凌通 (4952)-國票券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
51.1
漲跌
▲0.1
漲幅
+0.20%
成交量
205張
產業
上市半導體類股▲2.66%
382人加入追蹤

立即追蹤
本地時間:13:30

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

凌通 (4952)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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	0	0.00	10.9	51.58	51.10	-10.9	710	-1.53%
2024/11/21	1.1	51.00	0.3	50.92	51.00	0.8	712	0.11%
2024/11/20	0.3	51.10	0	0.00	51.00	0.3	713	0.04%
2024/11/18	15	50.50	0	0.00	50.30	15	724	2.07%
2024/11/14	1	51.00	0.1	52.35	50.90	0.9	746	0.12%
2024/11/13	0.1	52.20	0	0.00	51.80	0.1	753	0.01%
2024/11/12	1	52.40	0	0.00	52.00	1	754	0.13%
2024/11/08	0	0.00	0.3	54.89	54.00	-0.3	755	-0.04%
2024/11/07	0.3	55.10	0.4	55.33	55.40	-0.1	759	-0.01%
2024/11/06	0.3	54.30	0.1	54.55	54.40	0.2	765	0.03%
2024/11/05	0.2	54.57	0	54.46	54.30	0.2	770	0.02%
2024/11/04	0	54.00	0.2	54.23	54.00	-0.1	784	-0.02%
2024/11/01	0.2	54.63	0	54.29	54.80	0.1	797	0.02%
2024/10/30	0	54.50	0.5	54.85	54.50	-0.5	801	-0.06%
2024/10/29	0.5	55.25	0.6	55.71	55.30	-0.1	803	-0.01%
2024/10/28	0.6	55.83	2.2	56.19	55.60	-1.6	797	-0.20%
2024/10/25	2.3	57.96	2.7	58.26	57.20	-0.5	794	-0.06%
2024/10/24	12.7	57.40	6	58.06	59.00	6.7	705	0.95%
2024/10/23	0	54.35	0	54.80	54.40	0	659	0.00%
2024/10/22	0	54.00	0	54.07	54.60	0	667	0.00%
2024/10/21	0	53.00	0	0.00	54.40	0	681	0.00%
2024/10/18	0	0.00	0.1	53.60	52.70	-0.1	701	-0.01%
2024/10/17	0.1	53.95	0	53.90	53.30	0.1	717	0.01%
2024/10/16	0	52.90	0	53.10	53.00	0	728	0.00%
2024/10/15	3	53.73	0.1	54.06	53.50	2.9	745	0.39%
2024/10/14	0.1	53.50	0	0.00	53.40	0.1	784	0.02%
2024/10/09	1	54.40	0.5	55.87	54.20	0.5	823	0.06%
2024/10/08	0.5	56.53	0	0.00	57.30	0.5	833	0.06%
2024/10/07	0	0.00	0.6	57.20	57.20	-0.6	850	-0.07%
2024/10/04	0.6	57.69	0.2	58.68	57.20	0.4	858	0.04%
2024/10/01	0.2	59.44	0.5	59.92	59.00	-0.3	879	-0.03%
2024/09/30	0.5	57.65	2.7	57.97	57.70	-2.1	860	-0.25%
2024/09/27	3	61.30	3	61.83	59.10	0	856	0.00%
2024/09/26	2.7	57.71	1.5	57.46	58.50	1.1	709	0.16%
2024/09/25	3.5	55.05	0	55.20	55.60	3.5	656	0.53%
2024/09/24	0	0.00	0.8	52.40	52.50	-0.8	646	-0.12%
2024/09/23	0.3	52.09	0.4	52.70	52.70	-0.1	655	-0.02%
2024/09/20	0.9	51.70	0	51.65	51.80	0.9	668	0.14%
2024/09/19	0	51.00	0.1	50.97	50.90	0	678	-0.01%
2024/09/18	7.1	51.01	1.4	51.38	50.60	5.6	697	0.81%
2024/09/16	0	0.00	0.7	52.29	51.90	-0.7	710	-0.09%
2024/09/13	0.5	51.40	0.1	51.56	51.60	0.4	724	0.05%
2024/09/12	0.3	51.00	0.5	51.15	51.00	-0.2	753	-0.03%
2024/09/11	2	50.34	0	0.00	50.40	2	783	0.25%
2024/09/10	0	0.00	0.3	51.48	50.30	-0.3	803	-0.03%
2024/09/09	0.3	52.74	0.2	52.44	52.90	0.1	840	0.01%
2024/09/06	0.2	52.79	0	52.51	52.90	0.1	935	0.02%
2024/09/05	11	53.60	0	0.00	52.70	11	1,040	1.06%
2024/09/04	2	52.30	0.3	52.64	52.50	1.7	1,062	0.16%
2024/09/03	0.2	56.10	0.5	55.75	55.30	-0.3	1,077	-0.03%
2024/09/02	0.6	55.99	0.1	56.00	56.00	0.6	1,153	0.05%
2024/08/30	0.1	56.30	0	56.34	55.80	0	1,183	0.00%
2024/08/29	0	55.60	1	55.60	55.60	-1	1,215	-0.08%
2024/08/28	1	55.70	0.3	55.70	55.40	0.7	1,267	0.05%
2024/08/27	7.3	55.20	0	0.00	55.60	7.3	1,335	0.55%
2024/08/23	0	0.00	0	56.02	55.90	0	1,658	0.00%
2024/08/22	0	56.64	0	0.00	56.30	0	2,046	0.00%
2024/08/21	0	0.00	0.1	56.50	56.10	-0.1	2,173	0.00%
2024/08/20	0.1	57.80	0.2	58.00	56.70	-0.1	2,207	0.00%
2024/08/19	2.2	57.91	1.2	57.37	57.00	1	2,247	0.04%
2024/08/16	1	56.10	0	0.00	55.80	1	2,329	0.04%
2024/08/13	0.2	55.10	0	0.00	54.70	0.2	2,874	0.01%
2024/08/08	0	0.00	0.2	53.13	53.30	-0.2	2,918	-0.01%
2024/08/07	0.2	51.48	0.3	53.07	52.90	-0.1	2,916	0.00%
2024/08/06	0.3	50.30	6.3	48.70	49.85	-6	2,913	-0.20%
2024/08/05	0.3	51.80	1	50.90	51.00	-0.7	2,903	-0.02%
2024/08/02	0	0.00	0.2	57.75	56.50	-0.2	2,901	-0.01%
2024/08/01	0.2	58.89	0.5	58.82	59.10	-0.3	2,898	-0.01%
2024/07/31	0.5	57.00	0.9	56.69	57.20	-0.3	2,896	-0.01%
2024/07/30	0.9	55.42	0	0.00	56.90	0.9	2,894	0.03%
2024/07/29	1	57.80	1.1	57.57	56.40	-0.1	2,886	0.00%
2024/07/26	0.1	58.20	2.1	57.85	58.20	-2	2,881	-0.07%
2024/07/23	12.5	59.95	0.6	59.99	59.90	11.9	2,873	0.41%
2024/07/22	1.2	61.11	0	0.00	59.40	1.2	2,866	0.04%
2024/07/19	0	0.00	0.2	64.97	62.80	-0.2	2,854	-0.01%
2024/07/18	0.2	66.30	0.6	66.56	65.90	-0.4	2,831	-0.01%
2024/07/17	0.6	67.37	0.1	67.43	67.70	0.5	2,814	0.02%
2024/07/16	0.1	68.40	1.8	68.42	67.50	-1.8	2,807	-0.06%
2024/07/15	1.8	68.74	4.5	68.81	68.30	-2.7	2,795	-0.09%
2024/07/12	3.3	66.63	0.6	66.93	67.00	2.7	2,757	0.10%
2024/07/11	1.8	65.29	0.2	64.54	65.40	1.6	2,738	0.06%
2024/07/10	0.2	63.70	0.3	64.85	64.30	-0.1	2,731	0.00%
2024/07/09	0.3	64.61	0.8	67.27	65.20	-0.5	2,730	-0.02%
2024/07/08	0.3	65.91	22.2	65.61	66.00	-21.9	2,721	-0.80%
2024/07/05	22.7	66.54	4.5	65.47	67.20	18.2	2,722	0.67%
2024/07/04	0.5	64.59	0.3	64.50	64.10	0.1	2,714	0.00%
2024/07/03	0.3	64.46	0	64.50	64.40	0.3	2,729	0.01%
2024/07/02	4	63.40	1.4	63.30	63.20	2.6	2,720	0.10%
2024/07/01	0.6	64.20	0.7	64.10	63.80	-0.1	2,725	-0.01%
2024/06/28	1.5	63.81	0.8	63.64	63.90	0.7	2,733	0.03%
2024/06/27	0.8	63.25	0.1	63.32	63.20	0.6	2,733	0.02%
2024/06/26	0.1	64.64	0	0.00	64.10	0.1	2,724	0.00%
2024/06/19	0	0.00	0.7	66.62	65.70	-0.7	2,651	-0.03%
2024/06/18	0.7	67.06	1.2	68.22	66.90	-0.5	2,622	-0.02%
2024/06/17	1.2	69.10	2	69.05	68.50	-0.8	2,592	-0.03%
2024/06/14	1	69.25	0.6	69.15	69.70	0.5	2,571	0.02%
2024/06/13	2.6	69.47	2.8	71.50	68.90	-0.3	2,521	-0.01%
2024/06/12	2.8	68.83	0.2	69.73	72.20	2.6	2,426	0.11%
2024/06/11	0.2	66.46	0.3	68.45	67.30	-0.1	2,320	0.00%
2024/06/07	0.3	67.20	0.3	67.75	66.80	0	2,298	0.00%
2024/06/06	2.3	68.85	5.4	68.16	67.90	-3.1	2,276	-0.14%
2024/06/05	0.4	66.48	2.5	65.67	65.50	-2.1	2,197	-0.09%
2024/06/04	2.5	67.47	3.3	67.72	66.80	-0.8	2,173	-0.04%
2024/06/03	3.3	69.58	1.2	69.43	67.80	2.1	2,144	0.10%
2024/05/31	2.2	70.94	4	70.05	69.30	-1.8	2,093	-0.09%
2024/05/30	0	73.60	0	0.00	71.50	0	2,028	0.00%
2024/05/29	14	75.19	5.9	76.83	74.40	8.1	1,974	0.41%
2024/05/28	6.9	73.09	32.5	72.99	74.00	-25.6	1,705	-1.50%
2024/05/27	0.3	65.45	1.9	67.08	69.70	-1.6	1,316	-0.12%
2024/05/24	3.2	62.47	3.1	62.61	63.40	0.1	1,190	0.01%
2024/05/23	3.1	62.42	1.7	62.80	62.00	1.4	1,153	0.12%
2024/05/22	7	66.66	15	64.80	63.80	-8	1,113	-0.72%
2024/05/21	8	67.23	3	67.83	68.00	5	1,019	0.49%
2024/05/20	24.7	63.30	0.2	61.05	66.20	24.5	830	2.95%
2024/05/17	2.2	60.66	11.6	61.59	60.20	-9.4	662	-1.42%
2024/05/16	3.5	56.80	3.3	54.62	57.50	0.2	449	0.05%
2024/05/15	0.3	52.40	0	0.00	52.30	0.3	401	0.09%
2024/05/14	0	0.00	0.9	52.55	52.20	-0.9	396	-0.22%
2024/05/13	0.9	52.42	1.2	52.40	52.50	-0.3	394	-0.08%
2024/05/10	0.2	51.70	1	51.33	51.80	-0.8	390	-0.21%
2024/05/09	1	52.05	4.2	52.63	51.90	-3.2	385	-0.83%
2024/05/08	2	52.13	2.8	52.25	52.10	-0.8	379	-0.20%
2024/05/07	0	51.00	1.3	50.90	50.60	-1.2	367	-0.34%
2024/05/06	0.3	50.64	0.2	50.70	50.80	0.1	364	0.03%
2024/05/03	1.2	50.52	0.3	50.50	50.30	0.9	359	0.25%
2024/05/02	0.2	49.96	3.4	49.72	50.20	-3.1	357	-0.88%
2024/04/30	5.1	50.26	2	49.70	50.20	3.1	355	0.86%
2024/04/29	0.3	49.35	0	0.00	49.60	0.3	350	0.08%
2024/04/25	0	0.00	0	48.90	49.25	0	345	-0.01%
2024/04/24	0	48.74	0.1	48.94	48.90	-0.1	344	-0.02%
2024/04/23	0.1	48.45	0.1	48.45	48.40	0	344	0.00%
2024/04/22	0.1	47.95	0.9	48.11	47.90	-0.7	343	-0.21%
2024/04/19	0.9	48.55	0	0.00	48.70	0.9	338	0.25%
2024/04/18	0	0.00	0	50.00	50.20	0	329	0.00%
2024/04/17	1	49.85	0	0.00	49.75	1	325	0.31%
2024/04/16	0	0.00	5	49.75	50.30	-5	317	-1.57%
2024/04/15	0	0.00	2	51.20	50.40	-2	305	-0.65%
2024/04/12	1	49.20	0	0.00	49.20	1	284	0.35%
2024/04/11	5	48.76	0	49.05	49.00	5	276	1.81%
2024/04/10	2	48.75	0	0.00	48.75	2	262	0.76%
2024/04/02	0	0.00	0	48.59	48.15	0	203	-0.01%
2024/04/01	0	48.20	0	0.00	48.30	0	190	0.01%
2024/03/27	0	0.00	1	48.45	48.40	-1	183	-0.54%
2024/03/26	0	0.00	0	49.50	48.35	0	182	0.00%
2024/03/25	6	49.18	0	0.00	49.35	6	182	3.29%
2024/03/20	0	0.00	4	48.08	48.00	-4	192	-2.08%
2024/03/15	0	0.00	1	48.60	48.55	-1	210	-0.48%
2024/03/14	1	48.85	7	48.67	48.75	-6	214	-2.79%
2024/03/13	1	49.70	0	0.00	49.45	1	224	0.45%
2024/03/11	2	49.73	0	0.00	49.95	2	301	0.66%
2024/03/07	0	0.00	1	49.95	49.80	-1	300	-0.33%
2024/03/06	0	0.00	0	51.10	50.80	0	299	0.00%
2024/03/05	0	50.55	1.6	50.82	51.30	-1.6	301	-0.52%
2024/03/04	0.6	50.33	0	0.00	50.30	0.6	338	0.16%
2024/02/27	0	0.00	0	51.89	50.50	0	347	-0.01%
2024/02/26	0	52.00	0	0.00	51.70	0	359	0.01%
2024/02/23	2	52.40	0	0.00	52.10	2	398	0.50%
2024/02/22	0	0.00	0	53.98	53.60	0	426	-0.01%
2024/02/21	0	53.70	0	0.00	54.00	0	443	0.01%
2024/02/16	0	0.00	0	53.50	53.30	0	445	-0.01%
2024/02/15	0	53.10	0	0.00	53.20	0	445	0.01%
2024/02/05	0	0.00	0	52.80	51.90	0	443	0.00%
2024/02/02	0	52.40	5	53.06	52.80	-5	443	-1.13%
2024/01/31	0	0.00	1	52.10	51.80	-1	439	-0.23%
2024/01/30	0	0.00	10	51.40	51.40	-10	438	-2.28%
2024/01/26	5	52.10	0	52.50	52.00	5	438	1.13%
2024/01/25	0	52.80	0	0.00	52.20	0	438	0.01%
2024/01/17	0	0.00	0.2	53.09	52.10	-0.2	438	-0.04%
2024/01/16	0.2	53.20	0	53.50	53.30	0.2	437	0.04%
2024/01/15	0	53.70	0	0.00	53.50	0	438	0.00%
2024/01/12	0	0.00	0.4	53.20	53.10	-0.4	445	-0.08%
2024/01/11	0	0.00	0.3	53.47	53.50	-0.3	444	-0.06%
2024/01/10	0.6	52.94	0.9	53.22	53.00	-0.3	445	-0.06%
2024/01/09	0.9	52.90	1	52.60	52.60	-0.1	444	-0.02%
2024/01/05	0	0.00	0	54.90	53.60	0	438	-0.01%
2024/01/04	10	54.08	0.2	54.20	53.60	9.8	433	2.26%
2024/01/03	0	0.00	0.1	54.19	54.50	-0.1	433	-0.03%
2024/01/02	2.3	54.29	0.2	54.44	54.30	2.1	431	0.48%
2023/12/29	0.3	55.14	0.9	55.23	54.90	-0.7	431	-0.16%
2023/12/28	1.9	55.81	0.1	56.08	55.70	1.9	429	0.44%
2023/12/27	10.1	54.90	0.2	55.00	55.00	9.9	425	2.31%
2023/12/26	0.2	54.30	0	0.00	54.60	0.2	424	0.05%
2023/12/21	0	0.00	0.4	54.42	54.50	-0.4	421	-0.10%
2023/12/20	0.4	54.60	0.3	54.55	54.70	0.1	420	0.02%
2023/12/19	0.3	54.70	0.1	55.20	54.50	0.2	419	0.05%
2023/12/18	0.1	56.60	0	0.00	55.50	0.1	417	0.02%
2023/12/15	0	0.00	0.4	57.20	56.50	-0.4	415	-0.10%
2023/12/14	0.4	56.98	0	0.00	56.90	0.4	409	0.10%
2023/12/13	0	0.00	0.4	56.39	56.00	-0.4	397	-0.10%
2023/12/12	0.4	56.20	0	0.00	56.30	0.4	405	0.10%
2023/12/11	0	0.00	0.6	56.52	56.10	-0.6	402	-0.15%
2023/12/08	0.6	56.91	1.2	56.94	56.90	-0.7	399	-0.16%
2023/12/07	3.3	58.07	4.2	57.04	56.30	-0.9	386	-0.23%
2023/12/06	5.1	57.58	2.1	58.45	58.50	2.9	358	0.82%
2023/12/05	0.2	55.45	0	54.80	55.30	0.2	308	0.06%
2023/12/04	0	56.00	0.4	55.85	55.30	-0.4	309	-0.13%
2023/12/01	5.4	55.76	0	0.00	55.80	5.4	311	1.74%
2023/11/30	0	0.00	0.6	56.16	55.80	-0.6	316	-0.19%
2023/11/29	25.6	58.24	22.2	58.84	56.30	3.4	316	1.08%
2023/11/28	0.2	55.00	6.1	55.77	56.20	-5.9	276	-2.15%
2023/11/27	0.1	55.00	0.4	54.81	54.30	-0.3	268	-0.12%
2023/11/24	1.4	55.34	0.2	55.82	54.90	1.2	265	0.45%
2023/11/22	1.8	56.98	2.2	57.35	56.90	-0.4	244	-0.17%
2023/11/21	8.3	55.89	0.6	55.61	54.80	7.6	202	3.77%
2023/11/20	4.6	53.86	0.3	53.06	54.40	4.3	166	2.61%
2023/11/17	0.3	51.83	0.2	51.97	51.60	0.1	149	0.08%
2023/11/16	0.1	50.70	0.1	51.30	51.20	0.1	146	0.04%
2023/11/15	0	0.00	0	51.30	51.10	0	146	-0.02%
2023/11/14	0.2	50.12	0.2	50.20	50.60	0	144	-0.03%
2023/11/13	0.2	49.60	0	50.20	50.00	0.2	145	0.12%
2023/11/10	0	49.65	0	0.00	50.00	0	146	0.01%
2023/11/08	0	0.00	0	50.90	50.70	0	146	-0.03%
2023/11/07	0	50.30	0	0.00	51.00	0	147	0.00%
2023/11/06	0	50.40	0	0.00	50.70	0	147	0.03%
2023/11/03	0	0.00	0.1	49.70	49.85	-0.1	147	-0.06%
2023/11/02	0.1	49.65	0	0.00	49.70	0.1	148	0.06%
2023/11/01	0	0.00	0.3	49.32	49.20	-0.3	150	-0.17%
2023/10/31	0.2	50.75	1.6	49.70	49.20	-1.4	150	-0.91%
2023/10/30	0.7	50.30	0	0.00	50.50	0.7	152	0.44%
2023/10/27	0	0.00	1.3	50.36	49.90	-1.3	152	-0.83%
2023/10/26	0	0.00	0.6	51.14	50.80	-0.6	154	-0.38%
2023/10/25	1.2	51.43	0	0.00	51.70	1.2	157	0.75%
2023/10/24	0.9	51.50	0	51.40	51.00	0.9	159	0.59%
2023/10/23	2.2	51.50	0.5	51.49	51.50	1.7	158	1.05%
2023/10/20	1	51.47	0	0.00	52.00	1	158	0.65%
2023/10/18	0	0.00	0.1	50.10	49.45	-0.1	154	-0.06%
2023/10/17	0.1	50.50	0	0.00	49.90	0.1	154	0.06%
2023/09/21	0	0.00	1.1	51.50	51.20	-1.1	219	-0.52%
2023/09/20	0.1	51.90	1.5	52.41	52.20	-1.4	223	-0.61%
2023/09/19	0	0.00	0.2	53.30	53.10	-0.2	229	-0.07%
2023/09/18	0	53.00	0	0.00	53.30	0	236	0.00%
2023/09/15	0.4	53.94	2.2	53.96	52.90	-1.8	237	-0.77%
2023/09/14	0.6	53.20	0.2	53.20	53.50	0.4	229	0.19%
2023/09/13	0.3	52.55	0.6	52.60	52.90	-0.3	229	-0.13%
2023/09/12	0.4	52.10	0.2	52.20	52.10	0.2	231	0.07%
2023/09/11	0	0.00	0.7	52.10	52.00	-0.7	236	-0.28%
2023/09/08	0.3	52.16	0	51.90	52.40	0.3	248	0.13%
2023/09/07	2	53.25	1.2	52.59	52.50	0.8	253	0.31%
2023/09/06	0	52.60	0.1	52.04	52.60	-0.1	255	-0.06%
2023/09/05	2.7	52.53	1.5	52.65	52.40	1.2	252	0.46%
2023/09/04	3.8	50.82	0	0.00	51.50	3.8	244	1.54%
2023/09/01	0	0.00	0.3	50.25	50.10	-0.3	241	-0.14%
2023/08/31	0.3	50.01	0	0.00	50.30	0.3	242	0.14%
2023/08/30	0	0.00	0.3	49.85	49.95	-0.3	242	-0.14%
2023/08/29	0.3	49.55	0	49.58	49.80	0.3	244	0.12%
2023/08/28	0	50.01	0	0.00	49.70	0	246	0.01%
2023/08/25	0	0.00	0.2	49.70	49.40	-0.2	249	-0.08%
2023/08/24	0.1	49.70	0.3	49.23	49.00	-0.3	251	-0.11%
2023/08/23	0.3	49.10	2	49.40	49.60	-1.7	251	-0.69%
2023/08/22	0.2	48.73	0	0.00	49.10	0.2	254	0.08%
2023/08/18	0	0.00	0	49.50	48.70	0	258	-0.01%
2023/08/17	0	49.00	0	0.00	49.45	0	259	0.01%
2023/08/15	0	0.00	0	48.80	48.75	0	259	0.00%
2023/08/14	0	48.70	0	0.00	48.80	0	259	0.00%
2023/08/08	0	0.00	0	50.10	49.65	0	262	0.00%
2023/08/07	0	50.03	0	0.00	50.20	0	266	0.00%
2023/07/31	0	0.00	0	50.80	49.65	0	268	0.00%
2023/07/28	0	50.40	0	50.47	50.50	0	267	-0.01%
2023/07/27	0	49.50	0	0.00	50.20	0	264	0.01%
2023/07/21	0	0.00	0	49.25	49.70	0	262	0.00%
2023/07/20	0	49.35	0	0.00	49.35	0	264	0.00%
2023/07/12	2	48.80	0	0.00	48.45	2	270	0.74%
2023/07/10	0	0.00	0	49.30	48.75	0	269	0.00%
2023/07/07	0	49.00	1	49.00	48.85	-1	271	-0.37%
2023/07/04	0	0.00	1	50.30	50.50	-1	262	-0.38%
2023/06/29	2	57.10	2	57.00	57.30	0	247	0.00%
2023/06/26	0	0.00	1	58.00	57.90	-1	230	-0.43%
2023/06/16	0	0.00	0.3	58.02	57.60	-0.3	243	-0.12%
2023/06/15	0.3	58.06	2.1	58.50	58.40	-1.8	242	-0.73%
2023/06/14	0.1	58.90	1	58.80	58.80	-0.9	243	-0.39%
2023/06/13	0	0.00	3.1	57.89	57.90	-3.1	234	-1.34%
2023/06/12	0.1	56.47	0	0.00	56.90	0.1	232	0.06%
2023/06/06	0	0.00	0.2	56.00	55.80	-0.2	248	-0.09%
2023/06/05	0.2	56.14	0	0.00	56.30	0.2	255	0.08%
2023/05/31	0	0.00	0	55.60	55.70	0	278	0.00%
2023/05/30	0	55.20	0	0.00	55.30	0	288	0.00%
2023/05/25	0	0.00	0.2	55.51	55.10	-0.2	333	-0.05%
2023/05/24	0.2	55.80	0.1	55.90	55.80	0.1	344	0.02%
2023/05/23	0	55.60	0.3	55.56	56.00	-0.3	372	-0.08%
2023/05/22	0.4	55.30	0.2	55.30	55.20	0.2	375	0.06%
2023/05/19	0.2	55.30	0.1	55.30	55.30	0.1	378	0.02%
2023/05/18	0.1	55.20	0	0.00	54.90	0.1	379	0.03%
2023/05/04	0	0.00	0	56.00	55.60	0	434	0.00%
2023/05/03	0	56.00	0	0.00	55.70	0	444	0.00%
2023/04/21	1	55.60	0	0.00	55.30	1	454	0.22%
2023/04/20	2	56.75	0	0.00	56.50	2	450	0.44%
2023/04/19	0	0.00	0.1	57.82	57.20	-0.1	450	-0.02%
2023/04/18	0.1	58.20	0	0.00	57.90	0.1	450	0.02%
2023/04/17	0	0.00	3	57.83	58.00	-3	448	-0.67%
2023/04/14	2	57.15	0	0.00	57.30	2	445	0.45%
2023/04/13	1	57.30	0	0.00	57.30	1	443	0.23%
2023/04/12	0	0.00	0	58.00	58.10	0	442	0.00%
2023/04/11	0	57.80	0	0.00	57.90	0	441	0.00%
2023/04/07	0	0.00	1	57.40	57.40	-1	439	-0.23%
2023/03/31	0	0.00	4	57.63	57.60	-4	440	-0.91%
2023/03/30	4	56.70	0	0.00	56.80	4	447	0.89%
2023/03/28	3	56.20	0	0.00	56.20	3	455	0.66%
2023/03/27	3	57.37	0	0.00	57.00	3	451	0.66%
2023/03/24	0	0.00	1.9	58.04	57.80	-1.9	450	-0.41%
2023/03/23	0	0.00	3.5	58.49	58.40	-3.5	443	-0.78%
2023/03/22	2.3	58.00	0.4	58.32	58.60	1.9	441	0.43%
2023/03/21	0.3	57.79	0.2	57.68	57.80	0.2	432	0.04%
2023/03/20	0.2	57.20	0	57.30	57.40	0.2	429	0.04%
2023/03/17	1.1	56.73	1	57.40	57.20	0.1	430	0.02%
2023/03/16	1	56.70	0.1	56.69	56.70	0.9	424	0.21%
2023/03/15	0.1	57.40	0.5	57.43	57.00	-0.4	424	-0.08%
2023/03/14	0.5	56.37	5.1	56.21	56.90	-4.6	426	-1.07%
2023/03/13	0.1	56.13	0	0.00	56.60	0.1	425	0.01%
2023/03/08	3	57.90	0	0.00	57.90	3	416	0.72%
2023/03/03	0	0.00	1	57.20	57.10	-1	399	-0.25%
2023/03/02	0	0.00	0.2	57.40	56.90	-0.2	393	-0.04%
2023/03/01	0.2	55.70	5	58.24	57.00	-4.8	380	-1.27%
2023/02/24	0	0.00	0.3	55.39	55.10	-0.3	356	-0.09%
2023/02/23	2.3	55.00	0	0.00	55.30	2.3	349	0.66%
2023/02/22	0	0.00	1	54.40	54.30	-1	342	-0.29%
2023/02/21	1	54.70	0	0.00	53.70	1	330	0.30%
2023/02/20	0	0.00	10	52.80	53.00	-10	309	-3.24%
2023/02/17	0	51.90	0	51.80	52.30	0	309	0.00%
2023/02/16	0	52.00	1	52.00	52.10	-1	310	-0.32%
2023/02/15	0	51.45	0	52.20	51.60	0	312	0.00%
2023/02/14	0	51.00	0	0.00	51.30	0	311	0.00%
2023/02/08	10	52.50	0	51.90	52.20	10	310	3.22%
2023/02/07	0	51.00	0	0.00	51.20	0	295	0.00%
2023/02/06	0	0.00	0	51.10	50.50	0	295	0.00%
2023/02/03	0	50.70	0	50.65	51.00	0	294	0.00%
2023/02/02	0	50.95	0	51.00	51.10	0	289	0.00%
2023/02/01	0	49.50	0.1	49.95	50.60	-0.1	279	-0.04%
2023/01/31	0.1	48.92	0	49.50	49.15	0.1	273	0.04%
2023/01/30	0	48.23	0	0.00	48.50	0	270	0.00%
2023/01/17	0	0.00	3.9	47.18	47.55	-3.9	267	-1.45%
2023/01/16	0	46.85	0	0.00	46.75	0	270	0.00%
2023/01/10	0	0.00	1	48.10	48.10	-1	277	-0.36%
2022/12/28	0	0.00	0.1	47.85	46.80	-0.1	307	-0.04%
2022/12/27	0.1	48.01	0.2	48.10	47.95	-0.1	308	-0.03%
2022/12/26	0.2	47.40	0	0.00	47.65	0.2	310	0.07%
2022/12/23	0	0.00	0	47.40	47.85	0	320	0.00%
2022/12/22	0	48.85	0	49.05	47.80	0	323	0.00%
2022/12/21	0	47.15	0.1	47.29	47.05	-0.1	319	-0.03%
2022/12/20	0.1	48.70	1	48.20	47.05	-0.9	324	-0.27%
2022/12/16	0	0.00	0.2	47.41	47.25	-0.2	334	-0.05%
2022/12/15	0.2	48.20	0.1	48.20	48.15	0.1	335	0.01%
2022/12/14	0.1	48.09	0	0.00	48.50	0.1	336	0.03%
2022/12/09	0	0.00	2	48.00	47.65	-2	348	-0.57%
2022/12/08	0	0.00	0	49.15	48.15	0	346	0.00%
2022/12/07	0	48.20	0.2	49.00	48.15	-0.2	349	-0.05%
2022/12/06	0	0.00	0.1	50.70	49.15	-0.1	354	-0.02%
2022/12/05	0.1	51.10	0	51.20	50.80	0.1	356	0.02%
2022/12/02	0	50.80	0.1	50.80	50.70	-0.1	356	-0.02%
2022/12/01	0	50.55	1.2	50.79	50.30	-1.2	358	-0.33%
2022/11/30	1	49.30	0	0.00	49.60	1	359	0.28%
2022/11/29	0.3	48.25	0	0.00	48.70	0.3	368	0.07%
2022/11/28	0	0.00	0	49.10	49.05	0	373	0.00%
2022/11/25	0	49.05	0.2	49.11	49.10	-0.2	378	-0.05%
2022/11/24	0.2	49.16	0	0.00	49.65	0.2	377	0.05%
2022/11/23	1	47.85	0	0.00	47.80	1	376	0.27%
2022/11/21	0	0.00	0.5	48.43	47.90	-0.5	387	-0.12%
2022/11/18	0.5	49.37	0	0.00	49.10	0.5	389	0.12%
2022/11/17	0	0.00	0.7	49.12	49.00	-0.7	392	-0.18%
2022/11/16	0.7	49.14	0.3	48.40	48.90	0.4	395	0.09%
2022/11/15	0.3	48.30	0.4	48.20	48.65	0	392	0.00%
2022/11/14	0.4	48.00	0.3	47.69	47.90	0.1	399	0.01%
2022/11/11	0.3	48.35	0	0.00	47.90	0.3	424	0.07%
2022/11/10	0	0.00	1	47.60	47.80	-1	428	-0.23%
2022/11/08	0	0.00	0.5	46.54	46.30	-0.5	442	-0.11%
2022/11/07	0	46.71	1.3	46.67	46.50	-1.3	452	-0.29%
2022/11/04	0.3	45.85	0.2	46.20	46.40	0.1	458	0.03%
2022/11/03	0.8	46.22	0.1	46.29	46.25	0.6	470	0.13%
2022/11/02	1.1	45.65	0	46.00	45.85	1.1	511	0.21%
2022/11/01	0	45.10	0.2	45.05	44.90	-0.2	514	-0.04%
2022/10/31	0	0.00	0	44.90	44.70	0	529	0.00%
2022/10/28	0.2	43.70	0.1	44.31	43.55	0.1	541	0.03%
2022/10/27	0.1	44.69	2	44.70	45.00	-1.9	551	-0.35%
2022/10/25	0	0.00	0	44.35	43.50	0	566	0.00%
2022/10/24	0	44.98	0	0.00	44.30	0	578	0.00%
2022/10/21	0	0.00	1	44.80	44.05	-1	589	-0.17%
2022/10/20	1	44.05	0	0.00	44.05	1	607	0.16%
2022/10/19	0	0.00	0.2	45.45	44.85	-0.2	643	-0.03%
2022/10/18	0.2	45.54	0	45.73	45.90	0.2	657	0.03%
2022/10/17	1	44.10	2	45.03	45.90	-1	701	-0.14%
2022/10/14	0	0.00	1	45.20	45.35	-1	844	-0.12%
2022/10/13	0	0.00	1.6	43.63	42.00	-1.6	917	-0.18%
2022/10/12	0	0.00	0	44.90	44.65	0	926	0.00%
2022/10/11	1	45.55	0.9	45.48	44.80	0.1	953	0.02%
2022/10/07	1	47.85	0.1	48.24	47.70	0.9	1,069	0.08%
2022/10/06	0.1	48.90	0.2	48.77	48.75	-0.1	1,127	-0.01%
2022/10/05	0.2	48.50	0.1	48.96	48.75	0.1	1,138	0.01%
2022/10/04	5.6	48.90	0.1	48.51	49.00	5.5	1,156	0.47%
2022/10/03	0.1	47.90	0.6	48.06	47.85	-0.5	1,172	-0.04%
2022/09/30	0.6	47.80	2	48.00	48.55	-1.4	1,186	-0.12%
2022/09/29	0	47.75	0	0.00	47.10	0	1,187	0.00%
2022/09/28	2	47.70	0.2	49.11	46.95	1.8	1,196	0.15%
2022/09/27	0.2	48.41	0	48.30	49.60	0.2	1,203	0.02%
2022/09/26	2	49.35	0.2	49.60	48.20	1.9	1,216	0.15%
2022/09/23	1	51.40	0.2	52.00	51.20	0.8	1,242	0.06%
2022/09/22	1	52.90	0	0.00	52.90	1	1,256	0.08%
2022/09/21	0	0.00	0	52.50	52.30	0	1,270	0.00%
2022/09/20	0	53.60	0	0.00	53.00	0	1,279	0.00%
2022/09/19	0	0.00	0	53.35	52.20	0	1,289	0.00%
2022/09/16	2	53.90	0	0.00	53.20	2	1,297	0.15%
2022/09/15	0	0.00	1.1	53.62	53.20	-1.1	1,304	-0.08%
2022/09/14	0	0.00	1	52.50	53.00	-1	1,330	-0.08%
2022/09/13	1	53.20	0	0.00	52.90	1	1,354	0.07%
2022/09/07	1	51.40	1	52.80	52.30	0	1,396	0.00%
2022/09/06	0	0.00	0.2	53.63	52.40	-0.2	1,406	-0.02%
2022/09/05	1	54.10	1.2	54.16	53.60	-0.2	1,418	-0.01%
2022/09/02	1.2	55.67	1	56.20	55.40	0.2	1,432	0.01%
2022/08/31	0	0.00	0.1	57.50	57.40	-0.1	1,467	-0.01%
2022/08/26	1	59.50	0	59.20	58.60	1	1,545	0.06%
2022/08/25	0	58.50	0	59.00	58.50	0	1,703	0.00%
2022/08/24	0	0.00	1.4	58.09	57.80	-1.4	1,756	-0.08%
2022/08/23	0	0.00	0	59.00	58.40	0	1,778	0.00%
2022/08/22	0	0.00	0	59.52	59.20	0	1,815	0.00%
2022/08/19	0	0.00	0.6	60.28	60.10	-0.6	1,836	-0.03%
2022/08/18	1.6	58.12	2	58.40	59.10	-0.4	1,859	-0.02%
2022/08/17	0	60.30	1.1	60.52	59.90	-1.1	1,858	-0.06%
2022/08/16	0.1	60.04	0.1	60.20	59.90	0	1,963	0.00%
2022/08/15	0.8	60.16	0.1	60.00	60.30	0.7	2,070	0.03%
2022/08/12	3.2	59.14	1	58.60	59.20	2.2	2,156	0.10%
2022/08/11	0	0.00	1	57.20	57.20	-1	2,174	-0.05%
2022/08/10	0	0.00	1	57.00	56.50	-1	2,204	-0.05%
2022/08/09	4	56.88	1.1	57.14	57.30	2.9	2,219	0.13%
2022/08/08	0	61.20	0.5	61.29	61.20	-0.5	2,245	-0.02%
2022/08/05	0.5	61.79	0	0.00	61.90	0.5	2,290	0.02%
2022/08/04	1	60.00	0.1	60.00	60.30	0.9	2,321	0.04%
2022/08/03	0	0.00	0	61.20	60.40	0	2,358	0.00%
2022/08/02	0	0.00	20	59.80	60.20	-20	2,444	-0.82%
2022/08/01	0	60.90	0.3	61.05	61.30	-0.2	2,492	-0.01%
2022/07/29	0.3	61.70	0	0.00	61.10	0.3	2,579	0.01%
2022/07/28	0	0.00	0	62.50	60.80	0	2,685	0.00%
2022/07/27	0	61.00	1.2	61.54	62.00	-1.2	2,761	-0.04%
2022/07/26	1.2	61.19	0.1	62.03	60.40	1	2,758	0.04%
2022/07/25	0.1	63.80	0	0.00	64.50	0.1	2,725	0.00%
2022/07/22	3	64.30	3	64.67	65.00	0	2,718	0.00%
2022/07/21	14	65.29	5.2	65.04	65.60	8.8	2,700	0.33%
2022/07/20	23.3	62.60	4	62.37	62.30	19.3	2,566	0.75%
2022/07/19	1	58.80	0.1	59.23	58.80	1	2,502	0.04%
2022/07/18	1.1	58.25	1	58.80	59.00	0	2,504	0.00%
2022/07/15	4	58.40	6.5	58.83	59.20	-2.4	2,517	-0.10%
2022/07/14	2.5	54.99	5	55.70	57.20	-2.5	2,410	-0.11%
2022/07/13	0	0.00	2	52.60	52.00	-2	2,364	-0.08%
2022/07/12	1	51.40	1.1	51.13	50.70	-0.1	2,370	0.00%
2022/07/11	0.1	53.50	0.1	53.94	53.70	0	2,364	0.00%
2022/07/08	0.1	56.04	3	55.90	55.70	-2.9	2,357	-0.12%
2022/07/07	0	0.00	3	54.47	54.30	-3	2,372	-0.13%
2022/07/06	1	53.70	1	55.40	53.10	0	2,394	0.00%
2022/07/04	1	55.90	0.2	55.30	55.20	0.8	2,434	0.03%
2022/07/01	2	55.65	0	0.00	55.00	2	2,472	0.08%
2022/06/30	0	0.00	1	60.30	59.40	-1	2,473	-0.04%
2022/06/29	2	62.00	0	0.00	61.80	2	2,507	0.08%
2022/06/28	1	63.60	0	0.00	63.70	1	2,571	0.04%
2022/06/27	0	0.00	1	65.80	65.40	-1	2,783	-0.04%
2022/06/24	1	63.10	0.9	64.41	63.40	0.1	3,062	0.00%
2022/06/23	0.9	64.70	0.2	64.00	63.50	0.6	3,163	0.02%
2022/06/22	1	65.50	31	67.30	64.50	-30	3,266	-0.92%
2022/06/21	2.1	70.95	1	71.90	72.60	1.1	3,635	0.03%
2022/06/20	3	71.93	1	72.20	70.70	2	3,800	0.05%
2022/06/17	1	73.12	0	0.00	73.20	1	3,792	0.03%
2022/06/16	6	75.68	14	75.69	74.00	-8	3,794	-0.21%
2022/06/15	2	76.60	1	77.10	76.50	1	3,839	0.03%
2022/06/14	0	77.20	0	0.00	77.80	0	3,868	0.00%
2022/06/13	2	77.65	0	0.00	77.10	2	3,860	0.05%
2022/06/09	42	79.80	1	80.00	80.00	41	3,859	1.06%
2022/06/08	2	80.65	0	0.00	80.30	2	3,876	0.05%
2022/06/07	0	80.10	2.1	80.45	81.00	-2.1	3,892	-0.05%
2022/06/06	2.1	80.26	37.5	80.62	80.30	-35.5	3,974	-0.89%
2022/06/02	41.6	83.38	49	82.40	82.00	-7.4	4,023	-0.19%
2022/06/01	17	81.41	11.1	81.13	81.20	5.9	3,874	0.15%
2022/05/31	39.1	80.12	59.2	79.63	79.60	-20.1	3,827	-0.53%
2022/05/30	25.2	79.12	2	79.10	79.60	23.2	3,819	0.61%
2022/05/27	1	77.31	0.1	77.93	77.30	1	3,793	0.03%
2022/05/26	24.1	77.88	10	77.60	76.60	14	3,804	0.37%
2022/05/25	0	78.30	0	0.00	78.20	0	3,817	0.00%
2022/05/24	17	79.26	52.7	79.02	77.60	-35.7	3,862	-0.92%
2022/05/23	8.7	79.15	7.2	80.87	82.00	1.5	3,754	0.04%
2022/05/20	10.3	81.46	6.9	80.93	80.80	3.4	3,639	0.09%
2022/05/19	1.1	78.51	0.1	78.01	79.00	0.9	3,544	0.03%
2022/05/18	1.1	78.51	2.1	79.56	78.30	-1	3,510	-0.03%
2022/05/17	3.7	78.15	0.1	77.60	78.40	3.6	3,474	0.10%
2022/05/16	3.3	78.99	1.2	78.45	77.00	2	3,453	0.06%
2022/05/13	16.2	77.17	2	78.00	77.90	14.2	3,388	0.42%
2022/05/12	13	76.57	4.1	76.76	75.40	8.9	3,339	0.27%
2022/05/11	26	77.66	3.4	78.06	77.40	22.6	3,294	0.69%
2022/05/10	13.4	77.36	8.6	78.37	79.30	4.8	3,249	0.15%
2022/05/09	1.6	76.88	6.7	77.16	76.90	-5.1	3,160	-0.16%
2022/05/06	7.7	77.32	9.9	77.19	77.10	-2.2	3,104	-0.07%
2022/05/05	5.9	76.25	5.2	77.11	76.00	0.7	3,012	0.02%
2022/05/04	4.2	75.22	4.2	75.31	76.40	0	2,897	0.00%
2022/05/03	0.2	70.32	0	0.00	70.70	0.2	2,808	0.01%
2022/04/29	0	0.00	0	70.10	68.60	0	2,796	0.00%
2022/04/28	0	68.30	0	69.30	68.60	0	2,791	0.00%
2022/04/27	2	67.40	2	68.65	68.30	0	2,784	0.00%
2022/04/26	1	70.20	10.2	70.47	70.20	-9.2	2,758	-0.33%
2022/04/25	1.2	71.10	0	0.00	70.90	1.2	2,750	0.04%
2022/04/22	0	0.00	1.8	74.09	73.30	-1.8	2,736	-0.06%
2022/04/21	2.8	74.04	5	74.76	74.90	-2.3	2,722	-0.08%
2022/04/20	0	72.10	0	0.00	72.70	0	2,682	0.00%
2022/04/19	2	71.10	0	72.30	71.10	2	2,672	0.07%
2022/04/18	0	70.50	0	0.00	70.70	0	2,663	0.00%
2022/04/15	3	71.20	3	71.40	71.20	0	2,650	0.00%
2022/04/14	0	0.00	0	73.70	73.20	0	2,650	0.00%
2022/04/13	1	72.70	0	0.00	73.50	1	2,644	0.04%
2022/04/12	0	72.80	0.8	72.96	71.30	-0.8	2,626	-0.03%
2022/04/11	1.8	73.98	10.8	73.27	73.10	-8.9	2,604	-0.34%
2022/04/08	0.8	73.71	0	0.00	73.60	0.8	2,576	0.03%
2022/04/07	3	74.41	6	74.08	72.50	-3	2,547	-0.12%
2022/04/06	0	76.80	5.9	76.67	76.20	-5.9	2,495	-0.24%
2022/04/01	12.9	77.89	4.2	77.95	78.10	8.7	2,460	0.35%
2022/03/31	16.2	81.36	22.7	80.37	79.10	-6.5	2,409	-0.27%
2022/03/30	18	84.52	6	83.22	82.00	12	2,335	0.51%
2022/03/29	25.7	85.77	14.3	84.15	84.00	11.5	2,118	0.54%
2022/03/28	5.3	83.98	27.9	83.28	81.60	-22.6	1,828	-1.24%
2022/03/25	13.3	83.09	14.7	81.73	81.20	-1.4	1,722	-0.08%
2022/03/24	41.3	83.35	21	84.18	82.50	20.2	1,606	1.26%
2022/03/23	10.8	74.81	32	78.29	80.00	-21.2	1,217	-1.74%
2022/03/22	0	72.61	0.2	72.90	72.80	-0.2	1,032	-0.02%
2022/03/21	0.2	72.20	0.4	72.50	72.50	-0.2	1,024	-0.02%
2022/03/18	1.4	73.28	1.3	72.70	72.60	0.1	1,018	0.01%
2022/03/17	1.3	71.94	0	71.30	71.80	1.3	958	0.14%
2022/03/16	1	69.50	0	0.00	69.40	1	919	0.11%
2022/03/15	0	0.00	1	69.70	69.00	-1	921	-0.11%
2022/03/14	15	71.47	5.2	71.20	71.20	9.8	954	1.02%
2022/03/11	0.2	71.43	0	71.00	71.50	0.2	947	0.02%
2022/03/10	7	71.21	1.2	70.67	70.10	5.9	915	0.64%
2022/03/09	9.2	70.84	5	70.70	70.80	4.2	897	0.46%
2022/03/08	2	70.00	2	70.10	70.50	0	807	0.00%
2022/03/02	8	67.76	0	0.00	68.80	8	760	1.05%
2022/03/01	0	0.00	1	68.90	69.00	-1	755	-0.13%
2022/02/25	3	67.43	1	68.90	69.00	2	734	0.27%
2022/02/24	1	67.30	2.4	67.69	65.40	-1.4	714	-0.19%
2022/02/23	0.1	64.20	0	0.00	64.40	0.1	662	0.01%
2022/02/22	0	63.18	0.2	62.75	63.40	-0.2	697	-0.03%
2022/02/21	0.5	64.60	0	0.00	64.60	0.5	799	0.06%
2022/02/18	0	0.00	1	63.30	63.80	-1	868	-0.12%
2022/02/17	0	0.00	1.2	64.33	63.60	-1.2	922	-0.13%
2022/02/16	1.2	65.08	0	64.96	64.90	1.2	1,024	0.12%
2022/02/15	1	63.89	0	0.00	64.10	1	1,105	0.09%
2022/02/14	0	0.00	0.2	63.15	63.00	-0.2	1,154	-0.02%
2022/02/11	0.2	64.20	0	64.20	64.50	0.1	1,269	0.01%
2022/02/10	0	64.80	0	0.00	64.10	0	1,329	0.00%
2022/02/08	0	0.00	0.5	62.13	62.30	-0.5	1,340	-0.04%
2022/02/07	0	0.00	0	61.21	61.30	0	1,349	0.00%
2022/01/26	0	0.00	0.1	61.10	60.10	-0.1	1,365	-0.01%
2022/01/25	0	0.00	0.7	60.68	60.30	-0.7	1,484	-0.05%
2022/01/24	0.7	60.97	0.2	59.87	61.60	0.4	1,515	0.03%
2022/01/21	1	60.70	5.7	60.92	60.50	-4.7	1,520	-0.31%
2022/01/20	0.2	62.20	0.5	61.70	62.20	-0.3	1,529	-0.02%
2022/01/19	1	62.20	0	0.00	62.00	1	1,559	0.06%
2022/01/18	0	0.00	0	63.61	62.70	0	1,576	0.00%
2022/01/17	0	62.44	0	0.00	63.20	0	1,581	0.00%
2022/01/13	0	0.00	0	62.50	62.20	0	1,622	0.00%
2022/01/12	0	62.10	1	63.58	63.20	-1	1,629	-0.06%
2022/01/11	0	63.10	2	63.30	62.60	-2	1,645	-0.12%
2022/01/10	2	64.40	0	0.00	64.30	2	1,644	0.12%
2022/01/07	1	65.60	2	64.81	64.10	-1	1,648	-0.06%
2022/01/06	1	66.50	2.7	66.59	66.60	-1.7	1,641	-0.10%
2022/01/05	2	69.05	0	0.00	67.50	2	1,644	0.12%
2022/01/04	0.6	68.93	0.2	69.07	69.50	0.5	1,642	0.03%
2022/01/03	0.2	68.52	0.1	68.88	68.30	0.2	1,648	0.01%
2021/12/30	0	0.00	0.4	67.78	67.70	-0.4	1,657	-0.03%
2021/12/29	0.5	68.19	0	0.00	68.20	0.5	1,665	0.03%
2021/12/28	0	0.00	0.2	67.90	67.50	-0.2	1,679	-0.01%
2021/12/27	0.2	67.50	0	67.20	67.90	0.2	1,695	0.01%
2021/12/24	0	67.30	0.7	67.49	67.00	-0.7	1,714	-0.04%
2021/12/23	0.7	68.01	0	68.20	67.90	0.7	1,717	0.04%
2021/12/22	1	67.51	1	68.20	67.50	0	1,732	0.00%
2021/12/21	0	0.00	0.1	67.08	67.00	-0.1	1,737	0.00%
2021/12/20	0.1	67.00	0	0.00	66.90	0.1	1,741	0.00%
2021/12/17	0	0.00	0	68.00	66.50	0	1,756	0.00%
2021/12/16	0	68.00	0	67.80	68.40	0	1,754	0.00%
2021/12/15	0	66.60	0	0.00	67.10	0	1,760	0.00%
2021/12/14	0	0.00	0	68.59	66.40	0	1,766	0.00%
2021/12/13	0	68.49	0	68.24	68.60	0	1,766	0.00%
2021/12/10	0	68.87	0	0.00	68.40	0	1,774	0.00%
2021/12/09	1	69.30	1	68.90	68.60	0	1,785	0.00%
2021/12/08	2	69.90	3	69.80	69.30	-1	1,785	-0.06%
2021/12/07	0	0.00	0	73.80	72.40	0	1,743	0.00%
2021/12/06	0	73.00	1	73.12	73.30	-0.9	1,751	-0.05%
2021/12/03	1	73.10	0	0.00	74.00	1	1,776	0.05%
2021/12/02	1	72.30	1.1	72.90	71.70	-0.1	1,792	-0.01%
2021/12/01	0	73.04	0.1	74.22	74.40	-0.1	1,852	0.00%
2021/11/30	0.1	73.08	0.2	73.56	73.70	-0.1	1,886	0.00%
2021/11/29	1.2	71.65	1	72.68	72.70	0.2	1,971	0.01%
2021/11/26	0	70.50	0	0.00	71.20	0	2,006	0.00%
2021/11/19	0	0.00	9	75.20	75.20	-9	2,362	-0.38%
2021/11/18	1	77.30	0	0.00	77.00	1	2,364	0.04%
2021/11/17	2	75.60	4	77.30	77.50	-2	2,306	-0.09%
2021/11/15	1	75.80	22	77.88	76.10	-21	2,261	-0.93%
2021/11/12	2	74.90	1	75.10	74.10	1	2,204	0.05%
2021/11/11	0	0.00	1	72.00	71.80	-1	2,163	-0.05%
2021/11/10	5	72.62	6	72.72	73.20	-1	2,153	-0.05%
2021/11/04	1	66.30	0	0.00	65.50	1	2,155	0.05%
2021/11/03	2	65.50	0	0.00	66.20	2	2,191	0.09%
2021/11/02	5	72.06	4	70.50	65.80	1	2,236	0.04%
2021/11/01	1	67.60	2	67.85	68.70	-1	2,197	-0.05%
2021/10/26	0	0.00	5	64.48	63.60	-5	2,505	-0.20%
2021/10/22	0	0.00	4	65.50	66.00	-4	2,710	-0.15%
2021/10/21	4	65.65	5	65.20	65.80	-1	2,811	-0.04%
2021/10/20	3	64.53	3	63.70	63.90	0	2,919	0.00%
2021/10/19	0	0.00	21	63.92	64.50	-21	3,339	-0.63%
2021/10/07	0	0.00	5	62.92	63.30	-5	6,122	-0.08%
2021/10/04	0	0.00	6	59.95	59.50	-6	6,791	-0.09%
2021/09/30	0	0.00	1	64.40	64.90	-1	6,824	-0.01%
2021/09/28	0	0.00	1	66.00	65.40	-1	6,840	-0.01%
2021/09/27	6	67.45	3	67.47	66.70	3	6,840	0.04%
2021/09/17	1	67.30	0	0.00	67.40	1	6,851	0.01%
2021/09/14	19	68.35	1	68.80	68.30	18	6,862	0.26%
2021/09/09	0	0.00	1	71.20	70.90	-1	6,845	-0.01%
2021/09/08	5	70.96	8.1	69.86	69.50	-3.1	6,840	-0.05%
2021/09/07	1	72.40	7	73.13	72.40	-6	6,812	-0.09%
2021/09/06	44	76.93	6	77.43	75.40	38	6,789	0.56%
2021/09/03	5	75.82	3	76.73	77.40	2	6,720	0.03%
2021/09/02	11	76.30	30	75.10	74.40	-19	6,694	-0.28%
2021/09/01	34	75.57	6	75.55	76.40	28	6,607	0.42%
2021/08/31	4	74.08	1	74.00	74.80	3	6,557	0.05%
2021/08/30	5	72.10	1	71.90	71.90	4	6,503	0.06%
2021/08/27	2	75.50	2	76.10	73.80	0	6,463	0.00%
2021/08/26	18	81.85	6	78.33	77.00	12	6,399	0.19%
2021/08/25	0	0.00	1	75.60	76.70	-1	6,204	-0.02%
2021/08/24	0	0.00	22	70.75	69.80	-22	6,135	-0.36%
2021/08/23	69	69.65	69.2	69.99	70.80	-0.2	6,100	0.00%
2021/08/20	3	66.77	7	69.13	68.30	-4	6,061	-0.07%
2021/08/19	4	67.95	30	68.50	65.50	-26	6,022	-0.43%
2021/08/18	62	68.83	33	68.45	68.50	29	5,984	0.48%
2021/08/17	0.1	68.90	10	65.64	65.10	-10	5,947	-0.17%
2021/08/16	2.1	68.15	1	70.00	69.80	1.1	5,904	0.02%
2021/08/13	0	0.00	5	71.30	68.80	-5	5,864	-0.09%
2021/08/12	27.1	72.45	1	72.20	72.00	26.1	5,819	0.45%
2021/08/09	1	79.20	1	75.50	76.90	0	5,690	0.00%
2021/08/06	0	0.00	5	78.88	78.50	-5	5,656	-0.09%
2021/08/05	10	80.92	3	82.70	80.40	7	5,616	0.13%
2021/08/04	4	80.08	0	0.00	79.60	4	5,565	0.07%
2021/08/03	1	84.00	0	0.00	83.10	1	5,479	0.02%
2021/08/02	17	84.76	3	83.80	82.80	14	5,435	0.26%
2021/07/30	3	86.53	3	86.33	84.40	0	5,349	0.00%
2021/07/29	2	83.20	2	83.80	84.40	0	5,216	0.00%
2021/07/28	1	82.20	1	77.70	83.00	0	5,145	0.00%
2021/07/27	0	0.00	5	85.52	85.00	-5	5,032	-0.10%
2021/07/26	5	89.30	0	0.00	87.60	5	4,935	0.10%
2021/07/23	19.1	92.46	34	92.79	86.90	-14.9	4,833	-0.31%
2021/07/22	36	89.43	50	89.70	88.50	-14	4,500	-0.31%
2021/07/21	48	91.36	44	91.07	88.70	4	4,364	0.09%
2021/07/20	47	87.76	38	88.23	87.00	9	3,949	0.23%
2021/07/19	11	84.35	16	84.91	86.30	-5	3,253	-0.15%
2021/07/16	12	78.13	6	77.27	78.50	6	2,759	0.22%
2021/07/15	20	71.54	8	71.81	71.40	12	2,474	0.49%
2021/07/14	10	73.25	27	71.17	70.00	-17	2,289	-0.74%
2021/07/13	14	75.39	2	76.75	77.70	12	1,900	0.63%
2021/07/12	24	68.04	26	70.50	70.70	-2	1,700	-0.12%
2021/07/09	35	62.32	19	61.26	64.30	16	1,529	1.05%
2021/07/08	12	59.08	1	59.70	58.50	11	1,371	0.80%
2021/07/05	5	57.72	1	57.80	57.90	4	1,379	0.29%
2021/07/02	0	0.00	1	56.00	56.20	-1	1,404	-0.07%
2021/06/29	0	0.00	10	56.80	56.30	-10	1,621	-0.62%
2021/06/24	15	57.36	0	0.00	57.40	15	1,982	0.76%
2021/06/23	0	0.00	1	56.50	56.90	-1	1,997	-0.05%
2021/06/21	1	54.90	0	0.00	54.90	1	2,020	0.05%
2021/06/17	0	0.00	2	57.00	56.80	-2	2,104	-0.10%
2021/06/09	2	54.00	3	54.70	54.70	-1	2,142	-0.05%
2021/06/01	1	52.50	1	53.00	52.70	0	2,157	0.00%
2021/05/27	0	0.00	2	50.15	50.00	-2	2,193	-0.09%
2021/05/21	11	47.80	0	0.00	47.80	11	2,304	0.48%
2021/05/13	1	46.90	0	0.00	47.30	1	2,496	0.04%
2021/05/12	0	0.00	1	45.15	46.05	-1	2,508	-0.04%
2021/05/11	1	50.00	10	49.56	49.50	-9	2,550	-0.35%
2021/05/04	0	0.00	15	52.50	52.80	-15	2,576	-0.58%
2021/05/03	1	55.00	0	0.00	54.20	1	2,574	0.04%
2021/04/29	1	56.80	10	56.90	56.90	-9	2,553	-0.35%
2021/04/28	2	59.50	1	58.60	57.10	1	2,538	0.04%
2021/04/27	0	0.00	43	59.15	60.70	-43	2,470	-1.74%
2021/04/26	0	0.00	8	57.55	57.00	-8	2,416	-0.33%
2021/04/23	0	0.00	11	56.81	56.80	-11	2,403	-0.46%
2021/04/20	0	0.00	19	57.03	56.80	-19	2,420	-0.78%
2021/04/19	1	56.30	20	56.00	56.40	-19	2,533	-0.75%
2021/04/16	22	57.80	0	0.00	57.30	22	2,587	0.85%
2021/04/15	2	56.60	3	57.53	57.80	-1	2,563	-0.04%
2021/04/14	9	52.17	0.2	52.28	55.00	8.8	2,501	0.35%
2021/04/13	0	0.00	11	56.11	54.10	-11	2,488	-0.44%
2021/04/12	1	55.30	10	56.10	55.30	-9	2,479	-0.36%
2021/04/09	1	56.50	12	56.58	56.50	-11	2,471	-0.45%
2021/04/08	0	0.00	6	58.10	58.00	-6	2,449	-0.24%
2021/04/07	17.2	58.63	13	59.35	58.70	4.2	2,418	0.17%
2021/04/06	3	56.67	1	57.50	56.80	2	2,364	0.08%
2021/04/01	0	0.00	21	57.89	57.30	-21	2,366	-0.89%
2021/03/31	7	57.63	4	57.60	57.60	3	2,332	0.13%
2021/03/30	15	57.09	11	57.58	56.50	4	2,279	0.18%
2021/03/29	1	54.10	3	54.67	54.60	-2	2,111	-0.09%
2021/03/26	0	0.00	2	50.50	50.60	-2	2,013	-0.10%
2021/03/25	2	50.00	0	0.00	49.90	2	1,995	0.10%
2021/03/23	10	50.80	0	0.00	49.05	10	1,964	0.51%
2021/03/22	0	0.00	3	49.40	48.85	-3	1,900	-0.16%
2021/03/17	0	0.00	1	48.95	48.60	-1	1,901	-0.05%
2021/03/16	12	48.15	4	49.18	48.10	8	1,896	0.42%
2021/03/12	0	0.00	0.2	46.50	46.40	-0.2	1,871	-0.01%
2021/02/26	1	47.60	0	0.00	47.40	1	2,214	0.05%
2021/02/24	2	48.60	0	0.00	47.75	2	2,214	0.09%
2021/02/22	10	46.75	0	0.00	47.90	10	2,149	0.47%
2021/02/19	2	46.63	4	46.55	47.20	-2	2,113	-0.09%
2021/02/18	2	44.68	4	44.04	44.60	-2	2,185	-0.09%
2021/02/17	1	43.80	1	43.25	43.80	0	2,215	0.00%
2021/02/05	1	41.75	0	0.00	41.60	1	2,178	0.05%
2021/02/04	1	40.80	0	0.00	41.50	1	2,170	0.05%
2021/02/03	0	0.00	2	42.60	42.35	-2	2,158	-0.09%
2021/02/02	2	43.85	7	43.34	42.95	-5	2,139	-0.23%
2021/02/01	5	40.62	0	0.00	40.40	5	2,081	0.24%
2021/01/29	11	40.96	0	0.00	40.35	11	2,075	0.53%
2021/01/28	5	41.65	0	0.00	41.85	5	2,067	0.24%
2021/01/27	15	42.03	0	0.00	42.20	15	2,059	0.73%
2021/01/22	25	40.63	0	0.00	40.85	25	1,994	1.25%
2021/01/21	3	39.60	0	0.00	40.50	3	1,996	0.15%
2021/01/20	0	0.00	40	41.01	40.55	-40	1,986	-2.01%
2021/01/19	5	41.35	0	0.00	41.40	5	1,958	0.26%
2021/01/18	10	41.30	0	0.00	41.30	10	1,909	0.52%
2021/01/15	5	42.35	0	0.00	41.90	5	1,899	0.26%
2021/01/14	21	43.44	7	42.44	43.10	14	1,903	0.74%
2021/01/13	1	42.30	0	0.00	42.15	1	1,895	0.05%
2021/01/12	7	44.79	1	46.15	43.05	6	1,861	0.32%
2021/01/11	1	45.05	0	0.00	44.10	1	1,736	0.06%
2021/01/07	5	42.70	0	0.00	42.25	5	1,698	0.29%
2021/01/04	0	0.00	1	42.65	42.05	-1	1,777	-0.06%
2020/12/30	0	0.00	3	41.70	41.40	-3	1,811	-0.17%
2020/12/29	23	42.00	5	42.05	42.00	18	1,794	1.00%
2020/12/28	0	0.00	2	41.00	41.60	-2	1,697	-0.12%
2020/12/25	1	39.90	0	0.00	40.00	1	1,647	0.06%
2020/12/24	3	40.78	4	40.70	40.70	-1	1,633	-0.06%
2020/12/23	7	40.06	0	0.00	40.00	7	1,580	0.44%
2020/12/22	0	0.00	1	38.85	38.00	-1	1,551	-0.06%
2020/12/09	1	40.25	8	40.20	40.90	-7	1,457	-0.48%
2020/12/04	6	40.90	6	41.35	41.15	0	1,402	0.00%
2020/12/03	1	41.90	0	0.00	40.50	1	1,382	0.07%
2020/11/30	12	41.41	8	40.81	40.60	4	1,258	0.32%
2020/11/27	4	39.99	2	42.25	42.25	2	1,117	0.18%
2020/11/23	1	37.50	10	37.30	37.30	-9	980	-0.92%
2020/11/19	0	0.00	3	37.50	37.70	-3	949	-0.32%
2020/11/18	0.1	38.00	0	0.00	37.80	0.1	932	0.01%
2020/11/17	10	39.11	2	38.35	38.45	8	905	0.88%
2020/11/16	6	36.16	4	36.25	37.50	2	774	0.26%
2020/10/27	0	0.00	3	34.20	34.20	-3	622	-0.48%
2020/10/22	5	36.00	5	34.80	35.15	0	609	0.00%
2020/10/12	3	34.50	0	0.00	34.35	3	431	0.70%
2020/10/08	0	0.00	34	32.85	34.10	-34	339	-10.02%
2020/10/06	0	0.00	10	31.45	31.80	-10	264	-3.78%
2020/09/04	0	0.00	1	30.30	31.05	-1	395	-0.25%
2020/08/20	0	0.00	1	28.40	28.75	-1	395	-0.25%
2020/08/17	1	29.95	0	0.00	29.95	1	382	0.26%
2020/07/21	2	30.70	0	0.00	30.70	2	429	0.47%
2020/07/09	0	0.00	1	32.60	31.65	-1	413	-0.24%
2020/07/08	2	32.13	162	31.48	32.80	-160	392	-40.73%	大賣/鉅額交易
2020/07/07	26	30.32	20	30.95	30.30	6	350	1.71%
2020/07/06	0	0.00	3	30.83	30.50	-3	344	-0.87%
2020/07/03	3	30.75	0	0.00	30.40	3	338	0.89%
2020/07/02	171	32.26	2	32.18	32.55	169	319	52.88%	大買/鉅額交易
2020/07/01	0	0.00	123	32.30	31.85	-123	302	-40.65%	大賣/鉅額交易
2020/06/30	75	31.68	1	31.60	31.80	74	291	25.36%
2020/06/29	49	31.34	0	0.00	31.30	49	286	17.09%
2020/06/24	0	0.00	1	30.75	32.10	-1	282	-0.35%
2020/06/23	3	30.40	0	0.00	30.40	3	258	1.16%
2020/06/19	1	30.10	0	0.00	30.15	1	255	0.39%
2020/06/18	1	29.95	0	0.00	29.95	1	256	0.39%
2020/06/16	0	0.00	1	29.40	29.50	-1	260	-0.38%
2020/06/15	1	29.10	0	0.00	29.20	1	272	0.37%
2020/06/09	3	30.92	0	0.00	30.40	3	304	0.99%
2020/05/26	0	0.00	1	29.00	29.10	-1	461	-0.22%
2020/05/25	0	0.00	2	28.80	29.00	-2	460	-0.43%
2020/04/27	2	30.10	0	0.00	30.00	2	425	0.47%
2020/04/14	0	0.00	1	28.05	28.20	-1	390	-0.26%
2020/04/13	1	27.80	0	0.00	27.65	1	391	0.26%
2020/04/07	0	0.00	1	28.10	27.75	-1	387	-0.26%
2020/04/06	1	27.65	0	0.00	27.75	1	384	0.26%
2020/04/01	0	0.00	1	26.70	26.75	-1	382	-0.26%
2020/03/20	1	24.65	0	0.00	25.20	1	368	0.27%
2020/03/09	0	0.00	6	35.55	35.75	-6	246	-2.44%
2020/03/06	0	0.00	4	32.23	32.50	-4	172	-2.32%
2020/03/02	0	0.00	1	30.45	30.75	-1	169	-0.59%
2020/02/26	0	0.00	1	30.65	30.65	-1	163	-0.61%
2020/02/25	1	30.05	0	0.00	30.30	1	163	0.61%
2020/02/20	1	30.55	0	0.00	30.50	1	160	0.62%
2020/02/12	0	0.00	5	30.10	30.20	-5	164	-3.04%
2020/02/10	1	29.70	1	30.10	30.05	0	163	0.00%
2020/02/07	1	30.35	0	0.00	30.40	1	165	0.61%
2020/02/05	1	30.45	0	0.00	30.50	1	164	0.61%
2020/02/03	1	29.50	1	30.00	30.00	0	164	0.00%
2020/01/31	2	30.73	0	0.00	30.55	2	161	1.24%
2020/01/20	1	32.65	0	0.00	32.75	1	153	0.65%
2020/01/15	1	32.70	0	0.00	32.80	1	154	0.65%
2020/01/14	1	32.85	0	0.00	32.90	1	154	0.65%
2019/12/31	1	33.60	0	0.00	33.65	1	151	0.66%
2019/12/02	0	0.00	1	33.45	33.50	-1	150	-0.67%
2019/11/28	1	33.00	0	0.00	32.95	1	164	0.61%
2019/10/21	0	0.00	1	33.25	33.30	-1	195	-0.51%
2019/10/17	1	33.30	0	0.00	33.45	1	198	0.50%
2019/09/12	0	0.00	1	34.65	34.70	-1	219	-0.46%
2019/09/10	0	0.00	1	34.50	34.60	-1	218	-0.46%
2019/09/09	0	0.00	1	34.70	34.45	-1	217	-0.46%
2019/09/06	0	0.00	1	36.90	36.40	-1	204	-0.49%
2019/09/05	4	37.20	0	0.00	36.70	4	200	2.00%
2019/09/03	0	0.00	3	36.40	36.10	-3	185	-1.62%
2019/09/02	4	36.49	1	36.35	36.30	3	181	1.65%
2019/08/27	1	34.50	1	34.40	34.40	0	159	0.00%
2019/07/15	0	0.00	1	34.50	34.70	-1	177	-0.56%
2019/07/12	1	34.45	0	0.00	34.40	1	181	0.55%
2019/07/08	0	0.00	6	34.50	34.65	-6	191	-3.14%
2019/07/04	0	0.00	8	34.50	34.55	-8	194	-4.11%
2019/07/01	0	0.00	2	36.65	36.80	-2	188	-1.06%
2019/06/03	0	0.00	1	35.25	35.25	-1	324	-0.31%
2019/05/24	0	0.00	1	33.95	34.00	-1	331	-0.30%
2019/05/23	0	0.00	2	34.05	33.80	-2	332	-0.60%
2019/05/15	3	34.85	0	0.00	34.95	3	375	0.80%
2019/05/13	0	0.00	3	34.30	34.30	-3	411	-0.73%
2019/05/06	2	35.90	0	0.00	35.90	2	422	0.47%
2019/04/30	0	0.00	3	35.75	35.80	-3	434	-0.69%
2019/04/24	1	36.70	0	0.00	36.60	1	541	0.18%
2019/04/12	0	0.00	5	35.75	35.35	-5	521	-0.96%
2019/04/08	5	36.65	0	0.00	36.85	5	514	0.97%
2019/03/25	0	0.00	1	36.65	36.85	-1	484	-0.21%
2019/03/21	1	38.30	1	38.80	38.25	0	470	0.00%
2019/03/20	1	38.00	1	37.50	38.00	0	443	0.00%
2019/03/19	0	0.00	1	38.20	37.90	-1	412	-0.24%
2019/03/13	0	0.00	1	35.80	35.85	-1	381	-0.26%
2019/03/07	0	0.00	8	35.80	35.00	-8	378	-2.11%
2019/03/05	1	35.90	0	0.00	35.85	1	379	0.26%
2019/02/27	3	35.25	0	0.00	35.15	3	373	0.80%
2019/02/26	0	0.00	7	35.56	35.35	-7	372	-1.88%
2019/02/22	0	0.00	3	35.20	35.15	-3	369	-0.81%
2019/02/21	5	35.30	0	0.00	35.35	5	369	1.35%
2019/02/19	5	35.55	0	0.00	35.55	5	366	1.37%
2019/02/18	5	34.90	0	0.00	36.00	5	363	1.38%
2019/02/15	1	35.70	10	34.75	35.10	-9	351	-2.56%
2019/02/14	0	0.00	2	36.90	36.50	-2	332	-0.60%
2019/02/13	5	37.00	0	0.00	36.90	5	324	1.54%
2019/01/29	7	34.51	0	0.00	34.50	7	292	2.39%
2019/01/24	10	34.18	0	0.00	33.90	10	277	3.60%
2019/01/18	0	0.00	1	34.00	34.00	-1	213	-0.47%
2019/01/09	0	0.00	4	31.21	30.60	-4	151	-2.64%
2019/01/07	0	0.00	3	29.80	29.75	-3	153	-1.95%
2018/12/20	0	0.00	5	30.10	29.75	-5	186	-2.69%
2018/12/18	1	30.45	0	0.00	30.30	1	185	0.54%
2018/11/16	1	30.55	0	0.00	30.40	1	196	0.51%
2018/10/30	5	28.70	1	29.00	28.85	4	198	2.01%
2018/10/22	0	0.00	1	30.25	30.65	-1	215	-0.46%
2018/10/12	0	0.00	10	28.18	28.30	-10	216	-4.63%
2018/10/08	4	31.60	0	0.00	31.65	4	192	2.08%
2018/09/25	1	34.10	0	0.00	34.30	1	231	0.43%
2018/09/20	10	35.16	0	0.00	35.00	10	235	4.24%
2018/09/10	0	0.00	1	34.50	33.20	-1	234	-0.43%
2018/09/04	0	0.00	1	36.90	36.95	-1	237	-0.42%
2018/08/14	0	0.00	3	37.90	38.25	-3	302	-0.99%
2018/08/09	1	38.70	0	0.00	38.75	1	306	0.33%
2018/08/01	2	39.93	2	40.05	40.05	0	310	0.00%
2018/07/30	0	0.00	2	38.10	38.00	-2	299	-0.67%
2018/07/24	0	0.00	10	36.93	37.10	-10	303	-3.29%
2018/07/19	0	0.00	1	37.80	37.65	-1	309	-0.32%
2018/07/13	2	37.80	0	0.00	38.10	2	336	0.60%
2018/07/10	1	37.30	5	37.40	37.40	-4	352	-1.13%
2018/07/06	5	41.30	0	0.00	40.80	5	344	1.45%
2018/07/05	4	41.50	0	0.00	40.90	4	339	1.18%
2018/07/04	1	41.40	0	0.00	41.45	1	338	0.30%
2018/07/03	0	0.00	1	42.70	42.10	-1	337	-0.30%
2018/06/22	0	0.00	2	43.30	43.50	-2	352	-0.57%
2018/06/19	2	43.70	0	0.00	43.45	2	374	0.53%
2018/06/15	0	0.00	1	44.35	44.30	-1	376	-0.27%
2018/06/14	17	45.38	1	45.35	44.70	16	378	4.23%
2018/06/12	2	45.15	0	0.00	45.20	2	393	0.51%
2018/05/24	0	0.00	3	45.65	45.65	-3	541	-0.55%
2018/05/22	0	0.00	2	45.05	44.80	-2	541	-0.37%
2018/05/21	0	47.00	0	0.00	44.30	0	537	0.01%
2018/05/15	2	42.65	0	0.00	42.40	2	572	0.35%
2018/05/08	1	44.20	0	0.00	43.95	1	656	0.15%
2018/04/26	4	42.63	0	0.00	42.20	4	790	0.51%
2018/04/24	3	43.07	0	0.00	42.90	3	813	0.37%
2018/04/13	1	47.30	0	0.00	47.20	1	863	0.12%
2018/04/09	1	47.00	0	0.00	46.70	1	930	0.11%
2018/03/29	1	49.00	0	0.00	48.95	1	978	0.10%
2018/03/28	1	49.75	0	0.00	49.10	1	991	0.10%
2018/03/15	0	0.00	2	52.00	52.20	-2	1,194	-0.17%
2018/03/08	1	50.20	0	0.00	50.20	1	1,372	0.07%
2018/03/06	1	51.80	1	52.40	51.40	0	1,447	0.00%
2018/03/05	0	0.00	1	51.50	51.00	-1	1,506	-0.07%
2018/03/01	0	0.00	1	51.00	51.30	-1	1,576	-0.06%
2018/02/27	2	51.05	1	51.50	50.00	1	1,612	0.06%
2018/02/26	0	0.00	3	51.70	50.80	-3	1,828	-0.16%
2018/02/23	0	0.00	2	48.10	48.35	-2	1,810	-0.11%
2018/02/09	0	45.05	0	0.00	45.00	0	2,132	0.00%
2018/02/08	0	0.00	1	45.85	46.00	-1	2,162	-0.05%
2018/02/07	1	47.05	0	0.00	46.25	1	2,255	0.04%
2018/02/06	2	45.55	6	45.70	46.25	-4	2,319	-0.17%
2018/02/05	1	49.85	0	0.00	50.40	1	2,346	0.04%
2018/02/02	0	0.00	2	52.15	51.90	-2	2,445	-0.08%
2018/02/01	1	53.40	1	52.30	52.00	0	2,683	0.00%
2018/01/31	1	52.10	2	52.15	52.10	-1	2,866	-0.03%
2018/01/30	2	53.90	1	54.20	52.30	1	3,334	0.03%
2018/01/29	4	53.28	1	52.90	54.80	3	3,698	0.08%
2018/01/25	1	51.50	2	51.70	51.20	-1	4,173	-0.02%
2018/01/23	0	0.00	3	51.40	51.30	-3	4,324	-0.07%
2018/01/19	9	52.14	4	52.10	52.30	5	4,394	0.11%
2018/01/17	4	51.70	0	0.00	52.00	4	4,455	0.09%
2018/01/12	0	0.00	1	52.00	52.00	-1	4,528	-0.02%
2018/01/11	1	51.30	0	0.00	51.10	1	4,599	0.02%
2018/01/09	1	51.50	0	0.00	51.50	1	4,727	0.02%
2018/01/05	5	55.00	0	0.00	55.00	5	5,137	0.10%
2018/01/04	0	0.00	1	55.60	55.60	-1	5,250	-0.02%
2018/01/03	0	0.00	4	55.15	54.70	-4	5,312	-0.08%
2018/01/02	0	0.00	1	54.20	54.50	-1	5,371	-0.02%