聯華 (1229)-玉山-台中券商分點個股進出

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

聯華

(1229)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯華 (1229)籌碼相關－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/11/22	0	0.00	2	58.60	58.40	-2	862	-0.23%
2024/11/21	1.1	57.61	0	0.00	57.60	1.1	864	0.12%
2024/11/20	1.4	58.43	0	0.00	58.10	1.4	864	0.16%
2024/11/19	1.2	56.74	14.1	58.50	58.60	-12.9	858	-1.50%
2024/11/18	15.3	57.09	0	57.10	57.00	15.3	845	1.81%
2024/11/15	3.6	57.79	6	57.75	57.80	-2.4	833	-0.29%
2024/11/14	12.6	57.90	6.2	58.10	58.10	6.3	824	0.77%
2024/11/13	1.1	58.85	8	58.81	58.80	-6.9	806	-0.86%
2024/11/12	5	59.06	0	0.00	59.00	5	802	0.63%
2024/11/11	1.2	59.65	0	0.00	59.70	1.2	798	0.15%
2024/11/08	0	60.43	0	0.00	59.90	0	799	0.01%
2024/11/07	1.1	60.01	0.2	60.40	60.00	0.8	810	0.10%
2024/11/06	1	60.00	0.3	60.19	60.10	0.7	821	0.08%
2024/11/05	1.1	60.14	0	0.00	60.00	1.1	839	0.13%
2024/11/04	1.3	60.35	0	0.00	60.20	1.3	875	0.15%
2024/11/01	0.2	59.89	0	0.00	60.70	0.2	941	0.02%
2024/10/30	1.2	59.74	0	0.00	59.80	1.2	955	0.12%
2024/10/29	0.2	59.96	0	0.00	59.90	0.2	960	0.02%
2024/10/28	10.3	59.90	0	0.00	60.20	10.3	959	1.07%
2024/10/25	0.2	60.68	0	0.00	60.20	0.2	968	0.02%
2024/10/24	1.6	60.34	0	0.00	60.20	1.6	990	0.16%
2024/10/23	0	60.80	0	0.00	60.50	0	1,037	0.00%
2024/10/22	0.3	61.21	0	0.00	60.90	0.3	1,055	0.02%
2024/10/21	0.3	61.80	1	62.00	61.30	-0.7	1,085	-0.06%
2024/10/18	0	0.00	0.4	61.10	61.30	-0.4	1,101	-0.04%
2024/10/17	1.3	60.69	0.5	61.00	60.60	0.9	1,113	0.08%
2024/10/16	1.2	60.84	4	60.50	61.00	-2.8	1,111	-0.25%
2024/10/15	0.9	61.19	0	0.00	60.90	0.9	1,112	0.08%
2024/10/14	1.1	60.85	1	60.80	60.80	0.1	1,120	0.01%
2024/10/11	0	61.30	0	0.00	60.80	0	1,152	0.00%
2024/10/09	0	61.10	0	0.00	60.80	0	1,168	0.00%
2024/10/08	0.1	61.44	0	0.00	60.90	0.1	1,184	0.01%
2024/10/07	0.1	61.60	0	0.00	61.50	0.1	1,191	0.01%
2024/10/04	1.3	61.53	0	0.00	61.50	1.3	1,212	0.10%
2024/10/01	0	61.80	0	0.00	61.70	0	1,243	0.00%
2024/09/30	1	61.70	0.2	62.00	61.70	0.9	1,276	0.07%
2024/09/26	3	61.20	0	0.00	61.10	3	1,273	0.24%
2024/09/25	0.2	61.47	0	0.00	61.00	0.2	1,272	0.02%
2024/09/24	0.1	61.15	0	0.00	61.00	0.1	1,271	0.01%
2024/09/23	0.2	61.34	0	0.00	61.10	0.2	1,274	0.01%
2024/09/20	1.2	60.86	0	0.00	61.40	1.2	1,269	0.10%
2024/09/19	0.1	60.54	0.1	60.60	60.80	-0.1	1,264	-0.01%
2024/09/18	0.1	60.53	0	0.00	60.40	0.1	1,261	0.01%
2024/09/16	0.1	61.00	0	0.00	60.70	0.1	1,267	0.01%
2024/09/13	0	60.80	0	0.00	60.50	0	1,279	0.00%
2024/09/12	0.1	60.20	0	0.00	60.10	0.1	1,300	0.00%
2024/09/11	0.1	60.22	0	0.00	59.80	0.1	1,306	0.01%
2024/09/10	0.2	60.24	0	0.00	59.90	0.2	1,311	0.02%
2024/09/09	0.2	59.81	1.3	59.52	60.10	-1.1	1,305	-0.09%
2024/09/06	0.2	60.54	1.2	60.50	60.10	-1	1,291	-0.08%
2024/09/05	2	60.41	0.5	60.90	60.40	1.5	1,286	0.12%
2024/09/04	4.2	60.54	0.5	61.06	60.30	3.7	1,296	0.28%
2024/09/03	4.5	62.11	0	0.00	62.00	4.5	1,258	0.36%
2024/09/02	1.1	62.45	0.1	62.72	62.30	1	1,258	0.08%
2024/08/30	0	0.00	0.4	62.70	63.00	-0.4	1,256	-0.03%
2024/08/29	2.1	62.40	0	0.00	62.40	2.1	1,250	0.17%
2024/08/28	0	0.00	0.1	63.00	62.80	-0.1	1,256	-0.01%
2024/08/27	0.1	62.60	1.1	62.62	63.00	-1	1,264	-0.08%
2024/08/26	1.3	62.47	3.1	62.65	62.60	-1.8	1,269	-0.14%
2024/08/23	2.4	62.17	0	0.00	62.10	2.4	1,266	0.19%
2024/08/22	0.3	62.00	6	62.10	62.10	-5.7	1,272	-0.45%
2024/08/21	0.1	61.70	0	0.00	61.80	0.1	1,280	0.01%
2024/08/20	0.3	61.65	0	0.00	61.50	0.3	1,279	0.03%
2024/08/19	0.1	61.40	0.2	61.60	61.00	-0.1	1,276	-0.01%
2024/08/16	0	61.70	11	62.01	61.30	-11	1,276	-0.86%
2024/08/15	0.1	62.04	0	0.00	61.20	0.1	1,273	0.01%
2024/08/14	0.2	61.56	0	0.00	61.90	0.2	1,277	0.01%
2024/08/13	3.2	60.89	0	0.00	60.90	3.2	1,273	0.25%
2024/08/12	2.2	61.21	0	0.00	61.40	2.2	1,277	0.17%
2024/08/09	1.1	61.92	0	0.00	61.90	1.1	1,269	0.08%
2024/08/08	1	61.13	0	0.00	61.20	1	1,254	0.08%
2024/08/07	1	60.80	4	61.83	62.60	-3	1,247	-0.24%
2024/08/06	6.1	58.77	0	0.00	60.10	6.1	1,232	0.49%
2024/08/05	3.7	58.75	3.4	59.52	58.40	0.2	1,196	0.02%
2024/08/02	2.3	62.13	1	61.90	62.10	1.3	1,138	0.11%
2024/08/01	11.6	62.93	0	0.00	63.30	11.6	1,111	1.05%
2024/07/31	1.7	62.76	2	62.60	62.60	-0.3	1,107	-0.03%
2024/07/30	0.4	62.97	0	0.00	63.00	0.4	1,098	0.04%
2024/07/29	3.2	64.36	0.1	64.00	63.60	3.1	1,079	0.29%
2024/07/26	3.4	63.85	0	0.00	64.00	3.4	1,054	0.32%
2024/07/23	1.1	70.81	0	0.00	70.60	1.1	1,003	0.11%
2024/07/22	0.4	70.72	1	70.30	70.70	-0.6	988	-0.06%
2024/07/19	0.1	70.71	0	0.00	70.50	0.1	965	0.01%
2024/07/18	0	0.00	1	70.60	71.40	-1	951	-0.11%
2024/07/17	0.1	71.00	0	0.00	70.70	0.1	937	0.01%
2024/07/16	0.1	71.03	0.4	70.90	71.30	-0.3	939	-0.03%
2024/07/15	0.1	70.90	0	0.00	70.60	0.1	956	0.01%
2024/07/12	1.1	70.78	2	70.65	70.90	-0.9	955	-0.09%
2024/07/11	0.1	70.60	0.1	70.70	70.20	0	941	0.00%
2024/07/10	0.1	71.00	0	0.00	70.60	0.1	956	0.01%
2024/07/09	1.1	70.95	1.7	70.79	71.00	-0.6	945	-0.06%
2024/07/08	0.1	71.03	1.3	71.52	71.60	-1.2	933	-0.13%
2024/07/05	2.1	71.33	4	70.40	70.40	-1.9	910	-0.21%
2024/07/04	3	69.60	10	69.49	69.80	-7	878	-0.80%
2024/07/03	0.1	68.00	0	0.00	68.40	0.1	848	0.01%
2024/07/02	0	68.00	2.5	67.76	67.50	-2.4	841	-0.29%
2024/07/01	1.1	68.30	1.1	68.02	68.00	0	840	-0.01%
2024/06/28	0	0.00	4	67.70	68.30	-4	838	-0.48%
2024/06/27	0.2	67.54	0	0.00	67.60	0.2	830	0.02%
2024/06/26	0.1	67.78	7	68.00	67.70	-6.9	829	-0.83%
2024/06/25	0.1	67.90	0	0.00	68.10	0.1	830	0.01%
2024/06/24	0.1	67.80	0	0.00	67.60	0.1	823	0.01%
2024/06/21	0.1	67.48	1.1	67.21	67.80	-1	836	-0.12%
2024/06/20	3.3	66.84	1	67.40	67.50	2.3	839	0.27%
2024/06/19	0	67.00	0.3	67.00	67.00	-0.3	832	-0.03%
2024/06/18	1.1	67.03	1	67.10	67.20	0.1	819	0.02%
2024/06/17	0.3	66.99	1.7	66.94	67.20	-1.4	826	-0.17%
2024/06/14	0	66.90	0	0.00	67.00	0	829	0.00%
2024/06/13	0.2	66.91	0	0.00	66.90	0.2	841	0.03%
2024/06/12	1	66.80	0	0.00	66.80	1	866	0.12%
2024/06/11	0.2	67.30	0	0.00	66.70	0.2	876	0.02%
2024/06/07	0.2	67.37	0	0.00	67.20	0.2	877	0.02%
2024/06/06	2.1	67.30	1	67.10	67.30	1.1	889	0.12%
2024/06/05	0.1	67.30	0	0.00	67.10	0.1	947	0.01%
2024/06/04	0.1	67.00	0	0.00	67.00	0.1	974	0.01%
2024/06/03	1.5	67.17	0	0.00	67.00	1.5	983	0.16%
2024/05/31	0	0.00	1	67.20	67.80	-1	978	-0.10%
2024/05/30	1	66.80	0	67.00	66.60	1	1,004	0.10%
2024/05/29	0.1	67.25	0	0.00	67.10	0.1	1,013	0.01%
2024/05/28	0.3	67.19	0	0.00	67.30	0.3	1,007	0.03%
2024/05/27	2.2	67.02	0	0.00	67.00	2.2	1,015	0.22%
2024/05/24	0	0.00	0.2	67.40	67.10	-0.2	1,015	-0.02%
2024/05/23	0.1	68.13	0.1	67.90	67.60	0	1,017	0.00%
2024/05/22	1.4	67.98	0.1	68.30	68.10	1.3	1,021	0.13%
2024/05/20	0.2	68.25	6.4	68.69	68.20	-6.1	1,023	-0.60%
2024/05/17	0.1	67.98	3	68.27	68.00	-2.9	1,018	-0.28%
2024/05/16	0	67.50	2	68.25	68.30	-2	1,020	-0.19%
2024/05/15	0.1	67.60	0	0.00	67.50	0.1	1,021	0.01%
2024/05/14	0.2	67.50	0	0.00	67.30	0.2	1,027	0.02%
2024/05/13	0	67.56	0	0.00	67.70	0	1,028	0.00%
2024/05/10	0.1	67.35	0	67.30	67.40	0.1	1,025	0.01%
2024/05/09	0.1	67.00	0	0.00	67.40	0.1	1,054	0.01%
2024/05/08	0	0.00	0.3	67.23	67.70	-0.3	1,051	-0.03%
2024/05/07	0.1	67.20	0	67.32	67.30	0.1	1,049	0.01%
2024/05/06	0.1	67.20	2.1	67.21	67.40	-2	1,047	-0.19%
2024/05/03	0.1	67.00	1	67.00	66.60	-0.9	1,049	-0.09%
2024/05/02	1.1	66.32	0	0.00	66.40	1.1	1,045	0.11%
2024/04/30	0.2	66.54	0	0.00	66.40	0.2	1,048	0.02%
2024/04/29	0	65.80	2	66.10	66.50	-2	1,048	-0.19%
2024/04/26	4.1	65.41	0	0.00	65.50	4.1	1,046	0.40%
2024/04/25	1.1	65.50	0	0.00	65.50	1.1	1,045	0.11%
2024/04/24	0.6	66.58	2	66.55	66.20	-1.4	1,043	-0.13%
2024/04/23	0.1	66.10	0	0.00	66.20	0.1	1,060	0.01%
2024/04/22	3.4	65.22	5.5	65.22	65.50	-2.2	1,066	-0.20%
2024/04/19	3.3	65.11	0	0.00	65.30	3.3	1,060	0.31%
2024/04/18	1.1	66.02	0	66.25	66.10	1.1	1,036	0.10%
2024/04/17	7.1	66.23	0	0.00	66.30	7.1	1,039	0.68%
2024/04/16	5.5	66.73	0.1	66.90	66.30	5.4	1,023	0.53%
2024/04/15	0.3	68.02	0	0.00	67.70	0.3	992	0.03%
2024/04/11	1.1	67.55	0	0.00	67.70	1.1	994	0.11%
2024/04/10	0	68.40	0	0.00	68.00	0	994	0.00%
2024/04/09	2	67.80	0	0.00	67.80	2	1,008	0.20%
2024/04/08	0.3	67.63	0	0.00	67.40	0.3	1,004	0.03%
2024/04/03	0.2	67.74	0	0.00	67.30	0.2	1,002	0.02%
2024/04/02	1.3	67.66	0.1	67.80	67.50	1.2	1,005	0.12%
2024/03/29	2	67.70	1	68.10	67.90	1	1,012	0.10%
2024/03/28	0	67.90	0	0.00	68.00	0	1,016	0.00%
2024/03/27	0.2	67.35	1	67.20	67.20	-0.8	1,011	-0.08%
2024/03/26	1.4	67.11	2	67.40	66.80	-0.6	1,011	-0.06%
2024/03/25	1.3	67.34	0	0.00	67.10	1.3	998	0.13%
2024/03/22	3.1	67.73	0	0.00	67.80	3.1	992	0.31%
2024/03/21	1.1	67.61	6	67.72	67.60	-4.9	999	-0.49%
2024/03/20	4.6	66.84	0.9	67.19	67.30	3.7	1,039	0.36%
2024/03/19	1.5	67.31	0	0.00	67.20	1.5	1,037	0.14%
2024/03/18	2.7	67.65	2.2	67.56	67.70	0.5	1,033	0.05%
2024/03/15	3.9	68.03	0	0.00	67.70	3.9	1,029	0.38%
2024/03/14	1.4	68.66	1	69.40	68.70	0.4	1,022	0.03%
2024/03/13	1.2	68.48	1.2	69.07	69.20	0.1	1,018	0.00%
2024/03/12	4	68.72	0	0.00	68.60	4	1,010	0.40%
2024/03/11	2.4	69.07	11.5	68.52	68.80	-9.1	1,008	-0.90%
2024/03/08	2.1	66.26	0.1	66.10	65.70	2	954	0.21%
2024/03/06	4.5	67.24	0	0.00	67.30	4.5	932	0.48%
2024/03/05	4	67.40	0	0.00	67.40	4	944	0.43%
2024/03/04	1.7	66.09	1	66.00	66.00	0.7	928	0.07%
2024/03/01	0.3	65.56	0.1	65.60	65.50	0.2	920	0.03%
2024/02/29	1.5	65.03	0.2	64.90	65.50	1.3	932	0.14%
2024/02/27	0.1	64.96	0	0.00	64.60	0.1	914	0.01%
2024/02/26	2.2	64.97	0	0.00	64.80	2.2	911	0.24%
2024/02/23	2.2	65.18	0	0.00	65.00	2.2	914	0.24%
2024/02/22	1.1	65.40	0	0.00	65.50	1.1	944	0.12%
2024/02/21	1.1	65.22	0	0.00	64.80	1.1	956	0.12%
2024/02/20	4.1	65.06	0	0.00	64.90	4.1	955	0.43%
2024/02/19	0.1	65.40	0	0.00	65.10	0.1	957	0.01%
2024/02/16	0.3	65.42	0.3	65.93	65.20	-0.1	982	-0.01%
2024/02/15	1.5	65.90	0	0.00	65.50	1.5	991	0.15%
2024/02/05	0.3	65.77	0	0.00	65.80	0.3	979	0.03%
2024/02/02	1	65.70	0	0.00	65.60	1	977	0.10%
2024/01/31	0.1	65.22	0	0.00	64.90	0.1	946	0.01%
2024/01/30	2	65.05	0	0.00	64.80	2	945	0.21%
2024/01/29	0	65.90	0	0.00	65.40	0	940	0.00%
2024/01/26	0	0.00	2	65.70	66.00	-2	936	-0.21%
2024/01/25	0.2	65.20	0	0.00	64.80	0.2	925	0.02%
2024/01/23	0.1	65.10	0.1	65.00	64.90	0	927	0.00%
2024/01/22	0.2	64.61	0	0.00	64.90	0.2	932	0.02%
2024/01/19	0.1	64.10	0.1	64.20	64.20	0	935	0.00%
2024/01/18	2.1	63.86	0	0.00	63.80	2.1	934	0.22%
2024/01/17	0.3	63.88	0	0.00	63.60	0.3	937	0.03%
2024/01/16	1.2	64.54	0	0.00	64.00	1.2	917	0.13%
2024/01/15	0.3	65.37	0	0.00	65.10	0.3	905	0.03%
2024/01/12	0.1	65.46	0.2	65.42	65.00	-0.1	911	-0.02%
2024/01/11	0	0.00	2.3	65.31	65.90	-2.3	910	-0.26%
2024/01/10	0.3	64.47	0	0.00	64.00	0.3	924	0.03%
2024/01/09	0.4	64.72	2.6	64.55	64.50	-2.2	925	-0.24%
2024/01/08	0	64.90	2	64.70	64.80	-2	927	-0.21%
2024/01/05	1.3	65.05	0	0.00	64.90	1.3	932	0.13%
2024/01/04	0.1	65.50	0	0.00	65.20	0.1	927	0.01%
2024/01/03	1.5	65.70	0	65.80	65.30	1.5	934	0.16%
2024/01/02	2.5	66.50	0	0.00	66.50	2.5	919	0.27%
2023/12/29	1	66.60	1	66.70	66.70	0	923	0.00%
2023/12/28	1.1	66.21	4	66.25	66.40	-3	922	-0.32%
2023/12/27	0.3	66.00	0.4	66.00	65.90	0	919	0.00%
2023/12/26	1.2	65.85	0	0.00	65.90	1.2	914	0.13%
2023/12/25	0.3	66.00	0.1	65.70	65.70	0.1	917	0.01%
2023/12/22	0	66.40	0	0.00	66.00	0	913	0.00%
2023/12/21	0	66.30	0	0.00	66.20	0	915	0.00%
2023/12/20	0.1	66.58	0	0.00	66.30	0.1	919	0.02%
2023/12/19	20.1	66.00	0.2	66.16	66.00	19.9	914	2.18%
2023/12/18	1.2	66.72	2.1	66.50	66.30	-0.8	905	-0.09%
2023/12/15	0.4	67.60	2	67.50	67.00	-1.6	895	-0.18%
2023/12/14	0.1	67.38	0	0.00	67.30	0.1	852	0.01%
2023/12/13	0.1	67.25	1.4	67.01	67.00	-1.3	849	-0.15%
2023/12/12	1	67.01	0.9	67.10	67.20	0.1	883	0.01%
2023/12/11	0.4	67.39	0	0.00	67.20	0.4	887	0.04%
2023/12/08	2.2	68.30	1	67.80	67.80	1.2	874	0.13%
2023/12/07	3.2	68.22	2.6	67.94	68.50	0.7	865	0.08%
2023/12/05	0.4	68.93	0	0.00	68.50	0.4	850	0.05%
2023/12/04	0.7	68.43	1.4	68.88	68.50	-0.6	847	-0.08%
2023/12/01	0.1	68.50	0.1	68.50	68.40	0	845	0.00%
2023/11/30	3.3	68.18	1.3	68.45	68.40	2	847	0.23%
2023/11/29	0	0.00	0.1	67.80	68.00	-0.1	835	-0.01%
2023/11/28	0.1	66.80	3	67.40	67.00	-2.9	818	-0.35%
2023/11/27	0.3	66.95	0	67.40	66.40	0.3	830	0.04%
2023/11/24	0	66.80	0.1	66.80	67.00	-0.1	817	-0.01%
2023/11/22	1.1	66.81	0	0.00	66.60	1.1	809	0.14%
2023/11/21	0	0.00	1	66.50	67.10	-1	806	-0.12%
2023/11/20	0.6	64.92	4.8	65.17	65.50	-4.1	779	-0.53%
2023/11/17	2.1	64.31	3.2	64.59	64.40	-1.1	771	-0.14%
2023/11/16	0	64.30	0	0.00	64.60	0	767	0.00%
2023/11/15	2.2	64.30	2.4	64.37	64.90	-0.2	768	-0.03%
2023/11/14	0.3	62.71	15.5	62.79	63.80	-15.2	751	-2.03%
2023/11/13	0.1	62.10	3	62.23	62.30	-3	735	-0.40%
2023/11/10	1.3	62.08	0	0.00	61.80	1.3	765	0.16%
2023/11/09	0	62.45	0.6	62.50	62.40	-0.6	780	-0.07%
2023/11/08	0.1	61.90	1	62.40	62.50	-0.9	793	-0.11%
2023/11/07	0.2	61.84	0	0.00	61.80	0.2	799	0.03%
2023/11/06	8.6	61.71	0	0.00	61.80	8.6	815	1.05%
2023/11/03	1.1	61.64	0	0.00	61.50	1.1	825	0.14%
2023/10/31	1.4	62.03	1.2	62.40	61.90	0.2	872	0.02%
2023/10/30	2	62.10	0	0.00	62.20	2	896	0.22%
2023/10/27	5	61.90	0.1	61.70	62.20	4.9	897	0.55%
2023/10/26	0	0.00	0.1	61.30	61.20	-0.1	908	-0.01%
2023/10/25	0.2	61.50	0	0.00	61.20	0.2	932	0.02%
2023/10/24	0	60.80	0	0.00	61.20	0	964	0.00%
2023/10/23	0.1	60.88	0	0.00	60.60	0.1	1,014	0.01%
2023/10/20	1.4	60.19	2.2	60.81	60.80	-0.8	1,060	-0.08%
2023/10/19	1	61.00	0	0.00	60.80	1	1,075	0.09%
2023/10/17	0	61.20	0	0.00	60.90	0	1,078	0.00%
2023/10/16	0.2	61.50	0	0.00	61.10	0.2	1,125	0.02%
2023/10/13	0	0.00	1.2	61.53	61.30	-1.2	1,141	-0.11%
2023/10/12	1	61.60	0	0.00	61.80	1	1,175	0.09%
2023/10/11	1.5	61.74	0.2	61.80	61.60	1.3	1,206	0.11%
2023/10/05	0.4	62.01	0	0.00	61.80	0.4	1,256	0.03%
2023/10/04	0.1	61.41	0.1	61.50	61.40	0	1,274	0.00%
2023/10/03	0.1	62.20	0.1	61.90	61.90	0	1,277	0.00%
2023/10/02	0	62.06	0	0.00	61.80	0	1,294	0.00%
2023/09/28	1	61.70	0	61.80	62.40	1	1,315	0.07%
2023/09/27	0	0.00	0.2	61.70	61.40	-0.2	1,317	-0.02%
2023/09/26	0	62.00	0.2	61.96	61.80	-0.2	1,325	-0.01%
2023/09/25	1.3	62.31	1	62.50	62.50	0.3	1,352	0.02%
2023/09/22	0	61.50	0	0.00	61.90	0	1,381	0.00%
2023/09/21	0.2	61.80	1	61.50	61.50	-0.8	1,420	-0.06%
2023/09/20	0.3	61.75	0	0.00	61.80	0.3	1,447	0.02%
2023/09/19	0.1	62.25	0	0.00	61.70	0.1	1,488	0.01%
2023/09/18	0.1	62.40	0	0.00	62.30	0.1	1,502	0.00%
2023/09/15	1.2	62.01	1	63.00	63.00	0.2	1,501	0.01%
2023/09/14	1	61.80	3	62.07	62.00	-2	1,458	-0.14%
2023/09/13	0.8	61.20	2.1	60.51	61.40	-1.4	1,450	-0.10%
2023/09/12	0	60.63	0	0.00	60.60	0	1,462	0.00%
2023/09/11	0.3	60.25	0.1	60.30	60.30	0.2	1,465	0.01%
2023/09/08	0.1	60.39	0.1	60.30	60.20	0	1,461	0.00%
2023/09/07	0.1	60.75	0	0.00	60.30	0.1	1,464	0.01%
2023/09/06	0.1	61.21	0	0.00	60.80	0.1	1,464	0.00%
2023/09/05	0.4	61.90	0	0.00	61.60	0.4	1,465	0.02%
2023/09/04	0.1	61.35	0.1	61.60	61.60	0	1,469	0.00%
2023/09/01	1.3	61.05	0	0.00	60.80	1.3	1,471	0.09%
2023/08/30	0	60.80	1.2	60.70	60.60	-1.2	1,455	-0.08%
2023/08/29	11	60.60	0	0.00	60.60	11	1,462	0.75%
2023/08/28	1.1	60.71	1	60.40	60.80	0.1	1,462	0.01%
2023/08/25	0.2	60.15	0	0.00	60.20	0.2	1,467	0.02%
2023/08/24	0.1	60.02	0	0.00	59.70	0.1	1,467	0.01%
2023/08/23	2.5	59.70	0.2	59.82	59.60	2.3	1,483	0.15%
2023/08/21	0.2	59.74	1.1	59.98	60.10	-0.9	1,495	-0.06%
2023/08/18	2.1	59.95	0.3	59.90	59.70	1.8	1,492	0.12%
2023/08/17	0	60.16	0	0.00	60.20	0	1,481	0.00%
2023/08/16	0.2	60.01	5.1	59.76	60.50	-4.9	1,483	-0.33%
2023/08/15	0.3	62.16	1	61.71	60.90	-0.8	1,461	-0.05%
2023/08/14	0.4	61.86	2	61.75	61.80	-1.6	1,457	-0.11%
2023/08/11	0.3	62.80	0	0.00	62.50	0.3	1,474	0.02%
2023/08/10	5.4	63.70	1	64.50	63.10	4.4	1,481	0.30%
2023/08/09	2.4	63.88	9.8	64.15	64.30	-7.4	1,484	-0.50%
2023/08/08	0.1	63.80	18	63.71	63.70	-17.9	1,478	-1.21%
2023/08/07	4.9	62.65	0	0.00	63.20	4.9	1,487	0.33%
2023/08/04	1.3	62.86	0.1	63.00	62.60	1.2	1,468	0.08%
2023/08/02	9.6	63.61	0	63.60	63.10	9.6	1,469	0.65%
2023/08/01	2.2	64.33	2	64.70	64.30	0.2	1,447	0.01%
2023/07/31	4.1	64.16	6.1	64.27	63.90	-2	1,459	-0.13%
2023/07/28	4.4	64.00	1.1	64.01	63.80	3.3	1,455	0.23%
2023/07/27	3.8	64.64	1.7	65.02	64.60	2.1	1,433	0.15%
2023/07/26	2.5	65.22	1.5	65.21	65.50	1	1,421	0.07%
2023/07/25	1.3	69.27	0	0.00	69.30	1.3	1,379	0.09%
2023/07/24	4	69.38	0	0.00	69.10	4	1,345	0.30%
2023/07/21	3.6	69.72	0	0.00	69.60	3.6	1,356	0.27%
2023/07/20	0.1	69.50	7.8	69.68	69.70	-7.7	1,453	-0.53%
2023/07/19	0.8	69.46	5	69.90	68.80	-4.2	1,505	-0.28%
2023/07/18	0.3	71.12	0	0.00	71.20	0.3	1,467	0.02%
2023/07/17	18.2	71.40	13	70.95	70.90	5.2	1,466	0.35%
2023/07/14	0.1	70.87	1.3	70.96	71.10	-1.1	1,434	-0.08%
2023/07/13	1.3	69.87	2.8	69.94	69.80	-1.6	1,415	-0.11%
2023/07/12	0	69.40	0	0.00	69.20	0	1,422	0.00%
2023/07/11	0.1	68.81	0	0.00	69.40	0.1	1,427	0.01%
2023/07/10	0.2	67.99	0	0.00	68.00	0.2	1,427	0.02%
2023/07/07	0.1	67.88	0.1	68.00	68.00	0	1,433	0.00%
2023/07/06	1.7	68.57	1.1	68.63	68.20	0.6	1,424	0.04%
2023/07/05	0.3	69.10	0.2	69.28	69.10	0.1	1,412	0.01%
2023/07/04	1	69.00	0	0.00	69.00	1	1,418	0.07%
2023/07/03	0.1	68.83	1.1	68.82	69.00	-1	1,438	-0.07%
2023/06/30	1.3	67.37	2.1	67.98	67.80	-0.8	1,442	-0.05%
2023/06/29	4.3	68.09	1	68.00	67.60	3.3	1,409	0.24%
2023/06/28	0.1	66.70	0.1	66.60	67.90	0.1	1,371	0.01%
2023/06/27	1	66.90	2.4	66.67	66.70	-1.4	1,346	-0.10%
2023/06/26	0.2	64.60	2.3	65.26	65.10	-2.1	1,333	-0.15%
2023/06/21	0.1	63.67	0	0.00	64.60	0.1	1,317	0.01%
2023/06/20	0.3	64.00	0.4	63.80	63.60	-0.1	1,313	-0.01%
2023/06/19	0.1	64.35	0	0.00	64.10	0.1	1,328	0.01%
2023/06/16	0.4	64.30	1	64.50	64.60	-0.6	1,333	-0.04%
2023/06/15	0.2	64.16	0	0.00	63.90	0.2	1,323	0.02%
2023/06/14	15.2	63.62	0	0.00	63.70	15.2	1,360	1.12%
2023/06/13	6.1	63.96	0.2	63.66	63.80	5.8	1,372	0.42%
2023/06/09	0	63.70	0.1	63.90	63.40	-0.1	1,422	-0.01%
2023/06/08	1	63.60	0.6	63.45	63.60	0.4	1,422	0.03%
2023/06/07	0.2	63.00	0.5	62.70	63.00	-0.3	1,418	-0.02%
2023/06/06	0.2	62.71	3	62.80	62.40	-2.8	1,410	-0.20%
2023/06/05	0.4	63.00	2.8	62.59	62.60	-2.4	1,410	-0.17%
2023/06/02	0	0.00	1.1	62.89	62.70	-1.1	1,408	-0.08%
2023/06/01	1.2	62.61	0	0.00	62.70	1.2	1,412	0.08%
2023/05/31	1	62.50	0.3	62.50	62.30	0.7	1,414	0.05%
2023/05/30	0.1	62.60	0	0.00	62.70	0.1	1,411	0.00%
2023/05/29	0.1	63.80	0	0.00	63.20	0.1	1,417	0.01%
2023/05/26	0.1	62.61	0	0.00	62.90	0.1	1,395	0.01%
2023/05/25	1.4	62.34	0	0.00	62.90	1.4	1,387	0.10%
2023/05/23	0.1	62.68	0	0.00	62.80	0.1	1,383	0.01%
2023/05/22	0.1	62.63	20.4	62.80	62.80	-20.3	1,384	-1.46%
2023/05/19	0	62.15	0	0.00	62.30	0	1,370	0.00%
2023/05/18	0	0.00	0.2	62.60	62.30	-0.2	1,363	-0.02%
2023/05/17	0	0.00	0.2	62.57	62.80	-0.2	1,360	-0.02%
2023/05/16	0	0.00	4	61.30	61.50	-4	1,333	-0.30%
2023/05/15	0.4	60.86	1	60.60	60.90	-0.6	1,322	-0.05%
2023/05/12	3.1	60.65	1.7	61.04	61.10	1.4	1,314	0.11%
2023/05/11	3.1	60.65	1.7	61.04	60.70	1.4	1,322	0.11%
2023/05/10	0.4	61.85	25.3	62.00	62.20	-24.8	1,315	-1.89%
2023/05/09	0.3	62.00	23	62.00	61.80	-22.7	1,317	-1.72%
2023/05/08	1.1	62.10	0.9	62.10	62.20	0.1	1,325	0.01%
2023/05/05	0.5	62.51	0.1	62.10	61.90	0.4	1,348	0.03%
2023/05/04	0.6	62.28	1.5	62.43	62.70	-0.9	1,347	-0.07%
2023/05/03	0.3	61.76	0	0.00	61.90	0.3	1,338	0.02%
2023/05/02	0.4	62.05	1.4	62.28	61.90	-1.1	1,345	-0.08%
2023/04/28	0.1	60.92	5	60.80	61.00	-4.9	1,344	-0.36%
2023/04/27	2.4	60.96	0	0.00	60.70	2.4	1,343	0.18%
2023/04/26	0.5	60.31	2.3	60.49	61.10	-1.8	1,339	-0.13%
2023/04/25	4.3	61.09	14.1	61.58	60.20	-9.8	1,313	-0.74%
2023/04/24	2.1	61.61	10.4	62.21	62.30	-8.3	1,211	-0.68%
2023/04/21	1.2	60.56	2	60.35	59.80	-0.8	1,191	-0.07%
2023/04/20	1.3	60.27	0	60.40	60.50	1.3	1,179	0.11%
2023/04/19	0.2	59.97	0	0.00	59.70	0.2	1,170	0.01%
2023/04/18	0.9	60.00	0	0.00	59.80	0.9	1,160	0.08%
2023/04/17	3.2	61.06	2.1	60.34	60.20	1.1	1,149	0.10%
2023/04/14	2.5	59.79	0	59.40	59.40	2.5	1,096	0.22%
2023/04/13	0.7	58.94	0.3	59.30	59.00	0.4	1,085	0.04%
2023/04/12	0.6	58.48	0	0.00	58.30	0.6	1,081	0.06%
2023/04/11	1.2	58.40	0.1	58.60	58.30	1.1	1,073	0.10%
2023/04/10	5.2	58.56	1	58.70	58.70	4.2	1,064	0.39%
2023/04/07	0.2	58.30	1.9	58.30	58.30	-1.7	1,054	-0.17%
2023/04/06	0	0.00	0	57.30	57.70	0	1,039	0.00%
2023/03/31	0	0.00	0.1	56.20	56.00	-0.1	1,011	-0.01%
2023/03/30	0	0.00	0.1	55.90	55.70	-0.1	977	-0.01%
2023/03/29	1	56.00	0.1	56.10	56.00	0.9	979	0.09%
2023/03/28	0	56.00	0	0.00	55.80	0	986	0.00%
2023/03/27	0.4	56.23	0	0.00	56.00	0.4	982	0.04%
2023/03/23	0.1	56.30	0.2	56.30	56.40	-0.1	959	-0.01%
2023/03/22	1	56.40	1.3	56.50	56.30	-0.3	957	-0.03%
2023/03/21	0.1	55.30	1.3	55.65	55.60	-1.2	943	-0.13%
2023/03/20	0.1	54.90	10	54.90	54.60	-9.9	937	-1.06%
2023/03/17	2.4	54.60	0	0.00	54.40	2.4	925	0.26%
2023/03/16	0	0.00	0.1	56.10	55.50	-0.1	889	-0.01%
2023/03/15	11.3	56.07	15.7	56.02	56.10	-4.5	879	-0.51%
2023/03/14	0.2	55.10	2.8	55.22	55.10	-2.7	863	-0.31%
2023/03/13	0.1	53.50	0.1	54.00	53.80	-0.1	832	-0.01%
2023/03/10	1.1	54.35	0	0.00	53.90	1.1	832	0.13%
2023/03/08	1.1	54.42	0.4	54.60	54.80	0.7	845	0.08%
2023/03/07	0.6	54.85	0	0.00	54.80	0.6	839	0.07%
2023/03/06	0.5	54.69	1	54.80	54.80	-0.5	846	-0.05%
2023/03/03	0.1	54.00	0	0.00	54.20	0.1	842	0.01%
2023/03/02	0.2	54.10	0	0.00	54.00	0.2	841	0.02%
2023/03/01	1.2	53.91	0	0.00	53.80	1.2	838	0.14%
2023/02/24	0	0.00	3	54.47	54.40	-3	830	-0.36%
2023/02/23	1.1	54.32	1	54.40	54.30	0.1	829	0.01%
2023/02/22	0.1	53.60	0	0.00	53.80	0.1	832	0.01%
2023/02/21	0.1	54.00	0	0.00	53.90	0.1	830	0.01%
2023/02/20	0.1	54.10	4	53.83	54.30	-3.9	843	-0.46%
2023/02/15	1.7	53.33	50	53.50	53.20	-48.3	861	-5.60%
2023/02/14	0.2	53.70	0	0.00	53.40	0.2	863	0.02%
2023/02/13	0.2	54.01	0	0.00	53.70	0.2	865	0.02%
2023/02/10	1.1	54.43	0	0.00	54.40	1.1	868	0.13%
2023/02/09	0.1	55.11	1.1	55.01	55.00	-1	867	-0.11%
2023/02/08	1	54.60	3	54.60	54.60	-2	858	-0.23%
2023/02/07	11.1	53.69	0	0.00	53.90	11.1	847	1.30%
2023/02/06	42.6	53.60	0.1	53.40	53.70	42.5	844	5.03%
2023/02/03	1.1	52.94	3.2	53.57	53.80	-2.1	827	-0.25%
2023/02/02	7.1	53.37	0	0.00	53.40	7.1	800	0.89%
2023/02/01	0	52.20	0	0.00	52.40	0	786	0.00%
2023/01/31	1.1	51.81	0	0.00	51.90	1.1	787	0.14%
2023/01/30	1.1	51.73	0.3	52.00	51.60	0.8	779	0.10%
2023/01/17	1.1	51.88	0	0.00	51.50	1.1	768	0.14%
2023/01/16	0.6	51.83	1.3	51.82	51.50	-0.6	769	-0.08%
2023/01/13	0.2	51.66	1	51.40	51.30	-0.8	762	-0.11%
2023/01/12	0.2	51.90	0	0.00	51.70	0.2	768	0.02%
2023/01/11	0	0.00	2.7	51.54	52.30	-2.7	765	-0.35%
2023/01/10	0	50.10	2	50.10	50.00	-2	724	-0.27%
2023/01/09	0.3	50.26	0	0.00	50.10	0.3	746	0.04%
2023/01/06	1.2	50.03	0	0.00	50.00	1.2	749	0.16%
2023/01/05	1.3	50.26	0	0.00	50.10	1.3	761	0.18%
2023/01/04	0.3	50.10	0.3	50.20	50.10	0	768	0.00%
2023/01/03	0.1	50.10	0	0.00	50.00	0.1	793	0.01%
2022/12/30	1	49.80	0	0.00	50.10	1	797	0.13%
2022/12/28	0	49.50	0	0.00	49.50	0	798	0.01%
2022/12/27	0.2	49.50	0	0.00	49.45	0.2	814	0.02%
2022/12/26	0.1	49.70	0	0.00	49.45	0.1	832	0.01%
2022/12/22	0.1	49.25	0	0.00	49.15	0.1	870	0.01%
2022/12/20	0.7	49.75	0	0.00	48.95	0.7	891	0.08%
2022/12/19	0	0.00	5.9	49.82	49.80	-5.9	898	-0.66%
2022/12/16	1.1	49.66	0	0.00	49.35	1.1	904	0.12%
2022/12/15	1.7	50.07	0	0.00	50.20	1.7	904	0.19%
2022/12/14	5	49.88	0	0.00	49.95	5	915	0.55%
2022/12/13	0.1	50.20	0	0.00	49.75	0.1	919	0.01%
2022/12/12	0.1	49.80	0	0.00	49.80	0.1	928	0.01%
2022/12/09	2	49.70	1.5	49.87	49.75	0.5	969	0.05%
2022/12/08	0.1	49.63	0	0.00	49.45	0.1	980	0.01%
2022/12/07	1.4	49.86	1	50.00	49.80	0.4	983	0.04%
2022/12/06	0.4	50.71	0	0.00	50.00	0.4	984	0.04%
2022/12/05	0.7	51.08	0	0.00	50.70	0.7	987	0.07%
2022/12/02	0.2	51.00	0.3	51.10	51.00	-0.2	990	-0.02%
2022/12/01	2	51.20	0	0.00	51.30	2	998	0.20%
2022/11/30	0	50.80	0	0.00	51.10	0	993	0.00%
2022/11/28	0.1	49.85	2	50.00	50.40	-2	981	-0.20%
2022/11/25	0.2	50.40	0	0.00	50.00	0.2	979	0.02%
2022/11/24	1.2	49.89	0	0.00	50.20	1.2	981	0.12%
2022/11/22	0	0.00	1	49.30	49.35	-1	1,018	-0.10%
2022/11/21	0.5	49.17	0	0.00	48.90	0.5	1,032	0.05%
2022/11/18	0.2	49.60	1	49.30	49.20	-0.9	1,036	-0.08%
2022/11/17	1.1	49.67	3.3	49.54	49.55	-2.2	1,047	-0.21%
2022/11/16	1	49.51	0	0.00	49.30	1	1,046	0.10%
2022/11/15	0.7	50.80	0	0.00	50.60	0.7	1,036	0.07%
2022/11/14	0.1	50.76	0	0.00	50.90	0.1	1,034	0.01%
2022/11/11	0	0.00	0.5	50.20	50.10	-0.5	1,027	-0.05%
2022/11/10	0.1	50.31	1	50.20	50.00	-0.9	1,024	-0.09%
2022/11/09	0	0.00	3	50.10	50.50	-3	1,024	-0.29%
2022/11/07	0	0.00	1	49.10	49.30	-1	1,042	-0.10%
2022/11/04	1	48.11	0	0.00	48.05	1	1,036	0.10%
2022/11/03	0.1	47.60	0	0.00	48.00	0.1	1,036	0.01%
2022/11/01	1.1	47.04	0.5	47.35	47.10	0.6	1,038	0.06%
2022/10/31	0.4	47.06	0	0.00	46.55	0.4	1,050	0.04%
2022/10/28	0.1	47.15	0.5	47.42	46.70	-0.4	1,072	-0.04%
2022/10/25	0.5	46.64	0	0.00	46.25	0.5	1,140	0.04%
2022/10/24	0.1	47.25	0	0.00	47.10	0.1	1,159	0.01%
2022/10/21	0	47.25	0	0.00	46.90	0	1,161	0.00%
2022/10/20	0.5	47.38	0	0.00	47.10	0.5	1,176	0.04%
2022/10/19	1.1	48.02	0	0.00	47.95	1.1	1,179	0.09%
2022/10/18	2	47.48	0	0.00	48.00	2	1,184	0.17%
2022/10/17	1.5	48.42	0	0.00	47.60	1.5	1,188	0.13%
2022/10/13	0.1	48.95	0	0.00	48.25	0.1	1,167	0.01%
2022/10/12	0.1	47.98	0	0.00	48.90	0.1	1,159	0.01%
2022/10/11	9.9	48.47	2	48.70	48.30	7.9	1,154	0.68%
2022/10/07	0.1	50.20	0	0.00	49.85	0.1	1,128	0.01%
2022/10/06	0	50.40	0	0.00	50.60	0	1,125	0.00%
2022/10/04	0.8	50.29	0.1	49.99	49.95	0.7	1,131	0.06%
2022/10/03	0.9	50.13	0.1	49.90	49.65	0.8	1,122	0.07%
2022/09/30	10.2	50.30	4	49.84	50.70	6.2	1,117	0.55%
2022/09/29	6.2	51.21	0	0.00	51.20	6.2	1,100	0.56%
2022/09/28	0.2	51.78	0.1	52.00	51.10	0.1	1,098	0.01%
2022/09/27	5	52.50	0	52.50	52.70	5	1,088	0.46%
2022/09/26	6.4	52.81	0	0.00	52.60	6.4	1,093	0.59%
2022/09/23	0.1	54.30	0	0.00	54.20	0.1	1,088	0.01%
2022/09/22	1.1	53.83	2	53.10	54.20	-0.9	1,101	-0.08%
2022/09/21	2.3	53.96	2	54.10	53.60	0.3	1,095	0.03%
2022/09/20	0.1	54.40	0	0.00	54.30	0.1	1,085	0.01%
2022/09/19	2.6	54.09	1	54.40	53.90	1.6	1,089	0.15%
2022/09/16	0.2	54.47	0	0.00	54.30	0.2	1,097	0.01%
2022/09/15	7.7	54.63	0.4	54.90	54.80	7.3	1,065	0.69%
2022/09/14	1.1	54.73	0	0.00	54.70	1.1	1,064	0.10%
2022/09/13	0.7	55.59	0	0.00	55.40	0.7	1,077	0.07%
2022/09/12	2.9	55.54	0	0.00	55.30	2.9	1,080	0.27%
2022/09/08	0.2	55.09	0	0.00	55.70	0.2	1,089	0.02%
2022/09/07	1.6	54.88	11	55.02	54.60	-9.4	1,098	-0.85%
2022/09/06	0.1	56.00	0	0.00	55.70	0.1	1,090	0.01%
2022/09/05	11.5	56.08	0.5	56.40	56.00	11	1,098	1.00%
2022/09/02	0	0.00	0	56.60	56.20	0	1,115	0.00%
2022/09/01	0.5	56.52	0.2	56.60	56.50	0.3	1,126	0.02%
2022/08/31	0.2	57.05	0.1	57.20	57.00	0.1	1,130	0.01%
2022/08/29	0.3	58.72	6.9	58.46	58.80	-6.6	1,148	-0.57%
2022/08/26	2.1	59.51	0	0.00	59.60	2.1	1,134	0.18%
2022/08/25	0.2	60.41	0.2	60.30	60.20	0	1,149	0.00%
2022/08/24	0	0.00	6.2	60.29	59.90	-6.2	1,143	-0.54%
2022/08/23	1	59.50	0.2	59.50	59.70	0.8	1,161	0.07%
2022/08/22	0.3	59.30	1	59.50	59.50	-0.7	1,169	-0.06%
2022/08/19	0.1	59.20	0.1	59.40	59.30	-0.1	1,172	-0.01%
2022/08/18	0.1	59.30	0	0.00	59.30	0.1	1,192	0.01%
2022/08/17	0.2	59.77	0.3	59.50	59.20	-0.2	1,207	-0.01%
2022/08/16	0.2	59.60	1	59.50	59.40	-0.8	1,210	-0.07%
2022/08/15	0.2	59.02	1	58.90	59.80	-0.8	1,214	-0.07%
2022/08/12	0	57.90	0	0.00	57.70	0	1,209	0.00%
2022/08/11	1	57.40	3	57.00	57.40	-2	1,248	-0.16%
2022/08/10	0.5	57.00	0	0.00	56.50	0.5	1,261	0.04%
2022/08/09	0	56.90	0	0.00	57.00	0	1,269	0.00%
2022/08/08	0.1	57.00	0	0.00	56.90	0.1	1,287	0.00%
2022/08/05	0.1	57.30	1	57.40	57.60	-1	1,315	-0.07%
2022/08/04	2.1	55.90	10	56.30	56.40	-7.9	1,338	-0.59%
2022/08/03	1.3	56.96	0	0.00	57.10	1.3	1,330	0.09%
2022/08/02	2.1	58.15	0	0.00	58.50	2.1	1,335	0.15%
2022/08/01	0	59.10	0	0.00	58.90	0	1,367	0.00%
2022/07/29	0.2	58.65	3.1	59.67	59.90	-2.9	1,376	-0.21%
2022/07/28	0.1	58.30	1	58.80	58.20	-1	1,361	-0.07%
2022/07/27	0.1	57.82	11	57.76	58.40	-10.9	1,374	-0.80%
2022/07/26	0	0.00	1	57.50	58.00	-1	1,398	-0.07%
2022/07/25	3.4	57.31	2	57.25	57.40	1.4	1,424	0.10%
2022/07/22	5.1	56.50	0	0.00	56.60	5.1	1,450	0.35%
2022/07/21	1	55.70	0	0.00	55.90	1	1,521	0.07%
2022/07/20	0.3	56.01	1	56.40	55.90	-0.7	1,588	-0.04%
2022/07/18	0.1	54.50	0	0.00	54.60	0.1	1,697	0.01%
2022/07/15	0.7	55.09	0	0.00	54.50	0.7	1,733	0.04%
2022/07/14	1.1	55.01	0	0.00	54.90	1.1	1,776	0.06%
2022/07/12	0	0.00	1.5	54.53	54.10	-1.5	1,811	-0.08%
2022/07/11	0.6	54.69	0	0.00	54.90	0.6	1,838	0.03%
2022/07/08	5.1	54.80	0	0.00	54.60	5.1	1,841	0.28%
2022/07/07	1.1	54.83	0	0.00	55.40	1.1	1,841	0.06%
2022/07/06	0.3	56.07	1	56.00	55.40	-0.7	1,861	-0.04%
2022/07/05	0.2	55.50	0	0.00	56.40	0.2	1,879	0.01%
2022/07/04	0.1	54.80	1	54.90	55.00	-1	1,894	-0.05%
2022/07/01	1	55.40	0.3	55.30	54.70	0.7	1,942	0.04%
2022/06/29	0.1	56.60	0	0.00	57.00	0.1	1,977	0.00%
2022/06/28	0	56.90	0	0.00	57.00	0	1,990	0.00%
2022/06/27	0.3	57.41	0	0.00	57.10	0.3	1,998	0.01%
2022/06/24	0.4	56.91	1	57.30	56.90	-0.6	1,999	-0.03%
2022/06/21	0.1	55.79	1.2	55.87	56.10	-1.1	2,007	-0.05%
2022/06/20	2.4	54.22	0.3	54.16	54.00	2.1	2,016	0.10%
2022/06/17	0	54.70	0.5	54.40	54.30	-0.5	2,045	-0.02%
2022/06/16	0.2	55.70	3	55.60	55.10	-2.9	2,066	-0.14%
2022/06/15	0.7	56.14	3	55.70	55.80	-2.3	2,122	-0.11%
2022/06/14	0.4	55.66	0.5	55.40	55.90	-0.2	2,143	-0.01%
2022/06/13	1	55.70	2	55.90	55.90	-1	2,177	-0.05%
2022/06/10	0.4	57.00	6	57.13	57.30	-5.6	2,181	-0.25%
2022/06/09	0	0.00	11.4	57.90	57.70	-11.4	2,211	-0.52%
2022/06/08	0.5	58.23	1	58.20	58.40	-0.5	2,332	-0.02%
2022/06/07	0	0.00	1	56.60	57.00	-1	2,481	-0.04%
2022/06/06	1.7	55.99	0	0.00	56.10	1.7	2,507	0.07%
2022/06/02	1.1	55.91	1	56.00	55.90	0.1	2,583	0.00%
2022/06/01	0.8	57.80	0	0.00	57.50	0.8	2,618	0.03%
2022/05/31	1	57.50	0	0.00	57.70	1	2,657	0.04%
2022/05/30	0.1	57.35	0	0.00	57.30	0.1	2,717	0.00%
2022/05/27	0	56.10	0	0.00	56.00	0	2,803	0.00%
2022/05/26	0.1	56.50	1.8	56.06	56.00	-1.7	2,827	-0.06%
2022/05/25	0.3	54.66	0	0.00	55.10	0.3	2,826	0.01%
2022/05/24	4.4	54.04	1	54.30	53.90	3.3	2,888	0.12%
2022/05/23	4.2	54.45	2	54.55	54.60	2.2	2,899	0.08%
2022/05/20	0.5	54.56	0	0.00	54.60	0.5	2,926	0.02%
2022/05/19	4	54.08	2.1	54.52	55.20	1.9	2,918	0.07%
2022/05/18	0.2	54.87	0	0.00	54.50	0.2	2,890	0.01%
2022/05/17	0.8	53.45	0	0.00	53.50	0.8	2,896	0.03%
2022/05/16	1.7	53.64	2	54.20	53.60	-0.3	2,928	-0.01%
2022/05/13	1.1	52.11	0.5	52.55	52.70	0.6	2,958	0.02%
2022/05/12	7.2	52.33	5	52.30	52.00	2.2	2,961	0.08%
2022/05/11	1.4	53.44	0	0.00	53.20	1.4	2,971	0.05%
2022/05/10	0.6	53.35	0	0.00	53.90	0.6	3,016	0.02%
2022/05/09	5.3	53.79	19	53.62	53.30	-13.7	3,041	-0.45%
2022/05/06	3.3	55.45	0	0.00	55.20	3.3	3,004	0.11%
2022/05/05	0.6	56.70	0.1	56.95	56.60	0.5	2,998	0.02%
2022/05/04	1.1	56.45	0	0.00	56.10	1.1	2,996	0.04%
2022/05/03	1.2	55.16	0	0.00	55.80	1.2	2,992	0.04%
2022/04/29	1.3	56.18	0	0.00	56.20	1.3	2,979	0.04%
2022/04/28	4.5	56.13	0	0.00	55.90	4.5	2,950	0.15%
2022/04/27	7.8	56.31	2	55.80	55.80	5.8	2,934	0.20%
2022/04/26	4.5	58.42	0.3	58.60	58.30	4.1	2,874	0.14%
2022/04/25	6.4	60.28	0	0.00	59.80	6.4	2,824	0.23%
2022/04/22	14.8	62.12	9	62.39	62.20	5.8	2,784	0.21%
2022/04/21	2.6	64.48	4	64.10	63.80	-1.4	2,750	-0.05%
2022/04/20	1.3	65.59	2	66.00	65.90	-0.8	2,740	-0.03%
2022/04/19	0.1	65.90	1	66.10	65.90	-0.9	2,709	-0.03%
2022/04/18	0.1	66.03	2	65.70	65.60	-1.9	2,710	-0.07%
2022/04/15	2.7	65.78	3.5	66.64	67.00	-0.8	2,698	-0.03%
2022/04/13	0	0.00	1	65.40	66.10	-1	2,686	-0.04%
2022/04/12	6.5	65.72	0	0.00	65.20	6.5	2,685	0.24%
2022/04/11	1.1	66.92	1.1	67.09	66.70	0	2,687	0.00%
2022/04/08	0.1	66.54	4	66.35	66.50	-3.9	2,667	-0.15%
2022/04/07	5.7	65.73	3.2	65.69	66.00	2.5	2,676	0.09%
2022/04/06	0.3	64.20	4.5	64.52	65.50	-4.2	2,645	-0.16%
2022/04/01	0.3	63.83	0	0.00	63.60	0.3	2,641	0.01%
2022/03/31	1.1	64.41	1	64.40	64.20	0.1	2,644	0.00%
2022/03/30	0	64.50	0.1	64.70	64.40	-0.1	2,649	0.00%
2022/03/29	3.1	64.34	0	0.00	64.10	3.1	2,675	0.12%
2022/03/28	0	64.70	0	0.00	64.60	0	2,682	0.00%
2022/03/25	0.5	64.75	0	0.00	64.20	0.5	2,674	0.02%
2022/03/24	1.1	64.63	0	0.00	64.80	1.1	2,658	0.04%
2022/03/23	2.2	64.88	0	0.00	64.90	2.2	2,667	0.08%
2022/03/22	3.2	64.94	0	0.00	65.00	3.2	2,644	0.12%
2022/03/21	1.2	63.86	6	63.59	64.00	-4.8	2,607	-0.19%
2022/03/18	11.4	62.59	0	0.00	62.10	11.4	2,579	0.44%
2022/03/17	2	63.60	1	63.80	63.40	1	2,525	0.04%
2022/03/16	2.4	63.20	1	63.50	62.80	1.4	2,504	0.06%
2022/03/15	1.7	63.84	1.1	63.25	63.40	0.6	2,463	0.02%
2022/03/14	0.3	63.90	0	0.00	64.20	0.3	2,444	0.01%
2022/03/11	18.5	63.39	7.1	64.61	63.60	11.4	2,408	0.47%
2022/03/10	10.1	64.89	1.2	64.99	65.20	8.8	2,278	0.39%
2022/03/09	0.1	66.59	0	0.00	67.00	0.1	2,103	0.00%
2022/03/08	18.7	66.95	2	65.70	65.80	16.7	2,069	0.81%
2022/03/07	3.7	69.07	8	69.50	68.90	-4.3	1,993	-0.21%
2022/03/04	1.1	70.94	0	71.20	70.90	1	1,942	0.05%
2022/03/03	0.1	72.28	2	72.10	72.10	-1.9	1,919	-0.10%
2022/03/02	5.5	71.51	6.8	69.84	71.80	-1.3	1,842	-0.07%
2022/03/01	0	0.00	12	68.03	68.80	-12	1,748	-0.69%
2022/02/25	1.3	67.10	20	67.10	67.00	-18.7	1,721	-1.09%
2022/02/24	19	67.36	1	69.10	66.90	18	1,710	1.05%
2022/02/23	1	67.70	0	0.00	68.20	1	1,644	0.06%
2022/02/22	4	67.25	0	0.00	67.20	4	1,643	0.24%
2022/02/21	2.3	67.21	1.2	67.43	67.60	1.2	1,614	0.07%
2022/02/18	3	67.50	0	0.00	67.60	3	1,607	0.19%
2022/02/17	1	67.40	0	67.70	67.80	1	1,605	0.06%
2022/02/16	12	67.42	0	0.00	67.50	12	1,618	0.74%
2022/02/15	0.3	67.54	0.2	68.00	67.20	0.2	1,601	0.01%
2022/02/14	7	65.96	5	66.26	66.90	2	1,560	0.13%
2022/02/11	4	66.28	3.1	66.36	66.30	0.9	1,560	0.06%
2022/02/10	8.4	65.81	5	66.02	66.30	3.4	1,527	0.22%
2022/02/09	1.3	63.47	21	63.50	64.40	-19.8	1,484	-1.33%
2022/02/08	0	61.80	37	62.01	62.20	-37	1,440	-2.57%
2022/02/07	2.1	61.13	0	0.00	61.30	2.1	1,441	0.14%
2022/01/26	2	61.15	1.8	61.29	61.10	0.2	1,477	0.01%
2022/01/25	0.7	60.99	0	0.00	61.20	0.7	1,560	0.04%
2022/01/24	6.1	60.85	0	0.00	61.20	6.1	1,545	0.39%
2022/01/21	2.4	61.73	2	61.30	61.30	0.4	1,525	0.03%
2022/01/20	3	61.57	2	62.10	61.50	1	1,513	0.07%
2022/01/19	2	61.61	0	0.00	61.50	2	1,501	0.14%
2022/01/18	1	61.81	0	0.00	61.80	1	1,492	0.07%
2022/01/17	5.3	61.60	0	0.00	62.20	5.3	1,479	0.36%
2022/01/14	4.1	62.07	0	0.00	61.60	4.1	1,469	0.28%
2022/01/13	3	62.36	4	62.30	62.30	-1	1,475	-0.07%
2022/01/12	2	60.55	1	60.50	61.50	1	1,476	0.07%
2022/01/11	3.3	60.55	0	0.00	60.50	3.3	1,473	0.22%
2022/01/10	10.2	60.33	0	0.00	60.80	10.2	1,458	0.70%
2022/01/07	1	60.90	0	0.00	60.90	1	1,445	0.07%
2022/01/06	0	60.70	1	60.70	60.90	-1	1,442	-0.07%
2022/01/05	0.4	60.98	3	60.50	60.50	-2.6	1,439	-0.18%
2022/01/04	4.4	60.82	0	0.00	60.40	4.4	1,466	0.30%
2022/01/03	1.2	61.65	0	62.10	61.60	1.1	1,452	0.08%
2021/12/30	3.1	61.68	2	61.95	61.90	1.1	1,464	0.08%
2021/12/29	1.1	61.73	0	0.00	62.00	1.1	1,447	0.07%
2021/12/28	0.1	61.07	2	62.00	62.20	-1.9	1,438	-0.14%
2021/12/27	1.9	60.53	2.1	60.14	61.00	-0.2	1,423	-0.01%
2021/12/24	1.1	59.90	2.4	59.92	59.80	-1.3	1,438	-0.09%
2021/12/23	0.1	59.79	1	59.70	59.80	-0.9	1,446	-0.06%
2021/12/22	1	58.70	6	58.40	58.70	-5	1,441	-0.35%
2021/12/21	1	57.90	1	58.00	58.00	0	1,450	0.00%
2021/12/20	5	57.60	0	0.00	57.80	5	1,518	0.33%
2021/12/17	2.1	57.62	0	0.00	57.40	2.1	1,629	0.13%
2021/12/16	0	0.00	2	57.90	58.00	-2	1,693	-0.12%
2021/12/15	0.4	57.70	0	0.00	57.70	0.4	1,815	0.02%
2021/12/14	0.2	57.60	0	0.00	57.40	0.2	2,053	0.01%
2021/12/13	2	57.75	1	58.40	57.70	1	2,140	0.05%
2021/12/10	1.1	57.24	1	57.50	57.50	0.1	2,196	0.01%
2021/12/09	0	0.00	4.1	57.30	57.40	-4.1	2,242	-0.18%
2021/12/08	1	57.40	3	57.27	57.40	-2	2,292	-0.09%
2021/12/07	2	56.70	0.3	57.50	57.30	1.7	2,338	0.07%
2021/12/06	2.6	56.95	2.2	56.87	56.90	0.4	2,386	0.02%
2021/12/03	0.6	57.20	0	0.00	57.00	0.6	2,487	0.03%
2021/12/02	4.1	57.05	0	0.00	57.20	4.1	2,522	0.16%
2021/12/01	0	0.00	1	57.50	57.50	-1	2,532	-0.04%
2021/11/30	4	56.70	0	0.00	57.50	4	2,526	0.16%
2021/11/29	1	56.00	0.1	56.50	56.10	0.9	2,516	0.04%
2021/11/26	12	56.42	0	0.00	56.50	12	2,513	0.48%
2021/11/25	0.2	57.20	0	0.00	57.00	0.2	2,504	0.01%
2021/11/24	1	57.00	1	57.00	56.80	0	2,511	0.00%
2021/11/23	1	56.70	0	0.00	56.70	1	2,539	0.04%
2021/11/22	1.4	57.14	0.7	57.11	57.00	0.7	2,537	0.03%
2021/11/19	0.1	57.51	0.1	57.60	57.30	0	2,534	0.00%
2021/11/18	1	57.70	3	58.00	57.90	-2	2,522	-0.08%
2021/11/17	0	57.90	2	57.80	57.80	-2	2,521	-0.08%
2021/11/16	0	0.00	0.4	58.04	58.00	-0.4	2,523	-0.02%
2021/11/15	3.6	58.29	12	57.66	57.80	-8.4	2,529	-0.33%
2021/11/12	2	58.40	3	57.97	58.80	-1	2,515	-0.04%
2021/11/11	0.2	57.30	2.1	57.01	57.40	-1.9	2,499	-0.08%
2021/11/10	14.2	57.06	2.2	57.24	56.80	12	2,512	0.48%
2021/11/09	1	57.69	12.1	57.11	57.70	-11.1	2,482	-0.45%
2021/11/08	0.4	57.45	2.1	57.30	57.20	-1.7	2,473	-0.07%
2021/11/05	2.9	57.50	1	57.20	57.30	1.9	2,464	0.08%
2021/11/04	1	57.80	0	0.00	57.80	1	2,457	0.04%
2021/11/03	6.1	58.21	1	57.80	58.20	5.1	2,449	0.21%
2021/11/02	2	57.70	2.1	58.33	59.10	-0.1	2,401	-0.01%
2021/11/01	3.1	55.77	0	0.00	55.80	3.1	2,307	0.13%
2021/10/29	4.1	55.68	0.2	56.00	55.80	3.9	2,304	0.17%
2021/10/28	0.1	55.70	1	55.40	55.90	-0.9	2,305	-0.04%
2021/10/27	0.1	55.83	0.1	55.90	55.50	0	2,314	0.00%
2021/10/26	0	0.00	1.1	55.59	55.70	-1.1	2,322	-0.05%
2021/10/25	0.3	55.17	0	0.00	55.20	0.3	2,318	0.01%
2021/10/22	1.6	55.34	0.4	55.70	55.20	1.2	2,337	0.05%
2021/10/21	3	56.03	1	56.10	55.50	2	2,359	0.08%
2021/10/20	3.5	55.99	1	56.50	56.30	2.5	2,334	0.11%
2021/10/19	0.8	55.30	3	55.17	56.00	-2.3	2,310	-0.10%
2021/10/18	21	54.90	0	0.00	54.90	21	2,330	0.90%
2021/10/15	0.7	54.53	0.2	54.50	54.50	0.5	2,363	0.02%
2021/10/14	2.1	54.60	0	54.50	54.20	2	2,374	0.09%
2021/10/13	0.1	54.83	0	54.80	54.60	0.1	2,374	0.00%
2021/10/12	17.2	55.10	2	55.20	54.60	15.2	2,399	0.63%
2021/10/08	1	56.30	1	56.20	56.10	0	2,386	0.00%
2021/10/07	1	55.30	0.7	55.85	55.90	0.3	2,375	0.01%
2021/10/06	1.1	54.82	0	0.00	54.80	1.1	2,372	0.05%
2021/10/05	2.8	53.70	109	53.75	54.60	-106.2	2,378	-4.47%	大賣/鉅額交易
2021/10/04	1	54.80	0	0.00	54.20	1	2,372	0.04%
2021/10/01	1	55.00	0	0.00	54.90	1	2,358	0.04%
2021/09/30	1	54.50	2	55.80	56.00	-1	2,325	-0.04%
2021/09/29	8.1	54.54	0	0.00	54.50	8.1	2,305	0.35%
2021/09/28	6.2	54.61	0	0.00	54.70	6.2	2,285	0.27%
2021/09/27	12.6	55.02	2.3	54.72	54.60	10.3	2,265	0.46%
2021/09/24	10	56.38	1.1	57.34	56.00	8.9	2,215	0.40%
2021/09/23	0.1	59.60	0	0.00	60.00	0.1	2,148	0.00%
2021/09/22	2	58.50	3	57.37	59.00	-1	2,087	-0.05%
2021/09/17	12.4	59.34	36.8	57.58	57.40	-24.3	1,997	-1.22%
2021/09/16	31	62.50	3.3	62.36	62.50	27.7	1,799	1.54%
2021/09/15	4.3	60.51	13	60.66	61.20	-8.7	1,721	-0.50%
2021/09/14	1.1	58.64	5.1	59.86	60.00	-4	1,666	-0.24%
2021/09/13	7	58.83	7	58.44	59.00	0	1,618	0.00%
2021/09/10	0.4	57.06	13.3	57.04	57.70	-12.9	1,587	-0.82%
2021/09/09	2	55.85	1	55.30	56.50	1	1,562	0.06%
2021/09/08	4.8	56.06	15.1	56.15	55.60	-10.3	1,527	-0.67%
2021/09/07	5	54.06	0.1	53.20	54.30	4.9	1,440	0.34%
2021/09/06	5.5	53.13	0.1	53.10	53.00	5.4	1,440	0.38%
2021/09/03	0.1	52.80	0	52.90	52.90	0	1,434	0.00%
2021/09/02	0.2	52.70	0.4	52.50	52.40	-0.3	1,436	-0.02%
2021/09/01	1.1	52.61	0.1	52.96	52.60	1	1,434	0.07%
2021/08/31	1.3	52.60	13.2	52.51	52.60	-11.9	1,425	-0.84%
2021/08/30	2.1	52.50	0.3	52.79	52.70	1.8	1,428	0.13%
2021/08/27	4.1	52.36	0	52.70	52.80	4.1	1,438	0.28%
2021/08/26	0	51.30	0	0.00	51.40	0	1,413	0.00%
2021/08/25	0	51.70	1	51.10	51.60	-1	1,434	-0.07%
2021/08/20	2.7	49.94	0	0.00	49.80	2.7	1,500	0.18%
2021/08/19	15.3	50.01	1	50.10	49.90	14.3	1,503	0.95%
2021/08/18	0.1	50.50	0	0.00	50.80	0.1	1,492	0.01%
2021/08/17	1.4	50.79	0	0.00	50.70	1.4	1,484	0.09%
2021/08/16	0.7	51.48	0	0.00	50.90	0.7	1,490	0.05%
2021/08/13	2	51.50	1.3	51.32	51.20	0.7	1,483	0.05%
2021/08/11	4	51.25	5.2	51.35	50.90	-1.2	1,515	-0.08%
2021/08/10	1.3	50.87	0	0.00	51.00	1.3	1,544	0.08%
2021/08/09	6.3	51.25	8	51.16	51.20	-1.7	1,621	-0.11%
2021/08/06	6.2	51.78	0	0.00	51.90	6.2	1,643	0.37%
2021/08/05	8.6	52.45	12.1	52.22	52.40	-3.5	1,728	-0.20%
2021/08/03	0.1	52.70	0	0.00	52.80	0.1	1,922	0.01%
2021/08/02	2	52.20	5.8	52.34	52.30	-3.8	1,932	-0.20%
2021/07/30	1	52.70	2	52.70	52.50	-1	1,935	-0.05%
2021/07/29	0.3	53.10	4	53.15	53.20	-3.7	1,945	-0.19%
2021/07/28	0	0.00	6	52.68	52.70	-6	1,954	-0.31%
2021/07/27	0	0.00	5	52.68	53.40	-5	2,007	-0.25%
2021/07/26	15	52.87	1.1	52.70	52.60	13.9	2,005	0.70%
2021/07/23	0.1	52.70	3	52.57	52.60	-2.9	2,043	-0.14%
2021/07/22	2	52.65	7	52.53	52.70	-5	2,107	-0.24%
2021/07/21	6	52.67	39	52.32	52.70	-33	2,111	-1.56%
2021/07/20	0.6	52.00	5	52.20	52.10	-4.4	2,135	-0.21%
2021/07/19	0	0.00	2	51.45	52.00	-2	2,233	-0.09%
2021/07/16	13	51.98	0.2	52.30	51.40	12.8	2,391	0.53%
2021/07/15	0.4	51.40	0.1	51.20	51.70	0.3	2,464	0.01%
2021/07/14	0	0.00	5	50.80	50.90	-5	2,504	-0.20%
2021/07/13	4	50.78	0	0.00	50.90	4	2,572	0.16%
2021/07/12	49.3	50.84	5.1	51.59	50.80	44.3	2,628	1.68%
2021/07/09	1	50.40	0	0.00	50.60	1	2,650	0.04%
2021/07/08	0	0.00	1.7	50.39	50.60	-1.7	2,770	-0.06%
2021/07/07	1.3	50.36	0.1	50.60	50.50	1.2	2,804	0.04%
2021/07/06	0	0.00	5.9	50.41	50.60	-5.9	2,848	-0.21%
2021/07/05	0.7	50.55	5	50.30	50.50	-4.3	2,888	-0.15%
2021/07/02	0	0.00	0.1	50.70	50.50	-0.1	2,927	0.00%
2021/07/01	0	50.30	0	0.00	50.70	0	3,009	0.00%
2021/06/30	1	50.01	2	50.50	50.00	-1	3,082	-0.03%
2021/06/29	1	50.70	0	0.00	50.80	1	3,095	0.03%
2021/06/28	7	50.67	5	50.60	51.10	2	3,240	0.06%
2021/06/25	3	50.13	7	50.03	50.20	-4	3,240	-0.12%
2021/06/24	0	0.00	7	49.46	49.60	-7	3,251	-0.22%
2021/06/23	1	49.10	1.2	49.06	49.45	-0.2	3,261	0.00%
2021/06/22	3.1	49.00	0	0.00	49.00	3.1	3,259	0.10%
2021/06/21	1.6	49.25	0	0.00	48.95	1.6	3,281	0.05%
2021/06/18	0	0.00	12.5	49.27	49.45	-12.5	3,329	-0.38%
2021/06/16	0.1	48.89	2	48.75	49.00	-1.9	3,404	-0.06%
2021/06/15	20.8	48.74	5	49.00	49.00	15.8	3,406	0.46%
2021/06/11	5.2	48.15	0	0.00	48.10	5.2	3,383	0.15%
2021/06/10	0.6	48.10	3	47.98	48.00	-2.4	3,400	-0.07%
2021/06/09	0	0.00	1	47.90	47.90	-1	3,418	-0.03%
2021/06/07	1.7	47.69	0	0.00	48.05	1.7	3,504	0.05%
2021/06/04	2	47.85	11	47.90	47.90	-9	3,529	-0.26%
2021/06/03	0.1	48.50	0	0.00	48.50	0.1	3,557	0.00%
2021/06/02	2	48.30	0.1	48.45	48.60	1.9	3,595	0.05%
2021/06/01	2	48.05	1	48.00	48.20	1	3,607	0.03%
2021/05/31	2	48.35	1	48.90	48.30	1	3,617	0.03%
2021/05/28	2	48.98	6	48.65	49.00	-4	3,612	-0.11%
2021/05/27	0.1	47.90	1	48.00	48.00	-0.9	3,607	-0.02%
2021/05/25	0.2	47.87	1	47.65	47.70	-0.8	3,633	-0.02%
2021/05/24	1	47.65	0.1	47.60	47.55	0.9	3,666	0.03%
2021/05/21	0	0.00	0	47.70	47.65	0	3,673	0.00%
2021/05/20	0.5	46.90	3	46.97	47.00	-2.5	3,681	-0.07%
2021/05/19	6	46.90	0	0.00	46.90	6	3,677	0.16%
2021/05/18	0	0.00	4	46.35	46.75	-4	3,697	-0.11%
2021/05/17	9.1	45.62	32.1	45.20	45.50	-23	3,698	-0.62%
2021/05/14	1	46.50	0	0.00	46.75	1	3,624	0.03%
2021/05/13	7.1	46.22	5	45.80	46.05	2.1	3,597	0.06%
2021/05/12	8.6	46.40	17	47.19	45.60	-8.4	3,500	-0.24%
2021/05/11	28	48.83	14	49.10	48.95	14	3,380	0.42%
2021/05/10	1.6	48.62	0	0.00	48.70	1.6	3,332	0.05%
2021/05/07	0.1	48.44	1	48.60	48.35	-0.9	3,371	-0.03%
2021/05/06	0	47.80	1.2	48.04	48.00	-1.2	3,376	-0.04%
2021/05/05	0.3	47.49	0	0.00	47.60	0.3	3,361	0.01%
2021/05/04	5.2	47.55	4.1	47.20	47.40	1.1	3,359	0.03%
2021/05/03	2.2	48.46	0	0.00	48.40	2.2	3,306	0.07%
2021/04/29	3.2	49.10	40.5	48.85	49.25	-37.4	3,293	-1.13%
2021/04/28	6	49.16	12	49.01	49.45	-6	3,284	-0.18%
2021/04/27	7.1	47.90	5	47.89	48.00	2.1	3,277	0.06%
2021/04/26	2.1	48.09	2.1	48.11	48.35	0	3,263	0.00%
2021/04/23	25.3	48.68	1	48.40	48.50	24.3	3,221	0.75%
2021/04/22	19.9	50.52	4	50.25	50.00	15.9	3,147	0.51%
2021/04/21	1.1	52.63	14	52.61	53.00	-12.9	3,007	-0.43%
2021/04/20	0.5	52.10	2	52.00	52.00	-1.5	2,918	-0.05%
2021/04/19	1	52.10	3.3	52.20	52.10	-2.3	2,875	-0.08%
2021/04/16	1	51.29	23	51.14	51.90	-22	2,820	-0.78%
2021/04/15	4.3	50.36	1.1	50.50	50.40	3.2	2,779	0.11%
2021/04/14	6.8	50.01	0	0.00	50.00	6.8	2,764	0.25%
2021/04/13	4.3	51.48	10.1	51.46	51.40	-5.8	2,682	-0.22%
2021/04/12	2.4	50.99	3.3	51.00	51.30	-0.9	2,672	-0.03%
2021/04/09	0	0.00	6	50.03	50.30	-6	2,658	-0.23%
2021/04/08	0.2	50.00	3.7	49.99	50.00	-3.6	2,627	-0.14%
2021/04/07	26.1	49.87	10	50.01	50.10	16.1	2,613	0.62%
2021/04/06	3	48.92	42.1	48.50	49.20	-39.1	2,600	-1.50%
2021/04/01	12	47.42	0	0.00	47.65	12	2,541	0.47%
2021/03/31	15	47.40	2.1	47.55	47.35	12.9	2,491	0.52%
2021/03/30	1	46.35	1	46.50	46.50	0	2,334	0.00%
2021/03/29	2.7	46.04	1.1	46.28	46.30	1.6	2,304	0.07%
2021/03/26	0	0.00	8.2	45.65	45.70	-8.2	2,288	-0.36%
2021/03/25	15	45.27	1	45.45	45.45	14	2,270	0.62%
2021/03/24	15	45.39	2	45.40	45.45	13	2,261	0.57%
2021/03/23	11.7	45.34	0	0.00	45.50	11.7	2,238	0.52%
2021/03/22	4	44.13	1.2	44.14	45.00	2.8	2,187	0.13%
2021/03/19	2	43.63	0	0.00	43.65	2	2,141	0.09%
2021/03/18	2	43.98	0	0.00	43.70	2	2,095	0.10%
2021/03/17	2	43.60	1	43.80	43.80	1	2,101	0.05%
2021/03/16	0	0.00	10	43.80	43.90	-10	2,148	-0.47%
2021/03/15	3.5	43.16	3	43.05	43.40	0.5	2,146	0.02%
2021/03/12	0.6	43.46	1	43.35	43.35	-0.4	2,152	-0.02%
2021/03/11	24	43.74	6	43.86	43.70	18	2,155	0.83%
2021/03/10	0.1	44.20	4.2	44.25	44.25	-4.1	2,110	-0.20%
2021/03/09	1.1	43.90	25	43.78	44.00	-23.9	2,096	-1.14%
2021/03/08	1	43.20	0.3	43.60	43.60	0.7	2,066	0.03%
2021/03/05	1.3	42.76	13	42.97	43.10	-11.7	2,033	-0.58%
2021/03/04	1	42.40	0	0.00	42.70	1	2,035	0.05%
2021/03/03	0	0.00	1	42.45	42.65	-1	2,017	-0.05%
2021/03/02	0	0.00	3	42.25	42.30	-3	1,993	-0.15%
2021/02/26	1.1	41.98	6	42.08	42.20	-4.9	1,980	-0.25%
2021/02/25	1.1	42.21	12	42.24	42.20	-11	1,964	-0.56%
2021/02/24	3.1	42.10	13	42.26	42.05	-9.9	1,969	-0.50%
2021/02/23	10	42.20	2	42.13	42.15	8	1,947	0.41%
2021/02/22	3.5	42.01	7	42.05	41.90	-3.5	1,944	-0.18%
2021/02/19	0	0.00	2	42.05	42.05	-2	1,953	-0.10%
2021/02/18	0	42.00	1	42.05	42.05	-1	1,962	-0.05%
2021/02/17	0.2	41.30	0.3	41.30	41.55	-0.1	1,969	-0.01%
2021/02/05	2.2	40.82	1	40.80	40.90	1.2	1,955	0.06%
2021/02/04	2.1	40.46	0	0.00	40.60	2.1	1,967	0.11%
2021/02/03	2	40.60	0	0.00	40.65	2	2,022	0.10%
2021/02/02	0.1	40.65	0	0.00	40.65	0.1	2,059	0.00%
2021/01/29	3.1	40.02	0	0.00	40.45	3.1	2,049	0.15%
2021/01/28	3.5	40.26	0	0.00	40.30	3.5	1,999	0.18%
2021/01/27	2	40.55	0	0.00	40.65	2	1,987	0.10%
2021/01/26	0	0.00	7	40.65	40.65	-7	1,989	-0.35%
2021/01/25	4.1	40.12	11.2	40.61	40.85	-7.1	1,987	-0.36%
2021/01/22	1	40.25	0	0.00	40.40	1	1,986	0.05%
2021/01/21	4.3	40.46	5	40.55	40.45	-0.8	1,986	-0.04%
2021/01/20	25.4	40.62	0	0.00	40.40	25.4	1,974	1.29%
2021/01/19	5	41.00	5	41.05	41.10	0	1,917	0.00%
2021/01/18	3	40.92	2	41.10	41.10	1	1,920	0.05%
2021/01/15	16.3	41.34	2.3	41.22	41.20	14	1,908	0.73%
2021/01/14	3.1	41.59	0	0.00	41.65	3.1	1,947	0.16%
2021/01/13	1.1	41.76	1.3	41.75	41.85	-0.2	1,936	-0.01%
2021/01/12	2	41.75	2.4	41.93	41.80	-0.4	1,931	-0.02%
2021/01/11	1.2	41.82	4	41.85	42.10	-2.9	1,924	-0.15%
2021/01/08	2	41.90	0	0.00	41.85	2	1,914	0.10%
2021/01/07	2	42.10	0	0.00	42.15	2	1,888	0.11%
2021/01/06	7	42.24	29.2	42.56	42.15	-22.2	1,869	-1.19%
2021/01/05	3.1	42.55	3	42.50	42.65	0.1	1,825	0.01%
2021/01/04	3	42.40	1	42.45	42.50	2	1,823	0.11%
2020/12/30	2.1	42.75	2	42.75	42.80	0.1	1,783	0.01%
2020/12/29	1.1	42.35	19	42.62	42.85	-18	1,766	-1.02%
2020/12/28	1	41.90	2	41.90	41.90	-1	1,696	-0.06%
2020/12/25	3	41.33	20	41.50	41.45	-17	1,668	-1.02%
2020/12/24	1.3	41.33	0	0.00	41.25	1.3	1,662	0.08%
2020/12/23	2	41.30	1	41.30	41.25	1	1,667	0.06%
2020/12/22	0	0.00	2	41.85	41.35	-2	1,687	-0.12%
2020/12/21	1	41.60	24	41.52	41.60	-23	1,702	-1.35%
2020/12/18	1.1	41.61	0.5	41.60	41.45	0.6	1,712	0.04%
2020/12/17	0	0.00	1	41.40	41.45	-1	1,727	-0.06%
2020/12/16	1	41.25	3.1	41.44	41.55	-2.1	1,733	-0.12%
2020/12/15	1.1	41.31	11	41.11	41.10	-9.9	1,744	-0.57%
2020/12/14	1	41.40	3.1	41.40	41.45	-2.1	1,752	-0.12%
2020/12/11	12.1	41.07	4	41.14	41.25	8.1	1,767	0.46%
2020/12/10	2	41.80	1	42.00	41.50	1	1,771	0.06%
2020/12/09	1	41.00	1	41.20	41.15	0	1,749	0.00%
2020/12/08	2	41.10	0	0.00	41.05	2	1,783	0.11%
2020/12/07	25.1	41.52	6	41.21	41.25	19.1	1,768	1.08%
2020/12/04	0	0.00	3	41.40	41.55	-3	1,766	-0.17%
2020/12/03	1.4	41.23	0	0.00	41.25	1.4	1,753	0.08%
2020/12/02	2	41.40	0	0.00	41.30	2	1,751	0.11%
2020/12/01	4	41.43	6	41.40	41.55	-2	1,759	-0.11%
2020/11/30	4	41.85	18	41.93	41.20	-14	1,765	-0.79%
2020/11/26	1	41.45	2	41.50	41.60	-1	1,745	-0.06%
2020/11/25	0	0.00	1	41.55	41.40	-1	1,790	-0.06%
2020/11/24	2	41.33	0	0.00	41.40	2	1,790	0.11%
2020/11/20	2	40.85	0	0.00	41.00	2	1,786	0.11%
2020/11/19	2	41.00	0	0.00	41.05	2	1,784	0.11%
2020/11/17	3.8	41.44	0	0.00	41.35	3.8	1,818	0.21%
2020/11/16	6.6	41.89	5.9	41.94	41.85	0.8	1,879	0.04%
2020/11/13	0	0.00	1.2	42.10	42.10	-1.2	1,873	-0.07%
2020/11/12	0.4	42.00	0	0.00	41.70	0.4	1,882	0.02%
2020/11/11	0	0.00	10	41.97	42.25	-10	1,917	-0.52%
2020/11/10	0	40.85	2	40.88	41.10	-2	1,882	-0.10%
2020/11/09	1	40.60	12	40.55	40.60	-11	1,900	-0.58%
2020/11/06	0	0.00	4	40.15	40.10	-4	2,070	-0.19%
2020/11/04	1	39.90	0	0.00	40.15	1	2,249	0.04%
2020/11/03	5	39.92	0	0.00	39.90	5	2,279	0.22%
2020/11/02	2	39.55	7	39.65	39.90	-5	2,298	-0.22%
2020/10/30	2	40.05	3.5	40.10	39.95	-1.5	2,326	-0.06%
2020/10/29	3	40.25	0	0.00	40.35	3	2,345	0.13%
2020/10/28	10	40.71	2	40.65	40.70	8	2,372	0.34%
2020/10/27	3.1	40.26	0	0.00	40.30	3.1	2,439	0.13%
2020/10/26	2	40.25	0.2	40.35	40.35	1.8	2,482	0.07%
2020/10/23	3	39.70	0	0.00	39.75	3	2,504	0.12%
2020/10/22	0	0.00	1	39.10	39.90	-1	2,525	-0.04%
2020/10/21	1	39.50	0.2	39.70	39.60	0.8	2,482	0.03%
2020/10/20	1.5	39.68	0	0.00	39.50	1.5	2,507	0.06%
2020/10/19	20	39.85	30	39.75	39.85	-10	2,517	-0.40%
2020/10/16	1	39.85	1	40.00	39.80	0	2,539	0.00%
2020/10/15	10	39.80	0	0.00	39.85	10	2,606	0.38%
2020/10/14	10	39.95	1	39.95	39.95	9	2,627	0.34%
2020/10/12	2	40.08	0	0.00	40.30	2	2,714	0.07%
2020/10/06	1.2	40.45	0	0.00	40.45	1.2	2,778	0.04%
2020/10/05	1	39.75	1	39.65	39.65	0	2,795	0.00%
2020/09/30	14	39.92	0	0.00	39.80	14	2,814	0.50%
2020/09/29	5	39.80	0	0.00	39.90	5	2,824	0.18%
2020/09/28	1	40.00	0	0.00	39.95	1	2,855	0.04%
2020/09/25	4	39.48	4	39.26	39.40	0	2,899	0.00%
2020/09/24	12.4	39.30	1.8	39.32	39.25	10.6	2,910	0.36%
2020/09/23	0	0.00	1	40.15	40.05	-1	2,895	-0.03%
2020/09/22	41	40.15	3	40.20	40.20	38	2,892	1.31%
2020/09/21	0	0.00	41	40.80	40.60	-41	2,885	-1.42%
2020/09/18	6	40.83	0	0.00	40.80	6	2,894	0.21%
2020/09/17	0.1	41.30	0	0.00	40.95	0.1	2,875	0.00%
2020/09/16	0.2	41.55	0	0.00	41.55	0.2	2,867	0.01%
2020/09/14	6.8	40.35	47	40.40	40.45	-40.2	2,879	-1.40%
2020/09/11	4.4	40.75	0	0.00	40.65	4.4	2,852	0.16%
2020/09/10	0.4	41.40	0.1	41.40	41.30	0.3	2,815	0.01%
2020/09/09	0	0.00	1	41.30	41.35	-1	2,815	-0.04%
2020/09/08	2	41.68	0	0.00	41.70	2	2,817	0.07%
2020/09/07	5	41.71	0	0.00	41.65	5	2,846	0.18%
2020/09/04	0	0.00	2	41.90	42.00	-2	2,888	-0.07%
2020/09/03	6	42.33	6	42.27	42.15	0	2,887	0.00%
2020/09/02	0	0.00	2	42.35	42.45	-2	2,894	-0.07%
2020/09/01	1	42.15	0	0.00	42.30	1	2,928	0.03%
2020/08/31	12	42.43	0.2	42.55	42.05	11.8	2,923	0.41%
2020/08/28	7	42.88	0	0.00	42.80	7	2,881	0.24%
2020/08/27	10	43.20	1	43.20	43.00	9	2,906	0.31%
2020/08/26	3	43.05	0	0.00	43.30	3	2,918	0.10%
2020/08/25	1	43.40	0	0.00	43.40	1	2,938	0.03%
2020/08/24	2	43.50	1	43.45	43.50	1	2,971	0.03%
2020/08/21	22	42.65	0	0.00	43.15	22	2,962	0.74%
2020/08/20	61	41.94	2	41.73	42.10	59	2,941	2.01%
2020/08/19	28	43.25	2	43.25	43.00	26	2,878	0.90%
2020/08/18	22	43.15	0	0.00	43.40	22	2,857	0.77%
2020/08/17	2	43.18	0	0.00	43.40	2	2,862	0.07%
2020/08/14	1	41.80	4.1	41.73	41.85	-3.1	2,830	-0.11%
2020/08/13	14.2	41.54	1	41.80	41.80	13.2	2,854	0.46%
2020/08/12	25	41.09	10	41.30	41.15	15	2,874	0.52%
2020/08/11	7.1	47.13	0	0.00	47.15	7.1	2,722	0.26%
2020/08/10	0	0.00	9	47.08	47.20	-9	2,701	-0.33%
2020/08/07	2	47.10	0	0.00	47.10	2	2,703	0.07%
2020/08/06	11	47.29	0	0.00	47.20	11	2,772	0.40%
2020/08/05	5	47.10	0	0.00	47.15	5	3,082	0.16%
2020/08/04	0	0.00	7	47.29	47.20	-7	3,126	-0.22%
2020/08/03	4	46.94	0	0.00	47.25	4	3,156	0.13%
2020/07/31	0	0.00	1.6	46.68	46.90	-1.6	3,172	-0.05%
2020/07/29	1	45.45	55	45.40	45.25	-54	3,268	-1.65%
2020/07/28	0	0.00	1	44.70	44.70	-1	3,286	-0.03%
2020/07/27	0.1	44.80	2	44.75	44.70	-1.9	3,333	-0.06%
2020/07/24	2	45.15	0	0.00	45.30	2	3,392	0.06%
2020/07/23	2	45.80	0	0.00	45.80	2	3,421	0.06%
2020/07/22	0	0.00	2	45.75	45.80	-2	3,450	-0.06%
2020/07/21	21	45.70	2	45.50	45.65	19	3,445	0.55%
2020/07/20	2	44.90	0	0.00	44.95	2	3,405	0.06%
2020/07/17	12	45.00	2	45.00	45.00	10	3,451	0.29%
2020/07/16	2	44.60	9	44.94	45.00	-7	3,504	-0.20%
2020/07/15	10	44.05	64	44.24	44.15	-54	3,518	-1.53%
2020/07/14	12	43.94	2	43.95	43.95	10	3,599	0.28%
2020/07/13	39	43.67	2	44.05	43.95	37	3,678	1.01%
2020/07/10	4	43.10	1	43.10	43.05	3	3,763	0.08%
2020/07/09	1	43.70	0.4	43.65	43.60	0.6	3,827	0.02%
2020/07/07	0	0.00	1	43.75	43.75	-1	3,938	-0.03%
2020/07/06	3	43.93	0	0.00	43.95	3	3,971	0.08%
2020/07/03	1	43.10	2	43.45	43.45	-1	3,973	-0.03%
2020/07/02	0	0.00	6	42.98	42.90	-6	4,019	-0.15%
2020/07/01	46	42.69	1	42.80	42.75	45	4,068	1.11%
2020/06/30	2	42.75	0	0.00	42.50	2	4,260	0.05%
2020/06/29	13	42.51	0	0.00	42.50	13	4,304	0.30%
2020/06/24	1	42.80	0	0.00	42.65	1	4,326	0.02%
2020/06/22	1	42.85	1	42.90	42.80	0	4,373	0.00%
2020/06/19	0	0.00	1	42.60	42.85	-1	4,402	-0.02%
2020/06/18	0	0.00	0.4	42.45	42.30	-0.4	4,417	-0.01%
2020/06/17	6	42.15	0	0.00	42.30	6	4,433	0.14%
2020/06/12	16	41.10	0	0.00	42.00	16	4,612	0.35%
2020/06/11	12	42.52	0	0.00	42.35	12	4,636	0.26%
2020/06/10	2	43.10	5	43.14	43.20	-3	4,617	-0.06%
2020/06/09	11	43.09	6	43.15	43.15	5	4,700	0.11%
2020/06/08	2	43.05	1.4	43.04	43.10	0.7	4,741	0.01%
2020/06/04	0	0.00	37	42.45	42.40	-37	4,786	-0.77%
2020/06/02	0.5	42.25	1	42.30	42.20	-0.5	4,796	-0.01%
2020/06/01	2	41.60	0	0.00	42.00	2	4,780	0.04%
2020/05/29	0	0.00	6	42.08	41.30	-6	4,759	-0.13%
2020/05/28	20	41.80	8	41.68	41.65	12	4,722	0.25%
2020/05/27	2	41.80	10	41.85	41.80	-8	4,744	-0.17%
2020/05/26	3	41.97	0	0.00	41.95	3	4,741	0.06%
2020/05/25	42	41.57	0	0.00	41.85	42	4,725	0.89%
2020/05/22	5	41.61	0	0.00	41.55	5	4,733	0.11%
2020/05/21	5	42.05	3	42.10	42.05	2	4,722	0.04%
2020/05/20	4	41.91	1	41.85	41.80	3	4,704	0.06%
2020/05/19	1	42.30	1.1	42.11	42.30	-0.1	4,665	0.00%
2020/05/18	19	41.24	13	41.44	41.55	6	4,615	0.13%
2020/05/15	18	40.79	4	41.21	41.25	14	4,622	0.30%
2020/05/14	4	41.45	17.2	41.38	41.10	-13.2	4,570	-0.29%
2020/05/13	21	41.71	11	41.81	41.80	10	4,499	0.22%
2020/05/12	55.5	42.46	36	42.00	41.80	19.5	4,407	0.44%
2020/05/11	9	44.95	1	44.90	44.90	8	4,087	0.20%
2020/05/08	11	45.20	8	45.37	45.40	3	4,010	0.07%
2020/05/07	0	0.00	6.1	44.99	45.00	-6.1	3,951	-0.15%
2020/05/06	24.8	45.03	0	0.00	43.90	24.8	3,919	0.63%
2020/05/05	9	44.50	37	44.65	44.75	-28	3,783	-0.74%
2020/05/04	4	43.30	5.3	43.45	43.45	-1.3	3,722	-0.03%
2020/04/30	4.1	42.93	15	42.94	43.10	-10.9	3,676	-0.30%
2020/04/29	6	42.78	22	42.41	42.90	-16	3,632	-0.44%
2020/04/28	21	41.92	73	41.72	42.00	-52	3,561	-1.46%
2020/04/27	0	0.00	6	41.23	41.20	-6	3,584	-0.17%
2020/04/24	0	0.00	1	40.75	40.75	-1	3,552	-0.03%
2020/04/23	0	0.00	4	41.25	40.90	-4	3,547	-0.11%
2020/04/22	2	40.35	0	0.00	40.85	2	3,522	0.06%
2020/04/21	6	40.94	2	40.75	40.65	4	3,463	0.12%
2020/04/20	5	40.50	5	40.63	40.90	0	3,401	0.00%
2020/04/17	11	40.90	21	41.18	40.45	-10	3,367	-0.30%
2020/04/16	11	41.42	6	41.25	41.25	5	3,256	0.15%
2020/04/15	3	40.80	5	40.81	41.80	-2	3,157	-0.06%
2020/04/14	8	39.98	20	40.09	40.15	-12	3,036	-0.40%
2020/04/13	25	39.61	4	39.15	39.45	21	2,948	0.71%
2020/04/10	1	38.65	1	38.75	38.85	0	2,858	0.00%
2020/04/09	1	38.65	2.4	38.70	38.45	-1.4	2,830	-0.05%
2020/04/08	2	38.35	1	38.50	38.45	1	2,774	0.04%
2020/04/07	0	0.00	25	38.30	38.30	-25	2,719	-0.92%
2020/04/06	3	38.10	32	37.89	37.95	-29	2,640	-1.10%
2020/04/01	44	38.02	13	38.49	37.90	31	2,567	1.21%
2020/03/31	0	0.00	5	37.25	37.25	-5	2,362	-0.21%
2020/03/30	16	33.70	0.1	34.00	33.90	15.9	2,308	0.69%
2020/03/27	21	33.82	8	33.89	33.20	13	2,279	0.57%
2020/03/25	15	33.18	0.1	33.35	33.25	14.9	2,236	0.67%
2020/03/24	2	32.10	1	32.20	31.85	1	2,219	0.05%
2020/03/23	32	30.24	17	30.65	30.70	15	2,213	0.68%
2020/03/20	2	30.98	0	0.00	31.25	2	2,200	0.09%
2020/03/19	25	29.43	29	29.01	29.30	-4	2,142	-0.19%
2020/03/18	4	31.89	20.1	31.89	31.80	-16.1	2,038	-0.79%
2020/03/17	4	32.30	21	32.01	31.85	-17	1,994	-0.85%
2020/03/16	7	33.49	2	33.30	33.20	5	1,941	0.26%
2020/03/13	10	32.78	7	32.90	34.00	3	1,916	0.16%
2020/03/12	12.2	35.76	12	35.64	35.60	0.2	1,827	0.01%
2020/03/11	8	37.06	0	0.00	36.90	8	1,779	0.45%
2020/03/10	11.3	36.54	0	0.00	36.70	11.3	1,752	0.64%
2020/03/09	8	37.51	0	0.00	37.20	8	1,682	0.48%
2020/03/06	10	38.20	1	38.35	38.20	9	1,639	0.55%
2020/03/05	0	0.00	1	38.45	38.45	-1	1,625	-0.06%
2020/03/04	1.2	38.01	0	0.00	37.95	1.2	1,613	0.07%
2020/03/03	20	38.08	0	0.00	38.05	20	1,602	1.25%
2020/03/02	4.1	37.51	3	37.90	37.50	1.1	1,587	0.07%
2020/02/27	7.3	38.21	0	0.00	38.00	7.3	1,547	0.47%
2020/02/26	8	38.20	5	38.50	38.35	3	1,531	0.20%
2020/02/24	17	38.60	4	38.50	38.55	13	1,511	0.86%
2020/02/20	0	0.00	0.1	39.05	39.05	-0.1	1,492	-0.01%
2020/02/19	9	39.41	1	39.20	39.25	8	1,491	0.54%
2020/02/18	20	39.30	5	39.17	39.30	15	1,494	1.00%
2020/02/17	3	38.50	0.5	38.60	38.60	2.5	1,482	0.17%
2020/02/14	0	0.00	1	38.05	38.10	-1	1,492	-0.07%
2020/02/13	0	0.00	1	38.00	37.95	-1	1,486	-0.07%
2020/02/12	0	0.00	2.2	38.03	38.00	-2.2	1,481	-0.15%
2020/02/11	14	37.68	1	37.90	37.85	13	1,466	0.89%
2020/02/10	5	37.30	0	0.00	37.55	5	1,469	0.34%
2020/02/07	1	37.90	1	37.80	37.60	0	1,476	0.00%
2020/02/06	0	0.00	3	37.97	38.10	-3	1,454	-0.21%
2020/02/05	0	0.00	1	37.70	37.55	-1	1,435	-0.07%
2020/02/04	17	37.54	0	0.00	37.70	17	1,427	1.19%
2020/02/03	17	36.88	15.3	37.01	37.55	1.7	1,420	0.12%
2020/01/31	2	37.80	7	37.66	37.70	-5	1,392	-0.36%
2020/01/30	10	37.02	2	37.30	37.15	8	1,377	0.58%
2020/01/20	0	0.00	3	38.65	38.60	-3	1,290	-0.23%
2020/01/17	0	0.00	2.4	38.41	38.50	-2.4	1,272	-0.19%
2020/01/16	0	0.00	6	38.10	38.10	-6	1,249	-0.48%
2020/01/15	1	38.30	1	37.95	38.00	0	1,245	0.00%
2020/01/14	40	38.46	3	38.43	38.20	37	1,250	2.96%
2020/01/13	1	37.80	1	37.60	37.85	0	1,234	0.00%
2020/01/10	0	0.00	2.1	36.90	36.90	-2.1	1,211	-0.17%
2020/01/08	0	0.00	0.1	36.65	36.55	-0.1	1,219	-0.01%
2020/01/07	0	0.00	2	36.75	36.90	-2	1,211	-0.17%
2020/01/03	0	0.00	0.2	37.10	37.05	-0.2	1,210	-0.02%
2020/01/02	0	0.00	0.8	37.10	37.10	-0.8	1,213	-0.06%
2019/12/31	3	36.85	0.1	36.95	36.95	2.9	1,209	0.24%
2019/12/27	0	0.00	1	36.75	36.80	-1	1,199	-0.08%
2019/12/25	0	0.00	10	36.85	36.95	-10	1,199	-0.83%
2019/12/24	0	0.00	1	36.85	36.90	-1	1,206	-0.08%
2019/12/23	0.2	36.65	0	0.00	36.65	0.2	1,202	0.02%
2019/12/20	3	36.40	0.4	36.65	36.70	2.6	1,196	0.22%
2019/12/19	5.6	36.57	0	0.00	36.70	5.6	1,179	0.48%
2019/12/18	1	36.65	33.1	36.37	36.65	-32.1	1,153	-2.78%
2019/12/17	0	0.00	1	35.95	35.95	-1	1,128	-0.09%
2019/12/16	0	0.00	4.2	35.99	36.00	-4.2	1,138	-0.37%
2019/12/13	0	0.00	36	35.95	35.90	-36	1,148	-3.14%
2019/12/11	0	0.00	6	36.13	36.10	-6	1,133	-0.53%
2019/12/10	11	36.15	24	36.03	36.15	-13	1,133	-1.15%
2019/12/09	0	0.00	20.5	35.83	35.95	-20.5	1,149	-1.78%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/04	0	0.00	5	35.25	35.35	-5	1,132	-0.44%
2019/11/29	11	35.50	0.1	35.55	35.55	11	1,162	0.94%
2019/11/28	2	35.58	0	0.00	35.55	2	1,176	0.17%
2019/11/27	1	35.65	10	35.75	35.70	-9	1,210	-0.74%
2019/11/26	10	35.45	0	0.00	35.70	10	1,257	0.80%
2019/11/25	10.2	35.55	0	0.00	35.40	10.2	1,329	0.77%
2019/11/20	0	0.00	3	35.73	35.95	-3	1,427	-0.21%
2019/11/18	0	0.00	10.5	35.70	35.75	-10.5	1,437	-0.73%
2019/11/15	1	35.85	0.1	35.95	35.95	0.9	1,434	0.06%
2019/11/14	0	0.00	4	35.60	35.60	-4	1,428	-0.28%
2019/11/13	1	34.85	1	35.10	35.15	0	1,426	0.00%
2019/11/11	0.5	34.45	3	34.30	34.30	-2.5	1,577	-0.16%
2019/11/08	5	34.42	0	0.00	34.45	5	1,604	0.31%
2019/11/05	3	34.73	2	34.75	34.90	1	1,647	0.06%
2019/11/04	0	0.00	1	34.60	34.70	-1	1,691	-0.06%
2019/11/01	1.4	34.65	0	0.00	34.55	1.4	1,711	0.08%
2019/10/31	1	34.75	2	34.85	34.65	-1	1,730	-0.06%
2019/10/30	0	0.00	1.4	34.95	34.95	-1.4	1,736	-0.08%
2019/10/28	12	34.92	0	0.00	34.80	12	1,769	0.68%
2019/10/24	1	34.95	0	0.00	35.00	1	1,797	0.06%
2019/10/22	28	34.86	1	35.05	35.00	27	1,811	1.49%
2019/10/21	24	34.70	3.2	34.47	34.70	20.8	1,801	1.15%
2019/10/18	0.2	34.30	1	34.40	34.10	-0.8	1,793	-0.04%
2019/10/16	1	34.35	0	0.00	34.40	1	1,795	0.06%
2019/10/15	2	34.30	0	34.40	34.25	2	1,802	0.11%
2019/10/14	10	34.40	0	0.00	34.35	10	1,824	0.55%
2019/10/08	0.3	34.45	2	34.30	34.45	-1.8	1,832	-0.10%
2019/10/04	8	33.75	1	33.75	33.70	7	1,833	0.38%
2019/10/03	3	33.63	0	0.00	33.70	3	1,847	0.16%
2019/10/02	0	0.00	0.3	33.95	33.75	-0.3	1,849	-0.02%
2019/10/01	6	33.74	0.1	34.00	33.80	5.9	1,864	0.32%
2019/09/27	8	33.79	0	0.00	33.70	8	1,873	0.43%
2019/09/26	2	33.95	0	0.00	33.95	2	1,873	0.11%
2019/09/24	1	34.15	0	0.00	34.25	1	1,897	0.05%
2019/09/23	2	34.10	0	0.00	34.15	2	1,916	0.10%
2019/09/20	0	0.00	2	33.85	33.70	-2	1,924	-0.10%
2019/09/19	1	34.00	0	0.00	33.95	1	1,929	0.05%
2019/09/17	2	34.20	1	34.35	34.10	1	1,956	0.05%
2019/09/12	0	0.00	1	34.90	34.55	-1	2,041	-0.05%
2019/09/11	3	34.77	0	0.00	34.70	3	2,052	0.15%
2019/09/10	3	33.85	0	0.00	34.00	3	2,031	0.15%
2019/09/09	0	0.00	1	33.95	33.85	-1	2,028	-0.05%
2019/09/06	0	0.00	4	33.75	33.75	-4	2,026	-0.20%
2019/09/05	4	33.93	37	33.80	33.80	-33	2,025	-1.63%
2019/09/04	1	33.90	0	0.00	33.95	1	2,028	0.05%
2019/09/03	1	33.95	1	33.95	34.10	0	2,047	0.00%
2019/09/02	7	33.99	0	0.00	34.15	7	2,039	0.34%
2019/08/30	3	33.85	0	0.00	33.80	3	2,043	0.15%
2019/08/29	2	32.90	0	0.00	32.90	2	2,014	0.10%
2019/08/27	3	36.03	0	0.00	35.60	3	1,916	0.16%
2019/08/26	2	36.10	0	0.00	36.15	2	1,845	0.11%
2019/08/23	3	36.32	2	36.40	36.30	1	1,826	0.05%
2019/08/22	2	36.45	2	36.55	36.45	0	1,836	0.00%
2019/08/21	6	36.58	1	36.60	36.50	5	1,865	0.27%
2019/08/20	1	36.25	0	0.00	36.45	1	1,896	0.05%
2019/08/19	5	36.45	2	36.45	36.15	3	1,902	0.16%
2019/08/16	2	36.20	0	0.00	36.40	2	1,898	0.11%
2019/08/15	1	35.90	126.1	35.73	35.95	-125.1	1,880	-6.65%	大賣/鉅額交易
2019/08/14	11	36.63	2	36.80	36.45	9	1,842	0.49%
2019/08/13	5	37.93	0	0.00	37.80	5	1,731	0.29%
2019/08/12	4	38.43	0	0.00	38.40	4	1,738	0.23%
2019/08/07	2	38.50	5	38.50	38.40	-3	1,755	-0.17%
2019/08/06	5	37.74	3	37.40	38.00	2	1,770	0.11%
2019/08/01	0	0.00	1	39.45	39.45	-1	1,726	-0.06%
2019/07/26	6	39.30	1	39.30	39.30	5	1,649	0.30%
2019/07/25	0	0.00	4	38.76	38.95	-4	1,648	-0.24%
2019/07/19	3	38.72	0	0.00	38.65	3	1,632	0.18%
2019/07/18	0	0.00	21	38.65	38.75	-21	1,625	-1.29%
2019/07/17	3	38.50	1	38.40	38.45	2	1,613	0.12%
2019/07/12	0	0.00	1	38.65	38.75	-1	1,586	-0.06%
2019/07/11	0	0.00	1.1	38.45	38.50	-1.1	1,586	-0.07%
2019/07/08	0	0.00	2	38.25	38.30	-2	1,562	-0.13%
2019/07/05	1	38.15	0	0.00	38.25	1	1,573	0.06%
2019/07/03	1	37.70	2	37.88	37.95	-1	1,553	-0.06%
2019/07/02	0	0.00	3	37.45	37.50	-3	1,560	-0.19%
2019/07/01	0	0.00	3	37.50	37.45	-3	1,567	-0.19%
2019/06/28	0	0.00	1	37.55	37.40	-1	1,566	-0.06%
2019/06/26	1	38.15	1	38.00	37.80	0	1,642	0.00%
2019/06/24	0	0.00	3	37.15	37.40	-3	1,636	-0.18%
2019/06/21	0	0.00	58	37.65	37.35	-58	1,627	-3.56%
2019/06/20	1	37.00	83	36.96	37.15	-82	1,580	-5.19%
2019/06/19	2	36.80	60	36.80	36.70	-58	1,546	-3.75%
2019/06/18	0	0.00	2	36.50	36.60	-2	1,531	-0.13%
2019/06/14	1	36.20	0	0.00	36.20	1	1,538	0.06%
2019/06/13	1	36.30	0	0.00	36.30	1	1,548	0.06%
2019/06/11	11	36.55	110	36.57	36.25	-99	1,549	-6.39%	大賣/
2019/06/06	6	35.89	0	0.00	35.90	6	1,544	0.39%
2019/06/04	2	36.30	4	36.60	36.45	-2	1,536	-0.13%
2019/05/31	0	0.00	0	36.30	36.25	0	1,537	0.00%
2019/05/30	0.5	36.35	0.1	36.35	36.30	0.4	1,541	0.03%
2019/05/29	3	36.30	0	0.00	36.30	3	1,539	0.19%
2019/05/28	0	0.00	6	36.61	35.90	-6	1,534	-0.39%
2019/05/27	15.5	36.53	5	36.63	36.70	10.5	1,506	0.70%
2019/05/24	0	0.00	45	35.75	35.75	-45	1,473	-3.05%
2019/05/23	33	35.36	0	0.00	35.30	33	1,488	2.22%
2019/05/22	15	35.60	0	0.00	35.60	15	1,513	0.99%
2019/05/20	10	35.63	0	0.00	35.60	10	1,519	0.66%
2019/05/17	0	0.00	2	35.65	35.70	-2	1,506	-0.13%
2019/05/16	5	35.50	0	0.00	35.50	5	1,474	0.34%
2019/05/15	35	35.19	42	35.27	35.30	-7	1,452	-0.48%
2019/05/14	0	0.00	12.4	34.64	34.65	-12.4	1,436	-0.86%
2019/05/13	5	34.35	0	0.00	34.20	5	1,408	0.36%
2019/05/10	26	33.29	0	0.00	33.35	26	1,380	1.88%
2019/05/09	5	33.40	5	33.50	33.35	0	1,379	0.00%
2019/05/03	0	0.00	2	33.90	33.85	-2	1,420	-0.14%
2019/05/02	3	33.95	0	0.00	34.00	3	1,423	0.21%
2019/04/30	1	33.70	0.2	33.90	33.90	0.8	1,415	0.06%
2019/04/23	0	0.00	10	33.00	33.25	-10	1,422	-0.70%
2019/04/22	0	0.00	2	33.10	33.05	-2	1,431	-0.14%
2019/04/19	0	0.00	1	33.05	33.05	-1	1,438	-0.07%
2019/04/18	1.2	32.66	0	0.00	32.60	1.2	1,463	0.08%
2019/04/15	0	0.00	1	33.30	33.35	-1	1,465	-0.07%
2019/04/12	1	33.20	0.9	33.30	33.30	0.1	1,475	0.01%
2019/04/10	1.2	33.60	0.1	33.85	33.80	1.1	1,486	0.07%
2019/04/09	0	0.00	2.2	33.75	33.80	-2.2	1,482	-0.15%
2019/04/08	22	33.60	0	0.00	33.65	22	1,482	1.48%
2019/04/03	1	33.30	0	0.00	33.50	1	1,474	0.07%
2019/04/02	0.1	33.35	0	0.00	33.20	0.1	1,465	0.01%
2019/04/01	7	33.71	0	0.00	33.55	7	1,445	0.48%
2019/03/29	31	33.78	21	33.62	33.65	10	1,430	0.70%
2019/03/27	6	32.64	1	32.75	32.60	5	1,364	0.37%
2019/03/26	3	32.00	0	0.00	32.50	3	1,376	0.22%
2019/03/25	0.2	32.10	0	0.00	31.85	0.2	1,368	0.01%
2019/03/22	0.2	32.25	0	0.00	32.20	0.2	1,362	0.01%
2019/03/21	0.2	32.55	0	0.00	32.45	0.2	1,364	0.01%
2019/03/20	1	32.20	0	0.00	32.40	1	1,373	0.07%
2019/03/19	10	32.50	0	0.00	32.35	10	1,378	0.73%
2019/03/18	0	0.00	1	32.50	32.55	-1	1,374	-0.07%
2019/03/15	1	32.00	0	0.00	32.25	1	1,366	0.07%
2019/03/14	45	31.95	1	32.05	32.05	44	1,360	3.24%
2019/03/13	1	32.20	2	32.05	32.10	-1	1,356	-0.07%
2019/03/11	1	32.10	0	0.00	32.10	1	1,363	0.07%
2019/03/07	47	32.34	0	0.00	32.20	47	1,373	3.42%
2019/03/06	3	32.32	3	32.25	32.30	0	1,377	0.00%
2019/03/05	5	31.60	0	0.00	31.85	5	1,359	0.37%
2019/02/26	1	31.40	0	0.00	31.40	1	1,342	0.07%
2019/02/25	10	31.75	3.4	31.75	31.70	6.6	1,326	0.50%
2019/02/22	11	31.60	2	31.65	31.65	9	1,315	0.68%
2019/02/21	120	31.96	3.1	32.00	31.85	116.9	1,311	8.91%	大買/鉅額交易
2019/02/20	0	0.00	2	31.65	31.85	-2	1,280	-0.16%
2019/02/19	50	30.80	5	30.91	31.20	45	1,240	3.63%
2019/02/18	2	30.75	0.1	31.00	30.80	1.9	1,249	0.15%
2019/02/15	4.1	30.52	0	0.00	30.50	4.1	1,241	0.33%
2019/02/14	3.1	30.59	0	0.00	30.50	3.1	1,238	0.25%
2019/02/13	10	30.45	0	0.00	30.65	10	1,224	0.82%
2019/02/11	1	30.20	5	30.23	30.15	-4	1,197	-0.33%
2019/01/25	4	29.99	0	0.00	29.90	4	1,178	0.34%
2019/01/24	2	30.05	0	0.00	30.00	2	1,155	0.17%
2019/01/22	1	30.35	0	0.00	30.00	1	1,148	0.09%
2019/01/21	0	0.00	5	30.39	30.35	-5	1,149	-0.43%
2019/01/18	0	0.00	2	30.15	30.20	-2	1,165	-0.17%
2019/01/16	4	30.05	0	0.00	30.00	4	1,176	0.34%
2019/01/11	2	29.60	0.3	29.75	29.55	1.7	1,246	0.13%
2019/01/10	1	29.65	0	0.00	29.60	1	1,255	0.08%
2019/01/09	3	29.30	0	0.00	29.80	3	1,256	0.24%
2019/01/08	1	29.30	0	0.00	29.30	1	1,229	0.08%
2019/01/07	2	29.20	0	0.00	29.50	2	1,240	0.16%
2019/01/04	3	28.93	0	0.00	28.90	3	1,262	0.24%
2019/01/03	1	29.55	0	0.00	29.45	1	1,295	0.08%
2018/12/27	2	29.60	0	0.00	29.60	2	1,283	0.16%
2018/12/26	3	29.72	0	0.00	29.60	3	1,285	0.23%
2018/12/25	0.2	29.90	0	0.00	29.70	0.2	1,291	0.02%
2018/12/24	5	29.94	0	0.00	29.90	5	1,286	0.39%
2018/12/22	2	30.05	0	0.00	30.05	2	1,290	0.15%
2018/12/21	2	29.90	0	0.00	30.15	2	1,317	0.15%
2018/12/20	3	29.87	0	0.00	29.85	3	1,321	0.23%
2018/12/19	3	29.97	0	0.00	29.95	3	1,318	0.23%
2018/12/18	2	30.15	0	0.00	30.10	2	1,313	0.15%
2018/12/17	1	30.40	0	0.00	30.60	1	1,341	0.07%
2018/12/14	1	30.20	0	0.00	30.40	1	1,341	0.07%
2018/12/13	2	30.30	0	0.00	30.40	2	1,342	0.15%
2018/12/11	0	0.00	1	30.20	30.10	-1	1,334	-0.07%
2018/12/07	0	0.00	1	30.20	30.20	-1	1,363	-0.07%
2018/12/06	0	0.00	1	30.25	30.25	-1	1,384	-0.07%
2018/12/05	1	30.70	2	30.83	30.65	-1	1,400	-0.07%
2018/12/04	1.3	31.18	0	0.00	30.90	1.3	1,421	0.09%
2018/12/03	0	0.00	1	31.00	31.10	-1	1,432	-0.07%
2018/11/29	1	30.40	1	30.40	30.40	0	1,478	0.00%
2018/11/22	2	30.30	0.2	30.50	30.20	1.8	1,585	0.12%
2018/11/21	1	30.40	0	0.00	30.35	1	1,641	0.06%
2018/11/20	1	30.80	0	0.00	30.50	1	1,752	0.06%
2018/11/19	0	0.00	2	30.65	30.75	-2	1,807	-0.11%
2018/11/15	4	30.15	0	0.00	30.30	4	1,853	0.22%
2018/11/14	4.2	30.53	20	30.55	30.50	-15.8	1,857	-0.85%
2018/11/13	6	30.60	0	0.00	31.00	6	1,852	0.32%
2018/11/07	0	0.00	3	31.35	31.40	-3	1,923	-0.16%
2018/11/06	0.4	31.10	0	0.00	31.00	0.4	1,955	0.02%
2018/11/02	0	0.00	7	30.71	30.70	-7	1,984	-0.35%
2018/10/31	2	30.03	0	0.00	30.45	2	1,993	0.10%
2018/10/30	1	29.80	0	0.00	29.70	1	2,006	0.05%
2018/10/29	5	29.60	0	0.00	29.75	5	2,026	0.25%
2018/10/26	0	0.00	1	29.70	30.05	-1	2,044	-0.05%
2018/10/25	3	30.18	2	30.25	30.20	1	2,033	0.05%
2018/10/24	1	30.90	0	0.00	30.95	1	2,038	0.05%
2018/10/23	4	30.80	0	0.00	31.05	4	2,038	0.20%
2018/10/19	13	30.59	0	0.00	30.35	13	2,041	0.64%
2018/10/18	3	31.52	3	31.60	31.55	0	1,978	0.00%
2018/10/17	2	32.03	0	0.00	31.95	2	1,962	0.10%
2018/10/16	1	32.00	0	0.00	32.10	1	1,955	0.05%
2018/10/15	3	31.77	0	0.00	31.75	3	1,950	0.15%
2018/10/12	27	31.21	0	0.00	31.85	27	1,943	1.39%
2018/10/11	6	31.98	7	33.25	31.95	-1	1,916	-0.05%
2018/10/09	1	34.30	0	0.00	34.20	1	1,860	0.05%
2018/10/05	5.2	34.29	0	0.00	34.10	5.2	1,867	0.28%
2018/10/03	3	34.92	0	0.00	34.95	3	1,833	0.16%
2018/09/28	0	0.00	0.1	35.50	35.30	-0.1	1,815	-0.01%
2018/09/26	2	35.20	0	0.00	35.25	2	1,779	0.11%
2018/09/25	2	35.38	0	0.00	35.35	2	1,777	0.11%
2018/09/21	37	35.10	0	0.00	36.50	37	1,760	2.10%
2018/09/20	0	0.00	1	34.75	34.80	-1	1,718	-0.06%
2018/09/18	0	0.00	2	34.95	34.90	-2	1,719	-0.12%
2018/09/17	10	34.70	2	34.75	34.70	8	1,718	0.47%
2018/09/14	0	0.00	2	35.20	35.15	-2	1,732	-0.12%
2018/09/13	2	35.00	14	35.25	35.15	-12	1,727	-0.69%
2018/09/11	1	34.45	0	0.00	34.35	1	1,691	0.06%
2018/09/10	52	34.33	0	0.00	33.95	52	1,682	3.09%
2018/09/07	5	34.80	0	0.00	34.70	5	1,669	0.30%
2018/09/06	9.1	34.98	0	0.00	34.85	9.1	1,652	0.55%
2018/09/05	9	35.43	0	0.00	35.20	9	1,619	0.56%
2018/09/04	3.8	35.92	0	0.00	35.80	3.8	1,599	0.24%
2018/09/03	3	36.40	0	0.00	36.15	3	1,579	0.19%
2018/08/31	4	36.46	0	0.00	36.45	4	1,555	0.26%
2018/08/30	13	36.58	3	36.45	36.45	10	1,535	0.65%
2018/08/29	1	36.95	0	0.00	37.05	1	1,505	0.07%
2018/08/28	14	37.09	0	0.00	36.95	14	1,506	0.93%
2018/08/27	13	36.62	1	36.95	37.35	12	1,465	0.82%
2018/08/24	1	40.70	15	40.75	41.10	-14	1,360	-1.03%
2018/08/23	16	40.72	0	0.00	40.80	16	1,324	1.21%
2018/08/21	1.1	40.20	2	40.10	40.20	-0.9	1,292	-0.07%
2018/08/17	7.6	39.62	0	0.00	39.50	7.6	1,260	0.60%
2018/08/16	2	39.60	0	0.00	39.70	2	1,234	0.16%
2018/08/15	4	39.85	0	0.00	39.85	4	1,227	0.33%
2018/08/13	13	39.54	0	0.00	39.60	13	1,205	1.08%
2018/08/08	3	40.85	0	0.00	40.60	3	1,144	0.26%
2018/08/07	0	0.00	30	40.55	40.55	-30	1,150	-2.61%
2018/08/06	0	0.00	1	40.70	40.85	-1	1,155	-0.09%
2018/08/02	0	0.00	1	40.00	39.60	-1	1,152	-0.09%
2018/08/01	0	0.00	63	39.68	39.80	-63	1,132	-5.56%
2018/07/31	2	39.53	2	39.50	39.50	0	1,134	0.00%
2018/07/30	0	0.00	3	39.22	39.20	-3	1,130	-0.27%
2018/07/27	25	39.05	2	39.08	39.10	23	1,156	1.99%
2018/07/25	20	38.50	1	38.60	38.55	19	1,238	1.53%
2018/07/20	10	38.45	0	0.00	38.50	10	1,254	0.80%
2018/07/16	0	0.00	2	38.45	38.40	-2	1,276	-0.16%
2018/07/12	1	38.15	0	0.00	38.15	1	1,283	0.08%
2018/07/10	1	38.00	0	0.00	38.00	1	1,323	0.08%
2018/07/04	4	37.75	0	0.00	37.90	4	1,420	0.28%
2018/06/28	5	37.35	0	0.00	37.35	5	1,554	0.32%
2018/06/26	5	37.25	20	37.35	37.40	-15	1,632	-0.92%
2018/06/25	10	37.60	0	0.00	37.60	10	1,636	0.61%
2018/06/22	0	0.00	1	38.00	37.85	-1	1,649	-0.06%
2018/06/20	7	37.65	0	0.00	37.55	7	1,665	0.42%
2018/06/19	35	37.76	0	0.00	37.70	35	1,663	2.10%
2018/06/15	1	37.85	1	37.91	38.00	0	1,651	0.00%
2018/06/12	5	38.61	0	0.00	38.50	5	1,658	0.30%
2018/06/11	2	38.83	0	0.00	38.90	2	1,649	0.12%
2018/06/08	7	38.70	0	0.00	38.70	7	1,644	0.43%
2018/06/07	1	38.70	0	0.00	38.65	1	1,658	0.06%
2018/06/06	1	38.65	0	0.00	38.75	1	1,672	0.06%
2018/06/05	1	38.80	1	38.75	38.80	0	1,671	0.00%
2018/06/04	0	0.00	21	38.52	38.65	-21	1,675	-1.25%
2018/06/01	0	0.00	1	38.35	38.25	-1	1,683	-0.06%
2018/05/24	0	0.00	24	37.95	37.90	-24	1,860	-1.29%
2018/05/23	0	0.00	31	37.75	37.65	-31	1,878	-1.65%
2018/05/21	0	0.00	21	38.19	38.15	-21	1,911	-1.10%
2018/05/16	2	37.75	0	0.00	37.70	2	1,974	0.10%
2018/05/15	2	37.90	0	0.00	37.50	2	2,022	0.10%
2018/05/14	1	37.85	5	37.75	37.95	-4	2,079	-0.19%
2018/05/11	0	0.00	1	37.50	37.40	-1	2,093	-0.05%
2018/05/04	0	0.00	1	36.10	36.30	-1	2,253	-0.04%
2018/05/03	2	36.70	0	0.00	36.55	2	2,243	0.09%
2018/05/02	1	37.40	0	0.00	37.20	1	2,224	0.04%
2018/04/25	1	37.70	0	0.00	37.60	1	2,414	0.04%
2018/04/19	0	0.00	1	38.00	38.10	-1	2,506	-0.04%
2018/04/17	2	37.83	0	0.00	37.75	2	2,565	0.08%
2018/04/13	0	0.00	1	38.10	38.10	-1	2,647	-0.04%
2018/04/12	2	37.95	0	0.00	38.00	2	2,672	0.07%
2018/04/10	1	37.75	0	0.00	38.10	1	2,791	0.04%
2018/04/09	2	37.75	0	0.00	37.85	2	2,870	0.07%
2018/04/03	1	37.90	5	38.10	37.95	-4	2,868	-0.14%
2018/04/02	23	38.58	0	0.00	38.50	23	2,910	0.79%
2018/03/31	5	39.50	18	39.64	39.20	-13	2,988	-0.44%
2018/03/30	2	38.90	1	39.10	38.85	1	2,964	0.03%
2018/03/26	1	36.30	0	0.00	36.65	1	2,916	0.03%
2018/03/21	1	36.60	0	0.00	36.60	1	3,050	0.03%
2018/03/15	1	36.70	0	0.00	36.85	1	3,223	0.03%
2018/03/09	2.5	36.66	0	0.00	36.80	2.5	3,274	0.08%
2018/03/07	27	36.54	25	36.65	36.50	2	3,288	0.06%
2018/03/06	36	36.35	0.4	36.60	36.50	35.6	3,282	1.08%
2018/03/05	11	36.99	1	37.35	36.90	10	3,261	0.31%
2018/03/02	26	37.71	0	0.00	37.55	26	3,239	0.80%
2018/02/21	0	0.00	2	38.55	38.75	-2	3,209	-0.06%
2018/02/12	22	38.05	0	0.00	38.10	22	3,199	0.69%
2018/02/09	2	36.70	2	36.88	37.90	0	3,173	0.00%
2018/02/07	1	37.25	31	37.60	37.55	-30	3,147	-0.95%
2018/02/06	42.4	36.98	2	35.80	36.85	40.4	3,122	1.29%
2018/02/05	5	37.85	4	37.88	38.25	1	3,110	0.03%
2018/02/01	4	38.38	6	38.40	38.70	-2	3,081	-0.06%
2018/01/30	6	37.35	1	37.70	37.40	5	3,021	0.17%
2018/01/29	12.5	38.20	1	37.50	37.85	11.5	3,050	0.38%
2018/01/26	0	0.00	1.1	38.35	38.35	-1.1	2,982	-0.04%
2018/01/25	1	38.70	1	38.55	38.75	0	2,980	0.00%
2018/01/24	1	39.35	0	0.00	39.15	1	2,969	0.03%
2018/01/23	10	39.30	0	0.00	39.10	10	2,990	0.33%
2018/01/22	1	38.10	27	38.56	38.00	-26	2,978	-0.87%
2018/01/19	0	0.00	1.8	39.63	39.55	-1.8	2,877	-0.06%
2018/01/18	2	40.75	0	0.00	40.45	2	2,917	0.07%
2018/01/17	0	0.00	1	40.00	40.25	-1	2,905	-0.03%
2018/01/12	2	40.00	0	0.00	39.90	2	2,875	0.07%
2018/01/11	0	0.00	1	39.50	39.95	-1	2,861	-0.03%
2018/01/08	2	39.25	2	39.50	39.55	0	2,712	0.00%
2018/01/05	1	39.15	2	39.33	39.15	-1	2,657	-0.04%
2018/01/04	0	0.00	3	37.90	37.80	-3	2,569	-0.12%
2018/01/03	3	37.83	1	37.00	37.90	2	2,516	0.08%
2018/01/02	0	0.00	2	36.30	36.35	-2	2,415	-0.08%