大成 (1210)-新光-台中券商分點個股進出

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

大成

(1210)

可現股當沖

股價
51.8
漲跌
▼1.2
漲幅
-2.26%
成交量
2,067張
產業
上市食品類股
1133人加入追蹤

立即追蹤
本地時間:13:35(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

大成 (1210)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	51.80	0	0.00	51.80	1	931	0.11%
2024/12/16	0.1	52.70	0	0.00	53.00	0.1	912	0.01%
2024/12/13	1	52.90	2	53.10	52.90	-1	894	-0.11%
2024/12/11	1.1	53.31	0.1	53.30	53.50	1	893	0.11%
2024/12/10	1	53.30	0	0.00	53.10	1	898	0.11%
2024/12/09	0	53.50	10	53.60	53.70	-10	905	-1.10%
2024/12/06	0	0.00	5	53.66	53.80	-5	913	-0.55%
2024/12/05	0	53.50	0	0.00	53.50	0	912	0.00%
2024/12/04	0	53.40	4.3	53.66	53.70	-4.3	922	-0.47%
2024/12/03	2	53.40	1	53.70	53.70	1	941	0.11%
2024/12/02	0	0.00	1	53.40	53.70	-1	931	-0.11%
2024/11/29	0.2	53.00	0	0.00	53.30	0.2	929	0.02%
2024/11/28	0	0.00	1	52.90	53.20	-1	936	-0.11%
2024/11/27	0	53.10	2.3	53.32	53.20	-2.3	939	-0.25%
2024/11/26	1	52.90	0	53.00	52.90	1	947	0.10%
2024/11/25	2	53.05	0	53.00	53.40	2	956	0.20%
2024/11/22	0	52.60	0	0.00	52.80	0	952	0.00%
2024/11/21	0	52.60	5	52.80	52.80	-5	955	-0.52%
2024/11/20	0	52.40	0	52.60	52.90	0	954	0.00%
2024/11/19	0.1	52.31	3	52.37	52.70	-2.9	951	-0.31%
2024/11/18	0	0.00	1.8	51.73	52.10	-1.8	947	-0.19%
2024/11/15	0	0.00	1	51.40	51.50	-1	942	-0.11%
2024/11/13	0.1	51.40	1.7	51.51	51.20	-1.6	946	-0.16%
2024/11/12	3.5	51.04	0	0.00	51.00	3.5	940	0.37%
2024/11/11	1	51.40	1.1	51.21	51.40	-0.1	940	-0.01%
2024/11/08	0.2	51.30	0.5	51.10	51.20	-0.3	942	-0.04%
2024/11/07	8.5	51.10	1	51.20	51.10	7.5	941	0.80%
2024/11/06	1	51.00	0	0.00	51.00	1	948	0.11%
2024/11/05	1	51.10	0	0.00	51.10	1	952	0.11%
2024/11/04	0	51.60	0	0.00	51.50	0	984	0.00%
2024/10/30	0	0.00	2	51.40	51.20	-2	1,055	-0.19%
2024/10/29	1	51.10	3	50.90	51.20	-2	1,098	-0.18%
2024/10/28	0.5	51.50	0	0.00	51.10	0.5	1,112	0.04%
2024/10/25	1	50.80	4.2	50.72	50.90	-3.2	1,123	-0.28%
2024/10/24	1	50.91	3	50.83	50.90	-2	1,140	-0.17%
2024/10/23	2.1	51.01	0.3	51.20	50.90	1.8	1,149	0.16%
2024/10/21	0	0.00	0.4	51.62	51.50	-0.4	1,165	-0.03%
2024/10/18	0.1	51.40	1	51.40	51.50	-0.9	1,175	-0.08%
2024/10/17	0	51.20	0	0.00	51.20	0	1,194	0.00%
2024/10/16	1.1	50.61	5	51.50	50.50	-3.9	1,203	-0.32%
2024/10/15	0	0.00	3	51.73	51.90	-3	1,192	-0.25%
2024/10/14	0	51.70	1	51.80	51.80	-1	1,207	-0.08%
2024/10/11	0.4	51.93	0	0.00	52.10	0.4	1,209	0.03%
2024/10/09	7	52.10	0	0.00	52.00	7	1,220	0.58%
2024/10/08	0.2	52.00	0	0.00	51.90	0.2	1,222	0.02%
2024/10/07	1	52.60	2	52.55	52.40	-1	1,223	-0.08%
2024/10/04	2	51.80	0	0.00	51.90	2	1,227	0.17%
2024/10/01	1	51.50	0	0.00	51.70	1	1,236	0.08%
2024/09/30	1	51.80	0	0.00	51.50	1	1,264	0.08%
2024/09/27	0	0.00	4.2	52.00	52.20	-4.2	1,258	-0.33%
2024/09/25	0.3	51.58	0.1	51.50	51.40	0.1	1,266	0.01%
2024/09/24	0	51.50	0	0.00	51.30	0	1,271	0.00%
2024/09/23	1	51.50	1.1	51.80	51.50	-0.1	1,281	0.00%
2024/09/20	1.1	51.27	3	51.73	51.20	-1.9	1,289	-0.15%
2024/09/19	0.2	51.50	0	0.00	51.30	0.2	1,197	0.02%
2024/09/18	2.1	51.35	0	0.00	51.40	2.1	1,199	0.18%
2024/09/16	0	0.00	0.8	51.40	51.30	-0.8	1,232	-0.06%
2024/09/13	2	51.10	0	0.00	50.90	2	1,245	0.16%
2024/09/12	1.1	51.02	0	0.00	51.00	1.1	1,256	0.09%
2024/09/11	4	50.93	0.4	51.04	50.90	3.6	1,253	0.28%
2024/09/10	1	51.00	0	0.00	50.90	1	1,253	0.08%
2024/09/09	0.1	51.01	1	51.20	51.20	-0.9	1,249	-0.07%
2024/09/06	1.1	51.04	1.1	51.21	51.20	0	1,250	0.00%
2024/09/05	6.2	51.25	0	51.70	51.00	6.2	1,259	0.49%
2024/09/04	6.3	51.31	0	0.00	51.30	6.3	1,263	0.50%
2024/09/03	2	52.50	0	0.00	52.50	2	1,248	0.16%
2024/09/02	2.1	52.85	0	0.00	52.80	2.1	1,256	0.16%
2024/08/29	0	0.00	3.7	52.47	52.70	-3.7	1,264	-0.29%
2024/08/28	0.1	52.80	0.3	52.50	52.80	-0.3	1,272	-0.02%
2024/08/27	4.1	51.58	0	0.00	52.10	4.1	1,274	0.32%
2024/08/26	2	51.91	0	0.00	51.90	2	1,274	0.16%
2024/08/23	2.1	51.91	0	0.00	51.90	2.1	1,298	0.16%
2024/08/22	0.1	52.10	3	52.40	52.10	-3	1,328	-0.22%
2024/08/21	0	52.27	0	0.00	52.10	0	1,345	0.00%
2024/08/20	3	52.00	1	52.00	51.90	2	1,345	0.15%
2024/08/19	5.5	51.87	2	52.00	52.00	3.5	1,357	0.25%
2024/08/16	3.1	52.10	2.1	52.11	52.00	1	1,363	0.07%
2024/08/15	1	52.30	3	52.60	52.20	-2	1,365	-0.15%
2024/08/14	1	52.60	0	0.00	52.60	1	1,403	0.07%
2024/08/13	5.5	52.56	0	0.00	52.50	5.5	1,408	0.39%
2024/08/12	1	52.91	0	0.00	52.80	1	1,424	0.07%
2024/08/09	10.1	53.30	3.5	53.43	53.00	6.7	1,435	0.46%
2024/08/08	0.6	53.16	8	52.99	52.90	-7.4	1,444	-0.51%
2024/08/07	1.2	52.84	2	52.95	53.00	-0.8	1,459	-0.05%
2024/08/06	0	51.93	0.4	52.00	52.20	-0.4	1,468	-0.02%
2024/08/05	4.5	51.69	0.2	51.70	51.30	4.3	1,451	0.29%
2024/08/02	10.7	54.54	0.5	54.91	54.20	10.2	1,432	0.71%
2024/08/01	3	54.99	0	0.00	55.20	3	1,416	0.21%
2024/07/31	7.4	57.39	12.7	57.55	57.50	-5.3	1,376	-0.38%
2024/07/30	5.1	57.14	0	0.00	57.40	5.1	1,364	0.37%
2024/07/29	10	57.90	4.2	57.95	57.60	5.8	1,358	0.43%
2024/07/26	5.1	57.41	4	57.60	57.40	1.1	1,359	0.08%
2024/07/23	0	0.00	5.1	58.04	58.10	-5.1	1,366	-0.37%
2024/07/22	2.1	57.10	3	57.23	57.50	-0.9	1,368	-0.07%
2024/07/19	11.1	57.60	2.2	57.88	57.60	8.9	1,365	0.65%
2024/07/18	1.2	58.45	5.3	58.39	58.40	-4.1	1,418	-0.29%
2024/07/17	1	58.10	3.4	58.28	58.00	-2.4	1,458	-0.16%
2024/07/16	1	58.20	2.1	58.39	58.30	-1.1	1,501	-0.07%
2024/07/15	2.2	58.05	14.6	58.08	58.00	-12.4	1,568	-0.79%
2024/07/11	1.4	57.10	0	0.00	57.30	1.4	1,613	0.09%
2024/07/10	3.1	57.33	2	57.50	57.10	1.1	1,649	0.07%
2024/07/09	0.4	57.44	0	0.00	57.30	0.4	1,696	0.02%
2024/07/08	1.1	57.88	4	58.00	58.00	-2.9	1,709	-0.17%
2024/07/05	0.2	57.75	4	57.72	57.70	-3.8	1,721	-0.22%
2024/07/04	1.2	57.58	1.3	57.46	57.70	-0.1	1,728	0.00%
2024/07/03	0.2	56.89	0	0.00	57.00	0.2	1,718	0.01%
2024/07/02	0.1	56.93	1.1	56.99	56.70	-1	1,716	-0.06%
2024/07/01	0.3	57.00	5	57.20	57.10	-4.7	1,717	-0.27%
2024/06/28	2	57.10	5	57.12	57.20	-3	1,721	-0.17%
2024/06/27	1.2	56.73	0	0.00	56.90	1.2	1,720	0.07%
2024/06/26	0.3	57.02	4.6	57.17	56.70	-4.3	1,723	-0.25%
2024/06/25	0.1	56.90	0	0.00	57.00	0.1	1,722	0.01%
2024/06/24	8.5	56.55	5.1	56.70	56.60	3.4	1,722	0.20%
2024/06/21	10.7	56.81	2	56.80	56.70	8.7	1,728	0.50%
2024/06/20	6	56.88	2	57.00	57.00	4	1,701	0.23%
2024/06/19	4	56.98	0	0.00	57.00	4	1,706	0.24%
2024/06/18	0.2	57.20	2.8	57.13	57.20	-2.6	1,716	-0.15%
2024/06/17	2	57.00	11.1	57.10	57.30	-9.1	1,758	-0.52%
2024/06/14	1	56.70	0	56.90	57.00	1	1,769	0.06%
2024/06/13	2	56.85	9.9	56.90	56.90	-7.9	1,820	-0.43%
2024/06/12	5	56.86	3.1	56.81	56.90	1.9	2,032	0.09%
2024/06/11	2	57.00	3	57.08	57.00	-1	2,087	-0.05%
2024/06/07	0.1	57.20	0	0.00	57.10	0.1	2,099	0.00%
2024/06/06	2.1	57.06	1.1	57.30	57.20	1	2,116	0.05%
2024/06/05	0.1	57.30	4.1	57.30	57.30	-4	2,125	-0.19%
2024/06/04	4.3	56.98	4.1	57.05	57.20	0.2	2,140	0.01%
2024/06/03	5	56.72	0	0.00	56.70	5	2,145	0.24%
2024/05/31	0.2	56.95	2.3	57.05	57.30	-2.1	2,159	-0.10%
2024/05/30	5	56.62	1.5	56.60	56.50	3.5	2,215	0.16%
2024/05/29	12.9	56.34	1	56.00	56.70	11.9	2,221	0.54%
2024/05/28	8.3	56.45	0.3	56.80	56.30	8	2,204	0.36%
2024/05/27	3.2	56.81	7.1	56.80	56.80	-3.9	2,181	-0.18%
2024/05/24	1.2	56.86	2	57.00	57.10	-0.8	2,180	-0.04%
2024/05/23	6.1	57.40	50	57.30	57.20	-43.9	2,195	-2.00%
2024/05/22	1	58.10	21	57.91	58.00	-20	2,201	-0.91%
2024/05/21	0.1	58.00	0	0.00	58.10	0.1	2,207	0.00%
2024/05/20	2.2	58.60	5.2	58.84	58.40	-3	2,229	-0.14%
2024/05/17	0	0.00	7	58.10	58.10	-7	2,214	-0.32%
2024/05/16	8	57.79	0	0.00	57.60	8	2,225	0.36%
2024/05/15	0.2	58.20	4	58.13	58.20	-3.8	2,222	-0.17%
2024/05/13	1.1	57.71	9.1	57.91	58.10	-8	2,247	-0.36%
2024/05/10	1	58.00	5	58.28	57.60	-4	2,230	-0.18%
2024/05/09	4.5	58.22	3	58.33	58.10	1.5	2,222	0.07%
2024/05/08	1	57.70	5.7	57.88	58.10	-4.7	2,218	-0.21%
2024/05/07	0.1	57.46	8	57.59	57.50	-7.9	2,202	-0.36%
2024/05/06	0.1	57.30	0	57.50	57.40	0.1	2,187	0.00%
2024/05/03	3.2	57.34	1	57.60	57.00	2.2	2,189	0.10%
2024/05/02	0.1	57.08	12	57.17	57.40	-11.9	2,197	-0.54%
2024/04/30	1.1	57.40	8	57.63	57.20	-6.9	2,199	-0.31%
2024/04/29	11.1	57.31	2	57.40	57.50	9.1	2,193	0.42%
2024/04/26	7.4	56.80	8	57.13	57.00	-0.6	2,180	-0.03%
2024/04/25	2.4	57.12	3.1	57.19	57.40	-0.7	2,166	-0.03%
2024/04/24	1.2	57.18	5	56.92	57.00	-3.8	2,175	-0.18%
2024/04/23	6.1	56.84	4.3	56.89	57.40	1.8	2,142	0.08%
2024/04/22	0.1	56.20	2.4	56.39	56.40	-2.3	2,093	-0.11%
2024/04/19	15.2	55.34	5	55.50	55.50	10.2	2,041	0.50%
2024/04/18	5	55.68	6	55.87	55.70	-1	1,980	-0.05%
2024/04/17	4.2	55.69	6	56.07	55.60	-1.8	1,957	-0.09%
2024/04/16	11.5	55.45	11	55.30	55.20	0.5	1,952	0.03%
2024/04/15	17.4	56.38	6	56.40	56.30	11.4	1,925	0.59%
2024/04/12	0.1	57.40	0	57.60	57.20	0.1	1,881	0.01%
2024/04/11	4.6	57.39	39.5	57.40	57.40	-34.9	1,887	-1.85%
2024/04/10	3.1	58.00	4	58.20	58.00	-0.9	1,884	-0.05%
2024/04/09	2	58.05	1	58.00	58.00	1	1,899	0.05%
2024/04/08	1.1	58.06	5.1	57.74	58.00	-4	1,904	-0.21%
2024/04/03	3.6	57.64	0	0.00	57.60	3.6	1,944	0.18%
2024/04/02	0.3	57.95	0.5	57.98	57.80	-0.2	1,933	-0.01%
2024/04/01	3	58.10	4.4	58.15	58.20	-1.4	1,935	-0.07%
2024/03/29	2.7	57.56	1.5	57.73	57.70	1.2	1,933	0.06%
2024/03/28	1	57.90	1.1	58.01	57.70	-0.1	1,946	0.00%
2024/03/27	15.9	57.64	1.2	57.86	57.80	14.7	2,001	0.73%
2024/03/26	0	0.00	6	57.54	57.40	-6	2,064	-0.29%
2024/03/25	3.1	57.83	1.2	57.73	57.70	2	2,116	0.09%
2024/03/22	2.6	57.95	1	57.70	57.60	1.6	2,179	0.07%
2024/03/21	7.4	58.32	1.4	58.22	58.20	6	2,232	0.27%
2024/03/20	34.2	58.33	15.3	58.18	58.20	19	2,225	0.85%
2024/03/19	6	57.45	1.7	57.58	57.20	4.3	2,207	0.20%
2024/03/18	7.9	56.74	6.1	56.89	57.10	1.8	2,213	0.08%
2024/03/15	47.4	57.47	49.4	57.39	56.80	-2	2,172	-0.09%
2024/03/14	7.7	60.54	13.5	60.83	60.50	-5.8	1,957	-0.30%
2024/03/13	2.2	60.22	1.1	60.41	60.10	1.1	1,902	0.06%
2024/03/12	1	59.90	7.1	59.87	60.10	-6.1	1,898	-0.32%
2024/03/11	17.1	59.91	3.2	59.66	59.60	13.9	1,910	0.73%
2024/03/08	11.1	59.60	11	59.53	59.40	0.1	1,923	0.01%
2024/03/07	7.9	60.31	7.1	60.00	60.30	0.8	1,920	0.04%
2024/03/06	12.1	60.34	1.2	60.48	60.40	10.9	1,916	0.57%
2024/03/05	27.1	59.84	43.3	60.06	60.30	-16.2	1,911	-0.85%
2024/03/04	4.8	58.89	0	0.00	58.70	4.8	1,853	0.26%
2024/03/01	5.2	58.94	1.7	58.88	58.90	3.5	1,854	0.19%
2024/02/29	5.1	58.73	1.1	58.51	58.40	4	1,858	0.22%
2024/02/27	2.2	58.45	1	58.30	58.50	1.2	1,861	0.06%
2024/02/26	1.1	59.18	4.1	59.12	59.00	-3	1,879	-0.16%
2024/02/23	1.1	58.99	1	59.00	58.70	0.1	1,881	0.01%
2024/02/22	2	58.70	4	58.65	58.60	-2	1,887	-0.11%
2024/02/21	1	58.50	12.7	58.58	58.50	-11.7	1,882	-0.62%
2024/02/20	0	0.00	2.6	58.40	57.80	-2.6	1,864	-0.14%
2024/02/19	1	57.00	13	57.48	58.00	-12	1,861	-0.64%
2024/02/16	12.1	57.12	1.2	57.10	57.00	10.9	1,869	0.58%
2024/02/15	6.6	57.20	1	57.30	57.20	5.6	1,855	0.30%
2024/02/05	4.2	57.95	0.2	58.10	58.20	4	1,837	0.22%
2024/02/02	4.2	57.90	2	58.05	58.00	2.2	1,856	0.12%
2024/02/01	0.5	57.90	0	0.00	57.80	0.5	1,853	0.03%
2024/01/31	2	57.70	2	57.80	57.70	0	1,846	0.00%
2024/01/30	14.1	57.90	1	57.80	57.70	13	1,838	0.71%
2024/01/29	0	0.00	0	58.30	58.30	0	1,837	0.00%
2024/01/26	0	58.10	2.7	58.10	58.20	-2.6	1,838	-0.14%
2024/01/25	0	0.00	7.2	58.17	58.10	-7.2	1,832	-0.39%
2024/01/24	1	57.80	1	57.70	57.50	0	1,828	0.00%
2024/01/23	0	57.60	1	58.00	57.80	-1	1,842	-0.05%
2024/01/22	0	0.00	5.4	57.32	57.40	-5.4	1,835	-0.29%
2024/01/18	1.3	57.43	1	56.90	57.10	0.3	1,838	0.02%
2024/01/17	1.1	57.69	9.2	57.23	57.70	-8.1	1,820	-0.44%
2024/01/16	2.1	57.20	4	57.30	57.40	-1.9	1,790	-0.11%
2024/01/15	1	57.70	4.1	57.67	58.00	-3.1	1,790	-0.17%
2024/01/11	1.1	56.92	2.3	57.17	56.80	-1.2	1,783	-0.07%
2024/01/10	2.4	56.62	0	0.00	57.00	2.4	1,787	0.13%
2024/01/09	3.4	57.13	0.2	57.36	57.10	3.2	1,785	0.18%
2024/01/08	0	0.00	2.3	57.80	57.80	-2.3	1,772	-0.13%
2024/01/05	9.3	57.56	1	57.80	57.60	8.3	1,778	0.47%
2024/01/04	9.4	58.18	4	58.08	58.20	5.4	1,757	0.31%
2024/01/03	6	58.57	8.1	58.61	58.80	-2.1	1,751	-0.12%
2024/01/02	11.5	58.49	11.4	58.60	58.90	0.1	1,724	0.01%
2023/12/29	8.9	58.87	10	58.58	58.50	-1.2	1,711	-0.07%
2023/12/28	2	57.60	0	57.70	57.80	2	1,701	0.12%
2023/12/27	3.1	57.47	1.9	57.69	57.50	1.3	1,728	0.07%
2023/12/26	6.8	57.67	2	57.90	58.00	4.8	1,723	0.28%
2023/12/25	3.5	58.17	6.4	57.94	57.70	-2.9	1,731	-0.17%
2023/12/22	1.1	58.51	2	58.50	59.00	-0.9	1,706	-0.05%
2023/12/21	2.5	58.70	4.1	58.90	59.20	-1.6	1,653	-0.10%
2023/12/20	6	58.17	2.4	58.71	58.80	3.7	1,617	0.23%
2023/12/19	3	57.71	1	58.60	58.60	2	1,565	0.13%
2023/12/18	13	57.96	6.7	57.73	58.40	6.3	1,500	0.42%
2023/12/15	4.5	56.85	67	56.90	57.00	-62.5	1,464	-4.27%
2023/12/14	0.1	56.70	16.5	56.74	56.90	-16.4	1,468	-1.12%
2023/12/13	3.7	56.48	1	56.30	56.30	2.7	1,457	0.18%
2023/12/12	0.1	57.02	3	57.13	57.20	-2.9	1,459	-0.20%
2023/12/11	2.3	57.11	0.4	57.10	57.00	1.9	1,455	0.13%
2023/12/08	0	0.00	0.1	57.10	57.20	-0.1	1,479	0.00%
2023/12/07	1.3	56.92	4.9	57.68	56.80	-3.6	1,478	-0.24%
2023/12/06	0	0.00	23.6	57.18	57.40	-23.6	1,471	-1.60%
2023/12/05	0.1	56.30	11.7	56.55	56.50	-11.6	1,442	-0.80%
2023/12/04	0.1	56.20	3	56.27	56.10	-2.9	1,426	-0.20%
2023/12/01	3	55.87	0	0.00	55.80	3	1,431	0.21%
2023/11/30	2	56.20	11.2	56.21	56.30	-9.2	1,445	-0.64%
2023/11/29	0	55.80	1.4	55.80	55.90	-1.3	1,487	-0.09%
2023/11/28	0	0.00	5	55.64	55.80	-5	1,486	-0.34%
2023/11/27	7.5	55.42	1.7	55.73	55.00	5.8	1,488	0.39%
2023/11/24	1.1	54.82	2.8	54.98	55.30	-1.7	1,490	-0.11%
2023/11/22	0	0.00	9.1	54.84	54.90	-9.1	1,475	-0.62%
2023/11/21	6	54.38	16	54.45	54.50	-10	1,468	-0.68%
2023/11/20	5.7	53.72	5.2	53.76	53.60	0.5	1,457	0.03%
2023/11/17	1.2	53.82	2	53.80	53.90	-0.8	1,454	-0.05%
2023/11/16	0.1	54.10	0	0.00	54.00	0.1	1,450	0.00%
2023/11/15	5.1	53.66	19	53.88	53.90	-13.9	1,460	-0.95%
2023/11/14	1	53.10	3.2	53.18	53.20	-2.2	1,520	-0.14%
2023/11/13	1	53.00	2	53.45	53.00	-1	1,542	-0.06%
2023/11/10	12	53.63	11	53.71	53.60	1	1,573	0.06%
2023/11/09	1.3	52.85	0	0.00	52.80	1.3	1,558	0.08%
2023/11/08	0	0.00	1	52.90	53.00	-1	1,651	-0.06%
2023/11/07	1.4	52.73	0.2	52.80	52.80	1.2	1,692	0.07%
2023/11/06	2	52.80	0.1	52.90	52.80	1.9	1,773	0.11%
2023/11/02	6.1	52.02	0	52.10	52.10	6.1	2,102	0.29%
2023/11/01	0	0.00	3	51.53	51.90	-3	2,220	-0.14%
2023/10/31	8.1	51.09	0.1	51.80	50.80	8	2,536	0.32%
2023/10/30	0.1	51.97	1	52.00	51.60	-0.9	2,750	-0.03%
2023/10/27	0	51.87	0	51.70	51.90	0	2,967	0.00%
2023/10/26	2.3	51.48	2	51.50	51.40	0.3	3,107	0.01%
2023/10/25	2	52.10	0.3	52.26	51.90	1.7	3,144	0.05%
2023/10/24	3.1	51.80	0	0.00	51.70	3.1	3,205	0.10%
2023/10/23	0.1	51.70	0	0.00	51.60	0.1	3,290	0.00%
2023/10/20	4	51.20	1	51.40	51.20	3	3,351	0.09%
2023/10/19	0	52.00	0.8	52.00	51.80	-0.8	3,414	-0.02%
2023/10/18	5.2	51.85	9.1	51.93	51.60	-3.8	3,558	-0.11%
2023/10/17	1.3	52.34	0	52.60	52.20	1.3	3,714	0.03%
2023/10/16	3.6	52.57	0	0.00	52.50	3.6	3,843	0.09%
2023/10/13	7.7	53.04	0	0.00	52.80	7.7	4,081	0.19%
2023/10/12	3	52.90	5.5	52.88	53.20	-2.5	4,329	-0.06%
2023/10/11	5.3	52.73	0	0.00	52.70	5.3	4,406	0.12%
2023/10/06	3.5	52.69	1	52.50	52.80	2.5	4,441	0.06%
2023/10/05	0.1	52.70	6	52.65	52.60	-5.9	4,458	-0.13%
2023/10/04	8.5	52.20	10	52.60	52.10	-1.5	4,499	-0.03%
2023/10/03	14.3	53.26	3	53.48	53.10	11.3	4,501	0.25%
2023/10/02	7.4	53.76	0	0.00	53.80	7.4	4,483	0.16%
2023/09/28	5	54.18	3	54.20	53.80	2	4,493	0.04%
2023/09/27	5.1	54.06	0.1	54.30	54.10	5	4,499	0.11%
2023/09/26	6.2	54.40	3.1	54.54	54.30	3.1	4,521	0.07%
2023/09/25	1	54.60	5	54.90	55.20	-4	4,530	-0.09%
2023/09/22	5	53.92	1	53.91	54.00	4	4,532	0.09%
2023/09/21	0.2	54.40	6	54.10	54.30	-5.8	4,535	-0.13%
2023/09/20	3	54.40	8	54.73	54.20	-5	4,538	-0.11%
2023/09/19	14.3	54.50	1	54.60	54.40	13.3	4,511	0.29%
2023/09/18	0.6	55.60	5	55.48	55.30	-4.4	4,498	-0.10%
2023/09/15	5	55.40	10	55.29	55.60	-5	4,497	-0.11%
2023/09/14	1.3	54.92	12	55.05	54.90	-10.7	4,512	-0.24%
2023/09/13	6.4	54.13	4	54.13	54.30	2.4	4,504	0.05%
2023/09/12	2.3	54.01	3.3	54.34	54.20	-1	4,490	-0.02%
2023/09/11	4.2	54.23	2	54.20	54.20	2.2	4,482	0.05%
2023/09/08	14	54.64	0	0.00	54.50	14	4,486	0.31%
2023/09/07	0.2	55.00	4.1	54.70	54.60	-3.9	4,496	-0.09%
2023/09/06	30.3	55.00	21	54.72	54.80	9.3	4,493	0.21%
2023/09/05	31.3	55.68	21.7	55.54	55.40	9.6	4,475	0.21%
2023/09/04	14.1	56.01	9.1	56.10	56.10	5	4,468	0.11%
2023/09/01	1.5	54.94	1.1	55.19	55.00	0.4	4,422	0.01%
2023/08/31	3	54.63	2	54.70	54.60	1	4,413	0.02%
2023/08/30	5.8	54.43	0	0.00	54.30	5.8	4,399	0.13%
2023/08/29	0.3	54.90	5.6	54.38	54.80	-5.3	4,397	-0.12%
2023/08/28	0.2	54.30	5	54.52	54.20	-4.8	4,392	-0.11%
2023/08/25	0.5	54.40	2	54.55	54.30	-1.5	4,397	-0.03%
2023/08/24	7.1	54.00	0	0.00	53.80	7.1	4,399	0.16%
2023/08/23	1.4	54.50	2	54.30	54.30	-0.6	4,391	-0.01%
2023/08/22	4	54.43	1	54.60	54.60	3	4,391	0.07%
2023/08/21	25	54.86	1	54.40	54.30	24	4,400	0.55%
2023/08/18	47.4	55.11	13	55.16	54.70	34.4	4,388	0.78%
2023/08/17	7.3	53.63	0.5	53.90	54.00	6.8	4,363	0.15%
2023/08/16	6.2	53.12	5	53.72	53.40	1.2	4,391	0.03%
2023/08/15	4	53.33	3	53.10	53.10	1	4,362	0.02%
2023/08/14	13.3	52.87	14.1	52.83	52.90	-0.8	4,360	-0.02%
2023/08/11	2.3	54.04	0	0.00	54.10	2.3	4,299	0.05%
2023/08/10	12.1	54.19	3	54.13	54.30	9.1	4,311	0.21%
2023/08/09	50.6	54.55	176.6	54.96	55.40	-126	4,248	-2.97%	大賣/鉅額交易
2023/08/08	12.3	59.59	9	59.04	58.90	3.3	3,996	0.08%
2023/08/07	2	58.25	5.2	58.45	58.80	-3.2	3,956	-0.08%
2023/08/04	48.2	57.70	38.1	57.80	56.70	10.1	3,866	0.26%
2023/08/02	44.3	62.31	68.4	62.81	61.40	-24.1	3,623	-0.66%
2023/08/01	115.2	61.49	65.8	61.56	62.20	49.4	3,484	1.42%	大買/
2023/07/31	5	60.26	25.2	60.33	59.80	-20.1	3,311	-0.61%
2023/07/28	2.5	58.91	11.3	59.13	59.40	-8.8	3,249	-0.27%
2023/07/27	32.1	58.89	11	59.26	59.50	21.1	3,234	0.65%
2023/07/26	9.2	58.30	22.2	58.53	59.00	-13	3,191	-0.41%
2023/07/25	22.5	58.16	16.1	58.17	58.10	6.4	3,113	0.21%
2023/07/24	6.7	59.03	12.6	59.19	59.00	-5.8	3,044	-0.19%
2023/07/21	39.1	58.90	50.9	58.81	59.00	-11.8	2,974	-0.40%
2023/07/20	24	58.43	9.3	58.32	58.60	14.7	2,857	0.51%
2023/07/19	7.4	57.10	50.3	56.93	56.30	-42.9	2,690	-1.59%
2023/07/18	70.6	57.19	40.9	57.07	55.90	29.7	2,564	1.16%
2023/07/17	14.3	55.33	77.3	55.21	55.90	-63	2,333	-2.70%
2023/07/14	7	53.09	18.1	53.09	52.60	-11.1	2,096	-0.53%
2023/07/13	0.1	51.90	2.4	52.08	51.80	-2.4	2,059	-0.12%
2023/07/12	0.9	51.91	0	0.00	51.80	0.9	2,081	0.04%
2023/07/11	0	52.20	4	51.93	52.00	-4	2,083	-0.19%
2023/07/10	2	52.20	13.5	52.44	52.50	-11.5	2,058	-0.56%
2023/07/07	0	0.00	3.6	51.90	51.80	-3.6	2,037	-0.18%
2023/07/06	3.3	52.33	2	52.65	52.10	1.3	2,036	0.06%
2023/07/05	12	53.08	11.3	53.37	52.90	0.7	2,031	0.03%
2023/07/04	0	0.00	4.5	53.26	53.30	-4.5	2,046	-0.22%
2023/07/03	3	53.20	7.1	53.34	53.30	-4.1	2,083	-0.19%
2023/06/30	2.6	53.48	22	53.35	53.30	-19.4	2,091	-0.93%
2023/06/29	4	53.18	4	53.20	52.80	0	2,063	0.00%
2023/06/28	2	52.60	3.1	52.26	52.70	-1.1	2,049	-0.05%
2023/06/27	0	52.10	8.6	52.08	52.00	-8.6	2,048	-0.42%
2023/06/26	2.1	52.20	4.5	52.13	52.20	-2.5	2,049	-0.12%
2023/06/21	4.5	51.74	1.1	51.51	52.10	3.5	2,051	0.17%
2023/06/20	14	51.50	171	51.33	51.40	-157	2,044	-7.68%	大賣/鉅額交易
2023/06/19	1.2	52.49	4.6	52.40	52.40	-3.4	2,008	-0.17%
2023/06/16	4.9	52.72	0	0.00	52.50	4.9	2,011	0.24%
2023/06/15	0.5	52.61	54	52.79	52.90	-53.6	2,005	-2.67%
2023/06/14	3.6	52.56	16.1	52.33	52.50	-12.5	2,014	-0.62%
2023/06/13	12	52.86	30.3	53.20	52.90	-18.3	2,007	-0.91%
2023/06/12	2.5	52.81	2.1	53.00	52.70	0.4	2,005	0.02%
2023/06/09	0	53.30	0	0.00	53.50	0	2,013	0.00%
2023/06/08	1.2	53.47	1.2	53.46	53.50	0	2,029	0.00%
2023/06/07	1	52.90	7.5	53.07	53.30	-6.5	2,039	-0.32%
2023/06/06	3.2	52.79	6	52.80	52.80	-2.8	2,046	-0.14%
2023/06/05	0.3	53.04	4	53.03	53.00	-3.7	2,074	-0.18%
2023/06/02	6	53.37	5.2	53.00	53.20	0.8	2,130	0.04%
2023/06/01	1.6	52.87	9	52.80	52.70	-7.4	2,211	-0.33%
2023/05/31	8.1	52.85	1	52.90	52.50	7.1	2,283	0.31%
2023/05/30	4	53.15	3.7	53.32	53.30	0.3	2,359	0.01%
2023/05/29	8.6	53.02	2.1	53.00	52.80	6.5	2,645	0.25%
2023/05/26	5.1	53.02	0	0.00	53.10	5.1	2,677	0.19%
2023/05/25	4.5	53.39	3	53.17	53.30	1.5	2,736	0.05%
2023/05/24	3.3	53.70	5	53.90	53.90	-1.7	2,753	-0.06%
2023/05/23	5.1	54.42	30.8	54.66	54.00	-25.8	2,765	-0.93%
2023/05/22	2	53.65	10.2	53.67	53.70	-8.2	2,722	-0.30%
2023/05/19	3.7	53.07	3.3	53.15	53.10	0.5	2,668	0.02%
2023/05/18	2.1	53.35	4.6	53.34	53.10	-2.5	2,655	-0.09%
2023/05/17	2	53.25	24.3	53.43	53.50	-22.3	2,642	-0.84%
2023/05/16	5	53.30	0.1	53.10	53.00	5	2,612	0.19%
2023/05/15	0	0.00	3	52.70	52.80	-3	2,561	-0.12%
2023/05/12	15.1	52.26	7.6	52.43	52.50	7.5	2,568	0.29%
2023/05/11	15.1	52.26	7.6	52.43	52.00	7.5	2,560	0.29%
2023/05/10	0	0.00	8.1	53.43	53.30	-8.1	2,533	-0.32%
2023/05/09	17.1	53.41	30.6	53.69	52.70	-13.5	2,510	-0.54%
2023/05/08	84	53.42	17.9	53.33	53.50	66.1	2,441	2.71%
2023/05/05	2	52.70	21.8	52.71	52.80	-19.8	2,366	-0.84%
2023/05/04	11.3	51.97	28.7	52.12	51.80	-17.4	2,330	-0.75%
2023/05/03	136	52.02	23	52.18	52.20	113	2,273	4.97%	大買/鉅額交易
2023/05/02	33.3	51.79	18	51.58	51.80	15.3	2,255	0.68%
2023/04/28	19.6	51.23	0	0.00	51.30	19.6	2,254	0.87%
2023/04/27	26.3	51.20	0	0.00	51.10	26.3	2,255	1.16%
2023/04/26	18.6	51.02	1.1	51.38	51.30	17.5	2,263	0.77%
2023/04/25	30.3	51.35	14.6	51.01	50.90	15.7	2,254	0.69%
2023/04/24	5.5	51.07	0	0.00	51.30	5.5	2,232	0.24%
2023/04/21	18	52.05	1	51.30	51.40	17	2,232	0.76%
2023/04/20	7.8	52.38	1	52.20	52.00	6.8	2,229	0.30%
2023/04/19	12.3	52.48	3.2	52.67	52.60	9.1	2,223	0.41%
2023/04/18	30.6	53.27	24.1	52.99	52.70	6.5	2,199	0.30%
2023/04/17	7	52.94	5.5	52.93	52.80	1.5	2,156	0.07%
2023/04/14	29.1	52.00	8	51.89	51.90	21.1	2,089	1.01%
2023/04/13	6.2	51.54	7.7	51.68	52.00	-1.5	2,064	-0.07%
2023/04/12	18.2	51.24	0.1	51.40	51.00	18.1	2,039	0.89%
2023/04/11	6.3	51.57	4	51.48	51.40	2.3	2,025	0.11%
2023/04/10	14.5	51.64	6.3	51.81	52.00	8.2	2,049	0.40%
2023/04/07	15	51.87	14.1	51.78	51.90	1	2,035	0.05%
2023/04/06	25.2	51.57	16.7	51.96	51.90	8.4	2,013	0.42%
2023/03/31	1.5	50.90	10	50.59	51.10	-8.5	1,972	-0.43%
2023/03/30	1.2	50.21	6.1	50.33	50.30	-4.9	1,938	-0.26%
2023/03/29	0.1	50.30	3	50.30	50.20	-2.9	1,930	-0.15%
2023/03/28	10	50.24	3	50.00	50.30	7	1,934	0.36%
2023/03/27	1.1	50.37	5	50.20	50.20	-3.9	1,924	-0.20%
2023/03/24	1.1	49.90	3.2	49.96	49.90	-2.2	1,914	-0.11%
2023/03/23	6.1	49.97	0.1	50.10	50.00	6.1	1,900	0.32%
2023/03/22	0.1	50.20	0	0.00	50.10	0.1	1,894	0.01%
2023/03/21	2	50.20	4	50.11	50.10	-2	1,886	-0.11%
2023/03/20	1	49.90	5	49.77	49.65	-4	1,878	-0.21%
2023/03/17	3.4	49.95	2.2	49.94	49.85	1.2	1,866	0.06%
2023/03/16	5.2	49.96	7	50.10	50.00	-1.8	1,853	-0.10%
2023/03/15	4.2	50.57	0.9	50.70	50.30	3.3	1,840	0.18%
2023/03/14	1.3	50.00	4.3	50.21	50.50	-3	1,827	-0.16%
2023/03/13	4.2	49.93	6.6	49.91	50.10	-2.5	1,813	-0.14%
2023/03/10	12	50.88	3	50.33	50.30	9	1,791	0.50%
2023/03/09	11.1	51.26	25.1	51.14	51.10	-14.1	1,772	-0.79%
2023/03/08	4.3	51.24	4.1	51.08	51.30	0.2	1,767	0.01%
2023/03/07	20	51.35	12	51.69	51.20	8	1,730	0.46%
2023/03/06	57	51.64	45.1	51.69	51.30	11.9	1,673	0.71%
2023/03/03	18.1	50.48	10.6	50.83	50.20	7.4	1,590	0.47%
2023/03/02	17.4	50.33	13.1	50.38	50.00	4.3	1,515	0.29%
2023/03/01	130.9	53.61	122	53.01	51.10	8.8	1,410	0.63%	大買/大賣/
2023/02/24	2.1	50.25	14.6	50.34	50.60	-12.5	1,105	-1.13%
2023/02/23	18	49.94	26.6	49.95	49.55	-8.6	1,057	-0.81%
2023/02/22	17.4	48.50	5	48.75	49.05	12.4	984	1.26%
2023/02/21	4	48.19	7.8	48.38	48.65	-3.8	950	-0.40%
2023/02/20	1.2	47.57	1	47.55	47.75	0.2	929	0.02%
2023/02/17	4.1	46.97	0.1	47.05	47.05	4	922	0.43%
2023/02/16	1.1	47.24	3.6	47.24	47.30	-2.5	929	-0.27%
2023/02/15	0	0.00	2	46.85	46.85	-2	929	-0.22%
2023/02/14	3.1	46.59	1	46.60	46.65	2.1	925	0.22%
2023/02/13	4	46.58	0	0.00	46.60	4	929	0.43%
2023/02/10	6.2	46.74	3.1	46.57	46.35	3.1	925	0.33%
2023/02/09	3.3	47.30	4	47.30	47.25	-0.7	896	-0.08%
2023/02/08	4.1	47.34	3	47.45	47.60	1.1	890	0.12%
2023/02/07	0	0.00	13.6	46.84	47.10	-13.6	877	-1.55%
2023/02/06	6	46.53	1	46.80	46.65	5	874	0.57%
2023/02/03	0.4	46.50	6.2	46.62	46.85	-5.9	863	-0.68%
2023/02/02	1	46.10	3.2	46.08	46.20	-2.2	842	-0.26%
2023/02/01	5.1	46.14	0	0.00	45.80	5.1	841	0.61%
2023/01/31	1.1	46.36	1	46.50	46.30	0.1	830	0.01%
2023/01/30	2.6	45.91	1.1	46.01	45.65	1.4	834	0.17%
2023/01/17	3.1	45.86	0.1	46.09	45.85	3	839	0.36%
2023/01/16	0.1	46.45	18	46.26	45.80	-17.9	835	-2.15%
2023/01/13	5	46.04	1	46.00	46.10	4	834	0.48%
2023/01/12	1	46.05	2	46.10	46.20	-1	902	-0.11%
2023/01/11	0.3	46.24	2.6	46.42	46.05	-2.3	898	-0.25%
2023/01/10	2.1	45.85	1	45.95	46.30	1.1	886	0.12%
2023/01/09	1	45.55	9	45.67	45.80	-8	867	-0.92%
2023/01/06	2	45.25	0	45.45	45.25	2	857	0.23%
2023/01/05	0.2	45.45	2	45.35	45.20	-1.8	860	-0.21%
2023/01/04	1.1	45.26	0	45.35	45.35	1.1	863	0.13%
2023/01/03	0.6	45.39	5	45.50	45.45	-4.4	861	-0.51%
2022/12/30	0	0.00	1	45.60	45.55	-1	858	-0.12%
2022/12/29	5.1	45.40	3	45.25	45.40	2.1	855	0.24%
2022/12/28	4.1	46.46	7	46.37	46.05	-2.9	851	-0.34%
2022/12/27	0	0.00	2	45.35	45.35	-2	816	-0.24%
2022/12/26	20.4	45.66	0	0.00	45.00	20.4	822	2.48%
2022/12/23	3.1	45.21	0.6	45.45	45.45	2.5	814	0.31%
2022/12/22	1.1	44.64	3	44.62	44.60	-1.9	799	-0.24%
2022/12/21	3.1	44.40	0	0.00	44.10	3.1	814	0.38%
2022/12/20	3	44.80	6	44.40	44.40	-3	820	-0.37%
2022/12/19	6.1	44.40	0	0.00	44.30	6.1	815	0.75%
2022/12/15	1	44.85	0	0.00	44.80	1	809	0.12%
2022/12/14	0.2	44.92	0	0.00	45.00	0.2	811	0.02%
2022/12/13	10	44.50	2	44.65	44.55	8	803	0.99%
2022/12/12	2.2	44.31	0	0.00	44.50	2.2	804	0.27%
2022/12/09	0.2	44.40	0	0.00	44.50	0.2	806	0.03%
2022/12/08	1	44.20	3.1	44.35	44.25	-2.1	804	-0.26%
2022/12/07	2	44.67	11.6	44.51	44.75	-9.5	807	-1.18%
2022/12/06	6	44.70	8	44.65	44.40	-2	804	-0.24%
2022/12/05	0	0.00	1	45.30	44.85	-1	799	-0.13%
2022/12/02	0	0.00	1	44.70	44.75	-1	790	-0.13%
2022/12/01	4.2	44.54	4	44.70	44.75	0.2	790	0.03%
2022/11/30	0	0.00	0	44.60	44.55	0	773	0.00%
2022/11/29	0.1	43.50	0	0.00	44.00	0.1	752	0.01%
2022/11/28	2.3	43.68	1.1	44.00	43.75	1.2	753	0.16%
2022/11/25	10.1	44.30	2	44.23	44.05	8.1	750	1.08%
2022/11/24	2	43.63	1	43.65	43.55	1	739	0.14%
2022/11/22	1	43.10	1	43.20	43.35	0	763	0.00%
2022/11/21	1	43.20	0	0.00	43.40	1	773	0.13%
2022/11/18	1	43.35	1	43.40	43.25	0	786	0.00%
2022/11/17	1	42.91	1	43.10	43.25	0	798	0.00%
2022/11/16	1.9	42.87	1	42.80	42.75	0.9	803	0.11%
2022/11/15	1	43.20	0	0.00	43.30	1	801	0.12%
2022/11/14	0	42.65	6.2	42.75	42.90	-6.2	795	-0.78%
2022/11/11	6	42.06	3	42.07	42.05	3	791	0.38%
2022/11/10	5	41.66	0	0.00	41.70	5	790	0.64%
2022/11/09	4.1	41.63	1	41.85	41.90	3.1	790	0.39%
2022/11/08	1	41.80	0	0.00	41.90	1	792	0.13%
2022/11/07	6.4	41.55	1	41.50	41.60	5.4	798	0.67%
2022/11/03	0.1	41.15	0.1	41.50	41.05	0	808	0.00%
2022/11/02	6	41.38	1.4	41.44	41.20	4.7	807	0.58%
2022/11/01	2	40.53	0	0.00	40.60	2	797	0.25%
2022/10/31	0.1	40.39	0	0.00	40.20	0.1	792	0.01%
2022/10/28	1.1	40.34	16	39.95	39.95	-15	799	-1.87%
2022/10/27	4.1	40.09	0	40.24	40.40	4.1	792	0.52%
2022/10/26	16	39.94	18	40.06	40.05	-2	786	-0.25%
2022/10/25	8.4	40.47	0	0.00	40.30	8.4	771	1.09%
2022/10/24	11.1	41.95	2	41.85	41.70	9.1	755	1.21%
2022/10/21	3.4	41.97	0	0.00	42.00	3.4	749	0.45%
2022/10/20	5.4	42.28	4	41.91	42.80	1.4	737	0.18%
2022/10/19	9.8	44.04	0.2	44.10	43.85	9.6	668	1.44%
2022/10/18	1	43.10	0	0.00	44.10	1	671	0.15%
2022/10/17	1	42.76	0	0.00	43.20	1	667	0.16%
2022/10/14	1.1	42.96	0	43.10	43.55	1.1	665	0.17%
2022/10/13	1.5	42.76	1	43.10	42.75	0.5	667	0.07%
2022/10/12	1.4	43.32	0	43.45	43.35	1.4	659	0.21%
2022/10/11	2.1	43.56	0	0.00	43.80	2.1	652	0.32%
2022/10/07	0.2	44.80	0	0.00	44.75	0.2	649	0.03%
2022/10/06	1	44.90	1	44.75	45.00	0	646	0.00%
2022/10/05	6.4	44.88	7	45.00	45.00	-0.6	648	-0.09%
2022/10/04	5.1	44.06	3	44.23	44.40	2.1	646	0.33%
2022/10/03	1.4	43.92	1	44.00	44.00	0.4	641	0.07%
2022/09/30	2.8	44.60	2	44.45	44.50	0.8	641	0.12%
2022/09/29	1	45.15	1	45.30	45.45	0	631	0.00%
2022/09/28	2.4	45.47	0	0.00	45.25	2.4	622	0.39%
2022/09/27	2.2	46.61	0	0.00	46.60	2.2	619	0.35%
2022/09/26	2.1	46.86	0	0.00	46.90	2.1	625	0.34%
2022/09/23	2.3	47.40	2	47.48	47.30	0.3	628	0.05%
2022/09/22	1.1	47.42	9	47.27	47.40	-7.9	640	-1.23%
2022/09/21	0	0.00	8	47.96	47.40	-8	637	-1.25%
2022/09/20	0	0.00	5	47.85	47.95	-5	635	-0.79%
2022/09/19	0.1	47.95	4.3	47.75	47.70	-4.2	646	-0.66%
2022/09/16	3	48.30	0	0.00	48.30	3	653	0.46%
2022/09/15	0	0.00	0	48.80	48.65	0	660	0.00%
2022/09/14	1.4	48.55	0	0.00	48.30	1.4	669	0.21%
2022/09/13	2.6	49.01	3	48.68	48.70	-0.4	672	-0.06%
2022/09/12	3	48.30	7	48.29	48.25	-4	677	-0.59%
2022/09/08	1.2	47.92	3.4	48.02	48.20	-2.2	687	-0.31%
2022/09/07	2.5	47.89	0	0.00	47.75	2.5	692	0.36%
2022/09/06	0	48.35	0	0.00	48.20	0	694	0.00%
2022/09/05	3.2	48.35	0	0.00	48.45	3.2	700	0.46%
2022/09/02	4.2	48.50	0	0.00	48.45	4.2	706	0.59%
2022/09/01	3	48.60	0	0.00	48.70	3	707	0.43%
2022/08/31	6	48.98	21.1	49.01	49.25	-15.1	701	-2.15%
2022/08/30	7	48.89	8	49.21	49.15	-1	699	-0.14%
2022/08/29	14	50.39	28	50.24	50.70	-14	686	-2.04%
2022/08/26	11.5	50.49	0.9	50.61	50.60	10.6	665	1.59%
2022/08/25	14.1	50.41	2	50.40	50.50	12.1	659	1.83%
2022/08/24	10	50.13	11.1	50.23	50.20	-1.1	652	-0.17%
2022/08/23	1	49.75	5.2	49.99	49.95	-4.2	655	-0.63%
2022/08/22	0.3	49.39	7	49.55	49.75	-6.8	656	-1.03%
2022/08/18	15.2	49.14	2	49.00	49.10	13.2	658	2.00%
2022/08/17	5	49.57	11	49.50	49.50	-6	655	-0.92%
2022/08/16	14.3	49.69	0	0.00	49.55	14.3	667	2.13%
2022/08/15	0	0.00	2	49.10	49.70	-2	674	-0.30%
2022/08/12	7	48.92	5	49.00	48.90	2	680	0.29%
2022/08/11	2	48.15	1	48.05	48.00	1	686	0.15%
2022/08/10	10.1	47.93	7	47.77	47.60	3.1	702	0.44%
2022/08/05	4.2	47.32	0	0.00	47.35	4.2	760	0.56%
2022/08/04	7.4	46.85	0	0.00	47.20	7.4	800	0.93%
2022/08/03	12.3	47.12	0	0.00	47.15	12.3	834	1.47%
2022/08/02	11.1	47.97	0	0.00	47.55	11.1	847	1.30%
2022/08/01	0	48.55	1	48.40	48.40	-1	874	-0.11%
2022/07/29	5.1	49.06	0	0.00	48.90	5.1	888	0.57%
2022/07/27	4.1	48.83	0	0.00	49.00	4.1	920	0.45%
2022/07/26	0.4	48.79	1	48.80	48.80	-0.7	945	-0.07%
2022/07/25	0.1	48.50	0	0.00	48.65	0.1	954	0.01%
2022/07/22	0	47.85	0	0.00	47.65	0	966	0.00%
2022/07/21	0	0.00	15	47.63	47.90	-15	997	-1.50%
2022/07/20	5	47.55	5	47.70	47.70	0	1,018	0.00%
2022/07/19	1	46.90	1	47.15	47.35	0	1,033	0.00%
2022/07/18	1.1	46.73	0	47.15	46.95	1.1	1,048	0.10%
2022/07/15	4.2	46.94	1	47.15	46.85	3.2	1,102	0.29%
2022/07/14	12	47.34	0	0.00	47.45	12	1,172	1.02%
2022/07/13	5	47.20	0	0.00	47.40	5	1,220	0.41%
2022/07/12	1.2	47.01	0	0.00	47.10	1.2	1,333	0.09%
2022/07/11	1.3	47.46	0	0.00	47.50	1.3	1,465	0.09%
2022/07/08	1	47.20	0	0.00	47.20	1	1,510	0.07%
2022/07/07	1.1	48.00	0	0.00	47.95	1.1	1,518	0.07%
2022/07/06	1.1	48.06	0	0.00	48.10	1.1	1,537	0.07%
2022/07/05	1	48.90	0	0.00	48.85	1	1,557	0.06%
2022/07/04	0	0.00	5	48.58	48.65	-5	1,563	-0.32%
2022/07/01	0	0.00	6.4	47.16	47.35	-6.4	1,567	-0.41%
2022/06/30	1	47.20	1	47.25	47.55	0	1,596	0.00%
2022/06/29	0	0.00	0.1	47.70	47.45	-0.1	1,595	-0.01%
2022/06/24	5	47.75	6	47.70	47.70	-1	1,650	-0.06%
2022/06/23	0.1	46.95	1	47.40	47.05	-0.9	1,698	-0.05%
2022/06/22	4.1	46.91	0	0.00	46.85	4.1	1,694	0.24%
2022/06/21	0	47.40	1	47.20	47.35	-1	1,694	-0.06%
2022/06/20	2.1	47.26	0.1	47.30	47.00	2	1,695	0.12%
2022/06/17	10.2	47.61	0	0.00	47.60	10.2	1,699	0.60%
2022/06/16	4	48.78	2	48.78	48.70	2	1,703	0.12%
2022/06/15	1	48.35	1	49.05	49.00	0	1,731	0.00%
2022/06/14	0.1	47.60	4.6	47.39	47.75	-4.5	1,740	-0.26%
2022/06/13	2	47.98	0.6	48.15	47.90	1.4	1,750	0.08%
2022/06/10	5.6	48.60	0	0.00	48.75	5.6	1,759	0.32%
2022/06/09	1.5	49.00	8	48.99	49.00	-6.5	1,813	-0.36%
2022/06/08	0.1	49.05	2	49.00	49.00	-1.9	1,832	-0.10%
2022/06/07	2.4	48.77	0	0.00	48.65	2.4	1,845	0.13%
2022/06/06	0.1	49.05	2	48.80	48.85	-1.9	1,862	-0.10%
2022/06/02	10.1	48.59	4	48.60	48.60	6.1	1,903	0.32%
2022/06/01	2.3	49.10	0	0.00	49.10	2.3	1,936	0.12%
2022/05/31	2.6	48.73	2	48.78	49.40	0.6	1,952	0.03%
2022/05/30	0	0.00	8	48.70	48.90	-8	1,950	-0.41%
2022/05/27	6	48.58	0	0.00	48.50	6	1,952	0.31%
2022/05/26	4.1	48.42	3	48.52	48.45	1.1	1,962	0.06%
2022/05/25	0	0.00	1	47.65	47.75	-1	1,970	-0.05%
2022/05/24	3	47.17	20	47.00	47.05	-17	2,006	-0.85%
2022/05/23	4.2	47.70	2	47.55	47.55	2.2	2,000	0.11%
2022/05/20	5.4	47.38	0	0.00	47.45	5.4	2,021	0.27%
2022/05/19	2.5	46.70	3	47.10	47.05	-0.5	2,032	-0.03%
2022/05/18	5.3	47.35	0	0.00	47.50	5.3	2,142	0.25%
2022/05/17	4	46.97	0	0.00	46.90	4	2,132	0.19%
2022/05/16	5.3	47.51	0	47.85	47.25	5.3	2,132	0.25%
2022/05/13	2.3	47.30	1.1	47.51	47.45	1.2	2,147	0.05%
2022/05/12	7.7	47.60	15	47.53	47.35	-7.3	2,147	-0.34%
2022/05/11	7.9	48.90	2	48.93	48.80	5.9	2,126	0.28%
2022/05/10	4.2	49.57	8	49.79	49.95	-3.8	2,094	-0.18%
2022/05/09	4.9	50.67	9.3	50.47	50.40	-4.4	2,080	-0.21%
2022/05/06	0	52.20	1	52.20	51.90	-1	2,066	-0.05%
2022/05/05	1.1	52.15	2.2	52.50	52.10	-1.1	2,085	-0.05%
2022/05/04	7	52.06	2	51.90	52.00	5	2,073	0.24%
2022/05/03	4.3	52.24	0	0.00	52.20	4.3	2,061	0.21%
2022/04/29	3	53.10	1.1	52.84	52.80	1.9	2,045	0.09%
2022/04/28	3	53.23	3	53.30	53.20	0	2,053	0.00%
2022/04/27	11.4	52.73	18.1	52.80	52.50	-6.7	2,041	-0.33%
2022/04/26	4.4	53.45	8.1	53.65	53.40	-3.7	2,018	-0.18%
2022/04/25	1.3	53.78	1.1	54.04	53.70	0.2	2,002	0.01%
2022/04/22	0.1	54.60	9.7	54.69	54.70	-9.6	1,998	-0.48%
2022/04/21	18.2	55.54	3.3	55.20	54.60	15	1,992	0.75%
2022/04/20	1.2	55.47	7	55.00	55.60	-5.9	1,941	-0.30%
2022/04/19	6.5	54.16	4	53.98	54.30	2.4	1,880	0.13%
2022/04/18	31.3	55.09	16.6	55.33	54.50	14.7	1,849	0.80%
2022/04/15	19.5	55.61	37.1	55.49	55.30	-17.6	1,743	-1.01%
2022/04/14	4.6	54.91	10.4	54.95	54.90	-5.8	1,625	-0.36%
2022/04/13	3.2	54.32	8	54.44	54.40	-4.8	1,587	-0.30%
2022/04/12	1.8	54.47	3.4	54.43	54.20	-1.6	1,579	-0.10%
2022/04/11	3.1	54.71	3.2	54.84	54.90	-0.1	1,578	-0.01%
2022/04/08	0.1	54.74	15	54.51	54.90	-14.9	1,571	-0.95%
2022/04/07	0.1	54.90	1.4	54.91	54.80	-1.3	1,563	-0.09%
2022/04/06	1.3	54.63	6.1	54.92	55.20	-4.8	1,560	-0.31%
2022/04/01	0	0.00	3	54.00	54.40	-3	1,551	-0.19%
2022/03/31	8.2	54.40	7.1	54.39	54.10	1.1	1,548	0.07%
2022/03/30	2	54.65	7	54.57	54.40	-5	1,542	-0.32%
2022/03/29	3	54.67	2	54.65	54.70	1	1,528	0.06%
2022/03/28	11.1	53.86	19.5	53.88	54.50	-8.4	1,502	-0.56%
2022/03/25	0.1	53.11	0	0.00	53.00	0.1	1,446	0.01%
2022/03/24	3.1	53.28	1	53.10	53.30	2.1	1,457	0.15%
2022/03/23	6.1	53.38	6.1	53.20	53.50	0	1,469	0.00%
2022/03/22	2.1	52.90	6	53.08	53.10	-3.9	1,476	-0.27%
2022/03/21	11.5	52.70	15	52.70	52.90	-3.5	1,472	-0.24%
2022/03/18	5.1	52.70	1	53.10	52.50	4.1	1,466	0.28%
2022/03/17	2.1	52.61	0.3	52.80	52.80	1.8	1,440	0.13%
2022/03/16	2	52.25	2.5	52.32	52.40	-0.5	1,426	-0.03%
2022/03/15	3.2	52.22	1.5	52.37	52.20	1.7	1,414	0.12%
2022/03/14	12.6	52.83	8	52.79	52.60	4.6	1,403	0.33%
2022/03/11	6	53.85	0	0.00	53.80	6	1,355	0.44%
2022/03/10	4.3	54.53	1.2	54.77	54.60	3.1	1,343	0.23%
2022/03/09	0.2	53.95	17.7	53.67	54.00	-17.5	1,337	-1.31%
2022/03/08	2.3	53.58	4.3	53.26	53.20	-2	1,335	-0.15%
2022/03/07	3.1	54.34	2	54.30	54.20	1.1	1,300	0.08%
2022/03/04	45.1	55.12	28.8	55.05	55.00	16.3	1,282	1.27%
2022/03/03	6.1	54.92	16	55.11	54.90	-9.9	1,289	-0.77%
2022/03/02	2.3	54.54	0	54.50	54.60	2.3	1,294	0.18%
2022/03/01	9.3	54.51	10	54.80	54.50	-0.7	1,290	-0.05%
2022/02/25	22.2	54.86	8	54.23	54.20	14.2	1,282	1.11%
2022/02/24	2.1	54.79	6.8	54.53	54.30	-4.7	1,273	-0.37%
2022/02/23	5	55.10	0	0.00	54.70	5	1,243	0.40%
2022/02/22	0.1	54.41	8.1	54.48	54.70	-8	1,247	-0.64%
2022/02/21	15.5	55.13	7.1	54.83	54.90	8.5	1,250	0.68%
2022/02/18	25	54.49	50.2	55.02	55.20	-25.2	1,239	-2.04%
2022/02/17	10.3	53.40	31.5	53.32	53.40	-21.2	1,129	-1.88%
2022/02/16	5.3	53.44	3	53.47	53.50	2.3	1,146	0.20%
2022/02/15	14.5	53.42	18.3	53.47	53.40	-3.8	1,145	-0.33%
2022/02/14	5.3	52.98	9	53.06	53.10	-3.7	1,130	-0.33%
2022/02/11	15	53.00	0.2	53.20	53.00	14.8	1,143	1.30%
2022/02/10	3.1	53.00	6.2	52.91	53.00	-3.1	1,197	-0.26%
2022/02/09	4.2	52.86	9	52.82	52.90	-4.8	1,255	-0.38%
2022/02/08	6.1	52.60	2	52.70	52.90	4.1	1,260	0.33%
2022/02/07	5.2	52.68	2	52.65	53.00	3.2	1,252	0.25%
2022/01/26	4.2	52.09	3	52.10	52.20	1.2	1,230	0.10%
2022/01/25	3.6	52.12	0	0.00	52.20	3.6	1,273	0.28%
2022/01/24	1.4	52.14	14.2	52.15	52.20	-12.8	1,288	-0.99%
2022/01/21	3	52.13	3.2	52.24	52.20	-0.2	1,287	-0.01%
2022/01/20	3.3	52.12	2	52.40	52.10	1.3	1,272	0.11%
2022/01/19	6	52.10	0	0.00	52.30	6	1,273	0.47%
2022/01/18	2.1	52.25	0	0.00	52.20	2.1	1,286	0.16%
2022/01/17	2.1	52.12	1	52.40	52.20	1.1	1,291	0.08%
2022/01/14	2.6	52.35	1	52.30	52.30	1.6	1,284	0.12%
2022/01/13	0.3	52.50	0	0.00	52.50	0.3	1,303	0.03%
2022/01/12	0	52.30	12	52.20	52.30	-12	1,316	-0.91%
2022/01/11	4.2	52.09	0	0.00	52.30	4.2	1,312	0.32%
2022/01/10	6	52.30	0.1	52.60	52.50	5.9	1,312	0.45%
2022/01/07	14.4	52.69	1	52.40	52.40	13.4	1,317	1.01%
2022/01/06	0.2	52.70	0	0.00	52.70	0.2	1,304	0.02%
2022/01/05	4	52.48	1	52.50	52.50	3	1,310	0.23%
2022/01/04	5.9	52.60	0.2	52.80	52.70	5.7	1,315	0.43%
2022/01/03	9.4	52.99	56	53.00	52.90	-46.6	1,306	-3.57%
2021/12/30	2	53.35	6	53.40	53.40	-4	1,304	-0.31%
2021/12/29	9.3	53.42	6	53.33	53.40	3.3	1,310	0.25%
2021/12/28	8.1	53.08	6.1	53.12	53.60	2.1	1,313	0.16%
2021/12/27	3.2	52.71	0.1	52.80	52.70	3.1	1,303	0.24%
2021/12/24	1.1	52.61	0	0.00	52.70	1.1	1,358	0.08%
2021/12/23	2	52.70	1	52.80	52.70	1	1,364	0.07%
2021/12/22	1	52.60	2	52.60	52.60	-1	1,377	-0.07%
2021/12/21	0.2	52.33	2	52.20	52.50	-1.8	1,394	-0.13%
2021/12/20	4.2	52.14	3	52.33	52.20	1.2	1,416	0.08%
2021/12/17	2.1	52.31	5.1	52.30	52.30	-3	1,405	-0.21%
2021/12/16	2.3	52.43	0.4	52.70	52.30	1.9	1,393	0.14%
2021/12/15	2.4	52.62	3	52.67	52.50	-0.6	1,410	-0.04%
2021/12/14	1.3	52.54	10	52.50	52.40	-8.7	1,429	-0.61%
2021/12/13	6.5	52.65	0	0.00	52.60	6.5	1,436	0.45%
2021/12/10	1.2	52.64	3.1	52.71	52.70	-1.9	1,444	-0.13%
2021/12/09	0.1	52.82	1	52.80	52.80	-0.9	1,460	-0.06%
2021/12/08	2.2	52.70	1	52.60	52.70	1.2	1,512	0.08%
2021/12/07	2.1	52.46	1	52.40	52.50	1.1	1,514	0.07%
2021/12/06	2.1	52.31	12.5	52.38	52.30	-10.4	1,512	-0.69%
2021/12/03	10.3	52.14	0	0.00	52.20	10.3	1,517	0.68%
2021/12/02	13.1	52.08	21	52.00	52.00	-7.9	1,521	-0.52%
2021/12/01	1.2	52.13	23	52.10	52.20	-21.8	1,533	-1.42%
2021/11/30	0.3	52.50	0	0.00	52.00	0.3	1,570	0.02%
2021/11/29	5.6	52.30	2	52.25	52.20	3.6	1,570	0.23%
2021/11/26	0.1	52.90	1	52.51	52.50	-0.9	1,576	-0.06%
2021/11/25	11.4	52.80	1.7	52.86	52.80	9.7	1,582	0.61%
2021/11/24	6.3	52.89	5	52.70	52.70	1.3	1,611	0.08%
2021/11/23	7.2	52.76	0	0.00	52.70	7.2	1,617	0.45%
2021/11/22	12.3	52.97	3	52.90	53.00	9.3	1,630	0.57%
2021/11/19	2.3	53.21	0.2	53.34	53.20	2.1	1,644	0.13%
2021/11/18	39.2	52.91	4.1	53.17	53.30	35.1	1,662	2.11%
2021/11/17	4.2	52.56	0	0.00	52.80	4.2	1,701	0.24%
2021/11/16	4.3	52.57	1.1	52.61	52.70	3.2	1,765	0.18%
2021/11/15	5.7	52.54	1	52.50	52.40	4.7	1,802	0.26%
2021/11/12	7	52.83	3	52.80	52.90	4	1,806	0.22%
2021/11/11	13	52.21	1	52.40	52.40	12	1,825	0.66%
2021/11/10	19.8	52.00	4.7	51.99	52.20	15.1	1,863	0.81%
2021/11/09	32.9	52.40	10.3	52.37	52.20	22.6	1,877	1.20%
2021/11/08	16.4	52.63	6.1	52.80	52.90	10.3	1,858	0.56%
2021/11/05	11.4	53.02	1	53.50	53.50	10.4	1,919	0.54%
2021/11/04	14.3	53.59	10	53.55	53.50	4.3	2,054	0.21%
2021/11/03	6	53.12	0	53.60	53.50	6	2,249	0.27%
2021/11/02	11.2	52.93	3	53.00	53.00	8.2	2,268	0.36%
2021/11/01	5.4	53.57	0.2	53.90	53.10	5.2	2,255	0.23%
2021/10/29	6.8	53.66	6.1	53.73	53.70	0.8	2,266	0.03%
2021/10/28	8.3	53.57	3	53.70	53.70	5.3	2,282	0.23%
2021/10/27	14.5	53.61	8	53.70	53.70	6.5	2,311	0.28%
2021/10/26	2.6	53.79	3	53.90	53.60	-0.4	2,329	-0.02%
2021/10/25	8.1	53.80	0	0.00	53.90	8.1	2,332	0.35%
2021/10/22	0.5	53.70	0	0.00	53.50	0.5	2,353	0.02%
2021/10/21	4.6	53.57	0.2	54.00	53.20	4.4	2,371	0.19%
2021/10/20	12	53.97	1.2	53.87	54.00	10.8	2,368	0.46%
2021/10/19	4.1	54.33	5	54.30	54.30	-0.9	2,363	-0.04%
2021/10/18	4.6	54.28	3	54.23	54.30	1.6	2,372	0.07%
2021/10/15	13.1	54.00	10	53.83	53.80	3.1	2,373	0.13%
2021/10/14	8.5	53.62	7.1	53.70	53.70	1.4	2,379	0.06%
2021/10/13	4.5	53.44	7	53.70	53.40	-2.5	2,395	-0.11%
2021/10/12	9.2	52.91	3	53.07	53.30	6.2	2,403	0.26%
2021/10/08	1.5	53.17	0	0.00	53.10	1.5	2,402	0.06%
2021/10/07	4.1	53.38	8	53.51	53.40	-3.9	2,416	-0.16%
2021/10/06	6.5	52.96	3	53.07	53.00	3.5	2,430	0.14%
2021/10/05	4.3	52.87	7.3	52.88	53.10	-3	2,443	-0.12%
2021/10/04	8.5	53.31	3	53.10	53.20	5.5	2,459	0.22%
2021/10/01	19.9	53.64	1	53.50	53.50	18.9	2,457	0.77%
2021/09/30	1.2	54.42	2	54.30	54.90	-0.8	2,408	-0.03%
2021/09/29	3.1	54.54	5	54.60	54.60	-2	2,413	-0.08%
2021/09/28	4.1	55.23	4.1	55.50	55.20	0	2,412	0.00%
2021/09/27	6.4	55.06	7.1	55.16	55.20	-0.7	2,399	-0.03%
2021/09/24	2.2	54.46	1	54.50	54.40	1.2	2,401	0.05%
2021/09/23	0.1	54.50	2.2	54.23	54.20	-2.1	2,425	-0.09%
2021/09/22	7	54.03	9	54.00	54.10	-2	2,450	-0.08%
2021/09/17	9.2	54.14	0	0.00	54.90	9.2	2,464	0.37%
2021/09/16	0.8	54.59	0	0.00	54.40	0.8	2,469	0.03%
2021/09/15	9.4	54.69	0	0.00	54.60	9.4	2,488	0.38%
2021/09/14	7.1	54.86	16	54.97	54.90	-8.9	2,499	-0.35%
2021/09/13	22.5	54.76	14.5	54.75	54.90	8	2,506	0.32%
2021/09/10	18.1	55.92	9	55.90	55.90	9.1	2,466	0.37%
2021/09/09	18	55.64	0	0.00	55.60	18	2,485	0.72%
2021/09/08	2	55.70	1.6	55.77	55.70	0.4	2,499	0.02%
2021/09/07	4.2	55.82	1	55.90	56.00	3.2	2,515	0.13%
2021/09/06	6.5	56.39	4	56.43	56.20	2.5	2,541	0.10%
2021/09/03	14.2	56.70	11.1	56.79	56.90	3.1	2,534	0.12%
2021/09/02	3.3	55.54	14	55.54	55.60	-10.7	2,503	-0.43%
2021/09/01	3.2	55.31	6.3	55.04	55.50	-3.1	2,487	-0.12%
2021/08/31	1.6	54.23	0	0.00	54.10	1.6	2,463	0.06%
2021/08/30	15.6	54.06	1	54.40	54.20	14.6	2,461	0.59%
2021/08/27	4.3	54.38	17.2	54.25	54.50	-12.9	2,439	-0.53%
2021/08/26	6.4	54.39	1	54.40	54.40	5.4	2,443	0.22%
2021/08/25	17.6	54.88	2.7	55.06	54.90	14.9	2,445	0.61%
2021/08/24	10.2	54.49	3	54.57	54.80	7.2	2,441	0.30%
2021/08/23	44.8	53.11	3	52.90	53.80	41.8	2,446	1.71%
2021/08/20	6.4	56.00	5	56.30	56.10	1.4	2,392	0.06%
2021/08/19	17.5	56.34	10.2	56.94	56.20	7.3	2,337	0.31%
2021/08/18	7.1	56.59	18.1	56.58	56.90	-11	2,301	-0.48%
2021/08/17	4	56.93	11.1	56.91	56.80	-7.1	2,295	-0.31%
2021/08/16	25.1	56.34	7	56.29	56.30	18.1	2,273	0.80%
2021/08/13	2.3	55.78	2	56.05	55.90	0.3	2,251	0.01%
2021/08/12	13.6	55.85	11	55.95	56.10	2.6	2,238	0.12%
2021/08/11	25.1	55.46	6.9	55.64	55.50	18.2	2,251	0.81%
2021/08/10	62.8	56.67	23	56.72	56.50	39.8	2,183	1.83%
2021/08/09	48.5	57.54	15.9	58.06	57.50	32.6	2,138	1.52%
2021/08/06	3.1	60.31	1	60.20	60.70	2.1	1,997	0.11%
2021/08/05	8.3	60.83	0	0.00	60.80	8.3	2,098	0.40%
2021/08/04	2	61.50	21.5	61.47	61.40	-19.5	2,236	-0.87%
2021/08/03	11	60.87	4	60.90	61.00	7	2,297	0.30%
2021/08/02	18	60.49	0	0.00	60.80	18	2,338	0.77%
2021/07/30	3	60.30	0.4	60.30	60.10	2.6	2,324	0.11%
2021/07/29	10.3	60.04	4	60.20	60.00	6.3	2,334	0.27%
2021/07/28	1.1	59.59	0.3	59.50	59.30	0.8	2,358	0.03%
2021/07/27	6	59.78	1	59.70	59.60	5	2,441	0.20%
2021/07/26	5.2	59.88	4.1	59.90	59.90	1.1	2,514	0.04%
2021/07/23	2.4	59.67	0	0.00	59.60	2.4	2,637	0.09%
2021/07/22	2.8	59.77	2	59.75	59.70	0.8	2,803	0.03%
2021/07/21	1	59.50	3	59.50	59.60	-2	2,828	-0.07%
2021/07/20	2	59.35	6.3	59.39	59.30	-4.3	2,854	-0.15%
2021/07/19	9.2	59.64	6	59.73	59.80	3.2	2,928	0.11%
2021/07/16	0.7	59.98	1	60.00	60.00	-0.4	3,034	-0.01%
2021/07/15	3.2	59.58	3	59.53	59.70	0.2	3,080	0.01%
2021/07/14	6.3	59.15	10.5	59.21	59.30	-4.2	3,130	-0.13%
2021/07/13	3.2	59.56	3	59.60	59.60	0.2	3,192	0.01%
2021/07/12	4	59.78	0	0.00	59.70	4	3,230	0.12%
2021/07/09	11.6	59.62	0.2	59.80	59.60	11.4	3,238	0.35%
2021/07/08	0	0.00	0.5	60.40	60.10	-0.5	3,278	-0.02%
2021/07/07	4.2	60.09	10	60.00	60.20	-5.8	3,312	-0.17%
2021/07/06	1.1	60.33	2.1	60.37	60.40	-1	3,337	-0.03%
2021/07/05	3.2	60.21	5.4	60.30	60.40	-2.2	3,351	-0.07%
2021/07/02	4.1	60.41	0.4	60.70	60.40	3.7	3,367	0.11%
2021/07/01	31.1	60.73	3.6	60.25	60.60	27.5	3,386	0.81%
2021/06/30	3	60.27	2	60.30	60.10	1	3,416	0.03%
2021/06/29	4.7	60.90	15.3	60.70	60.60	-10.5	3,451	-0.31%
2021/06/28	4	60.63	10	60.56	60.80	-6	3,482	-0.17%
2021/06/25	3.1	59.94	2	60.05	59.90	1.1	3,464	0.03%
2021/06/24	8	59.75	2	59.85	59.90	6	3,475	0.17%
2021/06/23	5.1	59.24	3.6	59.30	59.30	1.5	3,478	0.04%
2021/06/22	11	58.68	2.2	59.09	59.00	8.8	3,526	0.25%
2021/06/21	0.1	58.80	3	58.80	58.60	-2.9	3,529	-0.08%
2021/06/18	5.2	58.53	6	58.70	59.10	-0.8	3,536	-0.02%
2021/06/17	24	59.11	15	59.00	59.00	9	3,535	0.25%
2021/06/16	3	58.90	12	59.33	59.20	-9	3,566	-0.25%
2021/06/15	2.2	58.66	3	58.63	59.00	-0.8	3,558	-0.02%
2021/06/11	7	58.01	0.1	58.10	57.90	6.9	3,538	0.20%
2021/06/09	0.4	57.79	0	0.00	57.60	0.4	3,555	0.01%
2021/06/08	11	57.84	3	57.87	57.70	8	3,574	0.22%
2021/06/07	3	57.60	0.1	57.90	57.50	3	3,637	0.08%
2021/06/04	2	58.00	9.2	57.93	57.90	-7.2	3,677	-0.20%
2021/06/03	8.1	58.38	7.2	58.82	58.40	0.9	3,758	0.02%
2021/06/02	4.1	57.84	6.2	57.85	58.40	-2.1	3,898	-0.05%
2021/06/01	13.3	58.29	4	57.78	58.10	9.3	3,921	0.24%
2021/05/31	7.2	57.11	14.1	57.51	57.70	-6.9	3,986	-0.17%
2021/05/28	12	56.57	2.2	56.53	56.60	9.8	3,988	0.25%
2021/05/27	0.1	56.80	1	56.40	56.40	-1	3,989	-0.02%
2021/05/26	2.4	56.29	1.1	56.52	56.60	1.2	4,000	0.03%
2021/05/25	1.1	56.51	2	56.45	56.50	-1	4,009	-0.02%
2021/05/24	3	56.50	7	56.81	56.50	-4	4,012	-0.10%
2021/05/21	5.2	56.84	1	57.10	56.90	4.2	4,036	0.10%
2021/05/20	0.1	56.51	0	0.00	56.90	0.1	4,068	0.00%
2021/05/19	8.1	56.50	5.6	56.14	56.40	2.5	4,092	0.06%
2021/05/18	13.6	56.15	11.1	56.56	57.00	2.5	4,061	0.06%
2021/05/17	19.3	56.15	8.3	56.32	54.50	11	4,039	0.27%
2021/05/14	17.7	56.31	7.7	56.42	56.40	10.1	3,957	0.25%
2021/05/13	24.4	55.50	14.2	55.89	56.40	10.3	3,896	0.26%
2021/05/12	20.9	55.57	23	56.14	55.40	-2.1	3,777	-0.06%
2021/05/11	17.9	59.85	17	59.84	59.20	0.9	3,640	0.02%
2021/05/10	5.2	60.22	35.2	60.09	60.50	-30	3,576	-0.84%
2021/05/07	4.1	58.97	4	59.03	59.20	0.1	3,533	0.00%
2021/05/06	3.1	58.42	0	0.00	58.70	3.1	3,539	0.09%
2021/05/05	10.4	58.86	5.7	58.79	58.60	4.7	3,526	0.13%
2021/05/04	18.1	58.57	26.1	58.90	58.90	-8	3,504	-0.23%
2021/05/03	18.3	60.15	8	60.38	60.10	10.3	3,424	0.30%
2021/04/29	23.5	60.31	120	59.63	59.90	-96.5	3,364	-2.87%	大賣/
2021/04/28	25.1	60.46	19.2	60.35	61.30	6	3,249	0.18%
2021/04/27	11.1	58.13	1	58.00	58.10	10.1	3,135	0.32%
2021/04/26	3.1	57.77	1.7	57.86	58.00	1.4	3,121	0.04%
2021/04/23	9.3	57.22	4	57.25	57.50	5.2	3,122	0.17%
2021/04/22	34	58.95	18.1	58.75	57.90	16	3,093	0.52%
2021/04/21	12.5	57.46	2	57.40	57.70	10.5	2,995	0.35%
2021/04/20	12.6	57.78	2	57.60	58.00	10.6	2,976	0.35%
2021/04/19	27	57.74	12.5	58.14	58.40	14.5	2,966	0.49%
2021/04/16	7.3	56.70	6	57.32	57.00	1.3	2,948	0.05%
2021/04/15	1	56.20	1.8	56.45	56.50	-0.8	2,932	-0.03%
2021/04/14	5.1	55.70	8.6	55.95	56.30	-3.5	2,957	-0.12%
2021/04/13	8.5	56.39	5.2	55.62	56.10	3.3	2,959	0.11%
2021/04/12	4.1	55.00	16	55.12	55.20	-11.9	3,012	-0.39%
2021/04/09	4.1	54.05	4	54.13	54.20	0.1	3,138	0.00%
2021/04/08	6	54.10	1.2	54.31	54.40	4.9	3,172	0.15%
2021/04/07	5.1	54.02	3	54.23	54.50	2.1	3,199	0.06%
2021/04/06	7.1	54.41	1	54.30	54.40	6.1	3,342	0.18%
2021/04/01	14.1	54.88	2	54.82	54.50	12.1	3,503	0.35%
2021/03/31	14.3	55.21	6	55.18	54.60	8.3	3,561	0.23%
2021/03/30	15.4	54.40	2	54.45	54.70	13.4	3,507	0.38%
2021/03/29	1.2	54.37	13	54.22	54.20	-11.8	3,488	-0.34%
2021/03/26	7.3	54.04	2.1	54.01	54.10	5.2	3,484	0.15%
2021/03/25	10.8	53.57	13	53.75	53.80	-2.2	3,464	-0.06%
2021/03/24	0.3	52.87	4	52.88	52.90	-3.7	3,422	-0.11%
2021/03/23	6	52.58	3	52.70	52.50	3	3,419	0.09%
2021/03/22	2.1	52.21	2	52.60	52.60	0.1	3,426	0.00%
2021/03/19	7.4	51.87	9	52.23	51.90	-1.7	3,430	-0.05%
2021/03/18	1.5	52.57	2	52.70	52.50	-0.5	3,413	-0.01%
2021/03/17	7.1	52.39	9.9	52.51	52.50	-2.8	3,452	-0.08%
2021/03/16	1.4	52.14	1.1	52.31	52.40	0.4	3,541	0.01%
2021/03/15	33.2	52.38	7	52.46	52.20	26.2	3,530	0.74%
2021/03/12	3.4	52.74	3	52.73	52.70	0.4	3,521	0.01%
2021/03/11	84.8	52.56	10	52.29	52.30	74.8	3,524	2.12%
2021/03/10	13.6	53.46	6.1	53.42	53.20	7.5	3,487	0.22%
2021/03/09	33.5	52.71	36.2	52.86	53.20	-2.7	3,445	-0.08%
2021/03/08	18.5	52.69	85.9	52.70	53.00	-67.4	3,366	-2.00%
2021/03/05	8.2	51.02	8	51.01	51.00	0.2	3,222	0.01%
2021/03/04	56.3	51.14	13.2	51.18	50.70	43.1	3,212	1.34%
2021/03/03	7.1	49.96	5	50.34	50.30	2.1	3,138	0.07%
2021/03/02	9.1	50.06	4	50.10	49.85	5.1	3,113	0.16%
2021/02/26	4.1	49.94	21	50.00	50.00	-16.9	3,110	-0.54%
2021/02/25	0	0.00	1.3	50.21	50.30	-1.3	3,093	-0.04%
2021/02/24	5.1	50.14	3	50.20	50.10	2.1	3,097	0.07%
2021/02/23	1	50.10	4	50.35	50.20	-3	3,082	-0.10%
2021/02/22	25.5	50.11	4.3	50.17	50.00	21.1	3,049	0.69%
2021/02/19	12.5	50.04	10	50.06	50.30	2.5	3,001	0.08%
2021/02/18	2	48.98	3	49.22	49.65	-1	2,976	-0.03%
2021/02/17	6.1	48.81	3	49.17	48.95	3.1	2,983	0.10%
2021/02/05	3.2	48.16	19	48.32	48.40	-15.9	2,987	-0.53%
2021/02/04	2.2	48.20	0	0.00	48.30	2.2	2,986	0.07%
2021/02/03	4	48.10	8	48.13	48.30	-4	3,008	-0.13%
2021/02/02	4.2	47.90	5	48.10	47.85	-0.8	3,026	-0.03%
2021/02/01	0.1	48.10	5	48.10	47.90	-4.9	3,001	-0.16%
2021/01/29	2.2	48.47	0	0.00	48.25	2.2	2,976	0.07%
2021/01/28	0.2	48.53	5.7	48.44	48.70	-5.5	2,964	-0.19%
2021/01/27	2.3	48.62	1	48.80	48.70	1.3	2,948	0.04%
2021/01/26	16.1	48.85	1	49.30	48.85	15.1	2,939	0.51%
2021/01/25	5.2	48.84	2.1	49.02	49.00	3.1	2,936	0.10%
2021/01/22	31.5	48.92	39.1	49.02	49.20	-7.6	2,927	-0.26%
2021/01/21	4	48.04	5	47.87	48.00	-1	2,902	-0.03%
2021/01/20	13.1	47.99	42	47.84	47.65	-28.9	2,905	-0.99%
2021/01/19	1.4	48.91	5	49.02	48.95	-3.6	2,857	-0.13%
2021/01/18	15	48.54	6	48.50	48.50	9	2,862	0.31%
2021/01/15	4	49.40	6	49.25	48.90	-2	2,830	-0.07%
2021/01/14	5.4	49.91	19.1	50.07	49.85	-13.7	2,829	-0.48%
2021/01/13	3.1	50.14	22.1	50.07	50.10	-19	2,822	-0.67%
2021/01/12	6.2	50.12	12.3	50.29	50.00	-6.1	2,803	-0.22%
2021/01/11	2.4	50.56	26.3	50.59	51.00	-23.9	2,781	-0.86%
2021/01/08	3	49.83	11	49.90	50.10	-8	2,724	-0.29%
2021/01/07	4.1	49.73	15	50.17	50.00	-11	2,684	-0.41%
2021/01/06	14.3	49.77	18.2	49.78	49.65	-3.9	2,649	-0.15%
2021/01/05	20.3	50.24	11	50.25	50.20	9.3	2,609	0.36%
2021/01/04	46.1	51.35	29.3	51.39	51.00	16.8	2,554	0.66%
2020/12/31	11.1	50.55	14	50.68	50.80	-2.9	2,435	-0.12%
2020/12/30	7.3	49.94	20	49.97	49.95	-12.7	2,412	-0.53%
2020/12/29	22.9	50.48	14.1	50.11	50.30	8.8	2,400	0.37%
2020/12/28	38	50.04	27.9	49.97	51.00	10.1	2,253	0.45%
2020/12/25	26	48.09	24	48.13	48.10	2	2,062	0.10%
2020/12/24	0	0.00	1	46.80	46.80	-1	1,951	-0.05%
2020/12/22	4	46.75	9	46.65	46.25	-5	1,979	-0.25%
2020/12/21	2	46.60	6	46.38	46.60	-4	2,000	-0.20%
2020/12/18	4	46.20	11.1	46.31	46.45	-7.1	2,010	-0.35%
2020/12/17	9	45.73	2	45.88	45.60	7	2,001	0.35%
2020/12/16	5	45.85	7	46.00	46.00	-2	1,994	-0.10%
2020/12/15	13	45.89	1	45.80	45.70	12	1,990	0.60%
2020/12/14	4.3	46.50	0	46.65	46.30	4.3	1,980	0.22%
2020/12/11	10.1	46.79	0.2	46.98	46.90	9.9	1,961	0.50%
2020/12/10	31	47.62	22	47.57	47.50	9	1,922	0.47%
2020/12/09	4	46.31	10	46.33	46.30	-6	1,833	-0.33%
2020/12/08	2	46.05	0	46.25	46.05	2	1,854	0.11%
2020/12/07	3.2	46.18	2	46.30	46.10	1.2	1,853	0.06%
2020/12/04	8	46.13	2	46.05	46.40	6	1,866	0.32%
2020/12/03	3	46.30	1.2	46.50	46.25	1.8	1,864	0.10%
2020/12/02	2	46.45	0.1	46.55	46.35	1.9	1,882	0.10%
2020/12/01	3	46.68	2.3	46.60	46.60	0.7	1,919	0.03%
2020/11/30	4	47.18	8	47.24	46.35	-4	2,025	-0.20%
2020/11/27	0.5	47.00	5	46.99	47.00	-4.5	2,026	-0.22%
2020/11/26	0.3	46.68	3	46.72	46.70	-2.7	2,074	-0.13%
2020/11/25	0	46.75	1	46.80	46.65	-1	2,165	-0.05%
2020/11/24	0	0.00	1.1	46.60	46.45	-1.1	2,277	-0.05%
2020/11/23	3.3	46.69	0	0.00	46.65	3.3	2,390	0.14%
2020/11/20	2	46.20	4.1	46.35	46.15	-2.1	2,438	-0.09%
2020/11/19	0	0.00	2.1	46.65	46.40	-2.1	2,496	-0.08%
2020/11/18	3.2	46.83	1	46.85	46.75	2.2	2,515	0.09%
2020/11/17	3	46.70	6.1	46.77	46.80	-3.1	2,550	-0.12%
2020/11/16	16	46.83	1	46.90	46.65	15	2,617	0.57%
2020/11/13	8	46.61	5	46.73	46.60	3	2,640	0.11%
2020/11/12	2.3	46.24	2	46.05	46.15	0.3	2,659	0.01%
2020/11/11	15.1	46.24	2	46.43	46.45	13.1	2,733	0.48%
2020/11/10	10	45.82	8.3	45.79	45.90	1.7	2,745	0.06%
2020/11/09	1	45.00	0	0.00	45.15	1	2,752	0.04%
2020/11/06	2	45.00	4	45.00	45.00	-2	2,764	-0.07%
2020/11/05	2	45.25	0	0.00	45.15	2	2,785	0.07%
2020/11/04	1	44.65	0	0.00	44.90	1	2,819	0.04%
2020/11/03	0	0.00	2	44.95	44.90	-2	2,833	-0.07%
2020/11/02	4	44.94	10	44.93	44.85	-6	2,839	-0.21%
2020/10/30	4	45.19	1.1	45.11	44.95	3	2,832	0.10%
2020/10/29	1	45.50	2	45.50	45.45	-1	2,823	-0.04%
2020/10/28	4	45.45	5.3	45.62	45.70	-1.3	2,830	-0.05%
2020/10/27	1	45.50	2	45.50	45.45	-1	2,816	-0.04%
2020/10/26	4	45.43	6	45.57	45.60	-2	2,816	-0.07%
2020/10/23	2	45.38	1	45.30	45.30	1	2,798	0.04%
2020/10/22	1	45.50	22	45.32	45.25	-21	2,835	-0.74%
2020/10/21	3	45.30	2	45.40	45.50	1	2,807	0.04%
2020/10/20	2	45.25	9	45.17	45.25	-7	2,821	-0.25%
2020/10/19	28	45.27	7	45.26	45.25	21	2,816	0.75%
2020/10/14	2	44.93	0	0.00	44.90	2	2,906	0.07%
2020/10/13	0	0.00	3	44.55	44.60	-3	2,944	-0.10%
2020/10/12	6	44.94	14	44.97	44.90	-8	3,011	-0.27%
2020/10/08	2	44.18	9	44.31	44.55	-7	3,068	-0.23%
2020/10/07	1	44.05	1	44.10	44.10	0	3,100	0.00%
2020/10/06	5	43.93	9.3	43.89	44.10	-4.3	3,143	-0.14%
2020/09/30	1	42.20	0	0.00	42.25	1	3,130	0.03%
2020/09/29	3	42.20	1	42.25	42.10	2	3,136	0.06%
2020/09/28	0	0.00	1.2	42.16	42.25	-1.2	3,160	-0.04%
2020/09/25	3	41.97	7	42.06	42.10	-4	3,176	-0.13%
2020/09/24	15	41.97	10	41.93	41.50	5	3,190	0.16%
2020/09/23	3.3	42.92	0	0.00	42.85	3.3	3,154	0.10%
2020/09/22	5	43.51	4	43.66	43.50	1	3,153	0.03%
2020/09/21	4.1	43.94	1	44.10	43.90	3.1	3,142	0.10%
2020/09/18	4	43.84	2	44.00	43.80	2	3,141	0.06%
2020/09/17	3	43.90	0	0.00	43.90	3	3,130	0.10%
2020/09/16	2	43.55	0.1	43.65	43.55	1.9	3,117	0.06%
2020/09/15	2.4	43.69	1	43.80	43.60	1.4	3,118	0.04%
2020/09/14	0	0.00	3	43.42	43.80	-3	3,143	-0.10%
2020/09/11	6	43.32	0	0.00	43.00	6	3,168	0.19%
2020/09/10	2	43.80	0	0.00	43.70	2	3,175	0.06%
2020/09/09	18	43.56	0	0.00	43.55	18	3,182	0.57%
2020/09/08	5	43.72	4	43.65	44.20	1	3,167	0.03%
2020/09/07	5	43.35	6	43.51	43.50	-1	3,171	-0.03%
2020/09/04	4.1	43.68	5	43.36	43.60	-0.9	3,183	-0.03%
2020/09/03	38.1	43.47	4	43.43	43.50	34.1	3,162	1.08%
2020/09/02	22	44.59	1	44.50	44.50	21	3,078	0.68%
2020/09/01	14.1	44.51	1.2	44.69	44.45	12.9	3,094	0.42%
2020/08/31	54	45.40	18	45.45	45.25	36	3,068	1.17%
2020/08/28	23	46.49	11	46.54	46.45	12	2,979	0.40%
2020/08/27	12.2	48.99	4	49.09	48.95	8.2	2,876	0.29%
2020/08/26	11	49.04	3	48.95	48.90	8	2,753	0.29%
2020/08/25	7	48.83	1	48.95	48.90	6	2,706	0.22%
2020/08/24	2	48.88	1	48.90	48.75	1	2,668	0.04%
2020/08/21	6	49.03	3	48.97	48.85	3	2,666	0.11%
2020/08/20	22	48.09	24.1	48.10	47.90	-2.1	2,639	-0.08%
2020/08/19	8	49.44	13	49.55	49.60	-5	2,575	-0.19%
2020/08/18	29	48.74	20	48.91	48.95	9	2,562	0.35%
2020/08/17	29	48.73	35	48.66	48.90	-6	2,538	-0.24%
2020/08/14	16	47.08	3	47.12	47.15	13	2,482	0.52%
2020/08/13	4	46.60	2	47.00	46.85	2	2,509	0.08%
2020/08/12	2	46.00	1.4	46.22	46.15	0.6	2,599	0.02%
2020/08/11	0	0.00	10	46.30	46.25	-10	2,673	-0.37%
2020/08/10	16	46.81	3	46.67	47.00	13	2,707	0.48%
2020/08/07	2	45.75	3	45.80	45.65	-1	2,721	-0.04%
2020/08/06	6	45.99	0	0.00	45.85	6	2,725	0.22%
2020/08/05	1	45.95	0	0.00	46.00	1	2,781	0.04%
2020/08/04	1	46.35	5.2	46.48	46.25	-4.2	2,825	-0.15%
2020/08/03	0	0.00	3	46.25	46.35	-3	2,906	-0.10%
2020/07/31	3	45.98	2	46.20	46.10	1	2,925	0.03%
2020/07/30	0	0.00	3	46.18	46.25	-3	2,965	-0.10%
2020/07/29	0	0.00	20	45.53	45.30	-20	3,030	-0.66%
2020/07/28	1	45.70	3	45.48	45.10	-2	3,046	-0.07%
2020/07/27	2	45.45	23	45.59	45.60	-21	3,056	-0.69%
2020/07/24	8	46.34	1	45.80	45.90	7	3,119	0.22%
2020/07/23	0	0.00	2	46.25	46.45	-2	3,140	-0.06%
2020/07/22	6	46.32	4	46.78	46.15	2	3,153	0.06%
2020/07/21	18.3	47.00	4	46.91	46.90	14.3	3,180	0.45%
2020/07/20	4	47.26	7	47.15	47.45	-3	3,156	-0.10%
2020/07/17	3	46.35	44	46.47	46.20	-41	3,124	-1.31%
2020/07/16	21	47.37	39	47.26	47.10	-18	3,093	-0.58%
2020/07/15	76	46.56	63	46.27	47.00	13	3,025	0.43%
2020/07/14	12	45.22	16	45.27	45.15	-4	2,974	-0.13%
2020/07/13	18	44.65	26	44.65	44.95	-8	2,935	-0.27%
2020/07/10	1	43.85	7	44.06	43.70	-6	2,918	-0.21%
2020/07/09	3	44.12	5	44.08	44.05	-2	2,934	-0.07%
2020/07/08	10	44.05	3	43.98	44.10	7	2,928	0.24%
2020/07/07	1	43.95	5.3	43.92	43.80	-4.3	2,922	-0.15%
2020/07/06	5	43.62	11	43.65	43.60	-6	2,909	-0.21%
2020/07/03	9	43.51	1	43.55	43.45	8	2,913	0.27%
2020/07/02	6	43.40	1	43.55	43.60	5	2,911	0.17%
2020/07/01	2	42.83	2	43.00	42.95	0	2,924	0.00%
2020/06/30	1	42.65	1	42.80	42.65	0	2,956	0.00%
2020/06/29	5	42.67	2	42.75	42.60	3	3,023	0.10%
2020/06/24	21	43.05	3	43.02	43.05	18	3,061	0.59%
2020/06/23	1	43.10	1	43.10	43.10	0	3,079	0.00%
2020/06/22	14	43.15	2	43.15	43.05	12	3,087	0.39%
2020/06/19	1	43.10	0	0.00	43.10	1	3,104	0.03%
2020/06/18	10	43.73	3	43.83	43.80	7	3,094	0.23%
2020/06/17	5	43.40	2	43.55	43.10	3	3,072	0.10%
2020/06/16	1	43.45	16	43.05	43.10	-15	3,075	-0.49%
2020/06/15	5	43.09	4	42.78	42.70	1	3,137	0.03%
2020/06/12	1	42.40	1.5	42.23	42.25	-0.5	3,153	-0.02%
2020/06/11	2	42.98	10	42.88	42.55	-8	3,178	-0.25%
2020/06/10	3	43.52	38	43.36	43.55	-35	3,176	-1.10%
2020/06/09	3.1	43.60	3	43.55	43.55	0.1	3,234	0.00%
2020/06/08	17	43.65	1	43.80	43.80	16	3,261	0.49%
2020/06/05	3	44.07	3	44.20	44.20	0	3,235	0.00%
2020/06/04	0	0.00	1	44.10	44.15	-1	3,264	-0.03%
2020/06/03	9	43.89	1	43.85	44.10	8	3,333	0.24%
2020/06/02	1.2	43.79	0	0.00	43.80	1.2	3,321	0.04%
2020/06/01	0	0.00	2	43.72	43.70	-2	3,322	-0.06%
2020/05/29	2	43.68	3	43.57	43.00	-1	3,308	-0.03%
2020/05/28	5	43.92	4	43.88	43.75	1	3,286	0.03%
2020/05/27	2	44.33	2	44.23	44.15	0	3,284	0.00%
2020/05/26	15.5	44.34	5.5	44.35	44.20	10	3,277	0.31%
2020/05/25	4	43.95	3	44.27	44.25	1	3,253	0.03%
2020/05/22	11.3	43.32	35	43.49	43.20	-23.7	3,224	-0.73%
2020/05/21	2	43.98	1	44.15	44.00	1	3,204	0.03%
2020/05/20	5	44.34	5	44.07	43.85	0	3,194	0.00%
2020/05/19	51	44.50	22	44.51	44.80	29	3,156	0.92%
2020/05/18	12	43.80	21	43.70	43.90	-9	3,046	-0.30%
2020/05/15	0	0.00	11	42.86	42.80	-11	2,985	-0.37%
2020/05/14	18	42.48	52.7	42.72	41.90	-34.7	2,929	-1.18%
2020/05/13	16	41.90	24	42.07	42.35	-8	2,883	-0.28%
2020/05/12	33.4	42.07	13	42.03	42.15	20.4	2,867	0.71%
2020/05/11	36	42.85	14	42.95	43.00	22	2,814	0.78%
2020/05/08	21	43.12	34.2	42.84	43.35	-13.2	2,793	-0.47%
2020/05/07	0	0.00	10	42.08	42.25	-10	2,723	-0.37%
2020/05/06	20	42.09	9	41.97	41.50	11	2,732	0.40%
2020/05/05	4	41.98	14	41.84	41.95	-10	2,696	-0.37%
2020/05/04	7	40.99	2.1	40.95	40.85	4.9	2,635	0.19%
2020/04/30	5.2	41.37	20.4	41.45	41.45	-15.2	2,619	-0.58%
2020/04/29	11	41.46	9	41.54	41.45	2	2,599	0.08%
2020/04/28	0.2	40.65	30	40.28	40.70	-29.8	2,530	-1.18%
2020/04/27	20	39.87	5	39.91	39.90	15	2,546	0.59%
2020/04/24	14	39.95	17	39.79	39.80	-3	2,535	-0.12%
2020/04/23	1	39.20	11	39.24	39.30	-10	2,481	-0.40%
2020/04/22	1.3	38.67	10	38.02	38.55	-8.7	2,464	-0.35%
2020/04/21	4	38.85	4	38.81	38.65	0	2,460	0.00%
2020/04/20	7	39.44	3	39.40	39.45	4	2,443	0.16%
2020/04/17	13	39.23	9	39.11	38.80	4	2,439	0.16%
2020/04/16	8	39.36	5	39.39	39.40	3	2,399	0.13%
2020/04/15	9	39.38	18	39.07	39.70	-9	2,387	-0.38%
2020/04/14	1	38.15	5	38.37	38.45	-4	2,340	-0.17%
2020/04/13	6	37.67	0.1	37.80	37.65	6	2,344	0.25%
2020/04/10	12.3	37.74	1	37.70	37.80	11.3	2,362	0.48%
2020/04/09	22	37.45	2	37.40	37.50	20	2,413	0.83%
2020/04/08	3	37.20	1	37.15	37.15	2	2,434	0.08%
2020/04/07	2	37.18	4	37.25	37.05	-2	2,420	-0.08%
2020/04/06	13	36.93	1	36.60	37.05	12	2,390	0.50%
2020/04/01	13	37.00	2	37.15	36.95	11	2,378	0.46%
2020/03/31	12	37.35	8	37.08	36.95	4	2,330	0.17%
2020/03/30	10	36.54	1	36.90	36.50	9	2,283	0.39%
2020/03/27	1	35.25	4	35.20	35.10	-3	2,246	-0.13%
2020/03/26	1	35.00	2	35.00	34.90	-1	2,248	-0.04%
2020/03/25	0	0.00	6	35.09	34.90	-6	2,283	-0.26%
2020/03/24	3	34.07	6	34.13	33.85	-3	2,419	-0.12%
2020/03/23	7	33.69	4	33.31	33.30	3	2,595	0.12%
2020/03/20	49	33.72	49	34.26	34.20	0	2,633	0.00%
2020/03/19	16	32.91	36.1	32.94	32.00	-20.1	2,620	-0.77%
2020/03/18	4	35.03	1	35.35	34.70	3	2,586	0.12%
2020/03/17	4	34.99	4	34.95	35.25	0	2,605	0.00%
2020/03/16	3	36.02	1	36.25	35.80	2	2,565	0.08%
2020/03/13	10	35.57	8	36.04	36.00	2	2,543	0.08%
2020/03/12	5	37.69	4.1	37.52	37.40	1	2,469	0.04%
2020/03/11	30	38.83	2	39.00	38.70	28	2,426	1.15%
2020/03/10	19	38.00	4	38.24	38.40	15	2,442	0.61%
2020/03/09	26	39.11	4.1	38.86	38.65	22	2,495	0.88%
2020/03/06	1	40.00	2	40.05	40.05	-1	2,473	-0.04%
2020/03/05	3.2	40.12	0	0.00	40.30	3.2	2,496	0.13%
2020/03/04	5.2	39.97	8	39.98	40.00	-2.9	2,515	-0.11%
2020/03/03	3.2	40.22	20	40.25	40.15	-16.8	2,510	-0.67%
2020/03/02	4	39.99	6.1	40.01	40.00	-2.1	2,509	-0.08%
2020/02/27	1	40.30	5	40.15	40.30	-4	2,496	-0.16%
2020/02/26	10	40.21	8.1	40.26	40.15	2	2,502	0.08%
2020/02/25	2	40.33	1	40.25	40.45	1	2,544	0.04%
2020/02/24	2	40.55	6	40.62	40.55	-4	2,540	-0.16%
2020/02/21	4	40.98	2	41.10	40.95	2	2,540	0.08%
2020/02/20	5.3	41.68	10.1	41.60	41.30	-4.8	2,548	-0.19%
2020/02/19	3	41.48	28	41.37	41.45	-25	2,564	-0.97%
2020/02/18	1	42.15	7	41.56	41.45	-6	2,571	-0.23%
2020/02/17	15	40.98	1	41.00	40.95	14	2,580	0.54%
2020/02/14	0.5	40.80	0	0.00	40.75	0.5	2,690	0.02%
2020/02/13	6	40.75	0	0.00	40.70	6	2,730	0.22%
2020/02/12	11.2	40.43	1	40.75	40.65	10.2	2,743	0.37%
2020/02/11	2	40.25	1	40.30	40.50	1	2,743	0.04%
2020/02/10	3.1	40.34	0	0.00	40.25	3.1	2,754	0.11%
2020/02/07	6	40.68	21	40.65	40.50	-15	2,744	-0.55%
2020/02/06	9	41.14	0	0.00	41.30	9	2,719	0.33%
2020/02/05	2	40.98	0	0.00	41.05	2	2,718	0.07%
2020/02/04	1	41.25	4	41.15	41.05	-3	2,714	-0.11%
2020/02/03	8	40.39	2	40.00	41.05	6	2,723	0.22%
2020/01/31	5.3	40.87	3	41.23	41.30	2.3	2,692	0.08%
2020/01/30	7	40.52	8.1	40.41	40.40	-1.1	2,679	-0.04%
2020/01/20	3	42.60	1	42.75	42.60	2	2,620	0.08%
2020/01/17	0	0.00	4	42.99	43.00	-4	2,656	-0.15%
2020/01/16	6	42.59	0	0.00	42.90	6	2,669	0.22%
2020/01/15	6	42.93	0	0.00	42.85	6	2,675	0.22%
2020/01/14	5	43.15	2	43.13	43.05	3	2,686	0.11%
2020/01/13	8	43.38	7	43.46	43.25	1	2,706	0.04%
2020/01/10	3	42.65	11	42.96	43.00	-8	2,740	-0.29%
2020/01/09	4	42.44	4	42.76	42.95	0	2,742	0.00%
2020/01/08	7	42.86	1.1	42.75	42.75	6	2,748	0.22%
2020/01/07	5	42.92	8.4	42.80	43.00	-3.4	2,744	-0.12%
2020/01/06	2	42.05	6	42.24	42.00	-4	2,715	-0.15%
2020/01/03	13.1	42.55	11.2	42.65	42.45	1.9	2,692	0.07%
2020/01/02	7	43.15	2.1	43.15	43.20	4.9	2,630	0.19%
2019/12/31	2	43.90	2	43.70	43.65	0	2,596	0.00%
2019/12/30	5.3	43.85	4.1	43.96	44.00	1.3	2,589	0.05%
2019/12/27	4	43.93	5	43.89	43.90	-1	2,578	-0.04%
2019/12/26	5	44.18	0.1	44.10	44.15	4.9	2,568	0.19%
2019/12/25	2	44.20	4	44.15	44.25	-2	2,571	-0.08%
2019/12/24	23.7	44.35	16	44.31	44.40	7.7	2,563	0.30%
2019/12/23	9	44.19	2.6	44.50	44.15	6.4	2,553	0.25%
2019/12/20	10	44.78	7	44.81	44.70	3	2,525	0.12%
2019/12/19	21.3	45.03	25.4	44.99	44.80	-4.1	2,487	-0.16%
2019/12/18	50.3	43.19	33.1	43.38	43.70	17.2	2,326	0.74%
2019/12/17	4.3	41.88	5.2	41.90	42.15	-0.9	2,132	-0.04%
2019/12/16	12	41.18	2	41.25	41.45	10	2,083	0.48%
2019/12/13	1	41.30	5	41.45	41.30	-4	2,090	-0.19%
2019/12/12	4	41.96	7	41.88	41.95	-3	2,069	-0.14%
2019/12/11	1.3	41.40	0.3	41.20	41.40	1	2,037	0.05%
2019/12/10	2	41.15	0	0.00	41.10	2	2,034	0.10%
2019/12/09	1	41.85	1	41.70	41.50	0	2,024	0.00%
2019/12/06	10.3	41.89	10	41.56	41.60	0.3	2,019	0.01%
2019/12/05	3.2	41.64	5.3	41.67	41.55	-2.1	2,010	-0.10%
2019/12/04	1.2	41.03	15.5	41.35	41.45	-14.4	1,983	-0.72%
2019/12/03	5	40.59	9	40.49	40.65	-4	1,891	-0.21%
2019/12/02	2.3	40.09	5	40.06	40.10	-2.7	1,845	-0.15%
2019/11/29	2	39.73	3	39.68	39.60	-1	1,822	-0.05%
2019/11/28	6	39.65	0	0.00	39.60	6	1,812	0.33%
2019/11/27	0.4	39.55	6	39.77	39.80	-5.6	1,820	-0.31%
2019/11/26	1	39.45	0	0.00	39.40	1	1,816	0.06%
2019/11/25	1.1	39.54	0	0.00	39.40	1.1	1,821	0.06%
2019/11/22	10	39.52	2.1	39.74	39.45	7.9	1,842	0.43%
2019/11/21	0	0.00	3.5	40.13	40.00	-3.5	1,832	-0.19%
2019/11/20	2	40.25	6	40.28	40.25	-4	1,836	-0.22%
2019/11/19	7	40.35	4	40.26	40.35	3	1,851	0.16%
2019/11/18	11	39.61	15	39.83	40.00	-4	1,839	-0.22%
2019/11/15	2	39.99	1	39.80	39.70	1	1,812	0.06%
2019/11/14	11.1	39.82	6	40.02	39.90	5.1	1,845	0.28%
2019/11/13	6	39.42	19.3	39.67	39.75	-13.3	1,837	-0.72%
2019/11/12	9	38.80	10	38.79	38.80	-1	1,731	-0.06%
2019/11/11	11	38.31	1	38.30	38.35	10	1,738	0.58%
2019/11/08	1	38.40	1.2	38.39	38.30	-0.2	1,731	-0.01%
2019/11/07	4	38.18	7	38.30	38.20	-3	1,733	-0.17%
2019/11/06	2	37.65	0.1	37.70	37.60	2	1,701	0.11%
2019/11/05	2	37.63	0	0.00	37.65	2	1,734	0.12%
2019/11/04	4	37.73	0	0.00	37.90	4	1,763	0.23%
2019/11/01	0.9	37.80	8	37.75	37.75	-7.2	1,818	-0.39%
2019/10/31	2	37.68	2.1	37.80	37.70	-0.1	1,827	0.00%
2019/10/30	4	37.86	1	38.00	37.85	3	1,829	0.16%
2019/10/29	4	37.78	0	0.00	37.60	4	1,862	0.21%
2019/10/28	9	38.09	13	38.20	38.00	-4	1,869	-0.21%
2019/10/25	3	38.03	12	37.78	38.20	-9	1,897	-0.47%
2019/10/24	2	37.43	0	0.00	37.50	2	1,849	0.11%
2019/10/23	6	37.44	0	0.00	37.35	6	1,850	0.32%
2019/10/22	13	37.70	2	37.75	37.75	11	1,842	0.60%
2019/10/21	8.1	37.96	6.3	38.01	38.00	1.9	1,830	0.10%
2019/10/18	1	37.75	12	37.46	37.85	-11	1,804	-0.61%
2019/10/17	13	37.35	0	0.00	37.35	13	1,750	0.74%
2019/10/16	15	37.55	1	37.30	37.60	14	1,739	0.80%
2019/10/15	2	36.85	0	0.00	36.80	2	1,722	0.12%
2019/10/14	5	36.87	2.2	36.91	36.90	2.8	1,724	0.16%
2019/10/09	0	0.00	5	36.89	36.80	-5	1,713	-0.29%
2019/10/08	2	37.08	0	0.00	37.10	2	1,698	0.12%
2019/10/07	4	37.14	1	37.40	37.40	3	1,691	0.18%
2019/10/04	7	37.29	0	0.00	37.15	7	1,690	0.41%
2019/10/03	1	37.25	0	0.00	37.40	1	1,689	0.06%
2019/10/02	3	37.53	0	0.00	37.40	3	1,696	0.18%
2019/10/01	7	37.78	10	37.65	37.60	-3	1,692	-0.18%
2019/09/27	0.4	38.00	2	37.80	37.70	-1.7	1,688	-0.10%
2019/09/26	2	38.20	4	38.00	38.15	-2	1,682	-0.12%
2019/09/25	1	38.00	0	0.00	38.20	1	1,692	0.06%
2019/09/24	1	38.00	0	0.00	38.00	1	1,737	0.06%
2019/09/23	4	38.41	3	38.30	38.30	1	1,765	0.06%
2019/09/20	1.2	38.80	0	0.00	38.50	1.2	1,798	0.07%
2019/09/19	2	39.05	3	39.07	38.95	-1	1,867	-0.05%
2019/09/18	6.2	39.02	84	39.08	38.95	-77.8	2,081	-3.74%
2019/09/17	0.3	38.40	7	38.07	38.30	-6.8	2,070	-0.33%
2019/09/16	3.3	38.20	6	38.20	38.30	-2.8	2,065	-0.13%
2019/09/12	2	37.60	0	0.00	37.65	2	2,048	0.10%
2019/09/11	2	37.90	2	38.00	37.85	0	2,063	0.00%
2019/09/10	6	37.68	0	0.00	37.70	6	2,072	0.29%
2019/09/09	3	37.70	0	0.00	37.75	3	2,070	0.14%
2019/09/06	7	37.71	2	37.75	37.65	5	2,068	0.24%
2019/09/05	10	38.20	17	38.21	37.90	-7	2,077	-0.34%
2019/09/04	4	38.05	1	38.20	38.25	3	2,077	0.14%
2019/09/02	0	0.00	7	37.42	37.35	-7	2,114	-0.33%
2019/08/30	0	0.00	1	37.10	36.90	-1	2,115	-0.05%
2019/08/29	3.1	36.78	0	0.00	36.75	3.1	2,123	0.15%
2019/08/28	13	36.91	3	36.97	36.80	10	2,160	0.46%
2019/08/27	13	36.92	10	36.84	36.95	3	2,170	0.14%
2019/08/26	32.1	39.49	1	39.55	39.55	31.1	2,175	1.43%
2019/08/23	4	39.16	3	39.32	39.40	1	2,150	0.05%
2019/08/22	21	38.80	6	38.83	39.20	15	2,172	0.69%
2019/08/21	7	38.95	0	0.00	38.95	7	2,196	0.32%
2019/08/20	3	39.05	10	39.00	39.10	-7	2,264	-0.31%
2019/08/19	45.3	38.82	8	38.89	38.80	37.3	2,281	1.63%
2019/08/16	38	39.41	0	0.00	39.35	38	2,257	1.68%
2019/08/15	1.2	39.82	0	0.00	39.85	1.2	2,265	0.05%
2019/08/14	4	40.63	3	40.35	40.10	1	2,340	0.04%
2019/08/13	2	41.00	8	41.11	41.25	-6	2,423	-0.25%
2019/08/12	4.1	41.60	1.4	41.61	41.45	2.7	2,526	0.11%
2019/08/08	4	41.34	1.2	41.20	41.20	2.8	2,514	0.11%
2019/08/07	6	41.37	9	41.67	41.00	-3	2,521	-0.12%
2019/08/06	3	40.93	4	40.81	41.15	-1	2,497	-0.04%
2019/08/05	9	41.25	9.1	41.15	40.75	-0.1	2,518	0.00%
2019/08/02	3	40.73	3.6	40.74	40.80	-0.6	2,453	-0.02%
2019/08/01	2	40.68	9	40.80	40.80	-7	2,449	-0.29%
2019/07/31	3	41.07	2	40.85	40.80	1	2,457	0.04%
2019/07/30	5	40.53	8	40.51	40.45	-3	2,435	-0.12%
2019/07/29	4	40.78	8.1	40.60	40.70	-4.1	2,425	-0.17%
2019/07/26	0.5	39.90	0	0.00	39.90	0.5	2,393	0.02%
2019/07/25	0	0.00	1	39.95	39.90	-1	2,397	-0.04%
2019/07/24	0.1	39.65	0	0.00	39.65	0.1	2,391	0.00%
2019/07/23	6.1	39.68	0	0.00	39.80	6.1	2,388	0.26%
2019/07/19	5	39.55	0	0.00	39.60	5	2,412	0.21%
2019/07/18	1	39.20	0	0.00	39.10	1	2,428	0.04%
2019/07/17	0	0.00	4	39.24	39.10	-4	2,440	-0.16%
2019/07/16	1	39.20	24	39.22	39.30	-23	2,459	-0.94%
2019/07/15	20	39.60	15	39.48	39.60	5	2,441	0.20%
2019/07/12	3	39.68	46	39.70	39.65	-43	2,442	-1.76%
2019/07/11	2	39.70	30	39.65	39.60	-28	2,448	-1.14%
2019/07/10	2	39.80	21	39.70	39.90	-19	2,453	-0.77%
2019/07/09	0	0.00	1	39.70	39.65	-1	2,444	-0.04%
2019/07/08	23	39.31	0	0.00	39.40	23	2,437	0.94%
2019/07/05	0.1	39.50	18	39.40	39.50	-17.9	2,441	-0.73%
2019/07/04	17	39.53	0	0.00	39.40	17	2,444	0.70%
2019/07/03	1	39.25	2	39.40	39.40	-1	2,439	-0.04%
2019/07/02	2	39.30	0	0.00	39.35	2	2,436	0.08%
2019/07/01	87	39.27	3	39.17	39.15	84	2,421	3.47%
2019/06/28	36.1	39.92	45	39.86	39.95	-8.9	2,373	-0.37%
2019/06/27	31.2	40.21	23	40.11	40.45	8.2	2,339	0.35%
2019/06/26	33	41.03	47.1	40.54	40.45	-14.1	2,315	-0.61%
2019/06/25	69.3	40.59	77.1	40.83	40.80	-7.8	2,236	-0.35%
2019/06/24	21	39.01	7	39.19	39.35	14	2,014	0.69%
2019/06/21	30	38.94	6.5	38.82	38.65	23.5	1,991	1.18%
2019/06/19	3	39.02	0	0.00	38.90	3	1,969	0.15%
2019/06/18	0	0.00	1	39.45	39.45	-1	1,943	-0.05%
2019/06/17	2	38.88	5	39.00	39.05	-3	1,925	-0.16%
2019/06/14	2	38.85	2	38.85	38.80	0	1,925	0.00%
2019/06/13	1	38.05	12.1	38.08	38.85	-11.1	1,931	-0.57%
2019/06/12	2	38.50	2	38.55	38.40	0	1,927	0.00%
2019/06/11	2.4	39.04	1	38.95	39.00	1.4	1,945	0.07%
2019/06/10	0	0.00	9	39.37	39.55	-9	1,921	-0.47%
2019/06/06	1	39.00	24	39.03	39.05	-23	1,914	-1.20%
2019/06/05	7.1	39.01	3	39.30	39.05	4.1	1,901	0.22%
2019/06/04	4	39.05	4	39.05	39.05	0	1,879	0.00%
2019/06/03	1	38.35	1.1	38.17	38.35	-0.1	1,841	-0.01%
2019/05/31	6	38.53	4	38.81	38.55	2	1,814	0.11%
2019/05/30	9	38.82	11	39.12	39.15	-2	1,773	-0.11%
2019/05/29	11	38.99	4	39.01	39.20	7	1,754	0.40%
2019/05/28	16	39.19	16.3	39.27	38.80	-0.3	1,713	-0.02%
2019/05/27	10	38.99	25	38.93	39.00	-15	1,660	-0.90%
2019/05/24	11	38.20	37	38.06	38.05	-26	1,579	-1.65%
2019/05/23	3.9	38.03	1	38.20	38.00	2.9	1,559	0.18%
2019/05/22	36	38.19	1	37.95	38.00	35	1,540	2.27%
2019/05/21	15	38.15	36	38.45	38.30	-21	1,506	-1.39%
2019/05/20	47.5	38.20	52	38.59	38.15	-4.5	1,428	-0.32%
2019/05/17	12	37.42	22	37.36	37.50	-10	1,319	-0.76%
2019/05/16	10	36.14	8	36.35	36.05	2	1,208	0.17%
2019/05/15	13	36.58	30	36.54	36.50	-17	1,203	-1.41%
2019/05/14	9	36.14	12	36.26	36.45	-3	1,185	-0.25%
2019/05/13	24	36.30	10	36.39	36.45	14	1,166	1.20%
2019/05/10	7.1	35.54	1	35.40	35.45	6.1	1,105	0.55%
2019/05/09	8	35.57	1	35.45	35.40	7	1,103	0.63%
2019/05/08	17	35.77	46.6	35.93	35.95	-29.6	1,091	-2.72%
2019/05/07	17	35.52	2	35.68	35.70	15	1,071	1.40%
2019/05/06	1	35.25	0	0.00	35.20	1	1,060	0.09%
2019/05/03	3	35.15	0	0.00	35.30	3	1,056	0.28%
2019/05/02	3	35.20	3	35.35	35.25	0	1,060	0.00%
2019/04/30	1	35.20	0	0.00	35.10	1	1,064	0.09%
2019/04/29	5	35.21	1	35.20	35.40	4	1,059	0.38%
2019/04/26	11	35.18	7	35.19	35.10	4	1,060	0.38%
2019/04/25	6	35.68	1	35.65	35.60	5	1,052	0.48%
2019/04/24	0	0.00	4	36.13	36.00	-4	1,046	-0.38%
2019/04/23	0.2	36.05	3	36.07	36.05	-2.8	1,046	-0.27%
2019/04/22	15	35.83	46	35.81	35.90	-31	1,047	-2.96%
2019/04/19	0	0.00	18	35.04	35.10	-18	1,044	-1.72%
2019/04/17	7	35.14	0	0.00	35.15	7	1,134	0.62%
2019/04/16	8	35.08	0	0.00	35.00	8	1,153	0.69%
2019/04/15	0	0.00	1	35.30	35.20	-1	1,195	-0.08%
2019/04/11	0	0.00	2	35.38	35.35	-2	1,316	-0.15%
2019/04/10	0	0.00	1	35.50	35.30	-1	1,323	-0.08%
2019/04/09	0	0.00	3	35.23	35.30	-3	1,340	-0.22%
2019/04/08	2	35.05	6	35.31	35.05	-4	1,347	-0.30%
2019/04/03	10	35.10	0	0.00	35.30	10	1,358	0.74%
2019/04/02	1	35.20	0	0.00	35.10	1	1,380	0.07%
2019/04/01	1	35.30	5	35.25	35.20	-4	1,424	-0.28%
2019/03/29	0	0.00	2	35.20	35.30	-2	1,478	-0.14%
2019/03/28	3	35.00	0	0.00	34.95	3	1,474	0.20%
2019/03/27	3	35.00	1	35.15	35.05	2	1,479	0.14%
2019/03/26	2	35.05	51	35.02	35.15	-49	1,500	-3.27%
2019/03/25	2	35.10	10	35.07	35.05	-8	1,552	-0.52%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/21	3	35.00	13	35.01	34.95	-10	1,669	-0.60%
2019/03/20	5	35.05	0	0.00	35.25	5	1,684	0.30%
2019/03/19	49	35.10	0	0.00	35.05	49	1,687	2.90%
2019/03/18	1	35.20	0	0.00	35.30	1	1,677	0.06%
2019/03/15	11	35.13	6	35.23	35.40	5	1,668	0.30%
2019/03/14	13	35.13	50	35.21	34.90	-37	1,647	-2.25%
2019/03/13	41	34.25	1	34.15	34.45	40	1,616	2.48%
2019/03/12	8	34.19	2	34.10	34.05	6	1,612	0.37%
2019/03/11	27.2	34.47	4	34.53	34.45	23.2	1,586	1.46%
2019/03/08	9	34.72	0	0.00	34.70	9	1,593	0.57%
2019/03/07	1	34.75	0	0.00	34.70	1	1,594	0.06%
2019/03/06	1	34.90	20	34.95	34.95	-19	1,594	-1.19%
2019/03/04	0	0.00	2	34.90	34.95	-2	1,611	-0.12%
2019/02/27	0	34.80	0	0.00	34.70	0	1,607	0.00%
2019/02/26	2	34.80	0	0.00	34.70	2	1,603	0.12%
2019/02/25	1	34.90	0	0.00	34.85	1	1,597	0.06%
2019/02/22	1	35.00	21	35.00	35.00	-20	1,593	-1.25%
2019/02/21	1	34.90	0	0.00	34.90	1	1,584	0.06%
2019/02/20	2	34.80	0	0.00	35.05	2	1,580	0.13%
2019/02/19	1	34.85	3	35.00	34.95	-2	1,578	-0.13%
2019/02/18	8	34.68	3	35.03	35.20	5	1,568	0.32%
2019/02/15	0	0.00	1	34.60	34.40	-1	1,538	-0.06%
2019/02/14	3	34.70	1	34.65	34.65	2	1,533	0.13%
2019/02/13	0	0.00	10.4	34.90	34.85	-10.4	1,532	-0.68%
2019/02/12	0	0.00	1	34.75	34.75	-1	1,540	-0.06%
2019/02/11	6	34.73	0	0.00	34.70	6	1,544	0.39%
2019/01/30	5	34.76	1	34.60	34.70	4	1,536	0.26%
2019/01/29	1	34.85	1	34.85	34.90	0	1,527	0.00%
2019/01/28	5	34.58	3	34.60	34.85	2	1,528	0.13%
2019/01/25	0	0.00	8	34.40	34.35	-8	1,523	-0.53%
2019/01/24	0	0.00	6	34.44	34.30	-6	1,526	-0.39%
2019/01/23	4	34.30	0	0.00	34.50	4	1,532	0.26%
2019/01/22	6	34.57	0.2	34.55	34.50	5.9	1,539	0.38%
2019/01/21	2.1	34.71	0.1	34.80	34.80	2.1	1,548	0.13%
2019/01/18	2	34.85	1	34.85	34.80	1	1,587	0.06%
2019/01/16	2	34.90	3	34.90	34.90	-1	1,614	-0.06%
2019/01/15	6	35.12	5	35.08	35.10	1	1,609	0.06%
2019/01/14	4	34.54	6	34.53	34.80	-2	1,612	-0.12%
2019/01/11	10	34.84	3	34.80	34.80	7	1,653	0.42%
2019/01/10	23	35.67	6	35.54	35.25	17	1,628	1.04%
2019/01/09	5	35.20	36	35.03	35.20	-31	1,576	-1.97%
2019/01/08	4	34.85	3	34.93	34.75	1	1,542	0.06%
2019/01/07	20	35.09	22	35.17	35.20	-2	1,527	-0.13%
2019/01/04	29	34.84	22	34.75	34.80	7	1,486	0.47%
2019/01/03	3	34.42	6	34.45	34.10	-3	1,429	-0.21%
2019/01/02	16	33.84	15	33.95	33.80	1	1,402	0.07%
2018/12/28	3.4	33.25	3	33.37	33.50	0.4	1,382	0.03%
2018/12/27	3	33.48	2	33.55	33.45	1	1,370	0.07%
2018/12/26	9	33.84	2	34.40	33.40	7	1,365	0.51%
2018/12/25	18.2	34.02	4	34.04	33.90	14.2	1,349	1.05%
2018/12/24	40	34.77	13	34.80	34.40	27	1,326	2.04%
2018/12/22	23.4	34.27	25	34.39	34.30	-1.6	1,280	-0.12%
2018/12/21	11	32.89	5	33.13	33.00	6	1,231	0.49%
2018/12/20	3	33.00	2	32.95	33.00	1	1,223	0.08%
2018/12/19	13	32.63	1	32.60	32.75	12	1,215	0.99%
2018/12/18	18	34.25	16	33.86	32.80	2	1,208	0.17%
2018/12/17	45	35.02	7	35.39	34.35	38	1,179	3.22%
2018/12/14	24	34.47	25	34.23	33.95	-1	1,123	-0.09%
2018/12/13	4	32.66	12.1	32.89	33.00	-8.1	1,078	-0.75%
2018/12/12	1	31.85	0	0.00	32.10	1	1,085	0.09%
2018/12/11	0	0.00	3	31.85	31.85	-3	1,082	-0.28%
2018/12/10	2	31.80	1	32.10	31.75	1	1,100	0.09%
2018/12/06	3	32.00	0	0.00	32.15	3	1,134	0.26%
2018/12/05	3	32.25	3	32.45	32.50	0	1,139	0.00%
2018/12/04	4.1	32.75	0	0.00	32.60	4.1	1,157	0.36%
2018/11/30	0	0.00	0.4	32.45	32.35	-0.4	1,184	-0.03%
2018/11/28	0	0.00	3	32.25	32.35	-3	1,349	-0.22%
2018/11/27	4.2	31.37	3	31.35	31.25	1.2	1,395	0.09%
2018/11/26	3.4	31.59	2.1	31.55	31.40	1.3	1,437	0.09%
2018/11/23	0	0.00	1	31.70	31.60	-1	1,479	-0.07%
2018/11/22	5	31.80	0	0.00	31.75	5	1,526	0.33%
2018/11/21	2	31.80	3	31.62	31.70	-1	1,565	-0.06%
2018/11/20	9	31.73	2	31.80	31.70	7	1,605	0.44%
2018/11/19	1	32.05	5	31.92	32.05	-4	1,615	-0.25%
2018/11/16	1	31.25	3	31.32	31.45	-2	1,621	-0.12%
2018/11/15	0	0.00	2	30.80	30.85	-2	1,630	-0.12%
2018/11/12	2	30.55	2	30.50	30.50	0	1,668	0.00%
2018/11/09	7.2	30.69	3	30.65	30.60	4.2	1,679	0.25%
2018/11/08	2	31.40	3	31.47	31.50	-1	1,693	-0.06%
2018/11/07	2	31.15	4	31.23	31.20	-2	1,708	-0.12%
2018/11/06	1	31.00	0	0.00	31.00	1	1,787	0.06%
2018/11/05	4	30.88	4	30.85	31.10	0	1,796	0.00%
2018/11/02	4.2	30.78	2	31.30	31.00	2.2	1,808	0.12%
2018/11/01	5	30.48	11.1	30.61	30.60	-6.1	1,823	-0.33%
2018/10/31	7	29.73	0	0.00	30.10	7	1,837	0.38%
2018/10/30	3	28.95	2	29.05	29.15	1	1,878	0.05%
2018/10/29	1	29.25	0	0.00	29.15	1	1,875	0.05%
2018/10/26	4	29.93	0	0.00	30.25	4	1,872	0.21%
2018/10/25	13	30.30	13	30.33	30.10	0	1,837	0.00%
2018/10/24	3	31.05	1.4	31.15	31.20	1.7	1,822	0.09%
2018/10/23	3	31.60	17.4	31.20	31.30	-14.4	1,822	-0.79%
2018/10/22	2	30.90	0	0.00	31.40	2	1,820	0.11%
2018/10/19	8	31.53	4	31.65	31.40	4	1,810	0.22%
2018/10/18	4	32.89	7	32.94	33.00	-3	1,764	-0.17%
2018/10/17	3	33.45	0	0.00	33.15	3	1,761	0.17%
2018/10/15	4	33.46	1	34.00	33.40	3	1,765	0.17%
2018/10/12	3	33.13	0	0.00	34.15	3	1,755	0.17%
2018/10/11	6	34.60	3	34.95	34.00	3	1,759	0.17%
2018/10/09	4	36.33	0	0.00	36.25	4	1,730	0.23%
2018/10/08	3	36.22	0	0.00	36.15	3	1,734	0.17%
2018/10/05	2	36.35	7	36.16	36.30	-5	1,738	-0.29%
2018/10/04	0	0.00	2	36.90	36.90	-2	1,728	-0.12%
2018/10/03	5.1	37.04	0	0.00	36.95	5.1	1,725	0.30%
2018/10/02	0	0.00	1	37.55	37.35	-1	1,725	-0.06%
2018/10/01	3	37.72	0	0.00	37.75	3	1,728	0.17%
2018/09/27	0	0.00	1	37.40	37.40	-1	1,752	-0.06%
2018/09/26	0	0.00	3	37.10	37.35	-3	1,769	-0.17%
2018/09/25	1	37.15	1	37.20	37.15	0	1,786	0.00%
2018/09/21	2	37.73	1	37.95	37.80	1	1,783	0.06%
2018/09/20	0.2	37.50	0	0.00	37.40	0.2	1,786	0.01%
2018/09/18	5	37.27	3	37.25	36.95	2	1,816	0.11%
2018/09/14	1	37.00	0	0.00	37.00	1	1,840	0.05%
2018/09/13	1	36.20	0	0.00	36.70	1	1,876	0.05%
2018/09/12	4	35.81	0	0.00	35.95	4	1,940	0.21%
2018/09/11	2	35.60	1	35.55	36.05	1	1,937	0.05%
2018/09/10	2	35.80	0	0.00	35.35	2	1,938	0.10%
2018/09/07	2	36.05	1	36.40	36.20	1	1,938	0.05%
2018/09/06	7.1	36.87	0	0.00	36.70	7.1	1,927	0.37%
2018/09/05	16	37.01	0	0.00	37.00	16	1,907	0.84%
2018/09/04	6	41.24	5	41.38	41.40	1	1,829	0.05%
2018/09/03	12	41.80	3	41.82	41.75	9	1,758	0.51%
2018/08/31	27	41.83	5	41.78	41.80	22	1,700	1.29%
2018/08/30	0	0.00	2	41.60	41.60	-2	1,672	-0.12%
2018/08/29	4	41.14	0	0.00	41.25	4	1,637	0.24%
2018/08/27	4	40.43	1	40.40	40.70	3	1,593	0.19%
2018/08/23	11	39.55	0	0.00	39.65	11	1,578	0.70%
2018/08/22	1	39.40	1	39.40	39.35	0	1,614	0.00%
2018/08/21	3	38.83	2	38.90	38.85	1	1,611	0.06%
2018/08/17	7	39.61	0	0.00	39.30	7	1,602	0.44%
2018/08/16	0	0.00	12	38.83	39.45	-12	1,631	-0.74%
2018/08/15	0	0.00	4.1	39.38	39.25	-4.1	1,645	-0.25%
2018/08/14	2	39.70	4	39.58	39.70	-2	1,651	-0.12%
2018/08/13	10	39.41	2	39.70	39.75	8	1,674	0.48%
2018/08/10	0	0.00	2	41.00	41.00	-2	1,654	-0.12%
2018/08/09	1.1	40.93	0	0.00	40.70	1.1	1,693	0.06%
2018/08/08	3	41.57	3	41.20	41.15	0	1,799	0.00%
2018/08/07	3	41.32	1	41.35	41.20	2	1,902	0.11%
2018/08/06	5	41.13	1	41.25	41.00	4	1,890	0.21%
2018/08/03	0	0.00	1	39.80	40.15	-1	1,853	-0.05%
2018/07/31	2	39.80	1	39.60	39.75	1	1,838	0.05%
2018/07/30	1	40.00	0	0.00	39.95	1	1,845	0.05%
2018/07/27	1	40.50	0	0.00	40.20	1	1,867	0.05%
2018/07/26	2	40.40	5	40.31	40.50	-3	1,883	-0.16%
2018/07/25	11	39.83	1	39.95	39.95	10	1,919	0.52%
2018/07/20	1	39.35	1	39.35	39.40	0	2,124	0.00%
2018/07/18	0	0.00	22	39.60	39.55	-22	2,208	-1.00%
2018/07/17	0	0.00	1	39.70	39.70	-1	2,268	-0.04%
2018/07/16	1	40.00	0	0.00	39.95	1	2,272	0.04%
2018/07/13	2	40.15	2	40.15	40.10	0	2,283	0.00%
2018/07/12	0	0.00	2	39.70	40.00	-2	2,310	-0.09%
2018/07/10	3	39.70	0	0.00	39.60	3	2,325	0.13%
2018/07/09	3	39.67	0	0.00	39.75	3	2,322	0.13%
2018/07/06	4	39.45	0	0.00	39.05	4	2,322	0.17%
2018/07/05	1	39.70	0	0.00	39.55	1	2,314	0.04%
2018/07/04	1	39.50	0	0.00	39.95	1	2,333	0.04%
2018/07/03	3	40.05	0	0.00	39.85	3	2,319	0.13%
2018/07/02	0	0.00	5	40.65	40.45	-5	2,306	-0.22%
2018/06/29	0	0.00	1	40.35	40.75	-1	2,297	-0.04%
2018/06/28	1	40.40	2	40.50	40.15	-1	2,269	-0.04%
2018/06/27	3	40.27	3	40.67	40.20	0	2,286	0.00%
2018/06/26	2	40.85	0	0.00	41.05	2	2,247	0.09%
2018/06/25	1	40.85	4	40.60	40.60	-3	2,230	-0.13%
2018/06/22	9	41.51	0	0.00	41.35	9	2,211	0.41%
2018/06/21	12	41.53	8	41.16	42.00	4	2,167	0.18%
2018/06/20	3	39.40	0	0.00	39.60	3	2,110	0.14%
2018/06/19	3	39.07	2	39.10	39.35	1	2,113	0.05%
2018/06/14	1	39.40	1	39.30	39.30	0	2,111	0.00%
2018/06/13	3	39.95	31	39.72	39.50	-28	2,126	-1.32%
2018/06/12	2	39.75	0	0.00	39.80	2	2,145	0.09%
2018/06/07	1	39.50	0	0.00	39.50	1	2,189	0.05%
2018/06/06	0	0.00	3	39.58	39.80	-3	2,217	-0.14%
2018/06/05	3	39.50	4	39.85	39.45	-1	2,245	-0.04%
2018/06/04	4	39.83	3	39.80	39.75	1	2,299	0.04%
2018/06/01	10	39.34	2	39.38	39.45	8	2,357	0.34%
2018/05/31	6	38.75	0	0.00	38.75	6	2,384	0.25%
2018/05/30	3	38.65	8	38.61	38.65	-5	2,458	-0.20%
2018/05/29	2	39.10	4	39.21	39.00	-2	2,619	-0.08%
2018/05/28	4	39.49	2	39.40	39.40	2	2,694	0.07%
2018/05/25	0	0.00	5	39.35	39.40	-5	2,705	-0.18%
2018/05/24	4	39.16	0	0.00	39.35	4	2,734	0.15%
2018/05/23	4	39.45	20	39.40	39.35	-16	2,705	-0.59%
2018/05/21	0.1	39.70	0	0.00	39.80	0.1	2,652	0.00%
2018/05/18	3.4	40.55	1.1	40.48	40.35	2.3	2,614	0.09%
2018/05/17	23	41.78	9.4	41.15	41.20	13.6	2,559	0.53%
2018/05/16	48	41.29	32	41.11	41.50	16	2,514	0.64%
2018/05/15	14	39.50	16	39.23	39.95	-2	2,406	-0.08%
2018/05/14	6	37.53	0	0.00	37.60	6	2,324	0.26%
2018/05/11	4	37.49	1	37.35	37.35	3	2,317	0.13%
2018/05/10	1	37.60	1	37.60	37.65	0	2,302	0.00%
2018/05/09	1.1	37.49	0	0.00	37.55	1.1	2,289	0.05%
2018/05/07	2.4	37.62	0	0.00	37.80	2.4	2,275	0.10%
2018/05/04	0	0.00	5	37.25	37.65	-5	2,252	-0.22%
2018/05/03	3	37.10	6	37.10	37.10	-3	2,224	-0.13%
2018/05/02	6	37.69	3	37.48	37.75	3	2,202	0.14%
2018/04/30	10	38.43	7.2	38.05	38.35	2.8	2,161	0.13%
2018/04/27	15	37.09	11.4	37.09	37.25	3.6	2,072	0.17%
2018/04/26	11	36.90	13	36.65	36.25	-2	2,026	-0.10%
2018/04/25	7	36.24	2	36.00	36.30	5	1,975	0.25%
2018/04/24	5	35.67	5	35.54	35.75	0	1,931	0.00%
2018/04/23	1	35.75	7	35.73	35.75	-6	1,954	-0.31%
2018/04/19	1	34.20	0	0.00	34.20	1	1,877	0.05%
2018/04/18	5	34.13	0	0.00	34.00	5	1,863	0.27%
2018/04/13	2	34.95	2	34.80	34.85	0	1,856	0.00%
2018/04/12	0	34.80	0	0.00	34.95	0	1,886	0.00%
2018/04/11	4	35.00	1	34.80	34.80	3	1,886	0.16%
2018/04/10	0	0.00	2	35.30	35.25	-2	1,878	-0.11%
2018/04/09	1	34.65	0	0.00	35.05	1	1,867	0.05%
2018/04/03	0	0.00	6	34.50	34.70	-6	1,872	-0.32%
2018/03/30	0.1	34.30	0	0.00	34.30	0.1	1,938	0.01%
2018/03/29	1	34.55	0	0.00	34.55	1	1,922	0.05%
2018/03/27	2	35.08	0	0.00	34.85	2	1,934	0.10%
2018/03/26	4	34.35	2	34.33	34.40	2	1,934	0.10%
2018/03/23	4	34.06	0	0.00	34.10	4	1,934	0.21%
2018/03/22	0	35.00	2	35.35	35.00	-2	1,915	-0.10%
2018/03/21	0	0.00	3	35.55	35.45	-3	1,910	-0.16%
2018/03/20	2	35.60	2	35.85	35.60	0	1,912	0.00%
2018/03/19	0	0.00	5	35.57	35.60	-5	1,906	-0.26%
2018/03/16	5	35.20	1	35.50	35.45	4	1,897	0.21%
2018/03/15	0	0.00	1	35.20	35.20	-1	1,870	-0.05%
2018/03/14	0.4	35.25	5	35.43	35.30	-4.6	1,872	-0.25%
2018/03/13	4	35.58	3	35.17	35.40	1	1,873	0.05%
2018/03/12	7	35.69	8	35.75	35.55	-1	1,831	-0.05%
2018/03/09	2	35.90	5	35.79	36.00	-3	1,801	-0.17%
2018/03/08	21.1	36.12	3.7	36.07	36.15	17.4	1,779	0.98%
2018/03/07	31	36.14	42.3	35.99	35.65	-11.3	1,714	-0.66%
2018/03/06	54	36.00	55	35.41	35.50	-1	1,661	-0.06%
2018/03/05	21	35.35	1	35.25	35.20	20	1,645	1.22%
2018/03/02	27	35.80	35	35.86	35.90	-8	1,565	-0.51%
2018/03/01	5	34.61	4	34.60	34.95	1	1,357	0.07%
2018/02/27	1	33.85	5	34.28	33.95	-4	1,273	-0.31%
2018/02/26	2	33.45	2	33.90	34.30	0	1,256	0.00%
2018/02/23	2	33.00	2	32.90	32.75	0	1,240	0.00%
2018/02/22	6	32.68	0	0.00	32.80	6	1,248	0.48%
2018/02/12	0	0.00	1	32.30	32.30	-1	1,249	-0.08%
2018/02/09	0	0.00	3	32.00	32.45	-3	1,249	-0.24%
2018/02/08	1	32.15	0	0.00	32.30	1	1,251	0.08%
2018/02/07	3	32.47	0	0.00	32.20	3	1,259	0.24%
2018/02/06	6	32.18	5	32.05	31.85	1	1,254	0.08%
2018/02/05	1	33.30	0	0.00	33.40	1	1,218	0.08%
2018/02/01	1	33.80	0	0.00	33.80	1	1,279	0.08%
2018/01/30	2	34.10	1	34.15	34.20	1	1,364	0.07%
2018/01/29	2	34.25	0	0.00	34.30	2	1,372	0.15%
2018/01/26	4	34.25	0	0.00	34.50	4	1,376	0.29%
2018/01/25	0	0.00	50	34.25	34.30	-50	1,405	-3.56%
2018/01/24	2	34.33	0	0.00	34.35	2	1,415	0.14%
2018/01/23	1	34.45	0	0.00	34.50	1	1,433	0.07%
2018/01/18	5	34.80	5	34.53	34.50	0	1,583	0.00%
2018/01/17	50	34.61	9	34.53	34.65	41	1,570	2.61%
2018/01/12	0	0.00	11	34.19	34.05	-11	1,613	-0.68%
2018/01/11	10	33.95	0	0.00	34.20	10	1,626	0.61%
2018/01/10	1	34.40	2	34.10	34.20	-1	1,640	-0.06%
2018/01/09	5	34.02	0	0.00	34.05	5	1,658	0.30%
2018/01/08	0	0.00	3	33.87	34.00	-3	1,683	-0.18%
2018/01/04	2	33.55	1	33.30	33.55	1	1,735	0.06%
2018/01/03	1.3	33.37	0	0.00	33.30	1.3	1,851	0.07%