10.2	43.60	4	43.51	43.60	6.2	2,066	0.30%
2021/03/05	0	0.00	1	43.08	43.10	-1	2,033	-0.05%
2021/03/04	2.1	42.42	5	42.65	42.70	-2.9	2,035	-0.14%
2021/03/03	1.1	42.43	20	42.55	42.65	-18.9	2,017	-0.94%
2021/02/26	0.2	42.23	10	42.10	42.20	-9.8	1,980	-0.50%
2021/02/25	0.2	42.20	0	0.00	42.20	0.2	1,964	0.01%
2021/02/24	5	42.29	0	0.00	42.05	5	1,969	0.25%
2021/02/23	0	42.15	3	42.07	42.15	-3	1,947	-0.15%
2021/02/22	0.3	42.00	0	0.00	41.90	0.3	1,944	0.02%
2021/02/19	1.4	42.06	200	41.72	42.05	-198.6	1,953	-10.17%	大賣/鉅額交易
2021/02/18	0	42.10	0.1	42.10	42.05	-0.1	1,962	-0.01%
2021/02/17	0.2	41.60	0.4	41.60	41.55	-0.2	1,969	-0.01%
2021/02/01	0.2	40.50	3	40.20	40.45	-2.9	2,062	-0.14%
2021/01/29	3.1	40.13	27	40.00	40.45	-23.9	2,049	-1.16%
2021/01/28	1	40.25	20	40.25	40.30	-19	1,999	-0.95%
2021/01/27	13	40.55	5	40.60	40.65	8	1,987	0.40%
2021/01/26	0.1	40.75	0	0.00	40.65	0.1	1,989	0.00%
2021/01/25	2	40.13	10	40.05	40.85	-8	1,987	-0.40%
2021/01/22	22.5	40.30	4.3	40.31	40.40	18.2	1,986	0.92%
2021/01/21	4.5	40.46	0	0.00	40.45	4.5	1,986	0.23%
2021/01/20	7.3	40.61	1	40.46	40.40	6.3	1,974	0.32%
2021/01/19	8	41.19	16.7	41.04	41.10	-8.7	1,917	-0.45%
2021/01/18	1.1	40.86	0	0.00	41.10	1.1	1,920	0.05%
2021/01/15	3.1	41.30	0.1	41.50	41.20	2.9	1,908	0.15%
2021/01/14	12	41.55	2.3	41.56	41.65	9.7	1,947	0.50%
2021/01/13	1	41.75	0	0.00	41.85	1	1,936	0.05%
2021/01/12	3	41.77	0.7	42.00	41.80	2.4	1,931	0.12%
2021/01/11	3.2	41.87	1.2	41.73	42.10	2.1	1,924	0.11%
2021/01/08	2.1	41.90	0	0.00	41.85	2.1	1,914	0.11%
2021/01/07	18.3	42.15	1	42.05	42.15	17.3	1,888	0.91%
2021/01/05	2	42.85	5	42.65	42.65	-3	1,825	-0.16%
2021/01/04	7	42.44	0.1	42.55	42.50	6.9	1,823	0.38%
2020/12/31	0.1	42.70	0	0.00	42.60	0.1	1,792	0.00%
2020/12/30	1	42.80	0	0.00	42.80	1	1,783	0.06%
2020/12/29	2.1	42.50	10	42.75	42.85	-7.9	1,766	-0.45%
2020/12/28	10.1	41.53	5	41.60	41.90	5.1	1,696	0.30%
2020/12/25	0	41.45	0	0.00	41.45	0	1,668	0.00%
2020/12/24	3	41.30	0	0.00	41.25	3	1,662	0.18%
2020/12/22	2.4	41.73	0	0.00	41.35	2.4	1,687	0.14%
2020/12/21	2.7	41.45	0	0.00	41.60	2.7	1,702	0.16%
2020/12/18	0	0.00	0.1	41.45	41.45	-0.1	1,712	-0.01%
2020/12/17	1	41.40	1	41.50	41.45	0	1,727	0.00%
2020/12/16	1.1	41.20	0.3	41.30	41.55	0.8	1,733	0.05%
2020/12/15	1.1	41.26	0	0.00	41.10	1.1	1,744	0.06%
2020/12/14	1.1	41.40	0	0.00	41.45	1.1	1,752	0.06%
2020/12/11	2.1	41.11	0	0.00	41.25	2.1	1,767	0.12%
2020/12/10	3.4	41.66	0	0.00	41.50	3.4	1,771	0.19%
2020/12/09	6	41.15	0	0.00	41.15	6	1,749	0.34%
2020/12/08	11.1	41.06	0	0.00	41.05	11.1	1,783	0.62%
2020/12/07	1.1	41.25	0	0.00	41.25	1.1	1,768	0.06%
2020/12/03	0.2	41.30	0	0.00	41.25	0.2	1,753	0.01%
2020/12/02	20	41.42	0	0.00	41.30	20	1,751	1.14%
2020/12/01	0.1	41.52	0	0.00	41.55	0.1	1,759	0.00%
2020/11/30	0.4	41.95	0	0.00	41.20	0.4	1,765	0.02%
2020/11/27	0	41.70	0	0.00	41.70	0	1,737	0.00%
2020/11/26	0.1	41.60	1	41.35	41.60	-0.9	1,745	-0.05%
2020/11/25	1.1	41.41	0	0.00	41.40	1.1	1,790	0.06%
2020/11/24	0.2	41.40	0	41.40	41.40	0.2	1,790	0.01%
2020/11/23	2.6	41.32	0	0.00	41.40	2.6	1,793	0.15%
2020/11/20	0.2	41.25	0	0.00	41.00	0.2	1,786	0.01%
2020/11/19	2	40.98	0	0.00	41.05	2	1,784	0.11%
2020/11/18	65.1	41.37	0.2	41.30	41.20	64.9	1,803	3.60%
2020/11/17	5	41.36	0	0.00	41.35	5	1,818	0.28%
2020/11/16	3.1	41.85	0	0.00	41.85	3.1	1,879	0.16%
2020/11/13	10	42.07	0	0.00	42.10	10	1,873	0.53%
2020/11/12	2	41.98	20.1	41.83	41.70	-18.1	1,882	-0.96%
2020/11/11	1.1	41.74	4	42.16	42.25	-2.9	1,917	-0.15%
2020/11/10	4.1	40.83	5	40.90	41.10	-0.9	1,882	-0.05%
2020/11/09	1.4	40.55	2	40.58	40.60	-0.6	1,900	-0.03%
2020/11/06	10	40.10	0	0.00	40.10	10	2,070	0.48%
2020/11/05	6	40.18	0	0.00	40.00	6	2,172	0.28%
2020/11/04	0	0.00	2	40.05	40.15	-2	2,249	-0.09%
2020/11/03	2	39.90	0	0.00	39.90	2	2,279	0.09%
2020/11/02	3.4	39.85	0	0.00	39.90	3.4	2,298	0.15%
2020/10/30	2	40.20	2	40.15	39.95	0	2,326	0.00%
2020/10/29	6.4	40.07	1	40.15	40.35	5.4	2,345	0.23%
2020/10/28	2	40.75	6.6	40.72	40.70	-4.6	2,372	-0.19%
2020/10/27	0.6	40.40	1	40.35	40.30	-0.5	2,439	-0.02%
2020/10/26	1.2	40.39	0	0.00	40.35	1.2	2,482	0.05%
2020/10/22	4.6	39.23	0.3	39.90	39.90	4.3	2,525	0.17%
2020/10/21	1.3	39.55	2	39.85	39.60	-0.7	2,482	-0.03%
2020/10/20	3	39.50	0	0.00	39.50	3	2,507	0.12%
2020/10/19	1	39.70	9.2	39.73	39.85	-8.2	2,517	-0.33%
2020/10/16	1	39.80	0	0.00	39.80	1	2,539	0.04%
2020/10/15	0	0.00	0.6	39.95	39.85	-0.6	2,606	-0.02%
2020/10/14	2	39.93	0	0.00	39.95	2	2,627	0.08%
2020/10/13	2.1	40.01	0	0.00	40.10	2.1	2,660	0.08%
2020/10/12	0.5	40.30	0	0.00	40.30	0.5	2,714	0.02%
2020/10/08	2.2	40.12	0	0.00	40.20	2.2	2,726	0.08%
2020/10/06	1.2	40.33	12.8	40.31	40.45	-11.5	2,778	-0.41%
2020/10/05	1	39.65	5	39.65	39.65	-4	2,795	-0.14%
2020/09/30	3	39.88	0	0.00	39.80	3	2,814	0.11%
2020/09/29	3.1	39.97	0	0.00	39.90	3.1	2,824	0.11%
2020/09/28	3.3	39.77	0.8	40.00	39.95	2.5	2,855	0.09%
2020/09/25	7.6	39.45	0.2	39.50	39.40	7.3	2,899	0.25%
2020/09/24	11.4	39.62	2	39.50	39.25	9.4	2,910	0.32%
2020/09/23	8.2	40.08	3	40.02	40.05	5.2	2,895	0.18%
2020/09/22	4	40.15	0	0.00	40.20	4	2,892	0.14%
2020/09/21	3	40.67	1	40.75	40.60	2	2,885	0.07%
2020/09/18	12	40.85	0	0.00	40.80	12	2,894	0.41%
2020/09/17	21	41.34	0	0.00	40.95	21	2,875	0.73%
2020/09/16	0.7	41.55	4	41.60	41.55	-3.3	2,867	-0.11%
2020/09/15	3	40.80	0	0.00	40.80	3	2,865	0.10%
2020/09/14	16.2	40.38	10	40.40	40.45	6.2	2,879	0.22%
2020/09/11	6.6	40.72	15.9	40.72	40.65	-9.3	2,852	-0.33%
2020/09/10	0.4	41.40	0.1	41.40	41.30	0.3	2,815	0.01%
2020/09/09	5.3	41.21	9	41.15	41.35	-3.7	2,815	-0.13%
2020/09/08	1	41.60	0	0.00	41.70	1	2,817	0.04%
2020/09/07	0	0.00	17	41.71	41.65	-17	2,846	-0.60%
2020/09/04	10	42.03	3.1	42.01	42.00	6.9	2,888	0.24%
2020/09/03	2.1	42.30	0	0.00	42.15	2.1	2,887	0.07%
2020/09/01	0	0.00	26.2	42.35	42.30	-26.2	2,928	-0.90%
2020/08/31	19.4	42.25	11.2	42.66	42.05	8.2	2,923	0.28%
2020/08/28	0	0.00	0.4	43.00	42.80	-0.4	2,881	-0.01%
2020/08/27	0	0.00	16	42.99	43.00	-16	2,906	-0.55%
2020/08/26	2	43.08	10	43.10	43.30	-8	2,918	-0.27%
2020/08/25	0.1	43.50	1.3	43.42	43.40	-1.2	2,938	-0.04%
2020/08/24	0.2	43.60	4	43.43	43.50	-3.8	2,971	-0.13%
2020/08/21	1	43.15	27	42.70	43.15	-26	2,962	-0.88%
2020/08/20	11	42.10	88	41.74	42.10	-77	2,941	-2.62%
2020/08/19	0	0.00	11	43.30	43.00	-11	2,878	-0.38%
2020/08/18	1	43.10	9	43.10	43.40	-8	2,857	-0.28%
2020/08/17	1.1	43.39	64	42.53	43.40	-62.9	2,862	-2.20%
2020/08/14	11	41.71	10.4	41.72	41.85	0.6	2,830	0.02%
2020/08/13	1	41.65	10	41.57	41.80	-9	2,854	-0.32%
2020/08/12	15.4	41.14	76.1	40.56	41.15	-60.7	2,874	-2.11%
2020/08/11	125.2	47.12	0	0.00	47.15	125.2	2,722	4.60%	大買/鉅額交易
2020/08/10	2.2	47.12	35	47.19	47.20	-32.8	2,701	-1.21%
2020/08/07	0.3	47.25	0	0.00	47.10	0.3	2,703	0.01%
2020/08/06	51	47.16	0	0.00	47.20	51	2,772	1.84%
2020/08/05	3	47.02	1	47.10	47.15	2	3,082	0.06%
2020/08/04	20	47.20	1	47.20	47.20	19	3,126	0.61%
2020/08/03	6	47.19	0	0.00	47.25	6	3,156	0.19%
2020/07/31	49	46.98	21	47.15	46.90	28	3,172	0.88%
2020/07/30	7	46.05	10	45.90	46.05	-3	3,245	-0.09%
2020/07/29	1.1	45.30	53	45.51	45.25	-51.9	3,268	-1.59%
2020/07/28	1.6	44.66	0	0.00	44.70	1.6	3,286	0.05%
2020/07/27	12.2	44.85	1	44.80	44.70	11.2	3,333	0.34%
2020/07/24	3	45.45	1	45.75	45.30	2	3,392	0.06%
2020/07/23	0	0.00	13	45.85	45.80	-13	3,421	-0.38%
2020/07/22	22	45.75	15.7	45.75	45.80	6.3	3,450	0.18%
2020/07/21	0.2	45.65	20.2	45.40	45.65	-20.1	3,445	-0.58%
2020/07/20	38.3	44.95	8	44.63	44.95	30.3	3,405	0.89%
2020/07/17	14.1	44.90	6	45.03	45.00	8.1	3,451	0.24%
2020/07/16	1	44.75	5	44.62	45.00	-4	3,504	-0.11%
2020/07/15	3	44.10	6	44.25	44.15	-3	3,518	-0.09%
2020/07/14	47	43.90	0	0.00	43.95	47	3,599	1.31%
2020/07/13	8.1	43.94	0	0.00	43.95	8.1	3,678	0.22%
2020/07/10	0.1	43.20	0	0.00	43.05	0.1	3,763	0.00%
2020/07/09	4	43.75	5	43.85	43.60	-1	3,827	-0.03%
2020/07/08	0.1	43.80	2	43.75	43.80	-1.9	3,910	-0.05%
2020/07/07	2.1	43.80	2	43.50	43.75	0.1	3,938	0.00%
2020/07/06	63.5	44.19	6.2	43.98	43.95	57.3	3,971	1.44%
2020/07/03	2	43.13	0	0.00	43.45	2	3,973	0.05%
2020/07/02	1	43.00	0	0.00	42.90	1	4,019	0.03%
2020/07/01	24	42.76	0	0.00	42.75	24	4,068	0.59%
2020/06/30	1	42.70	0	0.00	42.50	1	4,260	0.02%
2020/06/29	1.1	42.70	0	0.00	42.50	1.1	4,304	0.03%
2020/06/24	1	42.70	0	0.00	42.65	1	4,326	0.02%
2020/06/23	1.7	42.62	0	0.00	42.55	1.7	4,359	0.04%
2020/06/22	0.2	42.85	2	43.05	42.80	-1.8	4,373	-0.04%
2020/06/19	3	42.53	2	42.85	42.85	1	4,402	0.02%
2020/06/18	4	42.35	0	0.00	42.30	4	4,417	0.09%
2020/06/17	0.1	42.40	0	0.00	42.30	0.1	4,433	0.00%
2020/06/16	2	42.05	0	0.00	42.10	2	4,485	0.04%
2020/06/15	4	41.89	2	41.88	41.85	2	4,583	0.04%
2020/06/12	0	0.00	41	41.96	42.00	-41	4,612	-0.89%
2020/06/11	18	42.97	22	42.89	42.35	-4	4,636	-0.09%
2020/06/10	15.1	43.11	0	0.00	43.20	15.1	4,617	0.33%
2020/06/09	0.2	43.25	0	0.00	43.15	0.2	4,700	0.00%
2020/06/08	4.1	42.66	1	42.75	43.10	3.1	4,741	0.07%
2020/06/05	0	0.00	3	42.45	42.45	-3	4,725	-0.06%
2020/06/04	12	42.49	0	0.00	42.40	12	4,786	0.25%
2020/06/03	14	42.29	0	0.00	42.40	14	4,817	0.29%
2020/06/02	6	42.25	0	0.00	42.20	6	4,796	0.13%
2020/06/01	0.4	42.05	0	0.00	42.00	0.4	4,780	0.01%
2020/05/27	1	41.80	0	0.00	41.80	1	4,744	0.02%
2020/05/26	1.1	41.95	0	0.00	41.95	1.1	4,741	0.02%
2020/05/25	3.1	41.52	0	0.00	41.85	3.1	4,725	0.07%
2020/05/22	1	41.65	0	0.00	41.55	1	4,733	0.02%
2020/05/21	1.1	42.19	0	0.00	42.05	1.1	4,722	0.02%
2020/05/20	2	42.08	0	0.00	41.80	2	4,704	0.04%
2020/05/19	0.6	42.35	1	41.87	42.30	-0.5	4,665	-0.01%
2020/05/18	2	41.30	0	0.00	41.55	2	4,615	0.04%
2020/05/15	0.1	41.35	0	0.00	41.25	0.1	4,622	0.00%
2020/05/14	1	41.30	0.2	41.30	41.10	0.8	4,570	0.02%
2020/05/13	1.4	42.04	50.1	41.47	41.80	-48.7	4,499	-1.08%
2020/05/12	12.4	42.06	67.4	41.62	41.80	-55	4,407	-1.25%
2020/05/11	10.1	45.14	0	44.90	44.90	10.1	4,087	0.25%
2020/05/08	40.2	45.21	34	45.39	45.40	6.2	4,010	0.15%
2020/05/07	0.2	44.90	7.3	44.71	45.00	-7.2	3,951	-0.18%
2020/05/06	4	43.96	39	45.66	43.90	-35	3,919	-0.89%
2020/05/05	2	43.80	19	43.97	44.75	-17	3,783	-0.45%
2020/05/04	0	0.00	1	43.35	43.45	-1	3,722	-0.03%
2020/04/30	11.3	43.00	42	43.28	43.10	-30.7	3,676	-0.83%
2020/04/29	0	0.00	1	42.50	42.90	-1	3,632	-0.03%
2020/04/28	10	41.60	30.5	41.87	42.00	-20.5	3,561	-0.57%
2020/04/27	6.2	41.23	0	41.20	41.20	6.2	3,584	0.17%
2020/04/24	5	40.80	32.2	40.99	40.75	-27.2	3,552	-0.77%
2020/04/23	1	40.85	1	41.00	40.90	0	3,547	0.00%
2020/04/22	1	40.50	2	40.50	40.85	-1	3,522	-0.03%
2020/04/21	19	40.91	21	40.71	40.65	-2	3,463	-0.06%
2020/04/20	3.1	40.66	4	40.51	40.90	-0.9	3,401	-0.03%
2020/04/17	21	41.58	20	40.57	40.45	1	3,367	0.03%
2020/04/16	14	41.04	29	41.29	41.25	-15	3,256	-0.46%
2020/04/15	12	40.64	31	40.67	41.80	-19	3,157	-0.60%
2020/04/14	10.1	40.00	8.1	40.00	40.15	2	3,036	0.06%
2020/04/13	0	39.50	1	39.75	39.45	-1	2,948	-0.03%
2020/04/10	0.8	38.90	0	0.00	38.85	0.8	2,858	0.03%
2020/04/09	5	38.45	0.4	38.45	38.45	4.6	2,830	0.16%
2020/04/08	1.2	38.46	1	38.50	38.45	0.2	2,774	0.01%
2020/04/07	10	38.38	12	38.31	38.30	-2	2,719	-0.07%
2020/04/06	0.1	38.00	4	37.98	37.95	-3.9	2,640	-0.15%
2020/04/01	27	38.11	5.2	38.05	37.90	21.8	2,567	0.85%
2020/03/31	10	37.25	2	37.25	37.25	8	2,362	0.34%
2020/03/30	21.4	33.83	0	0.00	33.90	21.4	2,308	0.93%
2020/03/27	16	33.24	2	33.85	33.20	14	2,279	0.61%
2020/03/26	3	33.20	6	33.04	33.30	-3	2,246	-0.13%
2020/03/25	7.1	32.98	5	33.00	33.25	2.1	2,236	0.09%
2020/03/24	2.4	32.01	0	0.00	31.85	2.4	2,219	0.11%
2020/03/23	7	30.84	5	30.53	30.70	2	2,213	0.09%
2020/03/20	8	30.92	6	30.51	31.25	2	2,200	0.09%
2020/03/19	10	29.28	12	29.65	29.30	-2	2,142	-0.09%
2020/03/18	5	31.95	2	32.25	31.80	3	2,038	0.15%
2020/03/17	13	32.12	0	0.00	31.85	13	1,994	0.65%
2020/03/16	16.1	33.28	13	33.41	33.20	3.1	1,941	0.16%
2020/03/13	5	32.58	15	32.69	34.00	-10	1,916	-0.52%
2020/03/12	18	35.77	6	35.82	35.60	12	1,827	0.66%
2020/03/11	1	37.15	5	37.15	36.90	-4	1,779	-0.22%
2020/03/10	15.1	36.30	6	36.25	36.70	9.1	1,752	0.52%
2020/03/09	1	37.20	0.2	37.50	37.20	0.8	1,682	0.05%
2020/03/06	1.2	38.22	10.4	38.30	38.20	-9.2	1,639	-0.56%
2020/03/05	0.3	38.50	0	0.00	38.45	0.3	1,625	0.02%
2020/03/04	0	0.00	4	37.95	37.95	-4	1,613	-0.25%
2020/03/03	7.3	38.20	0	0.00	38.05	7.3	1,602	0.46%
2020/03/02	65	37.52	1	37.65	37.50	64	1,587	4.03%
2020/02/27	70	38.16	0.3	38.10	38.00	69.7	1,547	4.51%
2020/02/26	5	38.40	0	0.00	38.35	5	1,531	0.33%
2020/02/25	2.1	38.03	1	38.25	38.40	1.1	1,520	0.07%
2020/02/24	4	38.50	0	0.00	38.55	4	1,511	0.26%
2020/02/21	5	39.10	0	0.00	39.00	5	1,493	0.33%
2020/02/20	62	39.05	18.1	39.10	39.05	44	1,492	2.94%
2020/02/19	2	39.25	5	39.22	39.25	-3	1,491	-0.20%
2020/02/17	1.2	38.43	0	0.00	38.60	1.2	1,482	0.08%
2020/02/14	115.1	38.04	0	0.00	38.10	115.1	1,492	7.71%	大買/鉅額交易
2020/02/12	1	37.85	0	0.00	38.00	1	1,481	0.07%
2020/02/10	2.1	37.41	0	0.00	37.55	2.1	1,469	0.15%
2020/02/06	0.1	38.10	0	0.00	38.10	0.1	1,454	0.01%
2020/02/03	4	37.15	0	0.00	37.55	4	1,420	0.28%
2020/01/31	0	37.75	112.5	37.73	37.70	-112.5	1,392	-8.08%	大賣/鉅額交易
2020/01/30	21.7	37.01	5.1	37.81	37.15	16.5	1,377	1.20%
2020/01/20	3	38.62	2	38.68	38.60	1	1,290	0.08%
2020/01/17	1.5	38.48	3	38.47	38.50	-1.5	1,272	-0.12%
2020/01/16	1	38.10	1.1	38.10	38.10	-0.1	1,249	0.00%
2020/01/15	1	38.00	0	0.00	38.00	1	1,245	0.08%
2020/01/14	1	38.20	0	0.00	38.20	1	1,250	0.08%
2020/01/13	0.4	37.85	12.3	37.80	37.85	-11.9	1,234	-0.96%
2020/01/09	0.1	36.80	0	0.00	36.75	0.1	1,211	0.01%
2020/01/06	1	36.55	0.2	36.90	36.85	0.8	1,221	0.07%
2020/01/03	0	0.00	0.8	37.10	37.05	-0.8	1,210	-0.07%
2020/01/02	0.4	37.10	2	37.08	37.10	-1.7	1,213	-0.14%
2019/12/30	0.3	36.80	0	0.00	36.80	0.3	1,201	0.02%
2019/12/27	1	36.75	0	0.00	36.80	1	1,199	0.08%
2019/12/26	0	36.85	0	0.00	36.85	0	1,195	0.00%
2019/12/25	0.3	36.95	0	0.00	36.95	0.3	1,199	0.03%
2019/12/24	0	0.00	0.4	36.90	36.90	-0.4	1,206	-0.03%
2019/12/23	0.1	36.65	0	0.00	36.65	0.1	1,202	0.01%
2019/12/20	3	36.55	8.6	36.53	36.70	-5.6	1,196	-0.47%
2019/12/18	0.4	36.60	0	0.00	36.65	0.4	1,153	0.04%
2019/12/11	0	0.00	2	36.10	36.10	-2	1,133	-0.18%
2019/12/10	0.1	36.10	0.3	36.10	36.15	-0.2	1,133	-0.02%
2019/12/09	0.2	35.90	0	0.00	35.95	0.2	1,149	0.02%
2019/12/06	0.2	35.50	0.6	35.50	35.50	-0.4	1,139	-0.03%
2019/12/05	0.1	35.35	0	0.00	35.25	0.1	1,130	0.01%
2019/12/04	0	35.40	2	35.30	35.35	-2	1,132	-0.18%
2019/12/03	2	35.30	0	0.00	35.40	2	1,142	0.18%
2019/12/02	0	0.00	5	35.40	35.40	-5	1,150	-0.43%
2019/11/29	0.3	35.55	0.2	35.55	35.55	0.1	1,162	0.01%
2019/11/27	0	0.00	0.4	35.70	35.70	-0.4	1,210	-0.04%
2019/11/26	10.1	35.50	2.2	35.70	35.70	7.9	1,257	0.63%
2019/11/25	0.2	35.55	30	35.40	35.40	-29.8	1,329	-2.24%
2019/11/22	0.1	35.65	0	0.00	35.55	0.1	1,400	0.00%
2019/11/21	5	35.60	13	35.58	35.55	-8	1,427	-0.56%
2019/11/19	0	0.00	93	35.71	35.75	-93	1,432	-6.49%
2019/11/18	0.1	35.75	0	0.00	35.75	0.1	1,437	0.01%
2019/11/15	0.2	35.95	7	35.81	35.95	-6.8	1,434	-0.48%
2019/11/13	2.1	35.10	3	35.05	35.15	-0.9	1,426	-0.06%
2019/11/12	0.1	34.50	3	34.50	34.50	-2.9	1,446	-0.20%
2019/11/11	1	34.25	0.2	34.45	34.30	0.8	1,577	0.05%
2019/11/08	0.1	34.50	0	0.00	34.45	0.1	1,604	0.01%
2019/11/07	13	34.64	1	34.55	34.35	12	1,632	0.74%
2019/11/06	0	0.00	0.2	34.70	34.50	-0.2	1,645	-0.01%
2019/11/04	1.3	34.66	0	0.00	34.70	1.3	1,691	0.08%
2019/10/30	5.1	34.85	0	0.00	34.95	5.1	1,736	0.30%
2019/10/29	0.3	34.80	0.5	34.80	34.75	-0.2	1,757	-0.01%
2019/10/25	0.2	35.00	0.1	35.00	34.90	0.1	1,785	0.00%
2019/10/24	0.4	35.00	0	0.00	35.00	0.4	1,797	0.02%
2019/10/23	0	0.00	0.2	34.95	34.85	-0.2	1,809	-0.01%
2019/10/22	2.4	34.91	7	34.86	35.00	-4.6	1,811	-0.26%
2019/10/21	1	34.50	0.6	34.70	34.70	0.4	1,801	0.02%
2019/10/18	0	0.00	0	34.30	34.10	0	1,793	0.00%
2019/10/16	1	34.40	4	34.40	34.40	-3	1,795	-0.17%
2019/10/14	2.2	34.35	1	34.50	34.35	1.2	1,824	0.06%
2019/10/09	1	34.50	1	34.30	34.15	0	1,821	0.00%
2019/10/08	0.3	34.45	0	0.00	34.45	0.3	1,832	0.02%
2019/10/07	1.3	34.01	0	0.00	33.95	1.3	1,826	0.07%
2019/10/03	0	0.00	5	33.65	33.70	-5	1,847	-0.27%
2019/10/01	3	33.77	0.5	34.00	33.80	2.5	1,864	0.13%
2019/09/27	4.8	33.82	0	0.00	33.70	4.8	1,873	0.25%
2019/09/26	8.8	34.07	0	0.00	33.95	8.8	1,873	0.47%
2019/09/24	5	34.20	0	0.00	34.25	5	1,897	0.26%
2019/09/23	3	33.95	0	0.00	34.15	3	1,916	0.16%
2019/09/20	3	33.80	0	0.00	33.70	3	1,924	0.16%
2019/09/17	35	34.23	0	0.00	34.10	35	1,956	1.79%
2019/09/16	2	34.40	0	0.00	34.30	2	2,009	0.10%
2019/09/12	0	0.00	10	34.90	34.55	-10	2,041	-0.49%
2019/09/11	2	34.70	30	35.05	34.70	-28	2,052	-1.36%
2019/09/10	10	33.90	2	33.85	34.00	8	2,031	0.39%
2019/09/05	0	0.00	98	33.95	33.80	-98	2,025	-4.84%
2019/09/03	0	0.00	1	34.10	34.10	-1	2,047	-0.05%
2019/09/02	1	34.20	10	34.20	34.15	-9	2,039	-0.44%
2019/08/30	0	0.00	40	33.64	33.80	-40	2,043	-1.96%
2019/08/29	10	32.95	37	32.86	32.90	-27	2,014	-1.34%
2019/08/27	4	35.94	0	0.00	35.60	4	1,916	0.21%
2019/08/26	39.2	36.11	2	36.15	36.15	37.2	1,845	2.02%
2019/08/22	17	36.51	0	0.00	36.45	17	1,836	0.93%
2019/08/21	7	36.65	40	36.55	36.50	-33	1,865	-1.77%
2019/08/20	18	36.30	5	36.40	36.45	13	1,896	0.69%
2019/08/19	26.5	36.27	0	0.00	36.15	26.5	1,902	1.39%
2019/08/16	0.1	36.60	10	36.25	36.40	-10	1,898	-0.52%
2019/08/15	64	35.86	1	35.35	35.95	63	1,880	3.35%
2019/08/14	61	36.82	0	0.00	36.45	61	1,842	3.31%
2019/08/13	4	37.90	0.2	38.15	37.80	3.8	1,731	0.22%
2019/08/12	3	38.50	0	0.00	38.40	3	1,738	0.17%
2019/08/08	1.1	38.32	0	0.00	38.90	1.1	1,745	0.06%
2019/08/07	0.2	38.50	0.5	38.50	38.40	-0.4	1,755	-0.02%
2019/08/06	5	37.41	0	0.00	38.00	5	1,770	0.28%
2019/08/05	6	38.30	8	38.65	38.40	-2	1,759	-0.11%
2019/08/02	1	39.20	0	0.00	39.00	1	1,739	0.06%
2019/08/01	0.1	39.45	0	0.00	39.45	0.1	1,726	0.00%
2019/07/30	0.1	39.50	0.2	39.50	39.50	0	1,682	0.00%
2019/07/29	0	0.00	1	39.80	39.85	-1	1,666	-0.06%
2019/07/26	0	39.30	0	0.00	39.30	0	1,649	0.00%
2019/07/25	0.2	38.95	0	0.00	38.95	0.2	1,648	0.01%
2019/07/23	0.1	38.70	0	0.00	38.70	0.1	1,648	0.01%
2019/07/18	0.1	38.70	0.7	38.70	38.75	-0.5	1,625	-0.03%
2019/07/17	0	0.00	5	38.50	38.45	-5	1,613	-0.31%
2019/07/16	5	38.60	0	0.00	38.65	5	1,599	0.31%
2019/07/15	2.1	38.85	0	0.00	38.90	2.1	1,584	0.13%
2019/07/12	0	0.00	2	38.75	38.75	-2	1,586	-0.13%
2019/07/11	1.1	38.41	0.1	38.50	38.50	1	1,586	0.06%
2019/07/10	1	38.45	0	0.00	38.30	1	1,577	0.06%
2019/07/09	0	38.40	2	38.40	38.40	-2	1,570	-0.13%
2019/07/08	0.3	38.30	0	0.00	38.30	0.3	1,562	0.02%
2019/07/05	5	38.20	0	0.00	38.25	5	1,573	0.32%
2019/07/04	1.7	38.20	4	38.15	38.20	-2.3	1,563	-0.15%
2019/07/03	0	37.95	0	0.00	37.95	0	1,553	0.00%
2019/07/02	0	37.50	1	37.45	37.50	-1	1,560	-0.06%
2019/07/01	13.1	37.49	0	0.00	37.45	13.1	1,567	0.83%
2019/06/28	23	37.47	20	37.58	37.40	3	1,566	0.19%
2019/06/27	10	37.85	0	0.00	37.95	10	1,571	0.64%
2019/06/26	0	37.95	46	38.17	37.80	-46	1,642	-2.80%
2019/06/25	0.2	37.95	3	38.10	37.95	-2.8	1,645	-0.17%
2019/06/24	1	37.35	2	37.05	37.40	-1	1,636	-0.06%
2019/06/21	0	0.00	5	37.66	37.35	-5	1,627	-0.31%
2019/06/20	0	0.00	5	37.06	37.15	-5	1,580	-0.32%
2019/06/18	0.1	36.60	0	0.00	36.60	0.1	1,531	0.01%
2019/06/14	0	0.00	3	36.23	36.20	-3	1,538	-0.19%
2019/06/13	2	36.25	0	0.00	36.30	2	1,548	0.13%
2019/06/11	5	36.55	0	0.00	36.25	5	1,549	0.32%
2019/06/10	0.1	36.05	1	35.85	36.05	-0.9	1,537	-0.06%
2019/06/06	10.3	35.88	0	0.00	35.90	10.3	1,544	0.67%
2019/06/05	6	36.26	5.3	36.31	36.35	0.7	1,527	0.05%
2019/06/04	5.1	36.50	1	36.30	36.45	4.1	1,536	0.27%
2019/06/03	0	0.00	0.1	36.30	36.10	-0.1	1,551	-0.01%
2019/05/31	1	36.40	0	0.00	36.25	1	1,537	0.07%
2019/05/30	4	36.29	0	0.00	36.30	4	1,541	0.26%
2019/05/29	0	36.30	1	35.95	36.30	-1	1,539	-0.06%
2019/05/28	3	36.37	2	36.55	35.90	1	1,534	0.07%
2019/05/27	4.4	36.06	13	36.51	36.70	-8.6	1,506	-0.57%
2019/05/24	0	0.00	3	35.67	35.75	-3	1,473	-0.20%
2019/05/22	35	35.61	2	35.60	35.60	33	1,513	2.18%
2019/05/20	1.1	35.60	0	0.00	35.60	1.1	1,519	0.08%
2019/05/17	0	0.00	1	35.95	35.70	-1	1,506	-0.07%
2019/05/14	1.2	34.61	1	34.60	34.65	0.2	1,436	0.01%
2019/05/13	1.1	34.37	6	34.50	34.20	-4.9	1,408	-0.34%
2019/05/08	0.1	33.75	0	0.00	33.65	0.1	1,383	0.01%
2019/05/06	11.1	33.43	0.2	33.60	33.45	10.9	1,427	0.77%
2019/05/03	0.3	33.90	0	0.00	33.85	0.3	1,420	0.02%
2019/05/02	1.1	34.01	13	34.04	34.00	-11.9	1,423	-0.84%
2019/04/30	0.1	33.90	0	0.00	33.90	0.1	1,415	0.01%
2019/04/29	0	0.00	1	33.45	33.50	-1	1,403	-0.07%
2019/04/26	0.1	33.35	0	0.00	33.30	0.1	1,406	0.01%
2019/04/25	0.1	33.40	0	0.00	33.25	0.1	1,407	0.01%
2019/04/24	6	33.25	0	0.00	33.25	6	1,412	0.42%
2019/04/23	1	33.10	0	0.00	33.25	1	1,422	0.07%
2019/04/22	2	33.13	0	0.00	33.05	2	1,431	0.14%
2019/04/19	5	32.65	0	0.00	33.05	5	1,438	0.35%
2019/04/18	10	32.90	0	0.00	32.60	10	1,463	0.68%
2019/04/17	2	33.00	4	33.05	33.15	-2	1,449	-0.14%
2019/04/16	1	33.20	0	0.00	33.20	1	1,443	0.07%
2019/04/15	10	33.40	0	0.00	33.35	10	1,465	0.68%
2019/04/12	4	33.26	1	33.25	33.30	3	1,475	0.20%
2019/04/11	1	33.60	0	0.00	33.20	1	1,479	0.07%
2019/04/09	0	33.80	0	0.00	33.80	0	1,482	0.00%
2019/04/08	0.3	33.70	3	33.55	33.65	-2.7	1,482	-0.18%
2019/04/03	0.2	33.50	31	33.48	33.50	-30.8	1,474	-2.09%
2019/04/02	4	33.20	0.1	33.35	33.20	3.9	1,465	0.27%
2019/04/01	0.1	33.60	0.1	33.60	33.55	0	1,445	0.00%
2019/03/29	0.2	33.70	0	0.00	33.65	0.2	1,430	0.02%
2019/03/27	0	32.70	0	0.00	32.60	0	1,364	0.00%
2019/03/26	1.2	32.10	2	32.05	32.50	-0.8	1,376	-0.05%
2019/03/25	1	31.85	0	0.00	31.85	1	1,368	0.07%
2019/03/22	4	32.40	0	0.00	32.20	4	1,362	0.29%
2019/03/20	1	32.25	10	32.20	32.40	-9	1,373	-0.66%
2019/03/15	1	31.91	2	32.13	32.25	-1	1,366	-0.07%
2019/03/14	1	31.95	0	0.00	32.05	1	1,360	0.07%
2019/03/13	1	32.15	1	32.10	32.10	0	1,356	0.00%
2019/03/12	0.2	32.25	4	32.10	32.15	-3.8	1,365	-0.28%
2019/03/11	1	31.95	1	31.95	32.10	0	1,363	0.00%
2019/03/08	1.1	31.97	0	0.00	32.10	1.1	1,369	0.08%
2019/03/07	8	32.24	0.1	32.35	32.20	7.9	1,373	0.58%
2019/03/06	0.2	32.40	1	32.25	32.30	-0.8	1,377	-0.06%
2019/03/05	61.1	31.61	0	0.00	31.85	61.1	1,359	4.49%
2019/03/04	0.1	31.80	0	0.00	31.70	0.1	1,350	0.01%
2019/02/27	1	31.65	0.3	31.80	31.65	0.7	1,343	0.05%
2019/02/26	11	31.40	2	31.40	31.40	9	1,342	0.67%
2019/02/25	0.3	31.85	0	0.00	31.70	0.3	1,326	0.02%
2019/02/22	3	31.70	2.2	31.66	31.65	0.8	1,315	0.06%
2019/02/21	4	31.95	10	31.95	31.85	-6	1,311	-0.46%
2019/02/20	5	31.84	6	31.56	31.85	-1	1,280	-0.08%
2019/02/19	50	30.99	0	0.00	31.20	50	1,240	4.03%
2019/02/18	1	30.80	1	30.95	30.80	0	1,249	0.00%
2019/02/15	2	30.45	0	0.00	30.50	2	1,241	0.16%
2019/02/14	13	30.53	0	0.00	30.50	13	1,238	1.05%
2019/02/13	1	30.40	2	30.45	30.65	-1	1,224	-0.08%
2019/02/12	3.4	30.46	1	30.45	30.40	2.4	1,209	0.19%
2019/02/11	13.3	30.19	0	0.00	30.15	13.3	1,197	1.11%
2019/01/30	4	30.15	0	0.00	30.15	4	1,197	0.33%
2019/01/28	2	29.95	0	0.00	30.20	2	1,186	0.17%
2019/01/25	1	29.90	0	0.00	29.90	1	1,178	0.08%
2019/01/23	0	0.00	2	30.00	30.10	-2	1,147	-0.17%
2019/01/22	1	30.20	0	0.00	30.00	1	1,148	0.09%
2019/01/21	0	0.00	1	30.35	30.35	-1	1,149	-0.09%
2019/01/16	0	0.00	0.3	30.40	30.00	-0.3	1,176	-0.03%
2019/01/14	10	29.80	0	0.00	29.80	10	1,193	0.84%
2019/01/11	2	29.58	0	0.00	29.55	2	1,246	0.16%
2019/01/09	0.2	29.80	1	29.70	29.80	-0.8	1,256	-0.07%
2019/01/08	2	29.30	0	0.00	29.30	2	1,229	0.16%
2019/01/07	1.2	29.29	0	0.00	29.50	1.2	1,240	0.09%
2019/01/04	2	28.93	20	28.91	28.90	-18	1,262	-1.43%
2019/01/03	17	29.55	0	0.00	29.45	17	1,295	1.31%
2019/01/02	1.1	29.70	0	0.00	29.65	1.1	1,282	0.09%
2018/12/28	19	29.55	0	0.00	29.65	19	1,276	1.49%
2018/12/27	2	29.60	0	0.00	29.60	2	1,283	0.16%
2018/12/26	20	29.70	0	0.00	29.60	20	1,285	1.56%
2018/12/24	35	30.01	0	0.00	29.90	35	1,286	2.72%
2018/12/21	0	0.00	10	29.85	30.15	-10	1,317	-0.76%
2018/12/19	6	29.98	0	0.00	29.95	6	1,318	0.46%
2018/12/18	45	30.21	0	0.00	30.10	45	1,313	3.43%
2018/12/17	28	30.56	0	0.00	30.60	28	1,341	2.09%
2018/12/14	7	30.29	1	30.40	30.40	6	1,341	0.45%
2018/12/10	0.2	30.30	0	0.00	30.15	0.2	1,333	0.01%
2018/12/07	7	30.25	0	0.00	30.20	7	1,363	0.51%
2018/12/06	1.1	30.27	0	0.00	30.25	1.1	1,384	0.08%
2018/12/05	5	30.75	0	0.00	30.65	5	1,400	0.36%
2018/12/03	0.1	31.25	1	31.00	31.10	-0.9	1,432	-0.06%
2018/11/29	0	0.00	3	30.35	30.40	-3	1,478	-0.20%
2018/11/27	0	0.00	3	30.40	30.25	-3	1,512	-0.20%
2018/11/23	26.3	30.10	0	0.00	30.05	26.3	1,578	1.66%
2018/11/22	1	30.25	0	0.00	30.20	1	1,585	0.06%
2018/11/21	5	30.27	0	0.00	30.35	5	1,641	0.30%
2018/11/19	2	30.53	0.1	30.90	30.75	1.9	1,807	0.11%
2018/11/15	20	30.20	0	0.00	30.30	20	1,853	1.08%
2018/11/14	10	30.55	0	0.00	30.50	10	1,857	0.54%
2018/11/12	2	30.95	0	0.00	31.10	2	1,873	0.11%
2018/11/08	0.8	31.55	1	31.40	31.45	-0.2	1,900	-0.01%
2018/11/07	4	31.30	0	0.00	31.40	4	1,923	0.21%
2018/11/06	0.2	31.10	0	0.00	31.00	0.2	1,955	0.01%
2018/11/05	2	30.40	1	30.40	30.55	1	1,969	0.05%
2018/11/02	1	30.70	5	30.90	30.70	-4	1,984	-0.20%
2018/11/01	1.1	30.72	0	0.00	30.80	1.1	1,988	0.06%
2018/10/31	1	30.00	10	30.15	30.45	-9	1,993	-0.45%
2018/10/29	7	29.84	4	29.55	29.75	3	2,026	0.15%
2018/10/25	26	30.19	0	0.00	30.20	26	2,033	1.28%
2018/10/24	60	30.40	0	0.00	30.95	60	2,038	2.94%
2018/10/23	1	30.60	0	0.00	31.05	1	2,038	0.05%
2018/10/22	5	30.35	0	0.00	31.00	5	2,045	0.24%
2018/10/19	2	30.50	0	0.00	30.35	2	2,041	0.10%
2018/10/18	4	31.46	2	31.43	31.55	2	1,978	0.10%
2018/10/17	2	32.48	0	0.00	31.95	2	1,962	0.10%
2018/10/16	0.1	32.30	0	0.00	32.10	0.1	1,955	0.00%
2018/10/15	3	31.80	0	0.00	31.75	3	1,950	0.15%
2018/10/12	0	0.00	5	31.30	31.85	-5	1,943	-0.26%
2018/10/11	5	32.22	0.4	32.30	31.95	4.6	1,916	0.24%
2018/10/08	0.1	34.40	0	0.00	34.30	0.1	1,868	0.01%
2018/10/05	13	34.37	0	0.00	34.10	13	1,867	0.70%
2018/10/04	3.1	34.79	2.2	34.95	34.80	0.9	1,839	0.05%
2018/10/02	10	35.15	0	0.00	35.10	10	1,822	0.55%
2018/10/01	0	0.00	1.1	35.08	35.45	-1.1	1,816	-0.06%
2018/09/28	5	35.26	0.1	35.50	35.30	4.9	1,815	0.27%
2018/09/27	1	35.30	0	0.00	35.50	1	1,791	0.06%
2018/09/26	1	35.40	6.7	35.27	35.25	-5.7	1,779	-0.32%
2018/09/25	11	35.54	0	0.00	35.35	11	1,777	0.62%
2018/09/21	0.1	36.50	0	0.00	36.50	0.1	1,760	0.01%
2018/09/20	1	34.75	2	34.95	34.80	-1	1,718	-0.06%
2018/09/19	17	34.93	5	34.90	34.85	12	1,720	0.70%
2018/09/18	8	34.89	5	35.00	34.90	3	1,719	0.17%
2018/09/17	8	34.78	0	0.00	34.70	8	1,718	0.47%
2018/09/14	4	35.24	0	0.00	35.15	4	1,732	0.23%
2018/09/13	3	35.08	0	0.00	35.15	3	1,727	0.17%
2018/09/12	2	34.70	0	35.10	34.95	2	1,705	0.11%
2018/09/11	7.1	34.10	0	0.00	34.35	7.1	1,691	0.42%
2018/09/10	6	34.11	0	0.00	33.95	6	1,682	0.36%
2018/09/07	3	34.78	0	0.00	34.70	3	1,669	0.18%
2018/09/06	8	34.88	60	34.85	34.85	-52	1,652	-3.15%
2018/09/05	6	35.47	0	0.00	35.20	6	1,619	0.37%
2018/09/04	11	35.90	2	35.85	35.80	9	1,599	0.56%
2018/09/03	18	36.15	1	36.80	36.15	17	1,579	1.08%
2018/08/31	7	36.42	0	0.00	36.45	7	1,555	0.45%
2018/08/30	19.2	36.69	0	0.00	36.45	19.2	1,535	1.25%
2018/08/29	7	36.92	0	0.00	37.05	7	1,505	0.46%
2018/08/28	34	37.04	10	37.10	36.95	24	1,506	1.59%
2018/08/27	1	37.05	4.2	37.06	37.35	-3.2	1,465	-0.22%
2018/08/23	1	40.85	0	0.00	40.80	1	1,324	0.08%
2018/08/22	6	40.45	0	0.00	40.45	6	1,307	0.46%
2018/08/21	1	40.25	11	40.29	40.20	-10	1,292	-0.77%
2018/08/20	3.3	39.62	0	0.00	39.80	3.3	1,265	0.26%
2018/08/17	11	39.50	11	39.43	39.50	0	1,260	0.00%
2018/08/16	3	39.65	0	0.00	39.70	3	1,234	0.24%
2018/08/15	23	39.85	5	40.00	39.85	18	1,227	1.47%
2018/08/14	3	40.00	0	0.00	39.85	3	1,220	0.25%
2018/08/13	21	39.54	11	39.70	39.60	10	1,205	0.83%
2018/08/10	11	40.20	0	0.00	40.10	11	1,181	0.93%
2018/08/09	7	40.06	0	0.00	40.10	7	1,164	0.60%
2018/08/07	10.1	40.55	0	0.00	40.55	10.1	1,150	0.87%
2018/08/06	0	0.00	1	40.65	40.85	-1	1,155	-0.09%
2018/08/03	0.2	40.30	0.1	40.30	40.30	0.2	1,161	0.01%
2018/08/02	14	39.90	0.2	39.70	39.60	13.8	1,152	1.20%
2018/07/31	27	39.44	0	0.00	39.50	27	1,134	2.38%
2018/07/27	22.1	39.04	10	38.75	39.10	12.1	1,156	1.04%
2018/07/26	10	38.55	0	0.00	38.70	10	1,190	0.84%
2018/07/25	1	38.45	0	0.00	38.55	1	1,238	0.08%
2018/07/24	2	38.45	0	0.00	38.45	2	1,248	0.16%
2018/07/23	2	38.45	0	0.00	38.50	2	1,250	0.16%
2018/07/19	4	38.45	0	0.00	38.40	4	1,262	0.32%
2018/07/17	24	38.44	0	0.00	38.40	24	1,271	1.89%
2018/07/16	0.1	38.40	16	38.50	38.40	-15.9	1,276	-1.24%
2018/07/13	0	0.00	10	38.05	38.15	-10	1,275	-0.78%
2018/07/12	0.1	38.20	5	38.10	38.15	-4.9	1,283	-0.38%
2018/07/11	10	37.95	0	0.00	37.85	10	1,298	0.77%
2018/07/06	1	37.55	0	0.00	37.60	1	1,366	0.07%
2018/07/04	3	37.90	0	0.00	37.90	3	1,420	0.21%
2018/07/03	12	38.01	0	0.00	37.75	12	1,459	0.82%
2018/07/02	1	38.10	0	0.00	38.10	1	1,497	0.07%
2018/06/29	0.1	37.80	2	37.55	37.75	-1.9	1,521	-0.13%
2018/06/28	1	37.35	0	0.00	37.35	1	1,554	0.06%
2018/06/26	2	37.38	0	0.00	37.40	2	1,632	0.12%
2018/06/25	1	37.75	0.2	37.90	37.60	0.8	1,636	0.05%
2018/06/21	1	37.55	0	0.00	37.80	1	1,663	0.06%
2018/06/20	5	37.65	0.2	37.90	37.55	4.8	1,665	0.29%
2018/06/19	0	0.00	0.1	37.90	37.70	-0.1	1,663	-0.01%
2018/06/15	1	37.90	0	0.00	38.00	1	1,651	0.06%
2018/06/14	0	0.00	5	38.40	38.30	-5	1,636	-0.31%
2018/06/13	5.1	38.55	0	0.00	38.55	5.1	1,642	0.31%
2018/06/12	5	38.55	0	0.00	38.50	5	1,658	0.30%
2018/06/08	0.2	38.70	0.2	38.70	38.70	0	1,644	0.00%
2018/06/07	0.1	38.65	0	0.00	38.65	0.1	1,658	0.01%
2018/06/05	0.2	38.75	5.5	38.76	38.80	-5.3	1,671	-0.32%
2018/06/04	0.2	38.55	0	0.00	38.65	0.2	1,675	0.01%
2018/06/01	0	38.25	1.8	38.28	38.25	-1.8	1,683	-0.10%
2018/05/31	0	0.00	10	37.90	38.30	-10	1,728	-0.58%
2018/05/30	12	37.83	0	0.00	37.85	12	1,739	0.69%
2018/05/29	0.3	38.10	1	38.05	38.10	-0.7	1,760	-0.04%
2018/05/25	0.1	38.00	0	0.00	38.00	0.1	1,844	0.01%
2018/05/24	0	0.00	2	37.80	37.90	-2	1,860	-0.11%
2018/05/23	4	37.71	6.1	37.74	37.65	-2.1	1,878	-0.11%
2018/05/22	1	38.00	0	0.00	37.95	1	1,885	0.05%
2018/05/18	0.3	38.20	5	37.95	38.20	-4.7	1,929	-0.25%
2018/05/15	6	37.93	0	0.00	37.50	6	2,022	0.30%
2018/05/14	4	37.65	0	0.00	37.95	4	2,079	0.19%
2018/05/11	2	37.60	0.6	37.50	37.40	1.4	2,093	0.07%
2018/05/10	1	36.75	0	0.00	36.75	1	2,093	0.05%
2018/05/08	0	0.00	5	36.65	36.65	-5	2,165	-0.23%
2018/05/07	5	36.30	0	0.00	36.80	5	2,186	0.23%
2018/05/04	5	36.30	0	0.00	36.30	5	2,253	0.22%
2018/05/03	3.1	36.56	11	36.50	36.55	-7.9	2,243	-0.35%
2018/05/02	1	37.50	0	0.00	37.20	1	2,224	0.04%
2018/04/30	11	37.65	0	0.00	37.90	11	2,211	0.50%
2018/04/27	0.1	37.60	0	0.00	37.55	0.1	2,270	0.00%
2018/04/26	1	37.70	0	0.00	37.55	1	2,393	0.04%
2018/04/25	0	0.00	6	37.51	37.60	-6	2,414	-0.25%
2018/04/23	0	0.00	22	38.00	38.05	-22	2,469	-0.89%
2018/04/20	0	0.00	1	38.10	38.00	-1	2,496	-0.04%
2018/04/19	1.1	38.01	0	38.10	38.10	1.1	2,506	0.04%
2018/04/17	4	37.84	0	0.00	37.75	4	2,565	0.16%
2018/04/16	0.1	38.15	1	38.00	38.10	-0.9	2,611	-0.03%
2018/04/13	1	38.00	3	38.15	38.10	-2	2,647	-0.08%
2018/04/12	0	0.00	5	38.05	38.00	-5	2,672	-0.19%
2018/04/11	0.1	38.20	0	0.00	38.15	0.1	2,765	0.00%
2018/04/10	0	0.00	6	37.95	38.10	-6	2,791	-0.21%
2018/04/09	0	0.00	0.1	38.00	37.85	-0.1	2,870	-0.01%
2018/04/03	13	38.06	1.1	38.10	37.95	11.9	2,868	0.41%
2018/04/02	9	38.67	0.1	38.80	38.50	8.9	2,910	0.30%
2018/03/31	14	39.50	1	39.50	39.20	13	2,988	0.44%
2018/03/30	2.2	38.99	52	38.93	38.85	-49.8	2,964	-1.68%
2018/03/28	0.2	37.40	0	0.00	37.40	0.2	2,912	0.01%
2018/03/27	1	37.50	2	37.35	37.40	-1	2,913	-0.03%
2018/03/26	0.1	36.65	0	0.00	36.65	0.1	2,916	0.00%
2018/03/23	8	35.75	0	0.00	36.50	8	2,954	0.27%
2018/03/21	1	36.70	0	0.00	36.60	1	3,050	0.03%
2018/03/20	1	36.80	0	0.00	36.75	1	3,105	0.03%
2018/03/19	1	36.65	0.2	36.75	36.65	0.8	3,184	0.02%
2018/03/16	4.2	36.62	0	0.00	36.85	4.2	3,214	0.13%
2018/03/13	0	37.00	0	0.00	37.00	0	3,261	0.00%
2018/03/12	0.1	37.05	0	0.00	37.00	0.1	3,266	0.00%
2018/03/09	3.5	36.67	0	0.00	36.80	3.5	3,274	0.11%
2018/03/06	0	0.00	0.2	36.60	36.50	-0.2	3,282	-0.01%
2018/03/05	7.2	37.40	0	0.00	36.90	7.2	3,261	0.22%
2018/03/02	1	38.00	0.2	37.80	37.55	0.8	3,239	0.03%
2018/03/01	0.1	38.20	0	0.00	38.15	0.1	3,213	0.00%
2018/02/27	2.2	37.97	0	0.00	37.90	2.2	3,178	0.07%
2018/02/26	0	0.00	14	38.35	38.20	-14	3,156	-0.44%
2018/02/23	1.3	38.32	0	0.00	38.40	1.3	3,180	0.04%
2018/02/21	0.1	38.70	1	38.75	38.75	-0.9	3,209	-0.03%
2018/02/12	0.1	38.10	1	38.10	38.10	-0.9	3,199	-0.03%
2018/02/09	0.3	37.90	10	36.40	37.90	-9.8	3,173	-0.31%
2018/02/08	0	0.00	1	37.60	37.55	-1	3,133	-0.03%
2018/02/07	1	37.85	13	37.52	37.55	-12	3,147	-0.38%
2018/02/06	5	36.50	1.4	36.85	36.85	3.6	3,122	0.12%
2018/02/05	2	38.03	3	38.30	38.25	-1	3,110	-0.03%
2018/02/02	16	38.39	0	0.00	38.40	16	3,088	0.52%
2018/02/01	5	37.85	7	38.43	38.70	-2	3,081	-0.06%
2018/01/31	4.1	37.16	0	0.00	37.75	4.1	3,057	0.13%
2018/01/30	0	37.45	10	37.35	37.40	-10	3,021	-0.33%
2018/01/29	17.1	37.56	15	37.85	37.85	2.1	3,050	0.07%
2018/01/26	2	38.25	0	0.00	38.35	2	2,982	0.07%
2018/01/25	3.2	38.61	0	0.00	38.75	3.2	2,980	0.11%
2018/01/23	3.5	39.39	3	39.22	39.10	0.5	2,990	0.02%
2018/01/22	7	38.02	0.2	38.00	38.00	6.8	2,978	0.23%
2018/01/19	2	39.60	0	0.00	39.55	2	2,877	0.07%
2018/01/18	0	0.00	0.1	40.15	40.45	-0.1	2,917	0.00%
2018/01/17	0	0.00	4	40.25	40.25	-4	2,905	-0.14%
2018/01/16	13	39.65	4	39.30	39.55	9	2,883	0.31%
2018/01/15	11.3	39.51	1.4	39.73	39.30	9.9	2,869	0.34%
2018/01/12	0	39.80	12	39.97	39.90	-12	2,875	-0.42%
2018/01/11	1.1	38.82	6	39.78	39.95	-4.9	2,861	-0.17%
2018/01/10	20	39.93	52.1	40.26	40.00	-32.1	2,824	-1.13%
2018/01/09	20.1	39.10	20	39.55	40.10	0.1	2,766	0.00%
2018/01/08	0	0.00	0	39.40	39.55	0	2,712	0.00%
2018/01/05	0.1	39.00	55.9	39.48	39.15	-55.9	2,657	-2.10%
2018/01/03	0	0.00	0.1	37.70	37.90	-0.1	2,516	0.00%
2018/01/02	0	0.00	22	36.31	36.35	-22	2,415	-0.91%