聯華 (1229)-新光-高雄券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
657張
產業
上市食品類股
1070人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯華 (1229)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/21	0	57.80	0	0.00	57.60	0	864	0.00%
2024/11/20	0.2	58.25	0.1	57.90	58.10	0.1	864	0.01%
2024/11/19	2	57.30	106	57.69	58.60	-104	858	-12.12%	大賣/鉅額交易
2024/11/18	5.4	57.18	25	56.90	57.00	-19.6	845	-2.32%
2024/11/15	4.9	57.74	2	57.75	57.80	2.9	833	0.35%
2024/11/14	5.9	58.06	24.3	57.95	58.10	-18.4	824	-2.23%
2024/11/13	2.1	58.85	0	0.00	58.80	2.1	806	0.26%
2024/11/12	6.8	59.06	0	0.00	59.00	6.8	802	0.85%
2024/11/11	10.2	59.49	0	0.00	59.70	10.2	798	1.28%
2024/11/08	0	60.10	0	0.00	59.90	0	799	0.01%
2024/11/07	0	0.00	4.9	60.17	60.00	-4.9	810	-0.60%
2024/11/06	1	59.90	0	0.00	60.10	1	821	0.12%
2024/11/05	0	0.00	1.1	60.02	60.00	-1.1	839	-0.13%
2024/11/04	2	60.10	0	0.00	60.20	2	875	0.23%
2024/11/01	2.3	59.55	2	59.90	60.70	0.3	941	0.03%
2024/10/30	4.4	59.69	8	59.90	59.80	-3.6	955	-0.38%
2024/10/29	20.2	59.84	0	0.00	59.90	20.2	960	2.10%
2024/10/28	1.3	59.96	0	0.00	60.20	1.3	959	0.14%
2024/10/25	98	60.21	0.7	60.53	60.20	97.3	968	10.05%
2024/10/24	6.1	60.32	0	0.00	60.20	6.1	990	0.62%
2024/10/23	2.2	60.80	0	0.00	60.50	2.2	1,037	0.21%
2024/10/22	1	61.00	0	0.00	60.90	1	1,055	0.09%
2024/10/21	0.1	61.30	0	0.00	61.30	0.1	1,085	0.01%
2024/10/18	0.1	61.20	0	0.00	61.30	0.1	1,101	0.01%
2024/10/17	4.7	60.54	0	0.00	60.60	4.7	1,113	0.42%
2024/10/16	0.8	61.00	1	60.90	61.00	-0.2	1,111	-0.02%
2024/10/15	0.6	61.20	9.5	61.09	60.90	-9	1,112	-0.81%
2024/10/14	0	0.00	1.1	60.82	60.80	-1.1	1,120	-0.10%
2024/10/11	0	61.00	0	0.00	60.80	0	1,152	0.00%
2024/10/09	0.1	61.06	0	0.00	60.80	0.1	1,168	0.01%
2024/10/08	0.1	61.30	2.2	60.91	60.90	-2.1	1,184	-0.17%
2024/10/07	1	61.40	0.6	61.40	61.50	0.4	1,191	0.03%
2024/10/01	0.1	61.77	10.2	61.60	61.70	-10.1	1,243	-0.81%
2024/09/30	5	61.70	0	0.00	61.70	5	1,276	0.39%
2024/09/27	0.1	61.70	8.2	61.48	61.80	-8.1	1,280	-0.63%
2024/09/26	0.2	61.25	6.5	61.33	61.10	-6.3	1,273	-0.50%
2024/09/25	5	60.90	0.3	61.00	61.00	4.7	1,272	0.37%
2024/09/24	0.1	61.00	4	60.93	61.00	-3.9	1,271	-0.31%
2024/09/23	5.1	61.30	0	0.00	61.10	5.1	1,274	0.40%
2024/09/20	0.3	61.04	7	61.03	61.40	-6.7	1,269	-0.53%
2024/09/19	5	60.48	0	0.00	60.80	5	1,264	0.40%
2024/09/18	0.2	60.66	0	0.00	60.40	0.2	1,261	0.01%
2024/09/12	0.4	60.29	1	60.50	60.10	-0.6	1,300	-0.05%
2024/09/11	0.2	60.25	3.1	60.04	59.80	-2.9	1,306	-0.22%
2024/09/10	2.3	59.84	0	0.00	59.90	2.3	1,311	0.18%
2024/09/09	1.8	59.68	0	0.00	60.10	1.8	1,305	0.14%
2024/09/06	2.5	60.21	0	0.00	60.10	2.5	1,291	0.19%
2024/09/05	1.5	60.58	0	0.00	60.40	1.5	1,286	0.11%
2024/09/04	7.9	60.50	0.2	61.20	60.30	7.7	1,296	0.60%
2024/09/03	1.7	62.08	0	0.00	62.00	1.7	1,258	0.14%
2024/09/02	1.2	62.60	2.1	62.43	62.30	-0.9	1,258	-0.07%
2024/08/30	1.1	62.71	4	62.83	63.00	-2.9	1,256	-0.23%
2024/08/29	0.1	62.50	0	0.00	62.40	0.1	1,250	0.00%
2024/08/28	0.4	63.00	1	62.90	62.80	-0.6	1,256	-0.05%
2024/08/27	0	0.00	0.5	62.50	63.00	-0.5	1,264	-0.04%
2024/08/26	2	62.94	2	63.05	62.60	0	1,269	0.00%
2024/08/23	1.2	62.28	0.7	62.00	62.10	0.4	1,266	0.03%
2024/08/22	0	62.00	0	0.00	62.10	0	1,272	0.00%
2024/08/21	1	61.70	0.4	61.90	61.80	0.6	1,280	0.04%
2024/08/20	0.2	61.75	4.2	61.67	61.50	-4	1,279	-0.31%
2024/08/16	0.8	61.83	0	0.00	61.30	0.8	1,276	0.06%
2024/08/15	0.1	61.70	0	0.00	61.20	0.1	1,273	0.01%
2024/08/14	0.3	61.50	8	61.30	61.90	-7.7	1,277	-0.60%
2024/08/13	0.1	61.00	19	60.91	60.90	-18.9	1,273	-1.49%
2024/08/12	1.2	61.10	5	61.48	61.40	-3.8	1,277	-0.30%
2024/08/09	1.2	62.39	0.4	62.30	61.90	0.7	1,269	0.06%
2024/08/08	0.4	61.71	0	0.00	61.20	0.4	1,254	0.03%
2024/08/07	1.2	62.38	2	62.90	62.60	-0.8	1,247	-0.06%
2024/08/06	3.2	59.65	2.1	59.01	60.10	1.2	1,232	0.09%
2024/08/05	5.8	59.50	15.3	59.41	58.40	-9.5	1,196	-0.79%
2024/08/02	10.7	62.15	0	0.00	62.10	10.7	1,138	0.94%
2024/08/01	2.4	63.30	1	63.20	63.30	1.4	1,111	0.12%
2024/07/31	4.3	62.79	0	0.00	62.60	4.3	1,107	0.39%
2024/07/30	1.5	63.14	3	62.97	63.00	-1.5	1,098	-0.14%
2024/07/29	3.7	64.13	2	64.25	63.60	1.7	1,079	0.15%
2024/07/26	4.4	63.97	4	64.25	64.00	0.4	1,054	0.04%
2024/07/23	2.5	70.85	0	0.00	70.60	2.5	1,003	0.25%
2024/07/22	0.1	70.50	5	70.66	70.70	-5	988	-0.50%
2024/07/19	0.1	70.40	10	70.08	70.50	-10	965	-1.03%
2024/07/17	1.3	70.98	1.1	71.00	70.70	0.2	937	0.02%
2024/07/16	10	71.20	5.4	71.22	71.30	4.6	939	0.49%
2024/07/15	1	70.90	1	70.50	70.60	0	956	0.00%
2024/07/12	1	70.80	0	0.00	70.90	1	955	0.10%
2024/07/11	1.1	70.51	0	0.00	70.20	1.1	941	0.11%
2024/07/10	0.1	70.80	0.1	70.98	70.60	0	956	0.00%
2024/07/09	1	70.90	0	0.00	71.00	1	945	0.11%
2024/07/08	2.1	71.10	8.2	71.37	71.60	-6.1	933	-0.65%
2024/07/05	5.1	70.88	1.3	70.76	70.40	3.7	910	0.41%
2024/07/04	0	69.50	4	69.30	69.80	-4	878	-0.45%
2024/07/03	0	0.00	5.1	68.37	68.40	-5.1	848	-0.60%
2024/07/02	2	67.65	2	67.75	67.50	0	841	0.00%
2024/07/01	0	68.10	0	0.00	68.00	0	840	0.00%
2024/06/28	1	67.50	1.1	68.27	68.30	-0.1	838	-0.01%
2024/06/27	1	67.40	0	0.00	67.60	1	830	0.12%
2024/06/26	0	0.00	1.2	67.97	67.70	-1.2	829	-0.14%
2024/06/25	2	67.65	1.2	68.12	68.10	0.8	830	0.10%
2024/06/24	1	67.60	2.6	67.54	67.60	-1.6	823	-0.19%
2024/06/21	1.1	67.20	5	67.30	67.80	-4	836	-0.47%
2024/06/20	0.1	67.20	3	67.23	67.50	-2.9	839	-0.35%
2024/06/19	1	67.00	3	66.97	67.00	-2	832	-0.24%
2024/06/18	1	67.10	0.1	67.20	67.20	0.9	819	0.12%
2024/06/17	1.1	66.64	6	66.83	67.20	-4.9	826	-0.59%
2024/06/14	0.1	66.90	1	66.70	67.00	-0.9	829	-0.11%
2024/06/13	2	66.65	0	0.00	66.90	2	841	0.24%
2024/06/12	3.2	66.69	0	0.00	66.80	3.2	866	0.37%
2024/06/11	15	66.73	1	66.70	66.70	14	876	1.60%
2024/06/07	0	67.37	0	0.00	67.20	0	877	0.00%
2024/06/05	0	67.30	0.4	67.30	67.10	-0.4	947	-0.04%
2024/06/04	0.1	67.10	1.2	66.96	67.00	-1.1	974	-0.12%
2024/06/03	1.1	67.30	0	0.00	67.00	1.1	983	0.11%
2024/05/31	0	67.40	0	67.00	67.80	0	978	0.00%
2024/05/30	16.4	66.80	0	0.00	66.60	16.4	1,004	1.64%
2024/05/29	1.2	66.95	0.1	67.20	67.10	1.1	1,013	0.11%
2024/05/28	15.1	66.80	0	0.00	67.30	15.1	1,007	1.50%
2024/05/27	2.2	66.98	0	0.00	67.00	2.2	1,015	0.21%
2024/05/24	1.3	67.20	0	0.00	67.10	1.3	1,015	0.13%
2024/05/23	2	67.85	0	0.00	67.60	2	1,017	0.20%
2024/05/22	0.4	68.00	1.1	68.20	68.10	-0.7	1,021	-0.07%
2024/05/20	1	68.30	0	68.40	68.20	1	1,023	0.10%
2024/05/17	0.3	68.13	0	0.00	68.00	0.3	1,018	0.03%
2024/05/16	0	0.00	1.2	68.28	68.30	-1.2	1,020	-0.12%
2024/05/15	1	67.30	1	67.40	67.50	0	1,021	0.00%
2024/05/14	1.2	67.53	0	0.00	67.30	1.2	1,027	0.11%
2024/05/13	0	0.00	7	67.51	67.70	-7	1,028	-0.68%
2024/05/10	1.3	67.53	0.3	67.50	67.40	1	1,025	0.10%
2024/05/09	1.2	67.50	0	0.00	67.40	1.2	1,054	0.11%
2024/05/07	0.2	67.34	0	0.00	67.30	0.2	1,049	0.02%
2024/05/06	1	67.40	0	0.00	67.40	1	1,047	0.10%
2024/05/03	1	66.80	0.1	67.00	66.60	1	1,049	0.09%
2024/05/02	0.5	66.48	0	0.00	66.40	0.5	1,045	0.05%
2024/04/30	0.4	66.56	0.6	66.48	66.40	-0.3	1,048	-0.03%
2024/04/29	1.2	65.81	6.6	65.79	66.50	-5.4	1,048	-0.51%
2024/04/26	1.2	65.30	0	0.00	65.50	1.2	1,046	0.12%
2024/04/25	3.3	65.62	0	0.00	65.50	3.3	1,045	0.32%
2024/04/24	0	0.00	0.1	66.50	66.20	-0.1	1,043	-0.01%
2024/04/23	1.3	65.71	10.1	66.01	66.20	-8.9	1,060	-0.83%
2024/04/22	1.2	65.07	0	0.00	65.50	1.2	1,066	0.11%
2024/04/19	17.4	65.00	3	65.00	65.30	14.4	1,060	1.36%
2024/04/18	4.6	65.93	0	66.15	66.10	4.6	1,036	0.44%
2024/04/17	5.5	66.38	0	0.00	66.30	5.5	1,039	0.53%
2024/04/16	3.7	66.35	4.5	66.78	66.30	-0.8	1,023	-0.08%
2024/04/15	0	0.00	2	68.00	67.70	-2	992	-0.20%
2024/04/12	3.2	67.51	0	0.00	67.50	3.2	990	0.32%
2024/04/11	1.3	67.83	0	0.00	67.70	1.3	994	0.13%
2024/04/10	0.1	68.10	0	0.00	68.00	0.1	994	0.01%
2024/04/09	2.1	67.80	2	67.70	67.80	0.1	1,008	0.01%
2024/04/08	0	0.00	1	67.60	67.40	-1	1,004	-0.10%
2024/04/03	1	67.20	1	67.75	67.30	0	1,002	0.00%
2024/04/02	1	67.50	0	0.00	67.50	1	1,005	0.10%
2024/04/01	1	67.90	1	68.00	67.80	0	1,009	0.00%
2024/03/29	1	67.80	2	67.70	67.90	-1	1,012	-0.10%
2024/03/28	1	67.60	0	0.00	68.00	1	1,016	0.10%
2024/03/27	0	0.00	7.1	67.31	67.20	-7.1	1,011	-0.70%
2024/03/26	2.1	66.68	1.1	66.94	66.80	0.9	1,011	0.09%
2024/03/25	5	67.28	7	67.53	67.10	-2	998	-0.20%
2024/03/22	0.1	67.80	1.4	67.86	67.80	-1.3	992	-0.13%
2024/03/21	0	67.90	7	67.70	67.60	-7	999	-0.70%
2024/03/20	3	66.81	0.8	66.90	67.30	2.2	1,039	0.21%
2024/03/19	4.5	67.20	1	67.40	67.20	3.5	1,037	0.34%
2024/03/18	3	67.50	0	0.00	67.70	3	1,033	0.29%
2024/03/15	3	68.20	6	67.90	67.70	-3	1,029	-0.29%
2024/03/14	3	68.70	0.1	68.96	68.70	2.9	1,022	0.28%
2024/03/13	8.2	68.95	3.4	68.94	69.20	4.8	1,018	0.48%
2024/03/12	3	68.57	4.3	68.42	68.60	-1.3	1,010	-0.13%
2024/03/11	6.3	68.99	3	68.87	68.80	3.3	1,008	0.32%
2024/03/08	17.1	66.18	10	66.39	65.70	7.1	954	0.74%
2024/03/07	12.5	67.02	0	67.10	67.00	12.5	936	1.33%
2024/03/06	8.2	67.08	2	67.00	67.30	6.2	932	0.66%
2024/03/05	5	67.40	3	67.30	67.40	2	944	0.21%
2024/03/04	4.1	65.95	14	65.67	66.00	-9.9	928	-1.07%
2024/03/01	0.7	65.70	0	0.00	65.50	0.7	920	0.08%
2024/02/29	5	64.96	1.1	65.49	65.50	3.9	932	0.42%
2024/02/27	6.6	64.62	5.1	64.51	64.60	1.5	914	0.16%
2024/02/26	0	65.10	0.2	65.10	64.80	-0.2	911	-0.03%
2024/02/23	2.3	65.41	0	0.00	65.00	2.3	914	0.25%
2024/02/22	2	65.50	2.3	65.16	65.50	-0.3	944	-0.03%
2024/02/21	2	64.65	0	0.00	64.80	2	956	0.21%
2024/02/20	1.1	65.02	0	0.00	64.90	1.1	955	0.12%
2024/02/19	2.1	65.22	0.5	65.30	65.10	1.6	957	0.16%
2024/02/16	0.2	65.91	0.4	66.08	65.20	-0.1	982	-0.01%
2024/02/15	0.1	66.00	0	0.00	65.50	0.1	991	0.01%
2024/02/02	0.1	65.70	0	0.00	65.60	0.1	977	0.01%
2024/02/01	0.1	65.54	0	0.00	65.70	0.1	973	0.01%
2024/01/30	2.1	64.91	0	0.00	64.80	2.1	945	0.22%
2024/01/29	2	65.65	0	0.00	65.40	2	940	0.21%
2024/01/26	1	65.70	1	65.90	66.00	0	936	0.00%
2024/01/25	1	65.00	2	64.90	64.80	-1	925	-0.11%
2024/01/24	0.7	65.09	0	0.00	64.60	0.7	926	0.08%
2024/01/23	1	65.00	0	0.00	64.90	1	927	0.11%
2024/01/22	2.1	64.50	0	0.00	64.90	2.1	932	0.22%
2024/01/19	1	63.80	0	0.00	64.20	1	935	0.11%
2024/01/18	0	0.00	1	63.70	63.80	-1	934	-0.11%
2024/01/17	1.3	63.66	0	0.00	63.60	1.3	937	0.14%
2024/01/16	1.1	64.60	0	0.00	64.00	1.1	917	0.11%
2024/01/15	1	64.80	5	65.20	65.10	-4	905	-0.44%
2024/01/12	0	0.00	1.9	65.17	65.00	-1.9	911	-0.21%
2024/01/11	2.1	64.79	0	65.05	65.90	2.1	910	0.23%
2024/01/10	1.1	64.12	0	64.40	64.00	1.1	924	0.11%
2024/01/09	2	64.55	0	0.00	64.50	2	925	0.22%
2024/01/08	0.4	64.91	0	0.00	64.80	0.4	927	0.04%
2024/01/05	2.3	65.03	1	65.20	64.90	1.3	932	0.14%
2024/01/04	1.1	65.41	0	65.60	65.20	1.1	927	0.12%
2024/01/03	4.5	65.72	1	65.50	65.30	3.5	934	0.38%
2024/01/02	0	0.00	2	66.70	66.50	-2	919	-0.22%
2023/12/29	1	66.40	1	66.51	66.70	0	923	0.00%
2023/12/28	2.1	65.81	9	66.18	66.40	-6.9	922	-0.75%
2023/12/27	12	65.86	0.2	66.10	65.90	11.8	919	1.29%
2023/12/26	3	65.90	1.2	65.92	65.90	1.8	914	0.19%
2023/12/25	0.1	65.94	0.1	65.85	65.70	0	917	0.00%
2023/12/22	0.1	66.15	0	0.00	66.00	0.1	913	0.01%
2023/12/21	1.1	66.30	1	66.10	66.20	0.1	915	0.01%
2023/12/20	1.4	66.19	0.1	66.53	66.30	1.3	919	0.14%
2023/12/19	5	66.00	0	66.40	66.00	5	914	0.55%
2023/12/18	2.2	66.57	1	66.60	66.30	1.2	905	0.13%
2023/12/15	4.1	67.25	0.2	67.60	67.00	3.9	895	0.43%
2023/12/14	0.6	67.40	0	67.60	67.30	0.6	852	0.07%
2023/12/13	0.3	67.37	0.1	67.30	67.00	0.2	849	0.02%
2023/12/12	2	67.10	3.4	67.20	67.20	-1.4	883	-0.16%
2023/12/11	3.4	67.34	8	67.06	67.20	-4.6	887	-0.51%
2023/12/08	0.1	68.00	0	0.00	67.80	0.1	874	0.01%
2023/12/07	2.1	67.91	0	0.00	68.50	2.1	865	0.24%
2023/12/06	0.1	68.66	5	69.24	68.60	-4.9	863	-0.56%
2023/12/05	1	68.50	2.5	68.50	68.50	-1.5	850	-0.18%
2023/12/04	0	68.40	7	68.70	68.50	-7	847	-0.82%
2023/11/30	3.1	68.41	3	68.30	68.40	0.1	847	0.01%
2023/11/29	0.1	66.80	2.1	67.70	68.00	-2.1	835	-0.25%
2023/11/28	1	67.00	3.1	67.22	67.00	-2.1	818	-0.26%
2023/11/27	3.7	67.09	0	0.00	66.40	3.7	830	0.45%
2023/11/24	0	0.00	0.5	66.80	67.00	-0.5	817	-0.06%
2023/11/22	0.1	66.90	0	66.80	66.60	0.1	809	0.01%
2023/11/21	2.1	67.04	3.3	66.89	67.10	-1.2	806	-0.15%
2023/11/20	0	65.00	0	0.00	65.50	0	779	0.00%
2023/11/17	1.1	64.50	0	0.00	64.40	1.1	771	0.15%
2023/11/16	0.3	64.41	0	0.00	64.60	0.3	767	0.04%
2023/11/15	0.1	64.20	1.2	64.87	64.90	-1.1	768	-0.15%
2023/11/14	0	0.00	2.2	62.94	63.80	-2.2	751	-0.29%
2023/11/13	0	62.10	0.2	62.00	62.30	-0.2	735	-0.02%
2023/11/09	0	62.50	1	62.40	62.40	-1	780	-0.12%
2023/11/08	0	0.00	2	62.20	62.50	-2	793	-0.25%
2023/11/07	4	61.98	0	0.00	61.80	4	799	0.50%
2023/11/06	0.1	61.80	2	61.90	61.80	-1.9	815	-0.23%
2023/11/03	2.4	61.63	1.1	61.71	61.50	1.3	825	0.15%
2023/11/02	1.1	61.63	4	61.75	61.60	-2.9	836	-0.35%
2023/11/01	0.1	61.81	0	0.00	61.60	0.1	858	0.01%
2023/10/31	1	62.20	1	61.80	61.90	0	872	0.00%
2023/10/30	1	62.30	2	61.90	62.20	-1	896	-0.11%
2023/10/27	0	0.00	1	61.80	62.20	-1	897	-0.11%
2023/10/26	0	61.20	0	0.00	61.20	0	908	0.00%
2023/10/25	1.3	61.88	1	61.70	61.20	0.3	932	0.03%
2023/10/24	0	0.00	0.7	61.00	61.20	-0.7	964	-0.08%
2023/10/20	0.6	60.54	0	0.00	60.80	0.6	1,060	0.05%
2023/10/19	0	0.00	1.1	60.81	60.80	-1.1	1,075	-0.10%
2023/10/18	1.3	60.46	1	61.70	61.70	0.3	1,087	0.03%
2023/10/17	2.2	61.25	2	61.25	60.90	0.2	1,078	0.02%
2023/10/16	0.2	61.30	0	0.00	61.10	0.2	1,125	0.02%
2023/10/13	0.1	61.61	1.1	61.42	61.30	-1	1,141	-0.08%
2023/10/11	0	61.90	0	0.00	61.60	0	1,206	0.00%
2023/10/06	0	62.10	0	0.00	62.10	0	1,249	0.00%
2023/10/05	1	62.20	5.1	62.20	61.80	-4.1	1,256	-0.32%
2023/10/04	2	61.35	0	0.00	61.40	2	1,274	0.16%
2023/10/03	3	61.80	1.2	61.87	61.90	1.8	1,277	0.14%
2023/10/02	1.1	61.74	0	0.00	61.80	1.1	1,294	0.08%
2023/09/28	1.1	61.53	12.1	61.97	62.40	-11	1,315	-0.83%
2023/09/27	3.6	61.56	0	0.00	61.40	3.6	1,317	0.27%
2023/09/25	1	61.50	0	0.00	62.50	1	1,352	0.07%
2023/09/21	0.1	61.70	0	0.00	61.50	0.1	1,420	0.01%
2023/09/20	0.8	61.90	0.1	62.10	61.80	0.7	1,447	0.05%
2023/09/19	1	62.00	0	0.00	61.70	1	1,488	0.07%
2023/09/18	1.1	62.03	0	0.00	62.30	1.1	1,502	0.08%
2023/09/14	0.8	62.01	0	0.00	62.00	0.8	1,458	0.06%
2023/09/13	0.1	61.20	0	0.00	61.40	0.1	1,450	0.00%
2023/09/12	0	0.00	0.1	60.66	60.60	-0.1	1,462	-0.01%
2023/09/11	0.1	60.40	0.1	60.36	60.30	-0.1	1,465	0.00%
2023/09/08	0	60.30	0	0.00	60.20	0	1,461	0.00%
2023/09/07	2.1	60.42	0	0.00	60.30	2.1	1,464	0.15%
2023/09/06	0.1	61.40	0.5	61.31	60.80	-0.4	1,464	-0.03%
2023/09/05	1.1	62.28	0	0.00	61.60	1.1	1,465	0.07%
2023/09/04	1.5	61.26	1.6	61.34	61.60	-0.2	1,469	-0.01%
2023/09/01	3.3	60.95	0.5	61.20	60.80	2.8	1,471	0.19%
2023/08/31	0.4	60.88	1	60.80	61.20	-0.6	1,473	-0.04%
2023/08/30	1	60.50	0	0.00	60.60	1	1,455	0.07%
2023/08/29	0	60.80	0	0.00	60.60	0	1,462	0.00%
2023/08/28	2	60.65	0	0.00	60.80	2	1,462	0.14%
2023/08/25	0.3	60.67	0.3	60.49	60.20	0	1,467	0.00%
2023/08/24	1	59.61	0	0.00	59.70	1	1,467	0.07%
2023/08/23	2.2	59.71	0.8	59.75	59.60	1.4	1,483	0.09%
2023/08/22	1	59.80	0	0.00	59.60	1	1,488	0.07%
2023/08/21	5	60.00	0	0.00	60.10	5	1,495	0.33%
2023/08/18	1.1	59.81	1	59.70	59.70	0.1	1,492	0.00%
2023/08/16	1.2	59.76	23.2	60.22	60.50	-22	1,483	-1.48%
2023/08/15	1	61.10	5	61.10	60.90	-4	1,461	-0.27%
2023/08/14	2.1	61.73	1	61.40	61.80	1.1	1,457	0.08%
2023/08/11	1.1	62.44	0	0.00	62.50	1.1	1,474	0.07%
2023/08/10	1.1	63.59	0	0.00	63.10	1.1	1,481	0.07%
2023/08/09	1	63.80	0	0.00	64.30	1	1,484	0.07%
2023/08/08	0.1	63.85	0	0.00	63.70	0.1	1,478	0.00%
2023/08/07	1.1	62.31	0	0.00	63.20	1.1	1,487	0.07%
2023/08/04	2.4	62.71	0	0.00	62.60	2.4	1,468	0.16%
2023/08/02	5.7	63.83	0.6	64.40	63.10	5.1	1,469	0.35%
2023/08/01	0.1	64.50	1	64.30	64.30	-0.9	1,447	-0.06%
2023/07/31	0.6	64.65	1.3	64.48	63.90	-0.8	1,459	-0.05%
2023/07/28	9.5	63.93	0	0.00	63.80	9.5	1,455	0.65%
2023/07/27	8.6	64.94	6	64.70	64.60	2.6	1,433	0.18%
2023/07/26	2.8	65.03	5	65.56	65.50	-2.2	1,421	-0.16%
2023/07/25	1.1	69.31	0.3	69.43	69.30	0.8	1,379	0.06%
2023/07/24	0.1	69.49	0	0.00	69.10	0.1	1,345	0.01%
2023/07/21	0.1	69.80	0	0.00	69.60	0.1	1,356	0.01%
2023/07/20	0	0.00	1	69.90	69.70	-1	1,453	-0.07%
2023/07/19	1.8	70.14	0	69.40	68.80	1.8	1,505	0.12%
2023/07/18	0	0.00	2	71.15	71.20	-2	1,467	-0.14%
2023/07/17	1	70.70	1	71.50	70.90	0	1,466	0.00%
2023/07/14	2.1	71.00	6	71.03	71.10	-4	1,434	-0.28%
2023/07/13	5.5	70.21	7.7	69.86	69.80	-2.2	1,415	-0.16%
2023/07/12	1.1	69.21	0.6	69.50	69.20	0.5	1,422	0.03%
2023/07/11	1	69.20	1	69.39	69.40	0	1,427	0.00%
2023/07/07	1.1	68.02	0.1	67.80	68.00	1	1,433	0.07%
2023/07/06	2.4	68.35	0.4	68.20	68.20	2	1,424	0.14%
2023/07/05	2	69.10	3.2	69.05	69.10	-1.2	1,412	-0.09%
2023/07/04	26.5	68.86	1.8	68.80	69.00	24.8	1,418	1.75%
2023/07/03	1	69.39	2	69.00	69.00	-1	1,438	-0.07%
2023/06/30	2	67.10	0	0.00	67.80	2	1,442	0.14%
2023/06/29	2	67.60	0	0.00	67.60	2	1,409	0.14%
2023/06/28	2.1	67.83	3	67.00	67.90	-0.9	1,371	-0.07%
2023/06/27	0	66.60	26	66.39	66.70	-26	1,346	-1.93%
2023/06/26	1	64.90	2.2	65.05	65.10	-1.2	1,333	-0.09%
2023/06/21	1.1	63.51	0	0.00	64.60	1.1	1,317	0.08%
2023/06/20	1	63.70	1.2	63.71	63.60	-0.2	1,313	-0.01%
2023/06/19	1.1	64.39	10	64.20	64.10	-8.9	1,328	-0.67%
2023/06/16	2.3	64.80	2	64.40	64.60	0.3	1,333	0.02%
2023/06/15	1	64.10	1	63.80	63.90	0	1,323	0.00%
2023/06/14	0.6	63.70	0	0.00	63.70	0.6	1,360	0.04%
2023/06/13	0.6	63.71	0	0.00	63.80	0.6	1,372	0.05%
2023/06/12	3	63.43	0.2	63.70	63.50	2.8	1,390	0.20%
2023/06/09	3	63.70	0	0.00	63.40	3	1,422	0.21%
2023/06/08	25.4	63.40	28	63.25	63.60	-2.6	1,422	-0.18%
2023/06/07	0.1	62.70	0.1	63.00	63.00	0	1,418	0.00%
2023/06/06	1.1	62.52	1.1	62.52	62.40	0	1,410	0.00%
2023/06/05	0	62.80	1	62.80	62.60	-1	1,410	-0.07%
2023/06/02	0	62.80	1	62.90	62.70	-1	1,408	-0.07%
2023/06/01	0	0.00	1	62.80	62.70	-1	1,412	-0.07%
2023/05/31	2.2	62.41	0	0.00	62.30	2.2	1,414	0.16%
2023/05/29	0	63.30	19.6	63.56	63.20	-19.6	1,417	-1.38%
2023/05/26	0	62.90	0	0.00	62.90	0	1,395	0.00%
2023/05/25	27	62.83	13	62.77	62.90	14	1,387	1.01%
2023/05/24	0.1	62.58	9	62.50	62.70	-8.9	1,384	-0.65%
2023/05/23	1.1	62.40	3	62.80	62.80	-2	1,383	-0.14%
2023/05/22	19	62.90	10	62.51	62.80	9	1,384	0.65%
2023/05/19	0	62.10	1	62.10	62.30	-1	1,370	-0.07%
2023/05/18	0	62.60	2.1	62.46	62.30	-2	1,363	-0.15%
2023/05/17	10	62.30	4.6	62.24	62.80	5.4	1,360	0.40%
2023/05/16	0	61.50	3.5	61.44	61.50	-3.5	1,333	-0.26%
2023/05/15	1	60.70	3	60.73	60.90	-2	1,322	-0.15%
2023/05/12	2	60.75	2	61.00	61.10	0	1,314	0.00%
2023/05/11	2	60.75	2	61.00	60.70	0	1,322	0.00%
2023/05/10	4	61.70	0.2	62.20	62.20	3.8	1,315	0.29%
2023/05/09	11	61.77	0.2	62.20	61.80	10.9	1,317	0.83%
2023/05/08	0	0.00	2	62.10	62.20	-2	1,325	-0.15%
2023/05/05	4.2	62.06	1	62.10	61.90	3.1	1,348	0.23%
2023/05/04	4.1	62.49	5.5	62.50	62.70	-1.4	1,347	-0.10%
2023/05/03	3	61.90	9	61.82	61.90	-6	1,338	-0.45%
2023/05/02	6	61.85	18.8	61.80	61.90	-12.8	1,345	-0.95%
2023/04/28	1	61.00	3.1	60.93	61.00	-2.1	1,344	-0.16%
2023/04/27	3	60.70	10.1	60.90	60.70	-7	1,343	-0.52%
2023/04/26	17.2	59.95	12	60.04	61.10	5.2	1,339	0.39%
2023/04/25	22.2	61.59	8.8	61.69	60.20	13.4	1,313	1.02%
2023/04/24	3.1	62.05	19.5	62.09	62.30	-16.4	1,211	-1.35%
2023/04/21	1	59.80	2	60.15	59.80	-1	1,191	-0.08%
2023/04/20	3	60.47	0	60.30	60.50	3	1,179	0.25%
2023/04/19	4.1	59.82	1.2	59.90	59.70	3	1,170	0.25%
2023/04/18	0	59.90	0	59.90	59.80	0	1,160	0.00%
2023/04/17	7.8	60.85	8	61.22	60.20	-0.1	1,149	-0.01%
2023/04/14	0	0.00	0.1	59.50	59.40	-0.1	1,096	0.00%
2023/04/13	4.1	59.14	2	59.20	59.00	2.1	1,085	0.20%
2023/04/12	0.1	58.31	0	0.00	58.30	0.1	1,081	0.00%
2023/04/11	2	58.50	1	58.40	58.30	1	1,073	0.09%
2023/04/10	1	58.60	2.3	58.73	58.70	-1.3	1,064	-0.12%
2023/04/07	8	58.30	5	58.30	58.30	3	1,054	0.28%
2023/04/06	5	57.00	2.2	57.47	57.70	2.8	1,039	0.27%
2023/03/31	0	0.00	8.1	56.10	56.00	-8.1	1,011	-0.80%
2023/03/30	2	55.75	0	0.00	55.70	2	977	0.20%
2023/03/29	0.1	56.00	0	0.00	56.00	0.1	979	0.01%
2023/03/28	0	55.80	0	0.00	55.80	0	986	0.00%
2023/03/27	3.1	55.32	2	55.35	56.00	1.1	982	0.11%
2023/03/24	2	56.50	1	56.30	56.20	1	961	0.10%
2023/03/23	0.2	56.32	0	0.00	56.40	0.2	959	0.02%
2023/03/22	0	0.00	4	56.25	56.30	-4	957	-0.42%
2023/03/21	13	55.29	21	55.74	55.60	-8	943	-0.85%
2023/03/20	1.2	54.87	0	0.00	54.60	1.2	937	0.12%
2023/03/17	17.1	54.62	2	54.70	54.40	15.1	925	1.63%
2023/03/16	1	56.00	2	56.05	55.50	-1	889	-0.11%
2023/03/15	5.1	56.14	11	55.82	56.10	-5.9	879	-0.67%
2023/03/14	4.1	55.20	24	55.18	55.10	-19.9	863	-2.30%
2023/03/13	0.1	53.50	1	53.60	53.80	-1	832	-0.11%
2023/03/10	2.3	53.84	0	0.00	53.90	2.3	832	0.28%
2023/03/09	0.1	54.70	1.1	54.70	54.70	-1	830	-0.12%
2023/03/08	3.2	54.54	0	0.00	54.80	3.2	845	0.38%
2023/03/07	0.1	54.80	1	54.70	54.80	-0.9	839	-0.11%
2023/03/06	1	54.70	2.1	54.80	54.80	-1.1	846	-0.13%
2023/03/03	0.1	54.31	0	0.00	54.20	0.1	842	0.01%
2023/03/02	1	53.50	0	0.00	54.00	1	841	0.12%
2023/03/01	23	54.26	15	53.80	53.80	8	838	0.96%
2023/02/24	0	54.50	0	0.00	54.40	0	830	0.00%
2023/02/23	0.1	54.41	13.1	54.08	54.30	-12.9	829	-1.56%
2023/02/22	1.6	53.54	0	0.00	53.80	1.6	832	0.19%
2023/02/21	3.8	54.11	2.6	53.95	53.90	1.1	830	0.14%
2023/02/20	0	54.00	1.1	54.23	54.30	-1.1	843	-0.13%
2023/02/17	1	53.60	2	53.35	53.40	-1	842	-0.12%
2023/02/16	1	53.40	0.1	53.50	53.30	1	852	0.12%
2023/02/15	5	53.44	4	53.20	53.20	1	861	0.11%
2023/02/14	3.1	53.54	0	0.00	53.40	3.1	863	0.36%
2023/02/13	3.1	53.90	1	53.80	53.70	2.1	865	0.24%
2023/02/10	4	54.51	4	54.50	54.40	0	868	0.00%
2023/02/09	1	54.70	4	54.93	55.00	-3	867	-0.35%
2023/02/08	0.1	54.80	7.3	54.53	54.60	-7.1	858	-0.83%
2023/02/07	0	53.70	0	0.00	53.90	0	847	0.00%
2023/02/06	0.3	53.80	14.1	53.35	53.70	-13.8	844	-1.63%
2023/02/03	0	53.80	4.5	53.83	53.80	-4.5	827	-0.55%
2023/02/02	1.4	53.09	0.1	53.30	53.40	1.3	800	0.16%
2023/02/01	0	52.00	0	0.00	52.40	0	786	0.00%
2023/01/31	0	0.00	1	51.90	51.90	-1	787	-0.13%
2023/01/30	4	51.45	3	51.43	51.60	1	779	0.13%
2023/01/17	2	51.50	0	51.60	51.50	2	768	0.25%
2023/01/16	1	51.50	0	0.00	51.50	1	769	0.13%
2023/01/13	15	51.47	2.1	51.31	51.30	13	762	1.70%
2023/01/12	2.1	51.71	0	0.00	51.70	2.1	768	0.27%
2023/01/11	2.1	51.00	24.1	51.21	52.30	-22	765	-2.87%
2023/01/10	4.2	50.11	0	0.00	50.00	4.2	724	0.59%
2023/01/09	1	50.10	0.1	50.20	50.10	0.9	746	0.12%
2023/01/06	21	50.10	0	0.00	50.00	21	749	2.81%
2023/01/05	1	50.01	1	50.20	50.10	0	761	0.00%
2023/01/04	1	49.95	0	0.00	50.10	1	768	0.13%
2023/01/03	0	0.00	2	50.10	50.00	-2	793	-0.25%
2022/12/30	0	0.00	0.1	50.10	50.10	-0.1	797	-0.01%
2022/12/29	0.2	49.30	4	49.25	49.70	-3.8	788	-0.48%
2022/12/28	0	0.00	0.7	49.70	49.50	-0.7	798	-0.09%
2022/12/27	0.1	49.54	0	0.00	49.45	0.1	814	0.01%
2022/12/26	1.2	49.28	1.3	49.47	49.45	-0.2	832	-0.02%
2022/12/23	0.1	49.18	14	49.18	49.25	-13.9	858	-1.62%
2022/12/22	1.1	49.22	1.1	49.05	49.15	0.1	870	0.01%
2022/12/21	14.2	49.00	1	49.10	48.90	13.2	891	1.48%
2022/12/20	1.1	49.86	0.5	50.20	48.95	0.6	891	0.07%
2022/12/19	0	0.00	13.1	49.62	49.80	-13.1	898	-1.45%
2022/12/16	2.1	49.47	0.5	50.00	49.35	1.6	904	0.18%
2022/12/15	2.1	50.10	0	0.00	50.20	2.1	904	0.23%
2022/12/14	3	49.88	0	0.00	49.95	3	915	0.33%
2022/12/13	3	50.30	6	50.15	49.75	-3	919	-0.33%
2022/12/12	1.1	49.65	0	0.00	49.80	1.1	928	0.11%
2022/12/09	11.5	49.65	0	0.00	49.75	11.5	969	1.18%
2022/12/08	4.5	49.48	0.1	49.75	49.45	4.4	980	0.45%
2022/12/07	1	49.65	2.4	49.86	49.80	-1.4	983	-0.14%
2022/12/06	1	50.10	0	0.00	50.00	1	984	0.10%
2022/12/05	0	51.00	22.9	51.11	50.70	-22.9	987	-2.32%
2022/12/02	2	50.56	9.3	51.05	51.00	-7.3	990	-0.74%
2022/12/01	1	51.50	3	51.40	51.30	-2	998	-0.20%
2022/11/30	31	51.21	8	50.78	51.10	23	993	2.31%
2022/11/29	0	50.20	3.7	50.29	50.10	-3.7	981	-0.38%
2022/11/28	0.2	50.40	0.2	50.10	50.40	0	981	0.00%
2022/11/25	1.2	49.98	1	50.30	50.00	0.2	979	0.02%
2022/11/24	0.2	50.20	2	50.10	50.20	-1.8	981	-0.18%
2022/11/23	0.1	49.95	0	49.90	49.75	0	993	0.00%
2022/11/22	1	49.10	0	0.00	49.35	1	1,018	0.10%
2022/11/21	1.4	49.04	0	0.00	48.90	1.4	1,032	0.13%
2022/11/18	0.3	49.45	1	49.15	49.20	-0.7	1,036	-0.07%
2022/11/17	0.2	49.31	0	0.00	49.55	0.2	1,047	0.02%
2022/11/16	0.1	49.76	0	0.00	49.30	0.1	1,046	0.01%
2022/11/15	1	50.60	0	0.00	50.60	1	1,036	0.10%
2022/11/14	2.1	50.80	3	50.30	50.90	-1	1,034	-0.09%
2022/11/11	1	50.80	4	50.40	50.10	-3	1,027	-0.29%
2022/11/10	0.2	50.40	0	0.00	50.00	0.2	1,024	0.02%
2022/11/09	0	0.00	1.2	50.49	50.50	-1.2	1,024	-0.11%
2022/11/08	0	0.00	4.1	49.85	49.75	-4.1	1,046	-0.39%
2022/11/07	12.7	49.01	1	49.30	49.30	11.7	1,042	1.12%
2022/11/04	6.1	47.94	11	47.75	48.05	-4.9	1,036	-0.47%
2022/11/03	7.1	47.55	7.9	47.50	48.00	-0.9	1,036	-0.09%
2022/11/02	2	47.62	0	0.00	47.60	2	1,036	0.19%
2022/11/01	7.1	47.07	31	46.96	47.10	-23.9	1,038	-2.30%
2022/10/31	13.3	46.92	0.7	47.04	46.55	12.6	1,050	1.20%
2022/10/28	4.1	47.03	8	47.10	46.70	-3.9	1,072	-0.37%
2022/10/27	24.1	47.58	0	0.00	47.10	24.1	1,103	2.18%
2022/10/26	3	46.17	1.1	46.03	46.40	2	1,123	0.17%
2022/10/25	2.4	46.37	0	0.00	46.25	2.4	1,140	0.21%
2022/10/24	17.1	47.10	15	47.18	47.10	2.1	1,159	0.18%
2022/10/21	1.1	46.92	6	47.03	46.90	-4.9	1,161	-0.43%
2022/10/20	8.1	47.10	5	47.00	47.10	3.1	1,176	0.26%
2022/10/19	4.2	48.50	5	48.35	47.95	-0.8	1,179	-0.07%
2022/10/18	10.2	47.72	11	47.50	48.00	-0.8	1,184	-0.07%
2022/10/17	10.5	47.23	9	47.52	47.60	1.5	1,188	0.13%
2022/10/14	6.3	48.46	5.2	48.65	48.60	1.2	1,164	0.10%
2022/10/13	9.1	48.27	4.2	48.24	48.25	4.9	1,167	0.42%
2022/10/12	0.4	48.39	0	0.00	48.90	0.4	1,159	0.03%
2022/10/11	9.4	48.05	26	48.33	48.30	-16.6	1,154	-1.44%
2022/10/07	2.1	49.92	0	0.00	49.85	2.1	1,128	0.19%
2022/10/06	1.1	50.22	0	0.00	50.60	1.1	1,125	0.10%
2022/10/05	1	50.70	0	51.04	50.90	1	1,137	0.09%
2022/10/04	0.4	49.82	0.3	50.20	49.95	0.1	1,131	0.01%
2022/10/03	4.8	49.89	5.2	49.90	49.65	-0.3	1,122	-0.03%
2022/09/30	6	50.30	7.3	50.36	50.70	-1.2	1,117	-0.11%
2022/09/29	0.3	51.35	0	51.30	51.20	0.3	1,100	0.03%
2022/09/28	9.2	51.63	7.6	51.49	51.10	1.6	1,098	0.15%
2022/09/27	0.2	52.43	10.2	52.40	52.70	-10	1,088	-0.92%
2022/09/26	5.7	52.76	10.1	52.97	52.60	-4.3	1,093	-0.39%
2022/09/23	0.2	54.21	3	54.27	54.20	-2.8	1,088	-0.26%
2022/09/22	0.4	53.32	2	53.90	54.20	-1.6	1,101	-0.15%
2022/09/21	1.5	54.03	0	0.00	53.60	1.5	1,095	0.14%
2022/09/20	1.8	54.09	0	0.00	54.30	1.8	1,085	0.17%
2022/09/19	6.1	54.07	0	0.00	53.90	6.1	1,089	0.56%
2022/09/16	0.4	54.40	0	0.00	54.30	0.4	1,097	0.04%
2022/09/15	2	54.60	1	54.60	54.80	1	1,065	0.10%
2022/09/14	2	54.75	0	0.00	54.70	2	1,064	0.19%
2022/09/13	3.1	55.54	0.6	55.50	55.40	2.5	1,077	0.23%
2022/09/12	1	55.40	0	0.00	55.30	1	1,080	0.09%
2022/09/08	3.1	54.80	0	0.00	55.70	3.1	1,089	0.28%
2022/09/07	3.5	55.13	0	0.00	54.60	3.5	1,098	0.32%
2022/09/06	2	55.85	0	56.10	55.70	2	1,090	0.18%
2022/09/05	1	56.01	0.1	56.50	56.00	1	1,098	0.09%
2022/09/02	1	56.30	0.1	56.50	56.20	0.9	1,115	0.08%
2022/09/01	0	56.49	2	56.40	56.50	-2	1,126	-0.17%
2022/08/31	0	0.00	2	56.85	57.00	-2	1,130	-0.18%
2022/08/30	2.3	56.85	0	0.00	56.90	2.3	1,151	0.20%
2022/08/29	4.4	58.51	4	58.75	58.80	0.4	1,148	0.04%
2022/08/26	2	59.80	1	59.60	59.60	1	1,134	0.09%
2022/08/25	2.2	60.35	0.2	60.60	60.20	2	1,149	0.17%
2022/08/24	1	59.80	6.5	60.04	59.90	-5.5	1,143	-0.48%
2022/08/23	0.3	59.63	2.7	59.13	59.70	-2.4	1,161	-0.21%
2022/08/22	0	59.30	5	59.42	59.50	-5	1,169	-0.42%
2022/08/19	0.4	59.30	2	59.25	59.30	-1.6	1,172	-0.14%
2022/08/18	0	59.20	0.2	59.41	59.30	-0.2	1,192	-0.02%
2022/08/17	0.3	59.50	0.1	59.50	59.20	0.2	1,207	0.02%
2022/08/16	0.1	59.63	1	59.50	59.40	-0.9	1,210	-0.08%
2022/08/15	10.2	59.05	5	59.40	59.80	5.2	1,214	0.43%
2022/08/12	1.2	57.90	0	0.00	57.70	1.2	1,209	0.10%
2022/08/11	19	56.99	0.8	57.41	57.40	18.2	1,248	1.46%
2022/08/10	1.3	56.70	3.2	56.61	56.50	-1.9	1,261	-0.15%
2022/08/09	0.9	56.99	0	0.00	57.00	0.9	1,269	0.07%
2022/08/08	0	57.10	0.3	57.40	56.90	-0.2	1,287	-0.02%
2022/08/05	1	57.00	1.2	57.58	57.60	-0.2	1,315	-0.01%
2022/08/04	4.6	56.29	1	56.00	56.40	3.6	1,338	0.27%
2022/08/03	2.5	57.66	1	56.80	57.10	1.5	1,330	0.12%
2022/08/02	2.2	58.13	6.4	58.72	58.50	-4.2	1,335	-0.32%
2022/08/01	4.2	59.20	2	59.30	58.90	2.2	1,367	0.16%
2022/07/29	1.1	58.44	4.2	59.60	59.90	-3	1,376	-0.22%
2022/07/28	2	58.50	5	58.08	58.20	-3	1,361	-0.22%
2022/07/27	3.1	58.09	3	58.00	58.40	0.1	1,374	0.00%
2022/07/26	2.1	57.40	4	57.70	58.00	-1.9	1,398	-0.14%
2022/07/25	0	0.00	3	57.33	57.40	-3	1,424	-0.21%
2022/07/22	0	0.00	3.5	56.49	56.60	-3.5	1,450	-0.24%
2022/07/21	1	55.70	0	0.00	55.90	1	1,521	0.07%
2022/07/20	1	56.40	1	56.60	55.90	0	1,588	0.00%
2022/07/19	4.2	55.40	1.1	55.47	55.90	3.1	1,639	0.19%
2022/07/15	0	0.00	1	54.70	54.50	-1	1,733	-0.06%
2022/07/14	4	54.93	2	55.15	54.90	2	1,776	0.12%
2022/07/12	1	54.30	0	0.00	54.10	1	1,811	0.06%
2022/07/11	0	0.00	1.7	54.33	54.90	-1.7	1,838	-0.09%
2022/07/08	3.2	55.03	0	0.00	54.60	3.2	1,841	0.17%
2022/07/07	1.1	55.21	1	55.80	55.40	0.1	1,841	0.00%
2022/07/06	5.1	55.69	2.1	55.57	55.40	3	1,861	0.16%
2022/07/04	0.2	54.70	2.3	55.03	55.00	-2.1	1,894	-0.11%
2022/07/01	4.1	55.21	1	55.60	54.70	3.1	1,942	0.16%
2022/06/30	1.1	56.02	4.2	56.10	56.10	-3.1	1,971	-0.16%
2022/06/29	0	56.60	1.4	56.94	57.00	-1.4	1,977	-0.07%
2022/06/28	2.1	56.86	1	57.28	57.00	1	1,990	0.05%
2022/06/27	0.2	57.34	1.2	57.72	57.10	-0.9	1,998	-0.05%
2022/06/24	0.1	57.10	1	57.00	56.90	-0.9	1,999	-0.05%
2022/06/23	3	55.77	0	0.00	56.00	3	1,994	0.15%
2022/06/22	0.1	55.30	0	0.00	55.30	0.1	2,002	0.01%
2022/06/21	0.5	55.68	0	0.00	56.10	0.5	2,007	0.02%
2022/06/20	1.1	54.03	3	54.27	54.00	-1.9	2,016	-0.09%
2022/06/17	1.1	54.52	2	54.30	54.30	-0.9	2,045	-0.04%
2022/06/16	3.2	55.76	2.8	56.34	55.10	0.4	2,066	0.02%
2022/06/15	4.1	55.75	1	55.60	55.80	3.1	2,122	0.15%
2022/06/14	0	0.00	0.5	56.00	55.90	-0.5	2,143	-0.02%
2022/06/13	1.3	55.87	1	55.80	55.90	0.3	2,177	0.01%
2022/06/10	0.1	57.00	0	0.00	57.30	0.1	2,181	0.00%
2022/06/09	6.1	57.82	3.2	57.69	57.70	2.8	2,211	0.13%
2022/06/08	1	58.10	1	58.20	58.40	0	2,332	0.00%
2022/06/07	0	0.00	9	56.89	57.00	-9	2,481	-0.36%
2022/06/06	0.1	55.90	3	56.17	56.10	-2.9	2,507	-0.12%
2022/06/02	12	56.05	10.9	55.98	55.90	1.1	2,583	0.04%
2022/06/01	0.3	57.73	0	0.00	57.50	0.3	2,618	0.01%
2022/05/31	4.1	57.35	0	0.00	57.70	4.1	2,657	0.15%
2022/05/30	1	56.91	1	56.60	57.30	0	2,717	0.00%
2022/05/27	1.1	55.90	0	0.00	56.00	1.1	2,803	0.04%
2022/05/26	3.3	56.18	7	56.19	56.00	-3.7	2,827	-0.13%
2022/05/25	4	54.95	1	55.00	55.10	3	2,826	0.11%
2022/05/24	1.2	54.33	0	0.00	53.90	1.2	2,888	0.04%
2022/05/23	1.8	54.77	1	54.50	54.60	0.8	2,899	0.03%
2022/05/20	6.6	54.47	2	54.60	54.60	4.6	2,926	0.16%
2022/05/19	4.1	55.06	7	54.69	55.20	-2.9	2,918	-0.10%
2022/05/18	6.1	53.67	5	53.80	54.50	1.1	2,890	0.04%
2022/05/17	0.1	53.40	0	0.00	53.50	0.1	2,896	0.00%
2022/05/16	2.1	53.75	1	53.10	53.60	1.1	2,928	0.04%
2022/05/13	9.6	52.39	1.2	52.47	52.70	8.4	2,958	0.28%
2022/05/12	4.4	52.48	21.2	52.20	52.00	-16.8	2,961	-0.57%
2022/05/11	1.3	53.52	10	53.35	53.20	-8.7	2,971	-0.29%
2022/05/10	1.1	53.22	1	53.12	53.90	0.1	3,016	0.00%
2022/05/09	9.4	53.90	0.3	53.90	53.30	9.1	3,041	0.30%
2022/05/06	5.5	55.28	3	55.33	55.20	2.5	3,004	0.08%
2022/05/05	3.1	56.44	6.4	56.80	56.60	-3.3	2,998	-0.11%
2022/05/04	1.6	56.12	1.4	56.46	56.10	0.2	2,996	0.01%
2022/05/03	1.8	55.52	7.1	55.46	55.80	-5.4	2,992	-0.18%
2022/04/29	5.8	56.31	12	57.07	56.20	-6.2	2,979	-0.21%
2022/04/28	9.4	56.26	5	56.20	55.90	4.4	2,950	0.15%
2022/04/27	12.2	56.62	19	56.14	55.80	-6.8	2,934	-0.23%
2022/04/26	8.5	59.02	49.9	58.97	58.30	-41.3	2,874	-1.44%
2022/04/25	11.5	60.03	2.9	60.07	59.80	8.6	2,824	0.31%
2022/04/22	15.5	62.32	13.2	62.48	62.20	2.3	2,784	0.08%
2022/04/21	7.4	64.06	4.6	64.52	63.80	2.8	2,750	0.10%
2022/04/20	11	65.66	5	65.76	65.90	6	2,740	0.22%
2022/04/19	1.1	65.81	1	65.90	65.90	0.1	2,709	0.00%
2022/04/18	6.9	66.16	0	67.40	65.60	6.9	2,710	0.25%
2022/04/15	2.2	66.69	2.2	66.10	67.00	0	2,698	0.00%
2022/04/14	6.1	66.12	3	66.23	66.20	3.1	2,679	0.12%
2022/04/13	2	65.90	0.2	66.02	66.10	1.8	2,686	0.07%
2022/04/12	5.6	65.68	6.2	65.67	65.20	-0.6	2,685	-0.02%
2022/04/11	5.4	66.87	3	66.90	66.70	2.3	2,687	0.09%
2022/04/08	1.1	66.48	1.3	66.55	66.50	-0.2	2,667	-0.01%
2022/04/07	13.8	66.31	28.2	66.56	66.00	-14.4	2,676	-0.54%
2022/04/06	5.8	64.82	6.1	64.95	65.50	-0.3	2,645	-0.01%
2022/04/01	4.1	63.62	6	63.92	63.60	-1.8	2,641	-0.07%
2022/03/31	3.1	64.35	3.1	64.67	64.20	0.1	2,644	0.00%
2022/03/30	0.2	64.61	0	0.00	64.40	0.2	2,649	0.01%
2022/03/29	3.1	64.27	0	0.00	64.10	3.1	2,675	0.12%
2022/03/28	0.2	64.21	1	63.60	64.60	-0.8	2,682	-0.03%
2022/03/25	0.2	64.53	16	64.30	64.20	-15.8	2,674	-0.59%
2022/03/24	5.2	64.54	8	64.60	64.80	-2.8	2,658	-0.10%
2022/03/23	4.2	64.91	4.6	64.80	64.90	-0.4	2,667	-0.01%
2022/03/22	7.1	64.90	10.7	64.94	65.00	-3.6	2,644	-0.14%
2022/03/21	2.1	64.10	20.5	63.99	64.00	-18.4	2,607	-0.70%
2022/03/18	22.3	62.49	1.7	62.85	62.10	20.5	2,579	0.80%
2022/03/17	1.1	63.32	10.3	63.87	63.40	-9.2	2,525	-0.37%
2022/03/16	6.3	62.56	5	62.40	62.80	1.3	2,504	0.05%
2022/03/15	1.9	63.67	5.2	63.68	63.40	-3.3	2,463	-0.13%
2022/03/14	6.3	63.89	1.5	64.10	64.20	4.7	2,444	0.19%
2022/03/11	30.1	63.49	41.5	63.73	63.60	-11.4	2,408	-0.47%
2022/03/10	55.2	64.79	32.4	64.84	65.20	22.8	2,278	1.00%
2022/03/09	17.5	66.46	0.5	67.04	67.00	16.9	2,103	0.80%
2022/03/08	14.1	67.12	18.6	67.25	65.80	-4.5	2,069	-0.22%
2022/03/07	18.4	69.16	31.1	68.80	68.90	-12.7	1,993	-0.64%
2022/03/04	13.5	71.85	15	71.40	70.90	-1.5	1,942	-0.08%
2022/03/03	11.5	72.15	6.9	72.68	72.10	4.7	1,919	0.24%
2022/03/02	14.3	71.10	5.2	71.46	71.80	9.1	1,842	0.50%
2022/03/01	5.1	68.44	4	68.37	68.80	1.1	1,748	0.06%
2022/02/25	26.7	67.26	8.1	67.13	67.00	18.7	1,721	1.08%
2022/02/24	27.3	67.44	37.5	67.46	66.90	-10.1	1,710	-0.59%
2022/02/23	6.1	67.49	3.5	67.87	68.20	2.6	1,644	0.16%
2022/02/22	10.6	67.11	7.4	67.19	67.20	3.2	1,643	0.20%
2022/02/21	6.1	67.17	9.5	67.58	67.60	-3.4	1,614	-0.21%
2022/02/18	4.7	67.40	4	67.30	67.60	0.7	1,607	0.05%
2022/02/17	1.4	67.55	1	67.70	67.80	0.4	1,605	0.02%
2022/02/16	7.8	67.07	2.2	67.39	67.50	5.6	1,618	0.35%
2022/02/15	14.8	67.66	8.4	67.41	67.20	6.4	1,601	0.40%
2022/02/14	4.7	66.20	3	66.47	66.90	1.7	1,560	0.11%
2022/02/11	7.2	66.51	8.3	66.33	66.30	-1.1	1,560	-0.07%
2022/02/10	10.3	65.97	7.1	65.56	66.30	3.2	1,527	0.21%
2022/02/09	22.4	63.66	3.9	63.84	64.40	18.6	1,484	1.25%
2022/02/08	1.4	61.84	0	0.00	62.20	1.4	1,440	0.10%
2022/02/07	3.2	61.09	0	0.00	61.30	3.2	1,441	0.22%
2022/01/26	2.5	61.41	0	0.00	61.10	2.5	1,477	0.17%
2022/01/25	6.2	60.65	2.3	60.74	61.20	3.9	1,560	0.25%
2022/01/24	5.6	60.97	0	0.00	61.20	5.6	1,545	0.36%
2022/01/21	2.4	61.30	1	61.30	61.30	1.4	1,525	0.09%
2022/01/20	3.2	61.75	0.2	61.84	61.50	3.1	1,513	0.20%
2022/01/19	2.1	61.53	0	0.00	61.50	2.1	1,501	0.14%
2022/01/18	1.3	62.06	1	62.30	61.80	0.3	1,492	0.02%
2022/01/17	5.2	62.11	2.1	62.49	62.20	3.1	1,479	0.21%
2022/01/14	7.2	61.53	1	62.40	61.60	6.2	1,469	0.42%
2022/01/13	4.2	62.17	7.2	62.15	62.30	-3	1,475	-0.20%
2022/01/12	4.1	60.65	5.7	61.27	61.50	-1.7	1,476	-0.11%
2022/01/11	1.5	60.59	0	0.00	60.50	1.5	1,473	0.10%
2022/01/10	0.4	60.97	0	61.00	60.80	0.4	1,458	0.03%
2022/01/07	0.3	60.96	1	61.10	60.90	-0.7	1,445	-0.05%
2022/01/06	0.1	61.00	3	60.53	60.90	-2.9	1,442	-0.20%
2022/01/05	0.1	60.61	2	60.40	60.50	-1.9	1,439	-0.13%
2022/01/04	8.7	60.78	4.4	60.48	60.40	4.3	1,466	0.29%
2022/01/03	4.6	61.71	1	61.60	61.60	3.6	1,452	0.25%
2021/12/30	1.2	61.87	1	61.70	61.90	0.2	1,464	0.02%
2021/12/29	5.3	62.05	5.2	62.07	62.00	0	1,447	0.00%
2021/12/28	3.4	61.59	3.6	62.09	62.20	-0.1	1,438	-0.01%
2021/12/27	0.2	60.49	0.7	60.00	61.00	-0.5	1,423	-0.04%
2021/12/24	3.4	59.82	0	0.00	59.80	3.4	1,438	0.23%
2021/12/23	12.4	59.71	2	59.25	59.80	10.4	1,446	0.72%
2021/12/22	3.3	58.41	1.1	58.68	58.70	2.2	1,441	0.15%
2021/12/21	0.1	57.90	0	0.00	58.00	0.1	1,450	0.00%
2021/12/20	0	57.90	0.1	57.80	57.80	0	1,518	0.00%
2021/12/17	3	57.53	0	0.00	57.40	3	1,629	0.18%
2021/12/16	0.1	57.89	5.4	57.80	58.00	-5.3	1,693	-0.31%
2021/12/15	1.1	57.60	0	0.00	57.70	1.1	1,815	0.06%
2021/12/14	1.3	57.26	1	57.51	57.40	0.2	2,053	0.01%
2021/12/13	10.1	57.94	9	57.74	57.70	1.1	2,140	0.05%
2021/12/10	0	57.54	20	57.51	57.50	-20	2,196	-0.91%
2021/12/09	0.4	57.55	0	0.00	57.40	0.4	2,242	0.02%
2021/12/08	0	57.40	10.1	57.40	57.40	-10	2,292	-0.44%
2021/12/07	1	56.70	2	56.95	57.30	-1	2,338	-0.04%
2021/12/06	11.1	56.90	0.2	57.20	56.90	10.9	2,386	0.45%
2021/12/03	0.4	57.19	0	0.00	57.00	0.4	2,487	0.01%
2021/12/02	1	57.10	0.2	57.20	57.20	0.8	2,522	0.03%
2021/12/01	1.3	57.00	4	57.00	57.50	-2.7	2,532	-0.11%
2021/11/30	0.3	57.02	7	56.81	57.50	-6.7	2,526	-0.26%
2021/11/29	2.1	56.13	1	56.10	56.10	1.1	2,516	0.05%
2021/11/26	8.3	56.54	3	56.67	56.50	5.3	2,513	0.21%
2021/11/25	2.2	56.77	0	0.00	57.00	2.2	2,504	0.09%
2021/11/24	2.2	56.91	1	57.00	56.80	1.2	2,511	0.05%
2021/11/23	2.2	56.67	1	56.70	56.70	1.2	2,539	0.05%
2021/11/22	1.5	56.97	1	56.90	57.00	0.5	2,537	0.02%
2021/11/19	5.2	57.41	0	0.00	57.30	5.2	2,534	0.21%
2021/11/18	0.5	57.99	3	57.90	57.90	-2.5	2,522	-0.10%
2021/11/17	4.3	57.76	1	57.70	57.80	3.3	2,521	0.13%
2021/11/16	3.4	57.76	9	57.87	58.00	-5.7	2,523	-0.22%
2021/11/15	4.5	57.87	0	0.00	57.80	4.5	2,529	0.18%
2021/11/12	9.1	58.30	6	58.13	58.80	3.1	2,515	0.12%
2021/11/11	0.1	57.10	3	57.10	57.40	-2.9	2,499	-0.12%
2021/11/10	7.2	57.17	2.1	56.71	56.80	5.1	2,512	0.20%
2021/11/09	1.2	57.32	2.1	57.11	57.70	-0.9	2,482	-0.04%
2021/11/08	3.1	57.21	5	57.24	57.20	-1.9	2,473	-0.08%
2021/11/05	2	57.51	2	57.30	57.30	0	2,464	0.00%
2021/11/04	3	57.87	6	57.80	57.80	-3	2,457	-0.12%
2021/11/03	8.4	57.92	11	57.83	58.20	-2.6	2,449	-0.11%
2021/11/02	17.3	57.26	15.3	57.54	59.10	2	2,401	0.09%
2021/11/01	0.1	56.00	1.2	55.82	55.80	-1.1	2,307	-0.05%
2021/10/29	2	55.70	0.1	55.91	55.80	1.9	2,304	0.08%
2021/10/28	2	55.41	1.3	55.86	55.90	0.7	2,305	0.03%
2021/10/27	6.1	55.75	5.5	55.62	55.50	0.6	2,314	0.03%
2021/10/26	6.7	55.61	2.4	55.61	55.70	4.4	2,322	0.19%
2021/10/25	1.2	55.05	9	55.10	55.20	-7.8	2,318	-0.34%
2021/10/22	6.3	55.68	6.2	55.53	55.20	0.1	2,337	0.00%
2021/10/21	1.4	55.64	1.1	56.00	55.50	0.4	2,359	0.02%
2021/10/20	5.1	55.78	1	55.50	56.30	4.1	2,334	0.18%
2021/10/19	0	0.00	3	55.03	56.00	-3	2,310	-0.13%
2021/10/18	2	54.85	0	0.00	54.90	2	2,330	0.09%
2021/10/15	0.1	54.43	0.5	54.50	54.50	-0.4	2,363	-0.02%
2021/10/14	1	54.01	0	0.00	54.20	1	2,374	0.04%
2021/10/13	0.1	55.10	1	54.90	54.60	-1	2,374	-0.04%
2021/10/12	4.3	55.20	1	55.50	54.60	3.3	2,399	0.14%
2021/10/08	1.2	55.90	4	56.03	56.10	-2.9	2,386	-0.12%
2021/10/07	9	55.71	0.1	55.85	55.90	8.9	2,375	0.37%
2021/10/06	5.3	55.00	2	55.05	54.80	3.3	2,372	0.14%
2021/10/05	8.1	54.14	7.1	53.80	54.60	1	2,378	0.04%
2021/10/04	2.7	54.23	1	54.10	54.20	1.7	2,372	0.07%
2021/10/01	1.9	55.02	3	54.97	54.90	-1.1	2,358	-0.05%
2021/09/30	2.2	54.84	0	0.00	56.00	2.2	2,325	0.10%
2021/09/29	4.2	54.62	5	54.26	54.50	-0.8	2,305	-0.03%
2021/09/28	3.8	54.67	5	54.50	54.70	-1.2	2,285	-0.05%
2021/09/27	16.5	54.98	9	54.80	54.60	7.5	2,265	0.33%
2021/09/24	15.9	56.18	12.2	56.15	56.00	3.7	2,215	0.17%
2021/09/23	3.2	59.67	11	59.77	60.00	-7.8	2,148	-0.36%
2021/09/22	13.1	58.12	27.3	58.00	59.00	-14.1	2,087	-0.68%
2021/09/17	51.2	58.96	19.9	58.97	57.40	31.3	1,997	1.57%
2021/09/16	17.1	62.32	9.1	62.31	62.50	8.1	1,799	0.45%
2021/09/15	15.1	60.46	20.8	60.43	61.20	-5.7	1,721	-0.33%
2021/09/14	10.2	58.63	13.3	59.34	60.00	-3.1	1,666	-0.18%
2021/09/13	7.2	58.49	1.2	58.80	59.00	6	1,618	0.37%
2021/09/10	23.1	56.89	19.1	57.31	57.70	4	1,587	0.25%
2021/09/09	4.7	56.24	7.1	56.41	56.50	-2.5	1,562	-0.16%
2021/09/08	12.2	55.90	31.1	55.84	55.60	-19	1,527	-1.24%
2021/09/07	2.1	54.03	5	53.30	54.30	-2.9	1,440	-0.20%
2021/09/06	3.2	52.91	0	0.00	53.00	3.2	1,440	0.22%
2021/09/03	8	52.30	4	52.78	52.90	4	1,434	0.28%
2021/09/02	7	52.46	2.1	52.89	52.40	4.9	1,436	0.34%
2021/09/01	7.1	52.73	3	52.97	52.60	4.1	1,434	0.29%
2021/08/31	1.1	52.59	11	52.75	52.60	-9.9	1,425	-0.69%
2021/08/30	1.2	52.61	3.1	52.74	52.70	-1.9	1,428	-0.14%
2021/08/27	0.1	51.50	7	52.00	52.80	-6.9	1,438	-0.48%
2021/08/26	14.1	51.40	0	0.00	51.40	14.1	1,413	1.00%
2021/08/25	3.1	51.15	0.6	51.61	51.60	2.5	1,434	0.18%
2021/08/24	3	50.87	0	0.00	50.80	3	1,442	0.21%
2021/08/23	1	50.70	1	50.40	50.60	0	1,475	0.00%
2021/08/20	2.2	50.00	0	0.00	49.80	2.2	1,500	0.15%
2021/08/19	14.2	50.01	1	50.00	49.90	13.2	1,503	0.88%
2021/08/18	12.5	50.19	1.5	50.43	50.80	11	1,492	0.74%
2021/08/17	5	50.80	2	50.70	50.70	3	1,484	0.20%
2021/08/16	8.4	50.93	0	0.00	50.90	8.4	1,490	0.56%
2021/08/13	0	0.00	2	51.20	51.20	-2	1,483	-0.13%
2021/08/12	1.2	50.95	0	0.00	51.20	1.2	1,503	0.08%
2021/08/11	2.1	51.12	3	51.00	50.90	-0.9	1,515	-0.06%
2021/08/10	1	50.82	0.3	51.24	51.00	0.7	1,544	0.05%
2021/08/09	3.7	51.41	0	0.00	51.20	3.7	1,621	0.23%
2021/08/06	1.1	51.76	2	51.90	51.90	-0.9	1,643	-0.05%
2021/08/05	5	52.20	1.8	52.90	52.40	3.2	1,728	0.19%
2021/08/04	0	0.00	1	52.50	52.40	-1	1,861	-0.05%
2021/08/03	0.1	52.45	9	52.41	52.80	-8.9	1,922	-0.46%
2021/08/02	2.2	52.49	5.5	52.40	52.30	-3.3	1,932	-0.17%
2021/07/30	1.1	53.08	1.2	52.61	52.50	-0.1	1,935	-0.01%
2021/07/29	1	53.00	1	53.20	53.20	0	1,945	0.00%
2021/07/28	3.5	52.91	3	52.87	52.70	0.5	1,954	0.03%
2021/07/27	1.1	53.37	0.9	53.30	53.40	0.2	2,007	0.01%
2021/07/26	5	52.60	0	0.00	52.60	5	2,005	0.25%
2021/07/23	9.5	52.51	0	0.00	52.60	9.5	2,043	0.46%
2021/07/22	64	52.83	29	52.39	52.70	35	2,107	1.66%
2021/07/21	1	52.60	4.8	52.59	52.70	-3.8	2,111	-0.18%
2021/07/20	1	51.90	8	51.96	52.10	-7	2,135	-0.33%
2021/07/19	1.1	51.67	13	51.29	52.00	-11.9	2,233	-0.53%
2021/07/16	8.2	52.15	7	51.73	51.40	1.2	2,391	0.05%
2021/07/15	1.1	51.25	1	51.70	51.70	0.1	2,464	0.01%
2021/07/14	10	50.84	1	50.80	50.90	9	2,504	0.36%
2021/07/13	5	50.80	0	0.00	50.90	5	2,572	0.19%
2021/07/12	4.3	50.95	7.2	50.93	50.80	-2.9	2,628	-0.11%
2021/07/09	0.1	50.52	4	50.45	50.60	-3.9	2,650	-0.15%
2021/07/08	1	50.50	5	50.44	50.60	-4	2,770	-0.14%
2021/07/07	0.3	50.50	9	50.44	50.50	-8.8	2,804	-0.31%
2021/07/06	1.3	50.60	1	50.50	50.60	0.3	2,848	0.01%
2021/07/05	2	50.31	16	50.39	50.50	-14	2,888	-0.48%
2021/07/02	0	0.00	7	50.67	50.50	-7	2,927	-0.24%
2021/07/01	5.1	50.50	2	50.50	50.70	3.1	3,009	0.10%
2021/06/30	4.4	50.36	1	50.70	50.00	3.4	3,082	0.11%
2021/06/29	3.6	50.70	14.7	50.80	50.80	-11.1	3,095	-0.36%
2021/06/28	2.6	50.84	2	50.30	51.10	0.6	3,240	0.02%
2021/06/25	0.2	50.10	3	50.10	50.20	-2.8	3,240	-0.09%
2021/06/24	4.3	49.49	13.1	49.34	49.60	-8.8	3,251	-0.27%
2021/06/23	8.1	49.00	9.4	49.09	49.45	-1.4	3,261	-0.04%
2021/06/22	1	49.00	32.2	48.97	49.00	-31.2	3,259	-0.96%
2021/06/21	6	49.02	13	49.19	48.95	-7	3,281	-0.21%
2021/06/18	0.1	49.20	1	49.25	49.45	-0.9	3,329	-0.03%
2021/06/17	1.1	49.01	5	49.22	49.10	-3.9	3,367	-0.12%
2021/06/16	10.3	48.66	6	48.88	49.00	4.3	3,404	0.13%
2021/06/15	0.4	48.66	11.6	48.80	49.00	-11.1	3,406	-0.33%
2021/06/11	4.4	48.06	2	48.10	48.10	2.4	3,383	0.07%
2021/06/09	3.1	47.87	10	47.90	47.90	-7	3,418	-0.20%
2021/06/08	1	47.90	2	47.95	47.95	-1	3,440	-0.03%
2021/06/07	5.4	47.77	10	47.70	48.05	-4.6	3,504	-0.13%
2021/06/04	4.4	47.94	0	0.00	47.90	4.4	3,529	0.12%
2021/06/02	19.3	48.27	6	48.22	48.60	13.3	3,595	0.37%
2021/06/01	3.1	48.04	1	48.40	48.20	2.1	3,607	0.06%
2021/05/31	18.2	48.53	7.8	48.55	48.30	10.4	3,617	0.29%
2021/05/28	5.9	48.53	3.6	48.57	49.00	2.3	3,612	0.06%
2021/05/27	0.1	47.75	0	0.00	48.00	0.1	3,607	0.00%
2021/05/26	2.4	47.72	1	47.75	47.85	1.4	3,624	0.04%
2021/05/25	2.1	47.66	0	0.00	47.70	2.1	3,633	0.06%
2021/05/24	4	47.44	0	0.00	47.55	4	3,666	0.11%
2021/05/21	0	0.00	6	47.55	47.65	-6	3,673	-0.16%
2021/05/20	3.1	47.19	5	46.92	47.00	-1.9	3,681	-0.05%
2021/05/19	12.1	46.59	9	46.55	46.90	3.1	3,677	0.08%
2021/05/18	14.4	46.15	5	45.70	46.75	9.4	3,697	0.25%
2021/05/17	16.3	45.26	9.4	45.15	45.50	7	3,698	0.19%
2021/05/14	9.5	46.73	13.1	46.86	46.75	-3.6	3,624	-0.10%
2021/05/13	12.3	46.30	12	46.07	46.05	0.3	3,597	0.01%
2021/05/12	16.9	45.54	53.2	45.75	45.60	-36.3	3,500	-1.04%
2021/05/11	4.2	48.64	16.1	48.54	48.95	-11.9	3,380	-0.35%
2021/05/10	2.2	48.53	1	48.30	48.70	1.2	3,332	0.04%
2021/05/07	5	48.23	1	48.35	48.35	4	3,371	0.12%
2021/05/06	2.3	47.81	0.2	48.15	48.00	2.1	3,376	0.06%
2021/05/05	6	47.64	0	0.00	47.60	6	3,361	0.18%
2021/05/04	14.5	47.73	5.6	47.88	47.40	8.9	3,359	0.26%
2021/05/03	3.4	48.60	2	48.50	48.40	1.4	3,306	0.04%
2021/04/29	20	48.94	33	49.15	49.25	-13	3,293	-0.39%
2021/04/28	13	48.79	7.1	49.35	49.45	5.9	3,284	0.18%
2021/04/27	16.3	48.00	8	47.96	48.00	8.3	3,277	0.25%
2021/04/26	16.2	47.98	13	47.87	48.35	3.2	3,263	0.10%
2021/04/23	22.1	48.70	17	48.81	48.50	5.1	3,221	0.16%
2021/04/22	53.9	50.36	16	51.06	50.00	37.9	3,147	1.20%
2021/04/21	15	52.47	24	52.67	53.00	-9	3,007	-0.30%
2021/04/20	14.7	52.00	5	52.00	52.00	9.7	2,918	0.33%
2021/04/19	20.1	52.05	1.5	52.17	52.10	18.6	2,875	0.65%
2021/04/16	11.2	50.84	4.5	51.28	51.90	6.7	2,820	0.24%
2021/04/15	5	50.42	1	50.30	50.40	4	2,779	0.14%
2021/04/14	78.2	50.04	36.6	50.10	50.00	41.6	2,764	1.51%
2021/04/13	5.3	51.41	0.5	51.50	51.40	4.8	2,682	0.18%
2021/04/12	36.3	51.04	3.6	50.76	51.30	32.7	2,672	1.22%
2021/04/09	25.7	50.00	2.1	50.00	50.30	23.7	2,658	0.89%
2021/04/08	8.6	49.86	3.5	49.96	50.00	5.1	2,627	0.19%
2021/04/07	13	49.88	16.3	49.97	50.10	-3.3	2,613	-0.13%
2021/04/06	1.5	48.77	9.1	48.61	49.20	-7.7	2,600	-0.29%
2021/04/01	11.2	47.47	10.2	47.54	47.65	0.9	2,541	0.04%
2021/03/31	31.1	47.36	40.6	47.47	47.35	-9.5	2,491	-0.38%
2021/03/30	24.1	46.27	12	46.37	46.50	12.1	2,334	0.52%
2021/03/29	11.3	46.02	3.1	46.14	46.30	8.2	2,304	0.35%
2021/03/26	3.1	45.55	13	45.67	45.70	-9.9	2,288	-0.43%
2021/03/25	14.6	45.37	11	45.44	45.45	3.6	2,270	0.16%
2021/03/24	12.4	45.36	3.5	45.66	45.45	8.9	2,261	0.39%
2021/03/23	23.7	45.47	21.9	45.47	45.50	1.8	2,238	0.08%
2021/03/22	17.8	44.21	19	44.46	45.00	-1.2	2,187	-0.06%
2021/03/19	13.1	43.73	0	0.00	43.65	13.1	2,141	0.61%
2021/03/18	7.1	43.74	4	43.84	43.70	3.1	2,095	0.15%
2021/03/17	4.4	43.73	0	0.00	43.80	4.4	2,101	0.21%
2021/03/16	5	43.83	0	0.00	43.90	5	2,148	0.23%
2021/03/15	10.4	43.07	5.7	43.49	43.40	4.7	2,146	0.22%
2021/03/12	4	43.29	73.3	43.26	43.35	-69.2	2,152	-3.22%
2021/03/11	12.3	43.87	10.2	43.74	43.70	2	2,155	0.09%
2021/03/10	1.6	44.25	5	44.40	44.25	-3.4	2,110	-0.16%
2021/03/09	4	43.93	1.1	43.90	44.00	3	2,096	0.14%
2021/03/08	19.1	43.43	1	43.25	43.60	18.1	2,066	0.87%
2021/03/05	4.1	43.07	27	42.88	43.10	-22.9	2,033	-1.12%
2021/03/04	10.7	42.51	9	42.66	42.70	1.7	2,035	0.08%
2021/03/03	5.7	42.46	4	42.53	42.65	1.7	2,017	0.09%
2021/03/02	5.1	42.21	19	42.25	42.30	-13.9	1,993	-0.70%
2021/02/26	24.1	42.05	1	42.20	42.20	23.1	1,980	1.16%
2021/02/25	10.5	42.18	3	42.35	42.20	7.5	1,964	0.38%
2021/02/24	18.5	42.37	12	42.24	42.05	6.5	1,969	0.33%
2021/02/23	6.7	42.07	7.2	41.94	42.15	-0.5	1,947	-0.03%
2021/02/22	12.4	41.96	4.3	41.93	41.90	8.1	1,944	0.42%
2021/02/19	28.8	41.78	24	41.76	42.05	4.8	1,953	0.24%
2021/02/18	3.5	42.00	10	41.96	42.05	-6.5	1,962	-0.33%
2021/02/17	4.1	41.37	2.4	41.42	41.55	1.7	1,969	0.08%
2021/02/05	1	40.80	1	40.80	40.90	0	1,955	0.00%
2021/02/04	1	40.50	2	40.61	40.60	-1	1,967	-0.05%
2021/02/03	0.1	40.65	0	0.00	40.65	0.1	2,022	0.00%
2021/02/02	5.2	40.72	7	40.72	40.65	-1.8	2,059	-0.09%
2021/02/01	0	0.00	17.5	40.39	40.45	-17.5	2,062	-0.85%
2021/01/29	5.3	40.14	0	0.00	40.45	5.3	2,049	0.26%
2021/01/28	4.1	40.25	2	40.23	40.30	2.1	1,999	0.10%
2021/01/27	4.1	40.58	3	40.78	40.65	1.1	1,987	0.06%
2021/01/26	5	40.62	5	40.69	40.65	0	1,989	0.00%
2021/01/25	3.4	40.32	3	40.57	40.85	0.4	1,987	0.02%
2021/01/22	5.2	40.36	0	0.00	40.40	5.2	1,986	0.26%
2021/01/21	11.8	40.51	4	40.44	40.45	7.8	1,986	0.39%
2021/01/20	25.4	40.54	27.6	40.60	40.40	-2.2	1,974	-0.11%
2021/01/19	10	41.06	7	41.06	41.10	3	1,917	0.16%
2021/01/18	2.6	41.09	2	41.00	41.10	0.6	1,920	0.03%
2021/01/15	15.2	41.31	8.9	41.43	41.20	6.3	1,908	0.33%
2021/01/14	6.4	41.62	3	41.62	41.65	3.4	1,947	0.18%
2021/01/13	3.5	41.76	4.2	41.82	41.85	-0.7	1,936	-0.04%
2021/01/12	7.4	41.86	2	41.95	41.80	5.4	1,931	0.28%
2021/01/11	14.1	41.83	15	41.81	42.10	-0.9	1,924	-0.05%
2021/01/08	5.4	41.88	2	41.85	41.85	3.4	1,914	0.18%
2021/01/07	9	42.13	6.4	42.17	42.15	2.6	1,888	0.14%
2021/01/06	12.5	42.49	18	42.41	42.15	-5.5	1,869	-0.29%
2021/01/05	0.5	42.64	9.2	42.55	42.65	-8.7	1,825	-0.47%
2021/01/04	3.5	42.43	5	42.50	42.50	-1.5	1,823	-0.08%
2020/12/31	48.5	42.65	1	42.70	42.60	47.5	1,792	2.65%
2020/12/30	53	42.69	16	42.63	42.80	37	1,783	2.07%
2020/12/29	20.1	42.38	20	42.60	42.85	0.1	1,766	0.01%
2020/12/28	3	41.60	54	41.91	41.90	-51	1,696	-3.00%
2020/12/25	1	41.35	15	41.44	41.45	-14	1,668	-0.84%
2020/12/24	17.6	41.26	0.6	41.40	41.25	16.9	1,662	1.02%
2020/12/23	2	41.30	6	41.35	41.25	-4	1,667	-0.24%
2020/12/22	26.1	41.67	24	41.86	41.35	2.1	1,687	0.12%
2020/12/21	3	41.30	2	41.40	41.60	1	1,702	0.06%
2020/12/18	2	41.45	0.1	41.60	41.45	1.9	1,712	0.11%
2020/12/17	7	41.41	12	41.53	41.45	-5	1,727	-0.29%
2020/12/16	0.4	41.33	11	41.40	41.55	-10.6	1,733	-0.61%
2020/12/15	12.1	41.16	0	0.00	41.10	12.1	1,744	0.69%
2020/12/14	5.2	41.35	10	41.40	41.45	-4.8	1,752	-0.27%
2020/12/11	17.1	41.28	0	0.00	41.25	17.1	1,767	0.97%
2020/12/10	30.1	41.67	9	41.87	41.50	21.1	1,771	1.19%
2020/12/09	9.1	41.07	1	41.05	41.15	8.1	1,749	0.46%
2020/12/08	3.1	41.12	13.6	41.12	41.05	-10.6	1,783	-0.59%
2020/12/07	2.4	41.53	2.2	41.26	41.25	0.2	1,768	0.01%
2020/12/04	2.7	41.31	0	0.00	41.55	2.7	1,766	0.15%
2020/12/03	4	41.09	5	41.22	41.25	-1	1,753	-0.06%
2020/12/02	18.6	41.35	1	41.40	41.30	17.6	1,751	1.00%
2020/12/01	0	0.00	2	41.53	41.55	-2	1,759	-0.11%
2020/11/30	12.1	41.75	2	41.83	41.20	10.1	1,765	0.57%
2020/11/27	2.4	41.65	0	0.00	41.70	2.4	1,737	0.14%
2020/11/26	1	41.30	1	41.50	41.60	0	1,745	0.00%
2020/11/25	3	41.45	0	0.00	41.40	3	1,790	0.17%
2020/11/24	2	41.33	0	0.00	41.40	2	1,790	0.11%
2020/11/23	3	41.48	2	41.35	41.40	1	1,793	0.06%
2020/11/20	4	40.86	4	40.94	41.00	0	1,786	0.00%
2020/11/19	4	40.99	8	40.96	41.05	-4	1,784	-0.22%
2020/11/18	6	41.30	3.6	41.26	41.20	2.4	1,803	0.13%
2020/11/17	10	41.40	3	41.37	41.35	7	1,818	0.39%
2020/11/16	8	41.84	0.1	41.95	41.85	7.9	1,879	0.42%
2020/11/13	4.2	42.02	8.6	42.05	42.10	-4.5	1,873	-0.24%
2020/11/12	2	41.85	1.4	41.93	41.70	0.6	1,882	0.03%
2020/11/11	33	42.08	5.2	41.57	42.25	27.8	1,917	1.45%
2020/11/10	1.4	40.93	2	41.15	41.10	-0.7	1,882	-0.03%
2020/11/09	3	40.55	2.4	40.52	40.60	0.6	1,900	0.03%
2020/11/06	5	40.10	0	0.00	40.10	5	2,070	0.24%
2020/11/05	2.1	40.20	2.3	40.10	40.00	-0.2	2,172	-0.01%
2020/11/03	16	39.97	0.3	40.00	39.90	15.7	2,279	0.69%
2020/11/02	4	39.60	0	0.00	39.90	4	2,298	0.17%
2020/10/30	3.7	40.17	0.1	40.30	39.95	3.6	2,326	0.16%
2020/10/29	3	40.05	2	40.38	40.35	1	2,345	0.04%
2020/10/28	5.3	40.73	0	0.00	40.70	5.3	2,372	0.22%
2020/10/27	4.3	40.20	0	0.00	40.30	4.3	2,439	0.17%
2020/10/26	1.1	40.34	2	40.15	40.35	-0.9	2,482	-0.04%
2020/10/23	1	39.90	1	39.85	39.75	0	2,504	0.00%
2020/10/22	8.5	39.24	3	39.40	39.90	5.5	2,525	0.22%
2020/10/21	4	39.58	1	39.85	39.60	3	2,482	0.12%
2020/10/20	0	0.00	1	39.50	39.50	-1	2,507	-0.04%
2020/10/19	2	39.70	0	0.00	39.85	2	2,517	0.08%
2020/10/16	2	39.90	11	39.94	39.80	-9	2,539	-0.35%
2020/10/15	0	0.00	5	39.75	39.85	-5	2,606	-0.19%
2020/10/14	0	0.00	1.1	40.00	39.95	-1.1	2,627	-0.04%
2020/10/13	2	39.95	0	0.00	40.10	2	2,660	0.08%
2020/10/12	2.8	40.23	3.5	40.20	40.30	-0.7	2,714	-0.03%
2020/10/08	1.1	40.07	2	40.20	40.20	-0.9	2,726	-0.03%
2020/10/07	0.4	40.40	0	0.00	40.20	0.4	2,742	0.01%
2020/10/06	1	40.35	0	0.00	40.45	1	2,778	0.04%
2020/10/05	1	39.70	1	39.75	39.65	0	2,795	0.00%
2020/09/30	4	39.81	0	0.00	39.80	4	2,814	0.14%
2020/09/29	3	39.87	1	39.75	39.90	2	2,824	0.07%
2020/09/28	3	39.62	1	40.10	39.95	2	2,855	0.07%
2020/09/25	19	39.44	6	39.61	39.40	13	2,899	0.45%
2020/09/24	15	39.38	1	39.25	39.25	14	2,910	0.48%
2020/09/23	7	40.01	28.1	39.95	40.05	-21.1	2,895	-0.73%
2020/09/22	4	40.09	4.6	40.24	40.20	-0.6	2,892	-0.02%
2020/09/21	1.4	40.65	1	40.70	40.60	0.4	2,885	0.01%
2020/09/17	6.6	41.28	13	41.39	40.95	-6.4	2,875	-0.22%
2020/09/16	10.4	41.63	4	41.44	41.55	6.4	2,867	0.22%
2020/09/15	3	40.82	0	0.00	40.80	3	2,865	0.10%
2020/09/14	2.1	40.38	4.2	40.32	40.45	-2.1	2,879	-0.07%
2020/09/11	8.4	40.79	1	40.70	40.65	7.4	2,852	0.26%
2020/09/10	7	41.23	1.2	41.44	41.30	5.8	2,815	0.21%
2020/09/09	4.4	41.28	3.4	41.36	41.35	1	2,815	0.04%
2020/09/08	4.4	41.72	1	41.70	41.70	3.4	2,817	0.12%
2020/09/07	4	41.73	2	41.83	41.65	2	2,846	0.07%
2020/09/04	2	41.85	4	41.95	42.00	-2	2,888	-0.07%
2020/09/03	0	0.00	1	42.40	42.15	-1	2,887	-0.03%
2020/09/02	0	0.00	2	42.23	42.45	-2	2,894	-0.07%
2020/09/01	0	0.00	2	42.30	42.30	-2	2,928	-0.07%
2020/08/31	14.3	42.30	1	42.30	42.05	13.3	2,923	0.45%
2020/08/28	3	42.87	4	42.75	42.80	-1	2,881	-0.03%
2020/08/27	3	42.95	0	0.00	43.00	3	2,906	0.10%
2020/08/26	0.2	43.50	1	43.20	43.30	-0.8	2,918	-0.03%
2020/08/25	1.1	43.50	0.6	43.50	43.40	0.5	2,938	0.02%
2020/08/24	1.4	43.53	8	43.37	43.50	-6.6	2,971	-0.22%
2020/08/21	5	42.94	5	43.04	43.15	0	2,962	0.00%
2020/08/20	4.3	42.02	36	41.93	42.10	-31.7	2,941	-1.08%
2020/08/19	2	43.10	2	43.08	43.00	0	2,878	0.00%
2020/08/18	5.2	43.12	3	43.02	43.40	2.2	2,857	0.08%
2020/08/17	8.2	43.12	2	43.25	43.40	6.2	2,862	0.22%
2020/08/14	7.3	41.71	1	41.70	41.85	6.3	2,830	0.22%
2020/08/13	7	41.42	13	41.59	41.80	-6	2,854	-0.21%
2020/08/12	34	40.89	20	40.37	41.15	14	2,874	0.49%
2020/08/11	22	47.14	8.2	47.16	47.15	13.9	2,722	0.51%
2020/08/10	21.6	47.10	0	0.00	47.20	21.6	2,701	0.80%
2020/08/07	11.2	47.10	4.4	47.31	47.10	6.8	2,703	0.25%
2020/08/06	10.8	47.18	2.2	47.11	47.20	8.6	2,772	0.31%
2020/08/05	20	47.05	45	47.06	47.15	-25	3,082	-0.81%
2020/08/04	9.5	47.30	25	47.23	47.20	-15.5	3,126	-0.50%
2020/08/03	14.7	47.06	7	47.24	47.25	7.7	3,156	0.24%
2020/07/31	8	46.54	10	47.02	46.90	-2	3,172	-0.06%
2020/07/30	12.8	45.94	11	45.95	46.05	1.8	3,245	0.05%
2020/07/29	6	45.46	8.2	45.45	45.25	-2.2	3,268	-0.07%
2020/07/28	13	44.68	7	44.76	44.70	6	3,286	0.18%
2020/07/27	11	44.80	23	44.78	44.70	-12	3,333	-0.36%
2020/07/24	7	45.25	0	0.00	45.30	7	3,392	0.21%
2020/07/23	2	45.80	9	45.87	45.80	-7	3,421	-0.20%
2020/07/22	14	45.72	0	0.00	45.80	14	3,450	0.41%
2020/07/21	12	45.66	5	45.55	45.65	7	3,445	0.20%
2020/07/20	2	44.90	3	44.93	44.95	-1	3,405	-0.03%
2020/07/17	8	45.06	3.4	44.94	45.00	4.7	3,451	0.13%
2020/07/16	6	44.84	8	44.96	45.00	-2	3,504	-0.06%
2020/07/15	3	44.03	3	44.20	44.15	0	3,518	0.00%
2020/07/14	1.2	43.95	1	43.90	43.95	0.2	3,599	0.01%
2020/07/13	1.1	43.76	15	43.82	43.95	-14	3,678	-0.38%
2020/07/10	10	43.08	8	43.05	43.05	2	3,763	0.05%
2020/07/09	21	43.68	5	43.85	43.60	16	3,827	0.42%
2020/07/08	3	43.72	2	43.75	43.80	1	3,910	0.03%
2020/07/07	1	43.50	14	43.87	43.75	-13	3,938	-0.33%
2020/07/06	12	44.05	8	43.91	43.95	4	3,971	0.10%
2020/07/03	0	43.50	2	43.08	43.45	-2	3,973	-0.05%
2020/07/02	3	42.88	0	0.00	42.90	3	4,019	0.07%
2020/07/01	2	42.73	1	42.80	42.75	1	4,068	0.02%
2020/06/30	21	42.74	4	42.80	42.50	17	4,260	0.40%
2020/06/29	8	42.56	0	0.00	42.50	8	4,304	0.19%
2020/06/24	1.5	42.67	2.1	42.70	42.65	-0.6	4,326	-0.01%
2020/06/23	2	42.60	0	0.00	42.55	2	4,359	0.05%
2020/06/22	3	42.88	2	42.88	42.80	1	4,373	0.02%
2020/06/19	1	42.35	0	0.00	42.85	1	4,402	0.02%
2020/06/18	0	0.00	12.1	42.38	42.30	-12.1	4,417	-0.27%
2020/06/17	6	42.13	4	42.25	42.30	2	4,433	0.05%
2020/06/16	1	41.95	7.2	42.03	42.10	-6.2	4,485	-0.14%
2020/06/15	5	41.94	4	41.88	41.85	1	4,583	0.02%
2020/06/12	15	41.48	3	41.77	42.00	12	4,612	0.26%
2020/06/11	11	42.50	1	42.30	42.35	10	4,636	0.22%
2020/06/10	14.4	43.11	5	43.15	43.20	9.4	4,617	0.20%
2020/06/09	6	43.01	3	43.05	43.15	3	4,700	0.06%
2020/06/08	22.4	42.93	2.8	42.76	43.10	19.5	4,741	0.41%
2020/06/05	3	42.45	1	42.45	42.45	2	4,725	0.04%
2020/06/04	4.2	42.49	5	42.32	42.40	-0.8	4,786	-0.02%
2020/06/03	4	42.25	4	42.33	42.40	0	4,817	0.00%
2020/06/02	12	42.23	4	42.21	42.20	8	4,796	0.17%
2020/06/01	3	41.90	1.6	42.02	42.00	1.5	4,780	0.03%
2020/05/29	6	41.30	59	41.77	41.30	-53	4,759	-1.11%
2020/05/28	33	41.78	1	41.80	41.65	32	4,722	0.68%
2020/05/27	2	41.78	13	41.85	41.80	-11	4,744	-0.23%
2020/05/26	8	41.93	15	41.92	41.95	-7	4,741	-0.15%
2020/05/25	0	0.00	1	41.90	41.85	-1	4,725	-0.02%
2020/05/22	15	41.58	0	0.00	41.55	15	4,733	0.32%
2020/05/21	0	0.00	2	41.95	42.05	-2	4,722	-0.04%
2020/05/20	17	41.96	0.3	42.00	41.80	16.7	4,704	0.36%
2020/05/19	3	42.10	18	42.25	42.30	-15	4,665	-0.32%
2020/05/18	5	41.18	5	41.48	41.55	0	4,615	0.00%
2020/05/15	5	41.03	7	40.81	41.25	-2	4,622	-0.04%
2020/05/14	23	41.48	9.3	41.48	41.10	13.8	4,570	0.30%
2020/05/13	12	41.75	29	41.86	41.80	-17	4,499	-0.38%
2020/05/12	62.2	42.07	50	42.17	41.80	12.2	4,407	0.28%
2020/05/11	14	44.98	10.2	45.08	44.90	3.9	4,087	0.09%
2020/05/08	8.4	45.32	8	45.44	45.40	0.4	4,010	0.01%
2020/05/07	5	44.60	15	44.56	45.00	-10	3,951	-0.25%
2020/05/06	27.1	44.74	26	44.45	43.90	1.1	3,919	0.03%
2020/05/05	16.6	44.19	17	44.18	44.75	-0.4	3,783	-0.01%
2020/05/04	11.6	42.89	4.2	43.13	43.45	7.5	3,722	0.20%
2020/04/30	17	42.85	3.8	43.10	43.10	13.2	3,676	0.36%
2020/04/29	11	42.63	20.4	42.69	42.90	-9.4	3,632	-0.26%
2020/04/28	9	41.90	1	41.90	42.00	8	3,561	0.22%
2020/04/27	4.2	41.19	10	41.23	41.20	-5.8	3,584	-0.16%
2020/04/24	3	40.88	1	40.75	40.75	2	3,552	0.06%
2020/04/22	7	40.37	4	40.59	40.85	3	3,522	0.09%
2020/04/21	14	40.85	9	41.02	40.65	5	3,463	0.14%
2020/04/20	1	40.70	2	40.75	40.90	-1	3,401	-0.03%
2020/04/17	12.3	40.87	7.2	40.81	40.45	5.1	3,367	0.15%
2020/04/16	32	41.32	42.1	41.20	41.25	-10.1	3,256	-0.31%
2020/04/15	13	41.16	14	41.24	41.80	-1	3,157	-0.03%
2020/04/14	37	40.02	65	40.06	40.15	-28	3,036	-0.92%
2020/04/13	60	39.47	47.2	39.45	39.45	12.8	2,948	0.43%
2020/04/10	17	38.80	6	38.75	38.85	11	2,858	0.38%
2020/04/09	2	38.50	2	38.35	38.45	0	2,830	0.00%
2020/04/08	15	38.49	32	38.44	38.45	-17	2,774	-0.61%
2020/04/07	6	38.30	16	38.33	38.30	-10	2,719	-0.37%
2020/04/06	11	37.90	10	38.01	37.95	1	2,640	0.04%
2020/04/01	49	37.95	29	38.06	37.90	20	2,567	0.78%
2020/03/31	7	37.25	1	37.25	37.25	6	2,362	0.25%
2020/03/30	5	33.72	14	33.81	33.90	-9	2,308	-0.39%
2020/03/27	3	33.80	33	33.70	33.20	-30	2,279	-1.32%
2020/03/26	1	33.05	3	33.25	33.30	-2	2,246	-0.09%
2020/03/25	1	33.35	7	32.96	33.25	-6	2,236	-0.27%
2020/03/24	4	31.94	7	32.08	31.85	-3	2,219	-0.14%
2020/03/23	5	30.70	6	30.71	30.70	-1	2,213	-0.05%
2020/03/20	14	30.79	23.3	30.90	31.25	-9.3	2,200	-0.42%
2020/03/19	15.1	29.40	12	29.22	29.30	3.1	2,142	0.14%
2020/03/18	14.1	31.94	8.3	31.91	31.80	5.9	2,038	0.29%
2020/03/17	11	32.03	6	32.04	31.85	5	1,994	0.25%
2020/03/16	7	33.47	3	33.33	33.20	4	1,941	0.21%
2020/03/13	9.1	32.96	119	32.91	34.00	-109.9	1,916	-5.73%	大賣/鉅額交易
2020/03/12	11	35.69	11.1	35.83	35.60	-0.1	1,827	-0.01%
2020/03/11	5	37.05	4.2	37.04	36.90	0.8	1,779	0.05%
2020/03/10	7	36.29	4	36.75	36.70	3	1,752	0.17%
2020/03/09	12.1	37.40	4.4	37.36	37.20	7.7	1,682	0.46%
2020/03/06	0	0.00	2	38.15	38.20	-2	1,639	-0.12%
2020/03/05	13	38.32	0.1	38.50	38.45	13	1,625	0.80%
2020/03/04	1	37.95	1	38.00	37.95	0	1,613	0.00%
2020/03/02	12	37.62	54	37.75	37.50	-42	1,587	-2.65%
2020/02/27	7	38.19	22	38.28	38.00	-15	1,547	-0.97%
2020/02/26	4	38.44	9	38.40	38.35	-5	1,531	-0.33%
2020/02/25	14	38.06	12	38.28	38.40	2	1,520	0.13%
2020/02/24	29	38.81	5	38.53	38.55	24	1,511	1.59%
2020/02/21	1	39.15	9	39.10	39.00	-8	1,493	-0.54%
2020/02/20	3.1	39.03	42	39.12	39.05	-38.9	1,492	-2.61%
2020/02/19	3.5	39.28	17	39.30	39.25	-13.5	1,491	-0.91%
2020/02/18	9	39.21	4.1	39.15	39.30	4.9	1,494	0.33%
2020/02/17	30	38.40	41	38.41	38.60	-11	1,482	-0.74%
2020/02/14	2	38.08	5	38.07	38.10	-3	1,492	-0.20%
2020/02/13	20	38.02	18	38.02	37.95	2	1,486	0.13%
2020/02/12	15	38.07	0	0.00	38.00	15	1,481	1.01%
2020/02/11	20	37.85	5	37.80	37.85	15	1,466	1.02%
2020/02/10	2	37.53	13	37.50	37.55	-11	1,469	-0.75%
2020/02/07	27	37.98	1	38.05	37.60	26	1,476	1.76%
2020/02/06	11	38.13	2	38.10	38.10	9	1,454	0.62%
2020/02/05	1	37.55	0	0.00	37.55	1	1,435	0.07%
2020/02/04	3	37.80	4	37.81	37.70	-1	1,427	-0.07%
2020/02/03	4	37.45	16	37.19	37.55	-12	1,420	-0.84%
2020/01/31	7	37.39	3.3	37.66	37.70	3.7	1,392	0.27%
2020/01/30	13	37.31	25.6	37.10	37.15	-12.6	1,377	-0.91%
2020/01/20	0	0.00	2	38.63	38.60	-2	1,290	-0.16%
2020/01/17	0	0.00	3	38.40	38.50	-3	1,272	-0.24%
2020/01/16	0	0.00	2	37.90	38.10	-2	1,249	-0.16%
2020/01/15	0	0.00	2	38.10	38.00	-2	1,245	-0.16%
2020/01/14	2	38.38	6.6	38.50	38.20	-4.6	1,250	-0.36%
2020/01/13	7	37.79	9	37.68	37.85	-2	1,234	-0.16%
2020/01/08	2	36.65	3	36.55	36.55	-1	1,219	-0.08%
2020/01/07	3	36.85	2	36.80	36.90	1	1,211	0.08%
2020/01/06	5	36.59	4	36.65	36.85	1	1,221	0.08%
2020/01/03	2	37.03	2.1	36.98	37.05	-0.1	1,210	-0.01%
2020/01/02	0	0.00	1	37.05	37.10	-1	1,213	-0.08%
2019/12/31	1	36.90	1	36.95	36.95	0	1,209	0.00%
2019/12/30	0	0.00	2	36.90	36.80	-2	1,201	-0.17%
2019/12/27	0	0.00	6	36.80	36.80	-6	1,199	-0.50%
2019/12/26	9	36.81	1	36.85	36.85	8	1,195	0.67%
2019/12/25	1	36.85	0.2	36.95	36.95	0.8	1,199	0.07%
2019/12/23	4	36.53	0	0.00	36.65	4	1,202	0.33%
2019/12/20	0	0.00	3	36.43	36.70	-3	1,196	-0.25%
2019/12/19	3	36.68	1	36.70	36.70	2	1,179	0.17%
2019/12/18	10	36.34	16.5	36.24	36.65	-6.5	1,153	-0.56%
2019/12/17	15	35.93	8.1	35.97	35.95	6.9	1,128	0.61%
2019/12/16	11	35.95	3	36.00	36.00	8	1,138	0.70%
2019/12/13	37	35.95	5	35.90	35.90	32	1,148	2.79%
2019/12/12	1	36.00	0	0.00	35.85	1	1,139	0.09%
2019/12/11	0	0.00	5.2	36.08	36.10	-5.2	1,133	-0.46%
2019/12/10	0	0.00	4	36.00	36.15	-4	1,133	-0.35%
2019/12/09	4	35.89	8.2	35.83	35.95	-4.2	1,149	-0.36%
2019/12/06	1	35.45	0	0.00	35.50	1	1,139	0.09%
2019/12/05	1	35.30	0	0.00	35.25	1	1,130	0.09%
2019/12/04	0	0.00	4	35.26	35.35	-4	1,132	-0.35%
2019/12/03	1	35.25	0	0.00	35.40	1	1,142	0.09%
2019/12/02	3	35.35	3	35.42	35.40	0	1,150	0.00%
2019/11/29	1	35.45	0	0.00	35.55	1	1,162	0.09%
2019/11/28	1	35.55	0	0.00	35.55	1	1,176	0.09%
2019/11/27	0	0.00	1	35.70	35.70	-1	1,210	-0.08%
2019/11/22	1	35.50	0	0.00	35.55	1	1,400	0.07%
2019/11/21	2	35.65	0	0.00	35.55	2	1,427	0.14%
2019/11/20	2	35.60	1.1	35.66	35.95	1	1,427	0.07%
2019/11/19	0	0.00	8.1	35.67	35.75	-8.1	1,432	-0.57%
2019/11/18	5	35.70	1	35.75	35.75	4	1,437	0.28%
2019/11/15	2	35.88	9	35.79	35.95	-7	1,434	-0.49%
2019/11/14	7	35.47	4.1	35.53	35.60	3	1,428	0.21%
2019/11/13	12	35.00	26.1	35.03	35.15	-14.1	1,426	-0.98%
2019/11/11	3	34.30	18.5	34.35	34.30	-15.5	1,577	-0.98%
2019/11/08	0	0.00	2.1	34.36	34.45	-2.1	1,604	-0.13%
2019/11/07	4	34.44	0	0.00	34.35	4	1,632	0.25%
2019/11/06	5	34.61	0	0.00	34.50	5	1,645	0.30%
2019/11/05	4	34.86	0	0.00	34.90	4	1,647	0.24%
2019/11/04	11	34.63	1	34.65	34.70	10	1,691	0.59%
2019/11/01	2	34.55	0	0.00	34.55	2	1,711	0.12%
2019/10/31	0	0.00	3	34.85	34.65	-3	1,730	-0.17%
2019/10/29	3	34.65	0	0.00	34.75	3	1,757	0.17%
2019/10/28	7	34.76	10.1	34.90	34.80	-3.1	1,769	-0.17%
2019/10/25	1	34.90	1.2	35.00	34.90	-0.2	1,785	-0.01%
2019/10/24	4	34.91	1	34.95	35.00	3	1,797	0.17%
2019/10/23	4	34.84	1	34.80	34.85	3	1,809	0.17%
2019/10/22	1	34.95	1	34.85	35.00	0	1,811	0.00%
2019/10/21	3	34.52	2	34.60	34.70	1	1,801	0.06%
2019/10/17	10	34.38	3	34.30	34.25	7	1,788	0.39%
2019/10/16	2	34.50	0	0.00	34.40	2	1,795	0.11%
2019/10/15	4	34.25	0	0.00	34.25	4	1,802	0.22%
2019/10/14	2	34.33	0.1	34.40	34.35	1.9	1,824	0.11%
2019/10/09	2	34.25	0	0.00	34.15	2	1,821	0.11%
2019/10/08	1.2	34.45	3	34.45	34.45	-1.9	1,832	-0.10%
2019/10/07	2	33.90	0	0.00	33.95	2	1,826	0.11%
2019/10/03	1	33.70	0	0.00	33.70	1	1,847	0.05%
2019/10/02	2	33.73	0	0.00	33.75	2	1,849	0.11%
2019/10/01	4	33.79	0	34.00	33.80	4	1,864	0.21%
2019/09/27	4	33.78	0	0.00	33.70	4	1,873	0.21%
2019/09/26	10	34.01	1	33.95	33.95	9	1,873	0.48%
2019/09/25	3	34.02	7	34.00	34.05	-4	1,877	-0.21%
2019/09/20	17	33.71	0	0.00	33.70	17	1,924	0.88%
2019/09/19	15	34.02	0	0.00	33.95	15	1,929	0.78%
2019/09/18	1	34.15	0	0.00	34.35	1	1,946	0.05%
2019/09/17	1	34.20	0	0.00	34.10	1	1,956	0.05%
2019/09/12	5	34.65	5	34.65	34.55	0	2,041	0.00%
2019/09/11	3	34.87	1	34.80	34.70	2	2,052	0.10%
2019/09/10	4	33.86	0	0.00	34.00	4	2,031	0.20%
2019/09/09	2	33.78	0	0.00	33.85	2	2,028	0.10%
2019/09/06	3	33.73	0	0.00	33.75	3	2,026	0.15%
2019/09/05	4	33.85	3	33.95	33.80	1	2,025	0.05%
2019/09/04	2	33.93	0	0.00	33.95	2	2,028	0.10%
2019/09/03	1	33.95	0	0.00	34.10	1	2,047	0.05%
2019/09/02	9	34.09	0	0.00	34.15	9	2,039	0.44%
2019/08/30	17	33.38	0	0.00	33.80	17	2,043	0.83%
2019/08/29	10	32.86	6	32.83	32.90	4	2,014	0.20%
2019/08/28	5	35.79	3	35.95	36.10	2	1,973	0.10%
2019/08/27	3.1	35.89	12.4	36.12	35.60	-9.4	1,916	-0.49%
2019/08/26	1	36.05	0	0.00	36.15	1	1,845	0.05%
2019/08/23	0	0.00	2	36.30	36.30	-2	1,826	-0.11%
2019/08/22	1	36.50	8	36.50	36.45	-7	1,836	-0.38%
2019/08/21	21	36.70	1	36.65	36.50	20	1,865	1.07%
2019/08/19	1	36.15	1	36.20	36.15	0	1,902	0.00%
2019/08/16	4	36.31	10	36.08	36.40	-6	1,898	-0.32%
2019/08/15	9	35.68	1	35.75	35.95	8	1,880	0.43%
2019/08/14	17	36.59	169.1	36.66	36.45	-152.1	1,842	-8.26%	大賣/鉅額交易
2019/08/13	5	38.01	45	37.89	37.80	-40	1,731	-2.31%
2019/08/12	5	38.33	0	0.00	38.40	5	1,738	0.29%
2019/08/08	4.2	38.41	22	38.38	38.90	-17.8	1,745	-1.02%
2019/08/07	1	38.40	37	38.50	38.40	-36	1,755	-2.05%
2019/08/06	4	37.39	16	37.60	38.00	-12	1,770	-0.68%
2019/08/05	2	38.93	6	38.51	38.40	-4	1,759	-0.23%
2019/08/02	1	39.10	0	0.00	39.00	1	1,739	0.06%
2019/08/01	0	0.00	6	39.22	39.45	-6	1,726	-0.35%
2019/07/31	3	39.23	0	0.00	39.10	3	1,709	0.18%
2019/07/30	4	39.39	8	39.56	39.50	-4	1,682	-0.24%
2019/07/29	8	39.72	0	0.00	39.85	8	1,666	0.48%
2019/07/26	3	39.30	0	0.00	39.30	3	1,649	0.18%
2019/07/25	36	38.85	0	0.00	38.95	36	1,648	2.18%
2019/07/22	0	0.00	8	38.65	38.65	-8	1,643	-0.49%
2019/07/18	2	38.75	0	0.00	38.75	2	1,625	0.12%
2019/07/17	0.1	38.45	0	0.00	38.45	0.1	1,613	0.01%
2019/07/16	7	38.62	5	38.57	38.65	2	1,599	0.13%
2019/07/15	10	38.99	4.2	38.95	38.90	5.8	1,584	0.37%
2019/07/12	1	38.65	10	38.70	38.75	-9	1,586	-0.57%
2019/07/11	2	38.45	0	0.00	38.50	2	1,586	0.13%
2019/07/10	2	38.45	1.3	38.43	38.30	0.7	1,577	0.04%
2019/07/09	4	38.45	2	38.35	38.40	2	1,570	0.13%
2019/07/08	0	0.00	3	38.25	38.30	-3	1,562	-0.19%
2019/07/05	14	38.21	2	38.15	38.25	12	1,573	0.76%
2019/07/04	8.3	38.07	13	38.11	38.20	-4.8	1,563	-0.30%
2019/07/03	1	37.65	2	37.65	37.95	-1	1,553	-0.06%
2019/07/02	0	0.00	1	37.40	37.50	-1	1,560	-0.06%
2019/07/01	8	37.45	1	37.45	37.45	7	1,567	0.45%
2019/06/28	8.5	37.40	3.1	37.40	37.40	5.4	1,566	0.35%
2019/06/27	1	37.80	0	0.00	37.95	1	1,571	0.06%
2019/06/26	4	37.98	9	38.06	37.80	-5	1,642	-0.30%
2019/06/25	4	37.93	0	0.00	37.95	4	1,645	0.24%
2019/06/24	15	37.23	3	37.43	37.40	12	1,636	0.73%
2019/06/21	31.6	37.49	1	37.20	37.35	30.6	1,627	1.88%
2019/06/20	13	37.03	0	37.15	37.15	13	1,580	0.82%
2019/06/18	3.1	36.44	0	0.00	36.60	3.1	1,531	0.20%
2019/06/17	3	36.42	0	0.00	36.40	3	1,532	0.20%
2019/06/13	8	36.34	4	36.35	36.30	4	1,548	0.26%
2019/06/12	0	0.00	1	36.55	36.45	-1	1,560	-0.06%
2019/06/11	17	36.47	34	36.50	36.25	-17	1,549	-1.10%
2019/06/10	4	36.00	0	0.00	36.05	4	1,537	0.26%
2019/06/06	1	35.90	0	0.00	35.90	1	1,544	0.06%
2019/06/05	1	36.30	1	36.30	36.35	0	1,527	0.00%
2019/06/04	0	0.00	0.1	36.45	36.45	-0.1	1,536	-0.01%
2019/06/03	42	35.88	7	36.09	36.10	35	1,551	2.26%
2019/05/30	4	36.30	0	0.00	36.30	4	1,541	0.26%
2019/05/29	21	36.28	5	35.90	36.30	16	1,539	1.04%
2019/05/28	10	36.60	1	36.85	35.90	9	1,534	0.59%
2019/05/27	55	36.49	40	36.51	36.70	15	1,506	1.00%
2019/05/24	0	0.00	4.3	35.68	35.75	-4.3	1,473	-0.29%
2019/05/23	11	35.20	42	35.40	35.30	-31	1,488	-2.08%
2019/05/22	2	35.80	0	0.00	35.60	2	1,513	0.13%
2019/05/21	2	35.80	2	35.73	35.85	0	1,514	0.00%
2019/05/20	1	35.60	9	35.67	35.60	-8	1,519	-0.53%
2019/05/17	12	35.83	5	35.97	35.70	7	1,506	0.46%
2019/05/16	5	35.53	13	35.42	35.50	-8	1,474	-0.54%
2019/05/15	65	35.25	9	35.19	35.30	56	1,452	3.86%
2019/05/14	41.4	34.58	14	34.26	34.65	27.4	1,436	1.91%
2019/05/13	8	34.48	8	34.63	34.20	0	1,408	0.00%
2019/05/10	0	0.00	1	33.45	33.35	-1	1,380	-0.07%
2019/05/09	2	33.38	7	33.41	33.35	-5	1,379	-0.36%
2019/05/08	0	0.00	11	33.58	33.65	-11	1,383	-0.80%
2019/05/07	0	0.00	22	33.65	33.65	-22	1,413	-1.56%
2019/05/06	9	33.57	1	33.55	33.45	8	1,427	0.56%
2019/05/03	14	33.69	11	33.88	33.85	3	1,420	0.21%
2019/05/02	6	33.99	0	0.00	34.00	6	1,423	0.42%
2019/04/30	32	33.65	0	0.00	33.90	32	1,415	2.26%
2019/04/29	2	33.43	39	33.45	33.50	-37	1,403	-2.64%
2019/04/26	12	33.30	0	0.00	33.30	12	1,406	0.85%
2019/04/25	10	33.30	0	0.00	33.25	10	1,407	0.71%
2019/04/24	3	33.20	0	0.00	33.25	3	1,412	0.21%
2019/04/23	16	33.05	3	33.12	33.25	13	1,422	0.91%
2019/04/22	13	33.17	1	33.20	33.05	12	1,431	0.84%
2019/04/19	4	32.73	43	32.86	33.05	-39	1,438	-2.71%
2019/04/18	3	32.83	2	32.75	32.60	1	1,463	0.07%
2019/04/17	2	33.05	7	33.08	33.15	-5	1,449	-0.34%
2019/04/16	30	33.15	1	33.25	33.20	29	1,443	2.01%
2019/04/15	0	0.00	1	33.35	33.35	-1	1,465	-0.07%
2019/04/12	1	33.30	2	33.25	33.30	-1	1,475	-0.07%
2019/04/11	1.4	33.46	1	33.35	33.20	0.4	1,479	0.03%
2019/04/10	6.3	33.64	1	33.80	33.80	5.3	1,486	0.36%
2019/04/09	3	33.73	3	33.65	33.80	0	1,482	0.00%
2019/04/08	7.2	33.58	7	33.61	33.65	0.2	1,482	0.01%
2019/04/03	1	33.30	2	33.25	33.50	-1	1,474	-0.07%
2019/04/02	29	33.31	1	33.20	33.20	28	1,465	1.91%
2019/04/01	11	33.46	1	33.50	33.55	10	1,445	0.69%
2019/03/29	59	33.58	25	33.62	33.65	34	1,430	2.38%
2019/03/27	1	32.70	0	0.00	32.60	1	1,364	0.07%
2019/03/25	6	31.89	2	31.85	31.85	4	1,368	0.29%
2019/03/22	12	32.31	1	32.20	32.20	11	1,362	0.81%
2019/03/21	1	32.40	0	0.00	32.45	1	1,364	0.07%
2019/03/20	18	32.25	0	0.00	32.40	18	1,373	1.31%
2019/03/19	2	32.38	1	32.50	32.35	1	1,378	0.07%
2019/03/18	1	32.45	0	0.00	32.55	1	1,374	0.07%
2019/03/15	8	31.93	0	0.00	32.25	8	1,366	0.59%
2019/03/14	12	31.99	0	0.00	32.05	12	1,360	0.88%
2019/03/13	1	32.10	0	0.00	32.10	1	1,356	0.07%
2019/03/12	6.1	32.13	0	0.00	32.15	6.1	1,365	0.45%
2019/03/11	0	0.00	71	31.98	32.10	-71	1,363	-5.21%
2019/03/08	0	0.00	3	32.10	32.10	-3	1,369	-0.22%
2019/03/07	1	32.20	0	0.00	32.20	1	1,373	0.07%
2019/03/06	5	32.24	2	32.33	32.30	3	1,377	0.22%
2019/03/04	1.2	31.64	0.5	31.80	31.70	0.8	1,350	0.06%
2019/02/27	22	31.65	3	31.65	31.65	19	1,343	1.41%
2019/02/26	6	31.51	0	0.00	31.40	6	1,342	0.45%
2019/02/25	6	31.74	0	0.00	31.70	6	1,326	0.45%
2019/02/22	11	31.76	16	31.60	31.65	-5	1,315	-0.38%
2019/02/21	7	31.91	5	32.00	31.85	2	1,311	0.15%
2019/02/20	50	31.76	5.1	31.82	31.85	44.9	1,280	3.51%
2019/02/19	35	30.96	1	31.15	31.20	34	1,240	2.74%
2019/02/18	9	30.75	0	0.00	30.80	9	1,249	0.72%
2019/02/15	2	30.45	0	0.00	30.50	2	1,241	0.16%
2019/02/14	2	30.55	2	30.50	30.50	0	1,238	0.00%
2019/02/13	30	30.54	0	0.00	30.65	30	1,224	2.45%
2019/02/12	3	30.40	1	30.50	30.40	2	1,209	0.17%
2019/02/11	7	30.15	1	30.30	30.15	6	1,197	0.50%
2019/01/30	4	30.09	1	30.25	30.15	3	1,197	0.25%
2019/01/29	2	30.05	0	0.00	30.05	2	1,184	0.17%
2019/01/25	15	29.99	0	0.00	29.90	15	1,178	1.27%
2019/01/22	10	30.00	0	0.00	30.00	10	1,148	0.87%
2019/01/21	0	0.00	4.1	30.40	30.35	-4.1	1,149	-0.36%
2019/01/18	3	30.05	1	30.05	30.20	2	1,165	0.17%
2019/01/17	5	29.94	0	0.00	29.90	5	1,174	0.43%
2019/01/16	3	30.00	0	0.00	30.00	3	1,176	0.25%
2019/01/15	2	29.90	0	0.00	29.95	2	1,184	0.17%
2019/01/14	1	29.80	2	30.00	29.80	-1	1,193	-0.08%
2019/01/10	7	29.66	1	29.75	29.60	6	1,255	0.48%
2019/01/09	4	29.33	6	29.55	29.80	-2	1,256	-0.16%
2019/01/08	3	29.30	6	29.40	29.30	-3	1,229	-0.24%
2019/01/07	1	29.00	43	29.36	29.50	-42	1,240	-3.39%
2019/01/04	16.1	29.04	0.8	29.35	28.90	15.4	1,262	1.22%
2019/01/03	13	29.52	0	0.00	29.45	13	1,295	1.01%
2019/01/02	5	29.57	7.4	29.85	29.65	-2.4	1,282	-0.18%
2018/12/28	9	29.54	0	0.00	29.65	9	1,276	0.70%
2018/12/27	12	29.62	5	29.90	29.60	7	1,283	0.55%
2018/12/26	3	29.58	1	29.75	29.60	2	1,285	0.16%
2018/12/25	7	29.69	1	29.65	29.70	6	1,291	0.46%
2018/12/24	2	29.90	0	0.00	29.90	2	1,286	0.16%
2018/12/22	6	30.11	2	30.08	30.05	4	1,290	0.31%
2018/12/21	2	29.85	0	0.00	30.15	2	1,317	0.15%
2018/12/20	20	29.88	0	0.00	29.85	20	1,321	1.51%
2018/12/19	25	29.96	0	0.00	29.95	25	1,318	1.90%
2018/12/18	20	30.15	4	30.35	30.10	16	1,313	1.22%
2018/12/17	4	30.53	11	30.66	30.60	-7	1,341	-0.52%
2018/12/14	6	30.30	0	0.00	30.40	6	1,341	0.45%
2018/12/13	2	30.20	12	30.40	30.40	-10	1,342	-0.74%
2018/12/11	13.3	30.12	0	0.00	30.10	13.3	1,334	1.00%
2018/12/10	1	30.05	0	0.00	30.15	1	1,333	0.07%
2018/12/07	19	30.22	0	0.00	30.20	19	1,363	1.39%
2018/12/06	26.1	30.32	8	30.40	30.25	18.1	1,384	1.31%
2018/12/05	14	30.76	2	30.65	30.65	12	1,400	0.86%
2018/12/04	1	30.90	1	31.05	30.90	0	1,421	0.00%
2018/12/03	10	31.00	1	30.80	31.10	9	1,432	0.63%
2018/11/30	0	0.00	1	30.65	30.45	-1	1,448	-0.07%
2018/11/29	10	30.55	0	0.00	30.40	10	1,478	0.68%
2018/11/28	3	30.30	0	0.00	30.75	3	1,488	0.20%
2018/11/27	5	30.33	0	0.00	30.25	5	1,512	0.33%
2018/11/23	14	30.08	0	0.00	30.05	14	1,578	0.89%
2018/11/22	1	30.30	0	0.00	30.20	1	1,585	0.06%
2018/11/21	13	30.24	0	0.00	30.35	13	1,641	0.79%
2018/11/20	3	30.75	0	0.00	30.50	3	1,752	0.17%
2018/11/19	1	30.55	0	0.00	30.75	1	1,807	0.06%
2018/11/16	3	30.45	3	30.57	30.60	0	1,839	0.00%
2018/11/15	11	30.11	0	0.00	30.30	11	1,853	0.59%
2018/11/14	5	30.60	3	30.65	30.50	2	1,857	0.11%
2018/11/13	0	0.00	1	30.80	31.00	-1	1,852	-0.05%
2018/11/12	1	30.90	0	0.00	31.10	1	1,873	0.05%
2018/11/09	5	31.20	0	0.00	31.05	5	1,889	0.26%
2018/11/08	1	31.35	0	0.00	31.45	1	1,900	0.05%
2018/11/07	0	0.00	1	31.30	31.40	-1	1,923	-0.05%
2018/11/06	5	30.60	0	0.00	31.00	5	1,955	0.26%
2018/11/05	6	30.42	5	30.59	30.55	1	1,969	0.05%
2018/11/02	6	30.65	0	0.00	30.70	6	1,984	0.30%
2018/11/01	3	30.80	2	30.95	30.80	1	1,988	0.05%
2018/10/31	1	30.00	2	30.18	30.45	-1	1,993	-0.05%
2018/10/30	4	29.88	0	0.00	29.70	4	2,006	0.20%
2018/10/29	0	0.00	6	29.65	29.75	-6	2,026	-0.30%
2018/10/26	3	29.83	1	30.05	30.05	2	2,044	0.10%
2018/10/24	2	30.18	2	30.45	30.95	0	2,038	0.00%
2018/10/23	3	30.88	1	30.85	31.05	2	2,038	0.10%
2018/10/22	6.1	30.72	0.4	31.20	31.00	5.7	2,045	0.28%
2018/10/19	16.3	30.46	57.2	30.36	30.35	-40.9	2,041	-2.00%
2018/10/18	10	31.68	2	31.63	31.55	8	1,978	0.40%
2018/10/17	2	32.15	0	0.00	31.95	2	1,962	0.10%
2018/10/15	3	31.78	0	0.00	31.75	3	1,950	0.15%
2018/10/12	9	31.44	0	0.00	31.85	9	1,943	0.46%
2018/10/11	21	32.07	84	32.37	31.95	-63	1,916	-3.29%
2018/10/08	1.1	34.04	0	0.00	34.30	1.1	1,868	0.06%
2018/10/05	6	34.29	0	0.00	34.10	6	1,867	0.32%
2018/10/04	1	34.75	5	34.75	34.80	-4	1,839	-0.22%
2018/10/03	2	34.88	0	0.00	34.95	2	1,833	0.11%
2018/10/02	7	35.19	0	0.00	35.10	7	1,822	0.38%
2018/10/01	6.1	35.30	0.3	35.55	35.45	5.8	1,816	0.32%
2018/09/28	2	35.10	2.1	35.29	35.30	-0.1	1,815	-0.01%
2018/09/27	5	35.50	4	35.13	35.50	1	1,791	0.06%
2018/09/26	1.1	35.04	0.1	35.45	35.25	1	1,779	0.06%
2018/09/25	1	35.40	0.4	35.75	35.35	0.6	1,777	0.03%
2018/09/21	0	0.00	11	35.18	36.50	-11	1,760	-0.62%
2018/09/20	2	34.80	0	0.00	34.80	2	1,718	0.12%
2018/09/17	2	35.00	1	34.70	34.70	1	1,718	0.06%
2018/09/14	1	35.20	1	35.25	35.15	0	1,732	0.00%
2018/09/13	1	35.40	3	35.38	35.15	-2	1,727	-0.12%
2018/09/12	0	0.00	1	34.70	34.95	-1	1,705	-0.06%
2018/09/11	8	34.42	0	0.00	34.35	8	1,691	0.47%
2018/09/10	9	34.28	32	33.94	33.95	-23	1,682	-1.37%
2018/09/07	8	34.87	60	34.71	34.70	-52	1,669	-3.11%
2018/09/06	5	34.94	8	34.94	34.85	-3	1,652	-0.18%
2018/09/05	14	35.58	1	35.65	35.20	13	1,619	0.80%
2018/09/04	16	35.87	0	0.00	35.80	16	1,599	1.00%
2018/09/03	12	36.28	3	36.38	36.15	9	1,579	0.57%
2018/08/31	4	36.45	1	36.50	36.45	3	1,555	0.19%
2018/08/30	11	36.49	0	0.00	36.45	11	1,535	0.72%
2018/08/29	2.2	36.95	1	37.05	37.05	1.2	1,505	0.08%
2018/08/28	25	37.38	0	0.00	36.95	25	1,506	1.66%
2018/08/27	22	36.95	15	36.77	37.35	7	1,465	0.48%
2018/08/24	25	40.63	5	41.00	41.10	20	1,360	1.47%
2018/08/23	5.3	40.79	10	40.78	40.80	-4.7	1,324	-0.35%
2018/08/22	1	40.40	11	40.43	40.45	-10	1,307	-0.77%
2018/08/20	1	39.60	18	39.67	39.80	-17	1,265	-1.34%
2018/08/17	1.2	39.49	0	0.00	39.50	1.2	1,260	0.09%
2018/08/16	0	0.00	1	39.75	39.70	-1	1,234	-0.08%
2018/08/15	0	0.00	30	39.85	39.85	-30	1,227	-2.44%
2018/08/14	15	39.85	3	39.90	39.85	12	1,220	0.98%
2018/08/13	15.1	39.45	4	39.50	39.60	11.1	1,205	0.92%
2018/08/10	2	40.15	0	0.00	40.10	2	1,181	0.17%
2018/08/09	1	40.10	0	0.00	40.10	1	1,164	0.09%
2018/08/08	0	0.00	4	40.91	40.60	-4	1,144	-0.35%
2018/08/07	2	40.53	2	40.40	40.55	0	1,150	0.00%
2018/08/06	1	40.70	4.6	40.78	40.85	-3.6	1,155	-0.31%
2018/08/03	0	0.00	4	40.15	40.30	-4	1,161	-0.34%
2018/08/02	3	40.02	16	40.16	39.60	-13	1,152	-1.13%
2018/08/01	2	39.70	3	39.65	39.80	-1	1,132	-0.09%
2018/07/31	2	39.35	0	0.00	39.50	2	1,134	0.18%
2018/07/30	1	39.20	0	0.00	39.20	1	1,130	0.09%
2018/07/27	40	39.05	3	39.05	39.10	37	1,156	3.20%
2018/07/26	14	38.60	0	0.00	38.70	14	1,190	1.18%
2018/07/23	0	0.00	2	38.48	38.50	-2	1,250	-0.16%
2018/07/19	0.1	38.50	0	0.00	38.40	0.1	1,262	0.01%
2018/07/16	0	0.00	5	38.37	38.40	-5	1,276	-0.39%
2018/07/13	1	38.10	3	38.15	38.15	-2	1,275	-0.16%
2018/07/12	0	0.00	1	38.15	38.15	-1	1,283	-0.08%
2018/07/11	1	37.90	0	0.00	37.85	1	1,298	0.08%
2018/07/03	1	37.75	3	38.00	37.75	-2	1,459	-0.14%
2018/06/29	3	37.40	6	37.45	37.75	-3	1,521	-0.20%
2018/06/28	9	37.38	51	37.40	37.35	-42	1,554	-2.70%
2018/06/27	1	37.40	1.5	37.72	37.80	-0.5	1,633	-0.03%
2018/06/26	2	37.35	56	37.45	37.40	-54	1,632	-3.31%
2018/06/25	1	37.65	0	0.00	37.60	1	1,636	0.06%
2018/06/22	1	37.85	40	38.01	37.85	-39	1,649	-2.36%
2018/06/21	1	37.65	0	0.00	37.80	1	1,663	0.06%
2018/06/20	3	37.60	0	0.00	37.55	3	1,665	0.18%
2018/06/19	3	37.78	0	0.00	37.70	3	1,663	0.18%
2018/06/15	3	37.98	6	37.95	38.00	-3	1,651	-0.18%
2018/06/14	3	38.37	2	38.50	38.30	1	1,636	0.06%
2018/06/13	0	0.00	1	38.75	38.55	-1	1,642	-0.06%
2018/06/12	2	38.55	0	0.00	38.50	2	1,658	0.12%
2018/06/11	10	38.80	0	0.00	38.90	10	1,649	0.61%
2018/06/08	1	38.70	0	0.00	38.70	1	1,644	0.06%
2018/06/07	6	38.71	0	0.00	38.65	6	1,658	0.36%
2018/06/06	5	38.75	1	38.70	38.75	4	1,672	0.24%
2018/06/01	7	38.34	2	38.30	38.25	5	1,683	0.30%
2018/05/31	3	37.93	5	38.12	38.30	-2	1,728	-0.12%
2018/05/30	4	37.81	4	37.80	37.85	0	1,739	0.00%
2018/05/28	17	38.00	0	0.00	38.05	17	1,805	0.94%
2018/05/25	1	37.85	0	0.00	38.00	1	1,844	0.05%
2018/05/24	1	37.95	2	37.95	37.90	-1	1,860	-0.05%
2018/05/23	15	37.80	1	37.85	37.65	14	1,878	0.75%
2018/05/22	0	0.00	1	37.95	37.95	-1	1,885	-0.05%
2018/05/21	1	38.10	0	0.00	38.15	1	1,911	0.05%
2018/05/18	5	38.12	0	0.00	38.20	5	1,929	0.26%
2018/05/17	0	0.00	4	37.75	37.75	-4	1,963	-0.20%
2018/05/15	9	37.55	0	0.00	37.50	9	2,022	0.45%
2018/05/14	8	37.75	0	0.00	37.95	8	2,079	0.38%
2018/05/11	33	37.41	1	37.60	37.40	32	2,093	1.53%
2018/05/10	1	36.75	0	0.00	36.75	1	2,093	0.05%
2018/05/09	81	36.55	8	36.55	36.70	73	2,125	3.43%
2018/05/08	5	36.60	0	0.00	36.65	5	2,165	0.23%
2018/05/07	9	36.62	5	36.42	36.80	4	2,186	0.18%
2018/05/04	7	36.10	1	36.15	36.30	6	2,253	0.27%
2018/05/03	22	36.68	2	36.60	36.55	20	2,243	0.89%
2018/05/02	9	37.36	28	37.35	37.20	-19	2,224	-0.85%
2018/04/30	1	37.75	1	37.85	37.90	0	2,211	0.00%
2018/04/27	9	37.58	0	0.00	37.55	9	2,270	0.40%
2018/04/26	11	37.70	0	0.00	37.55	11	2,393	0.46%
2018/04/25	12	37.56	2	37.60	37.60	10	2,414	0.41%
2018/04/24	9	37.84	0	0.00	37.80	9	2,439	0.37%
2018/04/23	8	37.99	0	0.00	38.05	8	2,469	0.32%
2018/04/20	20	38.06	0.1	38.10	38.00	19.9	2,496	0.80%
2018/04/19	5	37.80	0	0.00	38.10	5	2,506	0.20%
2018/04/18	1	37.70	0	0.00	37.70	1	2,526	0.04%
2018/04/17	3	37.78	3	37.80	37.75	0	2,565	0.00%
2018/04/16	1	37.95	1	37.95	38.10	0	2,611	0.00%
2018/04/13	6	38.08	0	0.00	38.10	6	2,647	0.23%
2018/04/12	0.1	38.10	0.1	38.10	38.00	0	2,672	0.00%
2018/04/11	10	38.09	2	37.83	38.15	8	2,765	0.29%
2018/04/10	1	37.95	0	0.00	38.10	1	2,791	0.04%
2018/04/09	5	37.86	0	0.00	37.85	5	2,870	0.17%
2018/04/03	12	38.05	168	37.93	37.95	-156	2,868	-5.44%	大賣/鉅額交易
2018/04/02	20	38.76	6	38.73	38.50	14	2,910	0.48%
2018/03/31	45	39.39	10	39.19	39.20	35	2,988	1.17%
2018/03/30	28	38.54	3.7	38.80	38.85	24.4	2,964	0.82%
2018/03/29	1	37.50	0	0.00	37.50	1	2,913	0.03%
2018/03/28	52	37.40	1	37.40	37.40	51	2,912	1.75%
2018/03/27	41	37.30	2	37.35	37.40	39	2,913	1.34%
2018/03/26	60	36.69	3	36.65	36.65	57	2,916	1.95%
2018/03/23	0	0.00	10	35.80	36.50	-10	2,954	-0.34%
2018/03/22	14	36.63	0	0.00	36.55	14	3,003	0.47%
2018/03/21	58	36.79	0	0.00	36.60	58	3,050	1.90%
2018/03/20	0	0.00	1	36.70	36.75	-1	3,105	-0.03%
2018/03/19	2	36.70	2	36.65	36.65	0	3,184	0.00%
2018/03/16	2	36.50	0	0.00	36.85	2	3,214	0.06%
2018/03/15	3	36.68	1	36.85	36.85	2	3,223	0.06%
2018/03/12	1	36.85	0	0.00	37.00	1	3,266	0.03%
2018/03/09	4	36.80	0	0.00	36.80	4	3,274	0.12%
2018/03/08	2	36.63	4	36.54	36.80	-2	3,293	-0.06%
2018/03/07	2	36.80	0	0.00	36.50	2	3,288	0.06%
2018/03/06	4.1	36.51	0	0.00	36.50	4.1	3,282	0.12%
2018/03/05	3	37.13	0	0.00	36.90	3	3,261	0.09%
2018/03/02	2	38.00	0	0.00	37.55	2	3,239	0.06%
2018/03/01	2	37.60	4	38.35	38.15	-2	3,213	-0.06%
2018/02/27	9	38.14	4	37.65	37.90	5	3,178	0.16%
2018/02/23	0	0.00	5	38.54	38.40	-5	3,180	-0.16%
2018/02/22	3	38.75	1	38.60	38.20	2	3,196	0.06%
2018/02/21	3	38.60	3	38.73	38.75	0	3,209	0.00%
2018/02/12	3	38.05	0	0.00	38.10	3	3,199	0.09%
2018/02/09	0	0.00	2	37.45	37.90	-2	3,173	-0.06%
2018/02/07	10	37.46	10	37.64	37.55	0	3,147	0.00%
2018/02/06	6.3	37.06	3	37.25	36.85	3.3	3,122	0.11%
2018/02/02	14	38.45	14.2	38.39	38.40	-0.2	3,088	-0.01%
2018/02/01	13	38.46	14	38.70	38.70	-1	3,081	-0.03%
2018/01/31	0	0.00	74.1	36.90	37.75	-74.1	3,057	-2.42%
2018/01/30	1	37.35	0	0.00	37.40	1	3,021	0.03%
2018/01/29	1	37.45	3	37.40	37.85	-2	3,050	-0.07%
2018/01/26	0.2	38.30	10	38.40	38.35	-9.8	2,982	-0.33%
2018/01/25	2	38.65	2	38.50	38.75	0	2,980	0.00%
2018/01/24	1	38.95	5	39.24	39.15	-4	2,969	-0.13%
2018/01/23	1	38.85	10	39.59	39.10	-9	2,990	-0.30%
2018/01/22	11	38.45	7	38.22	38.00	4	2,978	0.13%
2018/01/19	11	40.04	2	40.25	39.55	9	2,877	0.31%
2018/01/18	7	40.54	4	40.66	40.45	3	2,917	0.10%
2018/01/17	3	39.93	2	40.20	40.25	1	2,905	0.03%
2018/01/16	1	40.00	3	39.88	39.55	-2	2,883	-0.07%
2018/01/15	2.5	39.32	1	39.40	39.30	1.5	2,869	0.05%
2018/01/12	3	39.60	12	39.68	39.90	-9	2,875	-0.31%
2018/01/11	9	39.12	6	39.24	39.95	3	2,861	0.10%
2018/01/10	1	40.00	2	39.90	40.00	-1	2,824	-0.04%
2018/01/09	17	39.91	7	39.54	40.10	10	2,766	0.36%
2018/01/08	2	39.40	5.1	39.34	39.55	-3.1	2,712	-0.11%
2018/01/05	15	38.83	3	38.88	39.15	12	2,657	0.45%
2018/01/04	3	38.10	0	0.00	37.80	3	2,569	0.12%
2018/01/03	10	37.25	19	37.30	37.90	-9	2,516	-0.36%