大成 (1210)-國泰-館前券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
1,459張
產業
上市食品類股
1118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

大成 (1210)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/04/26	11.1	57.06	1	57.20	57.00	10.1	2,180	0.46%
2024/04/25	0.2	56.90	1	57.30	57.40	-0.8	2,166	-0.04%
2024/04/24	1.2	56.93	1	57.10	57.00	0.2	2,175	0.01%
2024/04/23	0	56.50	6	56.88	57.40	-6	2,142	-0.28%
2024/04/22	1.1	55.93	4.2	56.44	56.40	-3.2	2,093	-0.15%
2024/04/19	2.4	55.26	2.6	55.80	55.50	-0.2	2,041	-0.01%
2024/04/18	0.2	55.64	2	55.70	55.70	-1.8	1,980	-0.09%
2024/04/17	1.5	55.90	3	55.83	55.60	-1.5	1,957	-0.08%
2024/04/16	6.9	55.53	5.1	55.40	55.20	1.8	1,952	0.09%
2024/04/15	13	56.44	3	56.35	56.30	10	1,925	0.52%
2024/04/12	0.3	57.40	11.2	57.30	57.20	-10.9	1,881	-0.58%
2024/04/11	6.9	57.36	0	0.00	57.40	6.9	1,887	0.36%
2024/04/10	2	57.95	12	57.90	58.00	-10	1,884	-0.53%
2024/04/09	0.1	57.90	3	57.90	58.00	-2.9	1,899	-0.15%
2024/04/08	0.1	57.70	4	57.77	58.00	-3.9	1,904	-0.20%
2024/04/03	2.1	57.60	1	57.50	57.60	1.1	1,944	0.05%
2024/04/02	2	57.90	1.5	57.90	57.80	0.5	1,933	0.03%
2024/04/01	1	58.10	2	58.15	58.20	-1	1,935	-0.05%
2024/03/29	2.1	57.65	0.5	57.60	57.70	1.6	1,933	0.08%
2024/03/28	3	57.87	8	57.84	57.70	-5	1,946	-0.26%
2024/03/27	2	57.60	1	57.70	57.80	1	2,001	0.05%
2024/03/26	0.2	57.67	1	57.40	57.40	-0.8	2,064	-0.04%
2024/03/25	2	57.85	2.2	57.81	57.70	-0.2	2,116	-0.01%
2024/03/22	2.5	57.74	1.6	57.96	57.60	0.9	2,179	0.04%
2024/03/21	22	58.34	36.2	58.22	58.20	-14.2	2,232	-0.64%
2024/03/20	31.2	58.37	6.1	58.15	58.20	25.2	2,225	1.13%
2024/03/19	18.7	57.52	3.2	57.56	57.20	15.5	2,207	0.70%
2024/03/18	37.3	56.88	25.9	56.91	57.10	11.4	2,213	0.52%
2024/03/15	37.6	57.12	6.1	58.57	56.80	31.5	2,172	1.45%
2024/03/14	13.9	60.90	15	61.17	60.50	-1.1	1,957	-0.06%
2024/03/13	21.3	60.42	5	60.28	60.10	16.3	1,902	0.85%
2024/03/12	8	60.20	15.2	60.13	60.10	-7.2	1,898	-0.38%
2024/03/11	3	59.43	0	0.00	59.60	3	1,910	0.16%
2024/03/08	6.3	59.51	3.2	59.54	59.40	3.1	1,923	0.16%
2024/03/07	1.1	59.75	3.4	60.16	60.30	-2.2	1,920	-0.12%
2024/03/06	2.1	60.58	9.5	60.40	60.40	-7.4	1,916	-0.38%
2024/03/05	1.3	59.94	67.9	59.77	60.30	-66.6	1,911	-3.48%
2024/03/04	9.1	58.93	4.6	59.04	58.70	4.5	1,853	0.24%
2024/03/01	3.1	58.77	24.4	58.90	58.90	-21.3	1,854	-1.15%
2024/02/29	27	58.72	2	58.40	58.40	25	1,858	1.35%
2024/02/27	5.7	58.70	20	58.60	58.50	-14.4	1,861	-0.77%
2024/02/26	27.6	59.18	4.7	59.02	59.00	22.9	1,879	1.22%
2024/02/23	1.4	58.79	22	58.95	58.70	-20.6	1,881	-1.09%
2024/02/22	6.8	58.33	2	58.70	58.60	4.8	1,887	0.26%
2024/02/21	1	58.50	3	58.53	58.50	-2	1,882	-0.11%
2024/02/20	0.1	57.78	1.1	58.59	57.80	-0.9	1,864	-0.05%
2024/02/19	1	57.60	4.6	57.30	58.00	-3.6	1,861	-0.20%
2024/02/16	3.5	57.13	1	57.10	57.00	2.5	1,869	0.13%
2024/02/15	4.2	57.16	2	57.30	57.20	2.2	1,855	0.12%
2024/02/05	0.1	58.00	3.3	58.18	58.20	-3.2	1,837	-0.17%
2024/02/02	0	57.80	0	57.80	58.00	0	1,856	0.00%
2024/02/01	0	0.00	4	58.00	57.80	-4	1,853	-0.22%
2024/01/31	1	57.70	0.3	57.70	57.70	0.7	1,846	0.04%
2024/01/30	0.1	57.74	0	0.00	57.70	0.1	1,838	0.01%
2024/01/29	1.1	58.28	3	58.27	58.30	-1.9	1,837	-0.10%
2024/01/26	22.2	58.15	3	58.10	58.20	19.2	1,838	1.04%
2024/01/25	0	57.60	0.1	58.10	58.10	-0.1	1,832	0.00%
2024/01/24	0	57.60	2.3	57.68	57.50	-2.3	1,828	-0.13%
2024/01/23	0.2	57.71	1.1	57.79	57.80	-0.9	1,842	-0.05%
2024/01/22	1	57.40	0.2	57.45	57.40	0.8	1,835	0.04%
2024/01/19	0.1	57.05	1	57.10	57.30	-0.9	1,833	-0.05%
2024/01/18	1.4	57.26	0	0.00	57.10	1.4	1,838	0.07%
2024/01/17	0.2	57.11	1	57.70	57.70	-0.8	1,820	-0.04%
2024/01/16	0	57.43	0.2	57.37	57.40	-0.2	1,790	-0.01%
2024/01/15	0	57.70	0	0.00	58.00	0	1,790	0.00%
2024/01/12	1	57.00	0	0.00	57.00	1	1,802	0.06%
2024/01/11	7.1	57.07	10	57.05	56.80	-2.9	1,783	-0.16%
2024/01/10	2.4	56.55	0.3	56.90	57.00	2.1	1,787	0.12%
2024/01/09	3.1	57.33	2	57.10	57.10	1.1	1,785	0.06%
2024/01/08	0.2	57.80	1	58.00	57.80	-0.8	1,772	-0.05%
2024/01/05	2.7	57.74	5.1	57.80	57.60	-2.4	1,778	-0.13%
2024/01/04	2.4	58.06	0.1	58.30	58.20	2.4	1,757	0.13%
2024/01/03	6	58.70	0.3	58.76	58.80	5.7	1,751	0.33%
2024/01/02	2	58.80	1.2	58.87	58.90	0.8	1,724	0.05%
2023/12/29	9.4	58.62	3.5	58.66	58.50	5.9	1,711	0.34%
2023/12/28	5	57.60	3.1	57.60	57.80	2	1,701	0.11%
2023/12/27	3	57.50	1	57.60	57.50	2	1,728	0.11%
2023/12/26	0	57.77	1.1	57.91	58.00	-1.1	1,723	-0.06%
2023/12/25	5.4	58.02	3	57.70	57.70	2.4	1,731	0.14%
2023/12/22	7	58.44	26.4	58.39	59.00	-19.4	1,706	-1.14%
2023/12/21	3.7	58.83	15	58.65	59.20	-11.3	1,653	-0.68%
2023/12/20	0.3	58.06	21.5	58.53	58.80	-21.3	1,617	-1.31%
2023/12/19	11	57.82	8.2	58.40	58.60	2.9	1,565	0.18%
2023/12/18	5.3	57.94	15	57.80	58.40	-9.7	1,500	-0.65%
2023/12/15	5.1	56.86	8.1	56.91	57.00	-3	1,464	-0.20%
2023/12/14	1	56.75	9.1	56.63	56.90	-8.1	1,468	-0.55%
2023/12/13	3.6	56.44	1.3	56.35	56.30	2.3	1,457	0.16%
2023/12/12	1	57.00	0.3	57.20	57.20	0.7	1,459	0.05%
2023/12/11	2.3	57.00	0.4	57.10	57.00	1.9	1,455	0.13%
2023/12/08	1	57.39	4.9	57.29	57.20	-3.8	1,479	-0.26%
2023/12/07	1	56.81	2.6	56.94	56.80	-1.5	1,478	-0.10%
2023/12/06	2.1	57.47	5.3	56.99	57.40	-3.2	1,471	-0.22%
2023/12/05	0	56.40	12.9	56.34	56.50	-12.9	1,442	-0.90%
2023/12/04	5	56.10	5.2	56.16	56.10	-0.2	1,426	-0.01%
2023/12/01	0.1	55.76	0.1	56.10	55.80	0	1,431	0.00%
2023/11/30	0	56.20	9.1	56.29	56.30	-9.1	1,445	-0.63%
2023/11/29	3	55.86	1.3	55.94	55.90	1.8	1,487	0.12%
2023/11/28	0	55.40	24.6	55.61	55.80	-24.6	1,486	-1.65%
2023/11/27	0	55.10	4	55.03	55.00	-4	1,488	-0.27%
2023/11/24	0.2	54.99	0	0.00	55.30	0.2	1,490	0.01%
2023/11/22	1	54.90	4.9	54.84	54.90	-3.8	1,475	-0.26%
2023/11/21	0	54.30	8.6	54.24	54.50	-8.6	1,468	-0.59%
2023/11/20	9.1	53.70	0	0.00	53.60	9.1	1,457	0.62%
2023/11/17	1	53.80	1.6	53.86	53.90	-0.6	1,454	-0.04%
2023/11/16	1.1	54.00	3	54.10	54.00	-1.9	1,450	-0.13%
2023/11/15	4	53.70	9.4	53.70	53.90	-5.4	1,460	-0.37%
2023/11/14	4	53.35	0	0.00	53.20	4	1,520	0.26%
2023/11/13	26.2	53.34	0	0.00	53.00	26.2	1,542	1.70%
2023/11/10	2.2	53.49	6.2	53.70	53.60	-3.9	1,573	-0.25%
2023/11/09	0	53.00	1.1	52.81	52.80	-1	1,558	-0.07%
2023/11/08	0.1	52.98	2.2	53.00	53.00	-2.1	1,651	-0.13%
2023/11/07	0	52.64	0.1	52.80	52.80	-0.1	1,692	0.00%
2023/11/06	4.1	52.97	1	53.10	52.80	3.1	1,773	0.18%
2023/11/03	0	52.60	0	0.00	52.50	0	2,027	0.00%
2023/11/02	0.1	52.01	0.1	52.10	52.10	0	2,102	0.00%
2023/11/01	0.2	51.29	1.1	51.79	51.90	-0.9	2,220	-0.04%
2023/10/31	1.4	51.40	0	51.90	50.80	1.4	2,536	0.06%
2023/10/30	0	51.90	1	51.61	51.60	-1	2,750	-0.04%
2023/10/27	20	51.90	1.2	51.92	51.90	18.8	2,967	0.63%
2023/10/26	0.2	51.66	0	0.00	51.40	0.2	3,107	0.01%
2023/10/25	2.2	51.93	0	0.00	51.90	2.2	3,144	0.07%
2023/10/24	0.4	51.92	2.5	51.84	51.70	-2.1	3,205	-0.07%
2023/10/23	1.5	51.50	0	0.00	51.60	1.5	3,290	0.05%
2023/10/20	7.5	51.19	4.3	51.13	51.20	3.2	3,351	0.09%
2023/10/19	3.1	51.80	16	51.89	51.80	-12.9	3,414	-0.38%
2023/10/18	10.2	51.83	1	51.70	51.60	9.2	3,558	0.26%
2023/10/17	3.8	52.37	5	52.42	52.20	-1.2	3,714	-0.03%
2023/10/16	8.2	52.57	2	52.60	52.50	6.2	3,843	0.16%
2023/10/13	5.5	53.09	13	53.27	52.80	-7.5	4,081	-0.18%
2023/10/12	1.5	52.84	3	52.90	53.20	-1.5	4,329	-0.04%
2023/10/11	3	52.80	4.4	52.88	52.70	-1.3	4,406	-0.03%
2023/10/06	1.5	53.04	0	0.00	52.80	1.5	4,441	0.03%
2023/10/05	3.4	52.71	2	52.55	52.60	1.4	4,458	0.03%
2023/10/04	4.5	52.19	5.9	52.64	52.10	-1.4	4,499	-0.03%
2023/10/03	4.6	53.20	2.2	53.22	53.10	2.4	4,501	0.05%
2023/10/02	7	53.74	4	53.90	53.80	3	4,483	0.07%
2023/09/28	7	54.01	0.2	54.10	53.80	6.8	4,493	0.15%
2023/09/27	3	54.27	0	0.00	54.10	3	4,499	0.07%
2023/09/26	4	54.45	2	55.00	54.30	2	4,521	0.04%
2023/09/25	3.2	55.15	43	55.30	55.20	-39.9	4,530	-0.88%
2023/09/22	25.1	53.78	5	54.02	54.00	20.1	4,532	0.44%
2023/09/21	6.5	53.90	13	54.20	54.30	-6.5	4,535	-0.14%
2023/09/20	27.1	54.71	3.5	55.04	54.20	23.6	4,538	0.52%
2023/09/19	17.1	54.67	2	54.45	54.40	15.1	4,511	0.33%
2023/09/18	9.2	55.54	2	55.45	55.30	7.2	4,498	0.16%
2023/09/15	2.1	55.12	12	55.43	55.60	-9.9	4,497	-0.22%
2023/09/14	21.5	55.15	46.1	54.90	54.90	-24.6	4,512	-0.55%
2023/09/13	20.1	54.00	20.1	54.70	54.30	0	4,504	0.00%
2023/09/12	4.3	54.12	0.1	54.24	54.20	4.2	4,490	0.09%
2023/09/11	17.2	54.32	2	54.30	54.20	15.2	4,482	0.34%
2023/09/08	0.5	54.87	9	54.58	54.50	-8.5	4,486	-0.19%
2023/09/07	0	55.03	22	54.67	54.60	-22	4,496	-0.49%
2023/09/06	7.5	55.08	6.7	54.94	54.80	0.9	4,493	0.02%
2023/09/05	19.1	55.68	8	55.78	55.40	11.1	4,475	0.25%
2023/09/04	6	55.85	30.5	55.96	56.10	-24.5	4,468	-0.55%
2023/09/01	9.1	54.76	7.2	54.95	55.00	1.9	4,422	0.04%
2023/08/31	3.2	54.70	3.5	54.56	54.60	-0.3	4,413	-0.01%
2023/08/30	3	54.47	0	0.00	54.30	3	4,399	0.07%
2023/08/29	7	54.61	3.3	54.53	54.80	3.7	4,397	0.08%
2023/08/28	7.3	54.38	3	54.90	54.20	4.3	4,392	0.10%
2023/08/25	4.1	54.40	6.2	54.33	54.30	-2.1	4,397	-0.05%
2023/08/24	11.1	53.82	1.1	53.90	53.80	10	4,399	0.23%
2023/08/23	12	54.57	6	54.42	54.30	6	4,391	0.14%
2023/08/22	3.1	54.40	31	54.45	54.60	-27.9	4,391	-0.64%
2023/08/21	31.4	54.96	11	54.76	54.30	20.4	4,400	0.46%
2023/08/18	14.5	54.93	10.2	54.96	54.70	4.3	4,388	0.10%
2023/08/17	14	53.76	4.2	53.95	54.00	9.8	4,363	0.23%
2023/08/16	24.2	53.77	21.1	53.27	53.40	3.2	4,391	0.07%
2023/08/15	3.1	53.24	8.3	53.20	53.10	-5.2	4,362	-0.12%
2023/08/14	6.6	52.85	6	52.90	52.90	0.6	4,360	0.01%
2023/08/11	9.6	54.05	5	54.60	54.10	4.6	4,299	0.11%
2023/08/10	5	54.21	3.1	55.73	54.30	1.9	4,311	0.04%
2023/08/09	58.8	54.25	30.1	54.83	55.40	28.7	4,248	0.68%
2023/08/08	18.4	59.07	14.1	59.68	58.90	4.3	3,996	0.11%
2023/08/07	20.4	58.66	19.2	58.62	58.80	1.2	3,956	0.03%
2023/08/04	52.5	57.03	21.1	56.77	56.70	31.5	3,866	0.81%
2023/08/02	36.2	62.14	25.4	62.13	61.40	10.8	3,623	0.30%
2023/08/01	16.2	61.56	31.8	61.63	62.20	-15.6	3,484	-0.45%
2023/07/31	19.2	60.41	32.9	60.33	59.80	-13.7	3,311	-0.41%
2023/07/28	2	58.50	8.1	59.14	59.40	-6.1	3,249	-0.19%
2023/07/27	3.2	59.19	4.1	59.34	59.50	-0.9	3,234	-0.03%
2023/07/26	12.1	59.08	19.4	58.66	59.00	-7.2	3,191	-0.23%
2023/07/25	5.2	58.21	16.3	58.21	58.10	-11.1	3,113	-0.36%
2023/07/24	27.5	59.43	20.3	58.84	59.00	7.2	3,044	0.23%
2023/07/21	6.1	58.50	26.4	58.63	59.00	-20.4	2,974	-0.68%
2023/07/20	8.3	58.09	55.3	58.49	58.60	-46.9	2,857	-1.64%
2023/07/19	7.1	56.91	21.6	57.18	56.30	-14.6	2,690	-0.54%
2023/07/18	28.9	56.23	36.5	56.70	55.90	-7.6	2,564	-0.30%
2023/07/17	66.2	55.54	41.1	55.59	55.90	25.1	2,333	1.08%
2023/07/14	13.1	53.23	9.4	53.15	52.60	3.7	2,096	0.18%
2023/07/13	17	52.02	0	0.00	51.80	17	2,059	0.83%
2023/07/12	0.4	51.82	1	51.90	51.80	-0.6	2,081	-0.03%
2023/07/11	18	52.19	7.1	51.53	52.00	11	2,083	0.53%
2023/07/10	7.1	52.37	15.8	52.47	52.50	-8.7	2,058	-0.42%
2023/07/07	2	51.65	0.3	52.00	51.80	1.7	2,037	0.08%
2023/07/06	3.2	52.59	0.1	52.30	52.10	3.1	2,036	0.15%
2023/07/05	0.2	53.11	0.5	53.10	52.90	-0.3	2,031	-0.02%
2023/07/04	0.2	53.28	1	53.20	53.30	-0.8	2,046	-0.04%
2023/07/03	2.1	53.54	5.1	53.40	53.30	-3	2,083	-0.14%
2023/06/30	2.3	53.03	3.2	53.52	53.30	-0.9	2,091	-0.04%
2023/06/29	6.2	52.88	8	53.15	52.80	-1.8	2,063	-0.09%
2023/06/28	2.1	52.29	8.1	52.56	52.70	-6	2,049	-0.29%
2023/06/27	0.7	52.10	1	52.20	52.00	-0.3	2,048	-0.02%
2023/06/26	1.3	52.19	11	52.01	52.20	-9.7	2,049	-0.48%
2023/06/21	0.1	51.82	7	51.53	52.10	-6.9	2,051	-0.34%
2023/06/20	8	51.54	0	0.00	51.40	8	2,044	0.39%
2023/06/19	13	52.65	3	52.43	52.40	10	2,008	0.50%
2023/06/16	2	52.70	2	52.80	52.50	0	2,011	0.00%
2023/06/15	2	52.75	11.5	52.77	52.90	-9.5	2,005	-0.47%
2023/06/14	1.4	52.35	2	52.50	52.50	-0.6	2,014	-0.03%
2023/06/13	0	52.86	1.1	52.99	52.90	-1.1	2,007	-0.05%
2023/06/12	3.4	52.95	4	52.80	52.70	-0.6	2,005	-0.03%
2023/06/09	0.1	53.30	0	53.30	53.50	0.1	2,013	0.00%
2023/06/08	0	53.33	1.1	53.49	53.50	-1	2,029	-0.05%
2023/06/07	0.1	52.81	2.2	53.15	53.30	-2.1	2,039	-0.10%
2023/06/06	1.3	52.80	1.1	52.79	52.80	0.2	2,046	0.01%
2023/06/05	0.4	53.11	1	53.00	53.00	-0.6	2,074	-0.03%
2023/06/02	0.1	52.86	8.5	53.11	53.20	-8.5	2,130	-0.40%
2023/06/01	2	52.60	0	0.00	52.70	2	2,211	0.09%
2023/05/31	1.2	52.58	0	0.00	52.50	1.2	2,283	0.05%
2023/05/30	0.1	53.11	2.3	53.31	53.30	-2.2	2,359	-0.09%
2023/05/29	2.1	52.95	0.9	53.00	52.80	1.1	2,645	0.04%
2023/05/26	3.1	52.97	0.1	53.01	53.10	2.9	2,677	0.11%
2023/05/25	2.1	53.30	0.1	53.40	53.30	2	2,736	0.07%
2023/05/24	1	53.99	4.6	53.91	53.90	-3.5	2,753	-0.13%
2023/05/23	4	54.75	1.5	54.32	54.00	2.5	2,765	0.09%
2023/05/22	0	53.80	3.2	53.49	53.70	-3.2	2,722	-0.12%
2023/05/19	0	53.05	1	53.10	53.10	-1	2,668	-0.04%
2023/05/18	0	53.18	3	53.33	53.10	-3	2,655	-0.11%
2023/05/17	0	53.10	6.6	53.38	53.50	-6.6	2,642	-0.25%
2023/05/16	1	53.39	4.1	53.28	53.00	-3.1	2,612	-0.12%
2023/05/15	0	52.40	3	52.60	52.80	-3	2,561	-0.12%
2023/05/12	5.2	52.19	8	52.46	52.50	-2.8	2,568	-0.11%
2023/05/11	5.2	52.19	8	52.46	52.00	-2.8	2,560	-0.11%
2023/05/10	1.1	53.10	5	53.24	53.30	-3.9	2,533	-0.16%
2023/05/09	15.8	53.62	21.2	53.33	52.70	-5.4	2,510	-0.22%
2023/05/08	12.2	53.52	38.7	53.43	53.50	-26.5	2,441	-1.09%
2023/05/05	4.3	52.20	12.1	52.51	52.80	-7.8	2,366	-0.33%
2023/05/04	9.2	52.38	42.7	52.37	51.80	-33.5	2,330	-1.44%
2023/05/03	1.1	52.01	1	52.00	52.20	0.1	2,273	0.00%
2023/05/02	2	51.80	3.3	51.93	51.80	-1.3	2,255	-0.06%
2023/04/28	0	51.19	0.9	51.30	51.30	-0.9	2,254	-0.04%
2023/04/27	0	51.15	6.3	51.00	51.10	-6.2	2,255	-0.28%
2023/04/26	0	0.00	3.8	51.25	51.30	-3.8	2,263	-0.17%
2023/04/25	5.3	51.10	1.2	51.00	50.90	4.1	2,254	0.18%
2023/04/24	13.2	51.02	2	51.30	51.30	11.2	2,232	0.50%
2023/04/21	2.3	51.36	4.3	51.31	51.40	-2	2,232	-0.09%
2023/04/20	1.2	52.08	1	52.30	52.00	0.2	2,229	0.01%
2023/04/19	1.7	52.37	5	52.60	52.60	-3.3	2,223	-0.15%
2023/04/18	1.2	52.79	9.8	53.01	52.70	-8.6	2,199	-0.39%
2023/04/17	12.1	53.20	10.9	53.00	52.80	1.2	2,156	0.06%
2023/04/14	2.1	51.80	53	51.92	51.90	-50.9	2,089	-2.44%
2023/04/13	12	51.72	1	51.30	52.00	11	2,064	0.53%
2023/04/12	13.1	51.20	6	51.13	51.00	7.1	2,039	0.35%
2023/04/11	9.3	51.86	1	51.80	51.40	8.3	2,025	0.41%
2023/04/10	2.3	51.97	2.1	51.80	52.00	0.2	2,049	0.01%
2023/04/07	5.4	51.87	11.1	51.85	51.90	-5.7	2,035	-0.28%
2023/04/06	15.6	51.89	16.6	51.74	51.90	-1	2,013	-0.05%
2023/03/31	0.1	50.43	1	50.50	51.10	-0.9	1,972	-0.04%
2023/03/30	1	50.30	6.7	50.30	50.30	-5.7	1,938	-0.29%
2023/03/29	0	50.28	1	50.20	50.20	-1	1,930	-0.05%
2023/03/28	0.6	50.46	3.1	50.33	50.30	-2.6	1,934	-0.13%
2023/03/27	0.2	49.99	5.1	49.88	50.20	-4.8	1,924	-0.25%
2023/03/24	3.1	49.77	2.2	49.82	49.90	0.9	1,914	0.04%
2023/03/23	1.2	49.92	0.2	50.15	50.00	1	1,900	0.05%
2023/03/22	4.1	50.10	0	50.30	50.10	4.1	1,894	0.22%
2023/03/21	0	50.22	2	50.10	50.10	-2	1,886	-0.11%
2023/03/20	1.4	50.04	0	0.00	49.65	1.4	1,878	0.08%
2023/03/17	2.2	49.91	0	0.00	49.85	2.2	1,866	0.12%
2023/03/16	1.5	50.03	2	50.20	50.00	-0.5	1,853	-0.03%
2023/03/15	2.2	50.38	1	51.30	50.30	1.2	1,840	0.07%
2023/03/14	5.1	50.26	5.1	50.34	50.50	0.1	1,827	0.00%
2023/03/13	8.1	49.89	12.5	49.89	50.10	-4.5	1,813	-0.25%
2023/03/10	4.4	50.65	0.1	51.40	50.30	4.3	1,791	0.24%
2023/03/09	1	51.20	7	51.13	51.10	-6	1,772	-0.34%
2023/03/08	0.5	51.40	0.3	51.21	51.30	0.3	1,767	0.01%
2023/03/07	15.2	51.48	11.4	52.08	51.20	3.8	1,730	0.22%
2023/03/06	8.2	51.71	1.8	51.52	51.30	6.4	1,673	0.38%
2023/03/03	9.7	50.72	10	50.89	50.20	-0.3	1,590	-0.02%
2023/03/02	17.1	50.81	18.6	50.07	50.00	-1.6	1,515	-0.10%
2023/03/01	41.2	53.69	50.2	52.85	51.10	-9.1	1,410	-0.64%
2023/02/24	8.1	50.18	12.7	50.01	50.60	-4.5	1,105	-0.41%
2023/02/23	7.2	49.78	16.5	49.94	49.55	-9.3	1,057	-0.88%
2023/02/22	1.7	48.52	6.7	48.90	49.05	-4.9	984	-0.50%
2023/02/21	0.3	48.28	4	48.36	48.65	-3.7	950	-0.39%
2023/02/20	2	47.39	2.1	47.49	47.75	-0.2	929	-0.02%
2023/02/17	1.2	46.98	0.3	47.20	47.05	0.9	922	0.09%
2023/02/16	0.1	47.15	0	0.00	47.30	0.1	929	0.01%
2023/02/15	1	46.90	0	0.00	46.85	1	929	0.11%
2023/02/14	1.2	46.64	1	46.65	46.65	0.2	925	0.02%
2023/02/13	7.1	46.69	1	46.60	46.60	6.1	929	0.65%
2023/02/10	8.5	46.46	0.4	47.20	46.35	8.1	925	0.88%
2023/02/09	0.1	47.39	0	0.00	47.25	0.1	896	0.02%
2023/02/08	0.2	47.53	5.9	47.52	47.60	-5.7	890	-0.64%
2023/02/07	2.4	47.00	2.1	47.03	47.10	0.3	877	0.03%
2023/02/06	1.4	46.66	0	0.00	46.65	1.4	874	0.16%
2023/02/03	0.4	46.46	7.3	46.51	46.85	-6.9	863	-0.80%
2023/02/02	2.1	46.03	0	0.00	46.20	2.1	842	0.25%
2023/02/01	4.2	45.88	2.1	46.47	45.80	2.2	841	0.26%
2023/01/31	2	46.35	1	46.45	46.30	1	830	0.12%
2023/01/30	4.3	45.99	0.1	46.10	45.65	4.2	834	0.50%
2023/01/17	0.1	46.00	0	0.00	45.85	0.1	839	0.02%
2023/01/16	8.8	46.27	1	46.00	45.80	7.8	835	0.94%
2023/01/13	2.3	46.09	0.7	46.14	46.10	1.7	834	0.20%
2023/01/12	2	46.03	0	0.00	46.20	2	902	0.23%
2023/01/11	2.2	46.26	3	46.70	46.05	-0.8	898	-0.09%
2023/01/10	2.1	45.95	0	0.00	46.30	2.1	886	0.24%
2023/01/09	1.3	45.51	11.1	45.55	45.80	-9.8	867	-1.13%
2023/01/06	0	45.41	0	0.00	45.25	0	857	0.00%
2023/01/05	2.1	45.24	3.1	45.50	45.20	-1	860	-0.12%
2023/01/04	3.3	45.19	2	45.20	45.35	1.3	863	0.15%
2023/01/03	0.2	45.25	0	0.00	45.45	0.2	861	0.02%
2022/12/30	0	45.55	1.4	45.57	45.55	-1.4	858	-0.17%
2022/12/29	8.6	45.38	4	45.40	45.40	4.6	855	0.53%
2022/12/28	5.5	46.51	20.3	46.16	46.05	-14.8	851	-1.74%
2022/12/27	2.4	44.90	0	0.00	45.35	2.4	816	0.30%
2022/12/26	11.1	45.41	7	45.56	45.00	4.1	822	0.50%
2022/12/23	11.7	45.15	8.2	45.34	45.45	3.5	814	0.43%
2022/12/22	0	44.40	1.1	44.46	44.60	-1	799	-0.13%
2022/12/21	3.1	44.37	0.1	44.55	44.10	3	814	0.36%
2022/12/20	1.1	44.31	3.4	44.74	44.40	-2.3	820	-0.28%
2022/12/19	0	44.41	0	0.00	44.30	0	815	0.00%
2022/12/16	3.1	44.47	0	0.00	44.35	3.1	811	0.38%
2022/12/15	0.1	45.00	2.9	44.88	44.80	-2.8	809	-0.34%
2022/12/14	5	44.90	0	0.00	45.00	5	811	0.62%
2022/12/13	1	44.60	5	44.65	44.55	-4	803	-0.50%
2022/12/12	1.1	44.40	1	44.25	44.50	0.1	804	0.01%
2022/12/09	0.3	44.37	0.1	44.40	44.50	0.3	806	0.03%
2022/12/08	1.2	44.34	0	0.00	44.25	1.2	804	0.15%
2022/12/07	0.3	44.64	0.4	44.80	44.75	0	807	0.00%
2022/12/06	0.4	44.73	4	44.75	44.40	-3.6	804	-0.45%
2022/12/05	4	45.19	1.2	44.93	44.85	2.8	799	0.35%
2022/12/02	3.2	44.75	2	44.70	44.75	1.2	790	0.15%
2022/12/01	3	44.52	1	44.60	44.75	2	790	0.26%
2022/11/30	0.3	44.53	0	0.00	44.55	0.3	773	0.04%
2022/11/29	4	43.75	3	43.87	44.00	1	752	0.13%
2022/11/28	5.3	43.69	0	0.00	43.75	5.3	753	0.70%
2022/11/25	10.2	44.15	0.4	44.20	44.05	9.8	750	1.30%
2022/11/24	2	43.50	1.6	43.70	43.55	0.4	739	0.06%
2022/11/23	4.4	43.18	2	43.15	43.30	2.4	744	0.33%
2022/11/22	3.1	43.04	0	0.00	43.35	3.1	763	0.40%
2022/11/21	1.1	43.26	0.8	43.34	43.40	0.3	773	0.04%
2022/11/18	0.1	43.25	0.1	43.45	43.25	0	786	-0.01%
2022/11/17	1	42.90	1	43.05	43.25	0	798	0.00%
2022/11/16	2.6	42.90	0.5	43.20	42.75	2.1	803	0.27%
2022/11/15	12	43.16	0.1	43.30	43.30	11.9	801	1.49%
2022/11/14	5	42.90	11	42.54	42.90	-6	795	-0.75%
2022/11/11	1	42.05	0.2	42.10	42.05	0.8	791	0.10%
2022/11/10	0.9	41.84	0.1	41.82	41.70	0.8	790	0.10%
2022/11/09	1.1	41.85	0.7	42.20	41.90	0.5	790	0.06%
2022/11/08	10	41.83	0	42.00	41.90	10	792	1.26%
2022/11/07	0	41.72	2	41.45	41.60	-2	798	-0.25%
2022/11/04	0.5	41.20	0	0.00	41.20	0.5	804	0.06%
2022/11/03	0.4	41.13	0	41.15	41.05	0.4	808	0.05%
2022/11/02	1.3	41.42	0.1	41.50	41.20	1.2	807	0.15%
2022/11/01	1	40.65	0	0.00	40.60	1	797	0.13%
2022/10/31	1	40.25	3.1	40.06	40.20	-2.1	792	-0.26%
2022/10/28	5.6	39.99	0.1	40.65	39.95	5.5	799	0.68%
2022/10/27	11.6	40.25	14	40.35	40.40	-2.4	792	-0.30%
2022/10/26	2.7	40.01	0.1	40.20	40.05	2.6	786	0.33%
2022/10/25	4.9	40.65	10	40.28	40.30	-5.1	771	-0.66%
2022/10/24	1.6	41.95	0	0.00	41.70	1.6	755	0.21%
2022/10/21	2.8	41.99	3	41.90	42.00	-0.2	749	-0.02%
2022/10/20	4.6	42.26	2.3	42.88	42.80	2.3	737	0.31%
2022/10/19	1.4	44.02	1.7	44.05	43.85	-0.4	668	-0.05%
2022/10/18	0	43.25	4.2	43.93	44.10	-4.2	671	-0.62%
2022/10/17	1	43.53	0	0.00	43.20	1	667	0.16%
2022/10/14	0	43.03	3	43.07	43.55	-3	665	-0.45%
2022/10/13	2.4	42.81	4	42.80	42.75	-1.6	667	-0.25%
2022/10/12	2.3	43.31	4.2	43.34	43.35	-1.9	659	-0.29%
2022/10/11	11.9	43.67	0.1	44.02	43.80	11.8	652	1.81%
2022/10/07	0.2	44.85	2	44.68	44.75	-1.8	649	-0.27%
2022/10/06	0	44.84	0	0.00	45.00	0	646	0.01%
2022/10/05	1.1	45.04	3	44.97	45.00	-1.9	648	-0.29%
2022/10/04	0.1	44.26	1	44.10	44.40	-0.9	646	-0.14%
2022/10/03	2.2	43.96	9	44.00	44.00	-6.8	641	-1.06%
2022/09/30	4.8	44.58	0	44.75	44.50	4.8	641	0.74%
2022/09/29	4.6	45.24	2	45.15	45.45	2.6	631	0.42%
2022/09/28	9.3	45.59	1.6	45.81	45.25	7.7	622	1.24%
2022/09/27	2.4	46.61	0	0.00	46.60	2.4	619	0.39%
2022/09/26	3.4	46.91	3	46.87	46.90	0.4	625	0.07%
2022/09/23	5.4	47.32	1	47.40	47.30	4.4	628	0.69%
2022/09/22	0.2	47.43	10	47.44	47.40	-9.8	640	-1.52%
2022/09/21	0.2	47.90	0.2	48.00	47.40	-0.1	637	-0.01%
2022/09/20	0	47.98	0.1	48.05	47.95	-0.1	635	-0.02%
2022/09/19	2.4	47.78	0	0.00	47.70	2.4	646	0.38%
2022/09/16	0	48.68	0	0.00	48.30	0	653	0.00%
2022/09/15	0	48.50	0	0.00	48.65	0	660	0.00%
2022/09/14	7.1	48.43	0.5	48.70	48.30	6.6	669	0.98%
2022/09/13	2	48.73	1	49.05	48.70	1	672	0.15%
2022/09/12	2.5	48.29	1	48.30	48.25	1.5	677	0.22%
2022/09/08	0	48.33	0	0.00	48.20	0	687	0.00%
2022/09/07	4.4	47.87	0	0.00	47.75	4.4	692	0.63%
2022/09/06	1	48.11	1	48.50	48.20	0	694	0.00%
2022/09/05	1.2	48.35	10	48.45	48.45	-8.8	700	-1.26%
2022/09/02	0.3	48.73	0	0.00	48.45	0.3	706	0.05%
2022/09/01	4.2	48.62	0.2	48.95	48.70	4.1	707	0.58%
2022/08/31	5.3	48.98	0	0.00	49.25	5.3	701	0.76%
2022/08/30	1.2	49.22	0.1	49.35	49.15	1.1	699	0.16%
2022/08/29	7.7	50.10	1	50.40	50.70	6.7	686	0.98%
2022/08/26	3.2	50.58	0	0.00	50.60	3.2	665	0.49%
2022/08/25	3	50.20	0.3	50.64	50.50	2.8	659	0.42%
2022/08/24	6	50.40	1.9	50.17	50.20	4.1	652	0.63%
2022/08/23	1.7	49.87	0	0.00	49.95	1.7	655	0.26%
2022/08/22	3	49.50	0	0.00	49.75	3	656	0.46%
2022/08/19	10.1	49.10	0	0.00	49.10	10.1	651	1.55%
2022/08/18	2.2	49.06	0.2	49.38	49.10	2	658	0.31%
2022/08/17	0	49.83	1.4	49.74	49.50	-1.4	655	-0.21%
2022/08/16	0.2	49.60	0	0.00	49.55	0.2	667	0.04%
2022/08/15	0	49.08	0	0.00	49.70	0	674	0.00%
2022/08/12	1.2	48.75	5	48.91	48.90	-3.8	680	-0.56%
2022/08/11	1.1	48.01	3	48.23	48.00	-1.9	686	-0.27%
2022/08/10	3.3	47.78	0	0.00	47.60	3.3	702	0.48%
2022/08/09	0.8	47.96	0	47.95	48.10	0.7	721	0.10%
2022/08/08	1.3	47.34	0	0.00	47.75	1.3	735	0.18%
2022/08/05	0.8	47.50	0	0.00	47.35	0.8	760	0.11%
2022/08/04	1.2	47.12	0	0.00	47.20	1.2	800	0.15%
2022/08/03	0.7	47.29	1	47.15	47.15	-0.3	834	-0.03%
2022/08/02	0.4	47.97	0	0.00	47.55	0.4	847	0.04%
2022/08/01	0.7	48.70	3.2	48.48	48.40	-2.4	874	-0.28%
2022/07/29	1.2	48.94	0.1	49.00	48.90	1.1	888	0.13%
2022/07/28	0	49.05	0	0.00	48.95	0	897	0.00%
2022/07/27	0.1	48.76	0	0.00	49.00	0.1	920	0.01%
2022/07/26	0	0.00	4.5	48.63	48.80	-4.5	945	-0.48%
2022/07/25	0	0.00	2	48.10	48.65	-2	954	-0.21%
2022/07/22	0.1	47.85	1.7	47.84	47.65	-1.6	966	-0.16%
2022/07/21	1.5	47.68	2	47.70	47.90	-0.5	997	-0.05%
2022/07/20	2	47.73	1.1	47.67	47.70	0.9	1,018	0.09%
2022/07/19	1	47.15	0.1	47.10	47.35	0.9	1,033	0.09%
2022/07/18	1	46.70	0	47.10	46.95	1	1,048	0.09%
2022/07/15	1.4	47.34	0.1	47.00	46.85	1.3	1,102	0.12%
2022/07/14	1	47.45	1	47.45	47.45	0	1,172	0.00%
2022/07/13	4.1	47.14	0	0.00	47.40	4.1	1,220	0.33%
2022/07/12	0.3	47.26	22	46.95	47.10	-21.8	1,333	-1.63%
2022/07/11	0.2	47.65	0	0.00	47.50	0.2	1,465	0.01%
2022/07/08	1.5	47.59	100	47.46	47.20	-98.5	1,510	-6.52%
2022/07/07	11.1	48.02	0	0.00	47.95	11.1	1,518	0.73%
2022/07/06	21.1	48.08	1	48.25	48.10	20.1	1,537	1.31%
2022/07/05	5.1	48.65	1.1	48.90	48.85	3.9	1,557	0.25%
2022/07/04	72	48.47	5	48.40	48.65	67	1,563	4.29%
2022/07/01	0.1	47.52	0.4	47.35	47.35	-0.3	1,567	-0.02%
2022/06/30	0.1	47.22	0	0.00	47.55	0.1	1,596	0.01%
2022/06/29	0.1	47.69	0	0.00	47.45	0.1	1,595	0.01%
2022/06/28	1.1	47.90	0	47.95	47.90	1.1	1,607	0.07%
2022/06/27	2	47.88	0	0.00	47.80	2	1,625	0.12%
2022/06/24	0	47.69	0	0.00	47.70	0	1,650	0.00%
2022/06/23	0.1	47.05	4	47.05	47.05	-3.9	1,698	-0.23%
2022/06/22	1.2	46.88	0	0.00	46.85	1.2	1,694	0.07%
2022/06/21	1	46.90	0	0.00	47.35	1	1,694	0.06%
2022/06/20	0.1	47.32	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	2	48.01	2	47.85	47.60	0	1,699	0.00%
2022/06/16	0.5	48.78	1.1	48.72	48.70	-0.6	1,703	-0.03%
2022/06/15	0.1	48.37	0.5	48.50	49.00	-0.4	1,731	-0.02%
2022/06/14	0	47.79	2	47.48	47.75	-2	1,740	-0.11%
2022/06/13	4.6	48.01	0.1	48.20	47.90	4.5	1,750	0.26%
2022/06/10	2	48.55	0	0.00	48.75	2	1,759	0.11%
2022/06/09	0.1	49.14	2	49.05	49.00	-1.9	1,813	-0.11%
2022/06/08	3	48.68	1	48.90	49.00	2	1,832	0.11%
2022/06/07	0	48.98	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0	49.05	2.2	48.85	48.85	-2.2	1,862	-0.12%
2022/06/02	1.2	48.88	0	0.00	48.60	1.2	1,903	0.07%
2022/06/01	4.2	49.10	2.3	49.12	49.10	1.9	1,936	0.10%
2022/05/31	1.1	48.67	1.7	48.84	49.40	-0.6	1,952	-0.03%
2022/05/30	1.1	48.59	3	48.60	48.90	-1.9	1,950	-0.10%
2022/05/27	0.1	48.70	1	48.50	48.50	-0.9	1,952	-0.04%
2022/05/26	2.5	48.43	2	48.45	48.45	0.5	1,962	0.02%
2022/05/25	0	47.95	1.2	47.66	47.75	-1.2	1,970	-0.06%
2022/05/24	0.2	47.26	1	47.70	47.05	-0.8	2,006	-0.04%
2022/05/23	0.4	47.84	3	47.73	47.55	-2.6	2,000	-0.13%
2022/05/20	0.6	47.55	3.4	47.46	47.45	-2.8	2,021	-0.14%
2022/05/19	4.6	46.74	1	46.80	47.05	3.6	2,032	0.18%
2022/05/18	3.4	47.20	3	47.35	47.50	0.4	2,142	0.02%
2022/05/17	8.8	47.01	1	46.80	46.90	7.8	2,132	0.36%
2022/05/16	2.4	47.30	2.9	47.34	47.25	-0.5	2,132	-0.03%
2022/05/13	11.4	47.35	7	47.49	47.45	4.4	2,147	0.21%
2022/05/12	9	47.81	20.3	47.96	47.35	-11.3	2,147	-0.53%
2022/05/11	8.8	49.03	1	48.80	48.80	7.8	2,126	0.37%
2022/05/10	6.9	49.55	12	49.63	49.95	-5.1	2,094	-0.24%
2022/05/09	10.1	50.88	11	50.98	50.40	-0.9	2,080	-0.04%
2022/05/06	5.2	51.97	4	52.20	51.90	1.2	2,066	0.06%
2022/05/05	0	52.48	1	52.10	52.10	-1	2,085	-0.05%
2022/05/04	5.3	51.98	10.1	52.05	52.00	-4.8	2,073	-0.23%
2022/05/03	7.7	52.32	3.5	52.49	52.20	4.2	2,061	0.21%
2022/04/29	3.2	52.91	1.1	52.95	52.80	2.1	2,045	0.10%
2022/04/28	22.1	53.46	4	53.35	53.20	18.1	2,053	0.88%
2022/04/27	13	52.70	1	52.50	52.50	12	2,041	0.59%
2022/04/26	7.5	53.62	2.1	53.88	53.40	5.4	2,018	0.27%
2022/04/25	5.3	53.91	2	53.85	53.70	3.3	2,002	0.17%
2022/04/22	1.4	54.73	0	0.00	54.70	1.4	1,998	0.07%
2022/04/21	13.3	55.16	4	55.08	54.60	9.3	1,992	0.47%
2022/04/20	8	55.06	13.1	55.24	55.60	-5.1	1,941	-0.26%
2022/04/19	15.4	54.22	17.5	54.22	54.30	-2.1	1,880	-0.11%
2022/04/18	15	55.32	10.2	55.87	54.50	4.8	1,849	0.26%
2022/04/15	13	55.48	37.2	55.60	55.30	-24.3	1,743	-1.39%
2022/04/14	1.2	54.85	15.2	54.89	54.90	-14	1,625	-0.86%
2022/04/13	0.5	54.50	3	54.33	54.40	-2.5	1,587	-0.16%
2022/04/12	3.3	54.73	3	54.40	54.20	0.3	1,579	0.02%
2022/04/11	4.4	54.67	11.3	54.88	54.90	-6.9	1,578	-0.44%
2022/04/08	0.2	54.67	14.7	54.80	54.90	-14.5	1,571	-0.92%
2022/04/07	5.4	54.92	2	55.00	54.80	3.4	1,563	0.22%
2022/04/06	2.2	54.78	28.7	54.79	55.20	-26.5	1,560	-1.70%
2022/04/01	4.1	53.78	3	54.10	54.40	1.1	1,551	0.07%
2022/03/31	2.4	54.46	4	54.48	54.10	-1.6	1,548	-0.10%
2022/03/30	6.3	54.58	0	0.00	54.40	6.3	1,542	0.41%
2022/03/29	3.7	54.64	1.1	54.69	54.70	2.6	1,528	0.17%
2022/03/28	4.2	54.00	14.7	54.13	54.50	-10.5	1,502	-0.70%
2022/03/25	2.2	52.87	1	52.80	53.00	1.2	1,446	0.08%
2022/03/24	5.2	53.20	3.5	53.11	53.30	1.7	1,457	0.12%
2022/03/23	1.2	53.20	5	53.32	53.50	-3.8	1,469	-0.26%
2022/03/22	2.1	52.90	1.4	53.00	53.10	0.7	1,476	0.05%
2022/03/21	4.3	52.72	0.1	52.90	52.90	4.2	1,472	0.29%
2022/03/18	5	52.50	6.1	53.00	52.50	-1.1	1,466	-0.07%
2022/03/17	1.1	52.71	0	0.00	52.80	1.1	1,440	0.07%
2022/03/16	3.3	52.34	2.5	52.28	52.40	0.8	1,426	0.06%
2022/03/15	4.3	52.22	0.3	52.43	52.20	4	1,414	0.28%
2022/03/14	15.5	52.59	11	53.19	52.60	4.5	1,403	0.32%
2022/03/11	4.6	53.76	2.6	53.85	53.80	2	1,355	0.15%
2022/03/10	1.3	54.43	1.1	54.42	54.60	0.2	1,343	0.01%
2022/03/09	3.2	53.74	1.4	53.87	54.00	1.8	1,337	0.14%
2022/03/08	9.8	53.51	2.1	53.52	53.20	7.6	1,335	0.57%
2022/03/07	14.6	54.43	9.2	54.30	54.20	5.3	1,300	0.41%
2022/03/04	6	55.02	1.2	55.10	55.00	4.8	1,282	0.38%
2022/03/03	0	54.90	3.5	54.91	54.90	-3.5	1,289	-0.27%
2022/03/02	2.7	54.34	0.1	54.70	54.60	2.6	1,294	0.20%
2022/03/01	1	54.30	1.1	54.59	54.50	-0.1	1,290	0.00%
2022/02/25	4	54.28	4	54.45	54.20	0	1,282	0.00%
2022/02/24	2.2	54.51	8.6	54.35	54.30	-6.4	1,273	-0.50%
2022/02/23	2.6	54.72	14.6	54.65	54.70	-12	1,243	-0.96%
2022/02/22	8.3	54.29	8.7	54.51	54.70	-0.5	1,247	-0.04%
2022/02/21	6.1	54.82	10.5	54.79	54.90	-4.4	1,250	-0.36%
2022/02/18	15.2	55.08	68.1	55.04	55.20	-52.9	1,239	-4.27%
2022/02/17	3.1	53.37	0	0.00	53.40	3.1	1,129	0.28%
2022/02/16	3.5	53.40	0	0.00	53.50	3.5	1,146	0.31%
2022/02/15	10.5	53.65	7.6	53.56	53.40	2.9	1,145	0.25%
2022/02/14	0.1	53.15	13.3	52.95	53.10	-13.2	1,130	-1.17%
2022/02/11	0.1	53.27	5	53.02	53.00	-4.9	1,143	-0.43%
2022/02/10	7	52.90	0	0.00	53.00	7	1,197	0.59%
2022/02/09	1.6	52.93	1	52.90	52.90	0.6	1,255	0.04%
2022/02/08	7.1	52.70	5	52.68	52.90	2.1	1,260	0.17%
2022/02/07	2.6	52.88	9.3	52.82	53.00	-6.7	1,252	-0.54%
2022/01/26	2.3	52.08	4	52.13	52.20	-1.7	1,230	-0.14%
2022/01/25	5.2	52.03	2	52.10	52.20	3.2	1,273	0.25%
2022/01/24	1.2	52.14	1	52.10	52.20	0.2	1,288	0.02%
2022/01/21	6	52.18	5	52.66	52.20	1	1,287	0.08%
2022/01/20	0.1	52.32	0	0.00	52.10	0.1	1,272	0.01%
2022/01/19	4.2	52.04	4	52.10	52.30	0.2	1,273	0.02%
2022/01/18	2.2	52.30	6	52.23	52.20	-3.8	1,286	-0.30%
2022/01/17	6.2	52.16	1	52.20	52.20	5.2	1,291	0.40%
2022/01/14	6.1	52.35	0	0.00	52.30	6.1	1,284	0.47%
2022/01/13	7.1	52.33	2	52.35	52.50	5.1	1,303	0.39%
2022/01/12	2.7	52.21	2	52.25	52.30	0.7	1,316	0.05%
2022/01/11	8.7	52.20	0.6	52.40	52.30	8.1	1,312	0.62%
2022/01/10	4.2	52.36	10	52.30	52.50	-5.8	1,312	-0.44%
2022/01/07	7.3	52.50	2	52.30	52.40	5.3	1,317	0.41%
2022/01/06	2.6	52.64	0	0.00	52.70	2.6	1,304	0.20%
2022/01/05	3.3	52.52	0.1	52.70	52.50	3.3	1,310	0.25%
2022/01/04	5.3	52.64	2	52.50	52.70	3.3	1,315	0.25%
2022/01/03	7.3	53.09	1	53.00	52.90	6.3	1,306	0.48%
2021/12/30	0.3	53.48	4	53.30	53.40	-3.7	1,304	-0.29%
2021/12/29	6.1	53.40	0.3	53.60	53.40	5.8	1,310	0.44%
2021/12/28	4.6	53.16	5.3	53.28	53.60	-0.7	1,313	-0.05%
2021/12/27	3.2	52.77	1	52.70	52.70	2.2	1,303	0.17%
2021/12/24	3.1	52.61	4.1	52.63	52.70	-1	1,358	-0.07%
2021/12/23	3.1	52.70	3	52.70	52.70	0.1	1,364	0.01%
2021/12/22	1	52.60	0.6	52.80	52.60	0.4	1,377	0.03%
2021/12/21	0	52.60	2.1	52.37	52.50	-2.1	1,394	-0.15%
2021/12/20	1.1	52.23	2	52.30	52.20	-0.9	1,416	-0.06%
2021/12/17	2.8	52.34	2	52.35	52.30	0.7	1,405	0.05%
2021/12/16	2.4	52.40	0.2	52.60	52.30	2.1	1,393	0.15%
2021/12/15	2	52.45	3.2	52.73	52.50	-1.2	1,410	-0.09%
2021/12/14	1	52.50	1	52.50	52.40	0	1,429	0.00%
2021/12/13	4	52.73	0.2	52.90	52.60	3.8	1,436	0.27%
2021/12/10	1	52.71	3	52.73	52.70	-2	1,444	-0.14%
2021/12/09	2	52.75	0	0.00	52.80	2	1,460	0.14%
2021/12/08	1.2	52.80	3.1	52.74	52.70	-1.9	1,512	-0.12%
2021/12/07	2	52.55	6	52.57	52.50	-4	1,514	-0.26%
2021/12/06	1	52.31	1.1	52.32	52.30	-0.1	1,512	0.00%
2021/12/03	5.3	52.08	10	52.19	52.20	-4.7	1,517	-0.31%
2021/12/02	4.7	52.09	29.1	52.17	52.00	-24.3	1,521	-1.60%
2021/12/01	4.1	52.10	2.5	52.18	52.20	1.6	1,533	0.10%
2021/11/30	6.7	52.19	2	52.30	52.00	4.7	1,570	0.30%
2021/11/29	6.6	52.15	10.1	52.05	52.20	-3.6	1,570	-0.23%
2021/11/26	7.5	52.52	1.1	52.70	52.50	6.4	1,576	0.41%
2021/11/25	0.1	52.91	3.1	52.74	52.80	-3	1,582	-0.19%
2021/11/24	2.4	52.75	20.6	52.81	52.70	-18.2	1,611	-1.13%
2021/11/23	5.5	52.78	5.1	52.80	52.70	0.4	1,617	0.02%
2021/11/22	9.2	53.09	1.8	53.19	53.00	7.5	1,630	0.46%
2021/11/19	3	53.23	4	53.25	53.20	-1	1,644	-0.06%
2021/11/18	5.2	52.84	11.2	52.94	53.30	-6	1,662	-0.36%
2021/11/17	8.1	52.56	13.1	52.61	52.80	-5	1,701	-0.29%
2021/11/16	4.6	52.64	4.5	52.68	52.70	0.1	1,765	0.01%
2021/11/15	8.3	52.62	3	52.50	52.40	5.3	1,802	0.29%
2021/11/12	6.4	52.74	4.2	52.73	52.90	2.1	1,806	0.12%
2021/11/11	3	52.23	12.1	52.27	52.40	-9	1,825	-0.49%
2021/11/10	13.5	51.94	5	52.02	52.20	8.5	1,863	0.46%
2021/11/09	24.6	52.32	11.1	52.35	52.20	13.6	1,877	0.72%
2021/11/08	24.2	52.66	58.5	52.60	52.90	-34.3	1,858	-1.84%
2021/11/05	5.1	53.17	2	53.35	53.50	3.1	1,919	0.16%
2021/11/04	10.3	53.41	1	53.60	53.50	9.3	2,054	0.45%
2021/11/03	8.3	53.03	1	53.60	53.50	7.3	2,249	0.33%
2021/11/02	8.6	53.01	0	53.30	53.00	8.6	2,268	0.38%
2021/11/01	9.4	53.37	3	53.50	53.10	6.4	2,255	0.28%
2021/10/29	1.3	53.58	2.1	53.70	53.70	-0.8	2,266	-0.03%
2021/10/28	3.6	53.58	3.1	53.57	53.70	0.6	2,282	0.02%
2021/10/27	4.1	53.56	1	53.70	53.70	3.1	2,311	0.14%
2021/10/26	2.3	53.82	1	53.60	53.60	1.3	2,329	0.05%
2021/10/25	4	53.65	0	54.00	53.90	4	2,332	0.17%
2021/10/22	7.1	53.43	8.1	53.44	53.50	-1	2,353	-0.04%
2021/10/21	10.3	53.53	1	54.10	53.20	9.3	2,371	0.39%
2021/10/20	9.5	54.09	5.6	54.01	54.00	3.9	2,368	0.16%
2021/10/19	15.1	54.34	1	54.30	54.30	14.1	2,363	0.60%
2021/10/18	4.7	54.31	2.1	54.16	54.30	2.6	2,372	0.11%
2021/10/15	12.2	53.83	5	53.90	53.80	7.1	2,373	0.30%
2021/10/14	0	53.70	2.1	53.60	53.70	-2.1	2,379	-0.09%
2021/10/13	2.6	53.32	0.3	53.85	53.40	2.3	2,395	0.10%
2021/10/12	2.4	52.84	4	53.23	53.30	-1.6	2,403	-0.07%
2021/10/08	2.4	53.15	2	53.25	53.10	0.4	2,402	0.02%
2021/10/07	11.1	53.30	3.6	53.42	53.40	7.5	2,416	0.31%
2021/10/06	10.2	52.95	2.5	53.17	53.00	7.7	2,430	0.32%
2021/10/05	14.4	52.85	6	53.02	53.10	8.4	2,443	0.34%
2021/10/04	10.5	53.34	29.6	53.21	53.20	-19.1	2,459	-0.78%
2021/10/01	31.2	53.70	3.1	53.65	53.50	28.1	2,457	1.14%
2021/09/30	8.1	54.43	1	54.50	54.90	7.1	2,408	0.30%
2021/09/29	6.7	54.72	2.1	55.18	54.60	4.6	2,413	0.19%
2021/09/28	19.2	55.45	2.1	55.46	55.20	17.1	2,412	0.71%
2021/09/27	9.1	55.08	7	54.83	55.20	2.1	2,399	0.09%
2021/09/24	1.6	54.50	7	54.47	54.40	-5.4	2,401	-0.23%
2021/09/23	3.1	54.50	5	54.40	54.20	-1.9	2,425	-0.08%
2021/09/22	23.9	54.04	3.5	54.10	54.10	20.4	2,450	0.83%
2021/09/17	4.6	54.29	1	54.20	54.90	3.6	2,464	0.15%
2021/09/16	2.8	54.39	0	0.00	54.40	2.8	2,469	0.11%
2021/09/15	1.4	54.68	0.2	54.80	54.60	1.2	2,488	0.05%
2021/09/14	3.4	54.83	6.1	54.74	54.90	-2.7	2,499	-0.11%
2021/09/13	29.2	54.74	4	54.65	54.90	25.2	2,506	1.00%
2021/09/10	8.7	55.90	10	55.71	55.90	-1.3	2,466	-0.05%
2021/09/09	1.2	55.79	6.1	55.38	55.60	-4.9	2,485	-0.20%
2021/09/08	9.4	55.80	8.2	55.84	55.70	1.2	2,499	0.05%
2021/09/07	6.4	55.90	6.1	55.92	56.00	0.3	2,515	0.01%
2021/09/06	9.2	56.68	4	56.48	56.20	5.2	2,541	0.20%
2021/09/03	8.2	56.73	3.3	56.87	56.90	5	2,534	0.20%
2021/09/02	4.3	55.61	4	55.60	55.60	0.3	2,503	0.01%
2021/09/01	12.7	55.19	2	55.25	55.50	10.7	2,487	0.43%
2021/08/31	5.6	54.22	0	0.00	54.10	5.6	2,463	0.23%
2021/08/30	16.5	54.11	12	54.03	54.20	4.5	2,461	0.18%
2021/08/27	8.1	54.34	3	54.30	54.50	5.1	2,439	0.21%
2021/08/26	5.9	54.47	1	54.50	54.40	4.9	2,443	0.20%
2021/08/25	12.3	54.83	2	54.80	54.90	10.3	2,445	0.42%
2021/08/24	6.5	54.31	3.2	54.55	54.80	3.3	2,441	0.14%
2021/08/23	22.9	53.14	4	53.50	53.80	18.9	2,446	0.77%
2021/08/20	15.6	56.20	5	56.00	56.10	10.6	2,392	0.44%
2021/08/19	12.2	56.39	2	56.55	56.20	10.2	2,337	0.44%
2021/08/18	3.6	56.46	37	56.46	56.90	-33.4	2,301	-1.45%
2021/08/17	5.1	57.01	20	56.99	56.80	-14.9	2,295	-0.65%
2021/08/16	14.1	56.17	4.6	56.41	56.30	9.5	2,273	0.42%
2021/08/13	64.6	55.84	1.2	55.80	55.90	63.4	2,251	2.82%
2021/08/12	30.4	56.03	9.1	55.87	56.10	21.3	2,238	0.95%
2021/08/11	32.6	55.45	17	55.53	55.50	15.6	2,251	0.69%
2021/08/10	60.3	56.76	8.1	57.13	56.50	52.2	2,183	2.39%
2021/08/09	68	57.74	20	58.01	57.50	48	2,138	2.25%
2021/08/06	3.2	60.29	4.2	60.53	60.70	-1	1,997	-0.05%
2021/08/05	13.2	61.00	18	61.11	60.80	-4.8	2,098	-0.23%
2021/08/04	3.6	61.53	13	61.31	61.40	-9.4	2,236	-0.42%
2021/08/03	4.6	60.99	1.1	61.00	61.00	3.5	2,297	0.15%
2021/08/02	12.1	60.29	12	60.48	60.80	0.1	2,338	0.00%
2021/07/30	6.2	60.25	0.1	60.40	60.10	6.1	2,324	0.26%
2021/07/29	20	60.00	1	59.90	60.00	19	2,334	0.81%
2021/07/28	14.3	59.17	4	59.25	59.30	10.3	2,358	0.44%
2021/07/27	2.2	59.67	2	59.70	59.60	0.2	2,441	0.01%
2021/07/26	15	59.90	3	59.77	59.90	12	2,514	0.48%
2021/07/23	3.2	59.74	5.1	59.70	59.60	-1.9	2,637	-0.07%
2021/07/22	3	59.73	2	59.80	59.70	1	2,803	0.04%
2021/07/21	0	59.70	2	59.70	59.60	-2	2,828	-0.07%
2021/07/20	6.2	59.31	2	59.35	59.30	4.2	2,854	0.15%
2021/07/19	12.2	59.43	10	59.76	59.80	2.2	2,928	0.07%
2021/07/16	3	59.77	5	60.04	60.00	-2	3,034	-0.06%
2021/07/15	8.4	59.37	4	59.55	59.70	4.4	3,080	0.14%
2021/07/14	0.7	59.40	5	59.12	59.30	-4.3	3,130	-0.14%
2021/07/13	5.2	59.66	1	59.60	59.60	4.2	3,192	0.13%
2021/07/12	11.2	59.73	1	59.90	59.70	10.2	3,230	0.32%
2021/07/09	8.4	59.66	0	0.00	59.60	8.4	3,238	0.26%
2021/07/08	9.2	60.01	0	0.00	60.10	9.2	3,278	0.28%
2021/07/07	1.2	60.12	0	0.00	60.20	1.2	3,312	0.04%
2021/07/06	1.2	60.33	5	60.28	60.40	-3.8	3,337	-0.11%
2021/07/05	12.1	60.32	4	60.38	60.40	8.1	3,351	0.24%
2021/07/02	5.1	60.41	2	60.45	60.40	3.1	3,367	0.09%
2021/07/01	4.3	60.34	1.1	60.30	60.60	3.3	3,386	0.10%
2021/06/30	6.3	60.25	0	0.00	60.10	6.3	3,416	0.18%
2021/06/29	1.2	60.37	7	60.36	60.60	-5.8	3,451	-0.17%
2021/06/28	4.2	60.60	7.8	60.67	60.80	-3.6	3,482	-0.10%
2021/06/25	5.1	60.04	13.6	60.06	59.90	-8.5	3,464	-0.25%
2021/06/24	1.1	59.45	6	59.92	59.90	-4.9	3,475	-0.14%
2021/06/23	1.2	59.04	11.1	59.31	59.30	-9.8	3,478	-0.28%
2021/06/22	2.1	58.90	5.4	58.82	59.00	-3.3	3,526	-0.09%
2021/06/21	8.5	58.72	6.2	58.72	58.60	2.3	3,529	0.07%
2021/06/18	1.4	58.65	10	58.57	59.10	-8.6	3,536	-0.24%
2021/06/17	3.7	58.95	8	58.96	59.00	-4.3	3,535	-0.12%
2021/06/16	35.4	58.99	41	58.89	59.20	-5.7	3,566	-0.16%
2021/06/15	2	57.91	11.5	58.85	59.00	-9.5	3,558	-0.27%
2021/06/11	0	0.00	9.3	57.96	57.90	-9.3	3,538	-0.26%
2021/06/09	1.1	57.61	0	0.00	57.60	1.1	3,555	0.03%
2021/06/08	2	57.80	2	58.00	57.70	0	3,574	0.00%
2021/06/07	2.2	57.15	2	57.60	57.50	0.2	3,637	0.00%
2021/06/04	1.1	57.93	3	58.07	57.90	-1.9	3,677	-0.05%
2021/06/03	5.2	58.38	0	0.00	58.40	5.2	3,758	0.14%
2021/06/02	4.1	58.10	7.2	57.88	58.40	-3.1	3,898	-0.08%
2021/06/01	7.2	57.92	2	58.00	58.10	5.2	3,921	0.13%
2021/05/31	1.1	57.46	12	57.37	57.70	-10.9	3,986	-0.27%
2021/05/28	3.1	56.44	2	56.50	56.60	1.1	3,988	0.03%
2021/05/27	5.2	56.56	1.6	56.78	56.40	3.6	3,989	0.09%
2021/05/26	4.7	56.34	0	0.00	56.60	4.7	4,000	0.12%
2021/05/25	6.3	56.57	2	56.50	56.50	4.3	4,009	0.11%
2021/05/24	5.3	56.67	2	56.65	56.50	3.3	4,012	0.08%
2021/05/21	4	56.70	6	56.88	56.90	-2	4,036	-0.05%
2021/05/20	3.2	55.95	4.1	56.84	56.90	-0.9	4,068	-0.02%
2021/05/19	6.3	56.11	2	56.20	56.40	4.3	4,092	0.11%
2021/05/18	9.1	55.78	6	56.30	57.00	3.1	4,061	0.08%
2021/05/17	27.4	55.46	15.2	54.70	54.50	12.2	4,039	0.30%
2021/05/14	9.1	56.07	3	56.20	56.40	6.1	3,957	0.15%
2021/05/13	23.6	55.89	17.2	56.91	56.40	6.4	3,896	0.16%
2021/05/12	54.8	56.09	38	55.84	55.40	16.8	3,777	0.44%
2021/05/11	41.8	59.29	24.7	59.52	59.20	17.1	3,640	0.47%
2021/05/10	1	59.60	10.5	60.26	60.50	-9.5	3,576	-0.27%
2021/05/07	4	58.75	2	59.25	59.20	2	3,533	0.06%
2021/05/06	5.2	58.68	3	58.83	58.70	2.2	3,539	0.06%
2021/05/05	13.3	58.43	6	58.70	58.60	7.3	3,526	0.21%
2021/05/04	26.8	59.04	29.5	58.92	58.90	-2.7	3,504	-0.08%
2021/05/03	18.1	60.16	18	60.17	60.10	0.1	3,424	0.00%
2021/04/29	29.4	60.45	17.4	60.43	59.90	12	3,364	0.36%
2021/04/28	40	60.38	37.3	60.81	61.30	2.8	3,249	0.08%
2021/04/27	3.1	58.04	1.1	58.20	58.10	2.1	3,135	0.07%
2021/04/26	2	57.60	18	57.67	58.00	-16	3,121	-0.51%
2021/04/23	30.1	57.39	4	58.40	57.50	26.1	3,122	0.84%
2021/04/22	14.1	58.62	13	58.68	57.90	1.1	3,093	0.04%
2021/04/21	12.4	57.51	1.1	57.92	57.70	11.3	2,995	0.38%
2021/04/20	30.4	57.67	1	57.70	58.00	29.4	2,976	0.99%
2021/04/19	19.7	57.82	17	57.90	58.40	2.7	2,966	0.09%
2021/04/16	5	57.02	8.6	56.92	57.00	-3.5	2,948	-0.12%
2021/04/15	18.5	56.33	7	56.43	56.50	11.5	2,932	0.39%
2021/04/14	32.1	56.00	18	55.98	56.30	14.1	2,957	0.48%
2021/04/13	4.1	56.08	25.2	56.11	56.10	-21.1	2,959	-0.71%
2021/04/12	6	55.10	23	54.92	55.20	-17	3,012	-0.56%
2021/04/09	16.1	54.23	3.2	54.16	54.20	12.9	3,138	0.41%
2021/04/08	7.4	54.23	1.1	54.31	54.40	6.3	3,172	0.20%
2021/04/07	9.1	54.19	4	54.38	54.50	5.1	3,199	0.16%
2021/04/06	18.3	54.27	7	54.51	54.40	11.3	3,342	0.34%
2021/04/01	37.2	54.71	3	55.13	54.50	34.2	3,503	0.98%
2021/03/31	2.6	54.93	10	54.98	54.60	-7.4	3,561	-0.21%
2021/03/30	3	54.27	11	54.31	54.70	-8	3,507	-0.23%
2021/03/29	11.1	54.16	10	54.41	54.20	1.1	3,488	0.03%
2021/03/26	5	53.92	57	54.10	54.10	-52	3,484	-1.49%
2021/03/25	56.6	53.81	20	53.86	53.80	36.6	3,464	1.06%
2021/03/24	3	52.83	13	52.93	52.90	-10	3,422	-0.29%
2021/03/23	7	52.49	3	52.80	52.50	4	3,419	0.12%
2021/03/22	7.1	52.34	12	52.37	52.60	-5	3,426	-0.15%
2021/03/19	7.3	51.89	10	51.87	51.90	-2.7	3,430	-0.08%
2021/03/18	3	52.70	16	52.69	52.50	-13	3,413	-0.38%
2021/03/17	4	52.28	15	52.49	52.50	-11	3,452	-0.32%
2021/03/16	16.1	52.03	4	52.43	52.40	12.1	3,541	0.34%
2021/03/15	18.2	52.36	5	52.36	52.20	13.2	3,530	0.37%
2021/03/12	2	52.65	7.1	52.47	52.70	-5.1	3,521	-0.14%
2021/03/11	28.3	52.31	6.2	52.48	52.30	22.1	3,524	0.63%
2021/03/10	10.1	53.48	14	53.66	53.20	-4	3,487	-0.11%
2021/03/09	23	52.90	27	53.03	53.20	-4	3,445	-0.12%
2021/03/08	36.3	52.66	38.1	52.52	53.00	-1.9	3,366	-0.05%
2021/03/05	1	51.20	34.4	50.91	51.00	-33.4	3,222	-1.04%
2021/03/04	12	51.11	35.3	51.19	50.70	-23.3	3,212	-0.72%
2021/03/03	7	49.77	17	50.31	50.30	-10	3,138	-0.32%
2021/03/02	9	49.92	2.1	49.88	49.85	6.9	3,113	0.22%
2021/02/26	4.1	49.83	0	0.00	50.00	4.1	3,110	0.13%
2021/02/25	16.1	50.19	1	50.40	50.30	15.1	3,093	0.49%
2021/02/24	2.1	50.10	16	50.21	50.10	-13.9	3,097	-0.45%
2021/02/23	2	49.93	3	50.40	50.20	-1	3,082	-0.03%
2021/02/22	19	50.02	10.1	50.16	50.00	8.9	3,049	0.29%
2021/02/19	1	50.30	27.7	50.15	50.30	-26.7	3,001	-0.89%
2021/02/18	2.2	49.26	10.5	49.44	49.65	-8.3	2,976	-0.28%
2021/02/17	6	49.05	23.3	49.44	48.95	-17.3	2,983	-0.58%
2021/02/05	5.4	48.17	0	48.25	48.40	5.4	2,987	0.18%
2021/02/04	0.2	48.40	0	0.00	48.30	0.2	2,986	0.01%
2021/02/03	4	48.03	3	48.30	48.30	1	3,008	0.03%
2021/02/02	9.2	47.94	0	0.00	47.85	9.2	3,026	0.30%
2021/02/01	6.3	47.89	27	47.90	47.90	-20.7	3,001	-0.69%
2021/01/29	5.1	48.70	6.1	48.37	48.25	-1	2,976	-0.03%
2021/01/28	3.2	48.38	1	48.50	48.70	2.2	2,964	0.07%
2021/01/27	11.1	48.59	13	48.62	48.70	-2	2,948	-0.07%
2021/01/26	12.1	48.85	16	49.17	48.85	-4	2,939	-0.13%
2021/01/25	30	48.90	2	49.10	49.00	28	2,936	0.95%
2021/01/22	0	0.00	31	48.83	49.20	-31	2,927	-1.06%
2021/01/21	34.3	47.86	10	48.07	48.00	24.3	2,902	0.84%
2021/01/20	30.6	48.24	1	48.35	47.65	29.6	2,905	1.02%
2021/01/19	13	48.78	15	49.07	48.95	-2	2,857	-0.07%
2021/01/18	15.3	48.64	1	48.60	48.50	14.3	2,862	0.50%
2021/01/15	22.8	49.41	27	49.13	48.90	-4.2	2,830	-0.15%
2021/01/14	14	49.91	1	49.90	49.85	13	2,829	0.46%
2021/01/13	8.2	49.99	5	50.30	50.10	3.2	2,822	0.11%
2021/01/12	39.3	50.20	3	50.27	50.00	36.3	2,803	1.30%
2021/01/11	19	50.64	8	50.79	51.00	11	2,781	0.40%
2021/01/08	93	49.90	108	49.87	50.10	-15	2,724	-0.55%	大賣/
2021/01/07	4.5	50.19	5	50.30	50.00	-0.5	2,684	-0.02%
2021/01/06	7.5	50.04	8	49.76	49.65	-0.5	2,649	-0.02%
2021/01/05	8.2	50.34	1.1	50.81	50.20	7.1	2,609	0.27%
2021/01/04	26.4	51.23	5.1	51.37	51.00	21.3	2,554	0.83%
2020/12/31	4	50.00	35	50.63	50.80	-31	2,435	-1.27%
2020/12/30	7.2	49.93	11	49.94	49.95	-3.8	2,412	-0.16%
2020/12/29	75.2	50.36	89.2	51.07	50.30	-14	2,400	-0.58%
2020/12/28	117.6	50.52	44.2	50.31	51.00	73.4	2,253	3.26%	大買/
2020/12/25	22	48.05	27	47.95	48.10	-5	2,062	-0.24%
2020/12/24	6	46.77	12.4	46.90	46.80	-6.4	1,951	-0.33%
2020/12/23	1.1	46.57	11	46.66	46.70	-9.9	1,955	-0.51%
2020/12/22	18	46.79	15	46.84	46.25	3	1,979	0.15%
2020/12/21	10	46.05	10.1	46.41	46.60	-0.1	2,000	0.00%
2020/12/18	112.2	45.87	2.1	46.40	46.45	110.1	2,010	5.48%	大買/鉅額交易
2020/12/17	6.2	45.68	5	45.80	45.60	1.2	2,001	0.06%
2020/12/16	5	45.82	10.1	45.87	46.00	-5.1	1,994	-0.26%
2020/12/15	10.3	45.87	5	45.96	45.70	5.3	1,990	0.27%
2020/12/14	12	46.53	4	46.44	46.30	8	1,980	0.40%
2020/12/11	21.1	46.85	3.3	46.94	46.90	17.8	1,961	0.91%
2020/12/10	11.7	47.53	21.1	47.63	47.50	-9.4	1,922	-0.49%
2020/12/09	0	0.00	1.1	46.35	46.30	-1.1	1,833	-0.06%
2020/12/08	6	46.09	3	46.10	46.05	3	1,854	0.16%
2020/12/07	11	46.35	28.1	46.47	46.10	-17	1,853	-0.92%
2020/12/04	6	46.13	0	0.00	46.40	6	1,866	0.32%
2020/12/03	1	46.35	8	46.37	46.25	-7	1,864	-0.37%
2020/12/02	8.1	46.40	2	46.30	46.35	6.1	1,882	0.32%
2020/12/01	2	46.63	0	0.00	46.60	2	1,919	0.10%
2020/11/30	4.1	46.97	2	47.23	46.35	2.1	2,025	0.10%
2020/11/27	5	46.90	3	46.95	47.00	2	2,026	0.10%
2020/11/26	1.1	46.61	2	46.68	46.70	-0.9	2,074	-0.04%
2020/11/25	5	46.75	0	0.00	46.65	5	2,165	0.23%
2020/11/24	1.1	46.50	1	46.55	46.45	0.1	2,277	0.01%
2020/11/23	0	46.55	1	46.15	46.65	-1	2,390	-0.04%
2020/11/20	0.3	46.27	0	46.35	46.15	0.3	2,438	0.01%
2020/11/19	5.2	46.63	0	0.00	46.40	5.2	2,496	0.21%
2020/11/18	3.1	46.81	4	46.99	46.75	-0.9	2,515	-0.03%
2020/11/17	3.1	46.55	1	46.80	46.80	2.1	2,550	0.08%
2020/11/16	8.1	46.79	10.5	46.76	46.65	-2.4	2,617	-0.09%
2020/11/13	3.1	46.97	15	46.70	46.60	-11.9	2,640	-0.45%
2020/11/12	3	46.10	1	46.60	46.15	2	2,659	0.07%
2020/11/11	11	46.15	10	46.30	46.45	1	2,733	0.04%
2020/11/10	3	45.75	6	45.83	45.90	-3	2,745	-0.11%
2020/11/09	6	45.08	0	0.00	45.15	6	2,752	0.22%
2020/11/06	10	45.00	0.1	45.10	45.00	10	2,764	0.36%
2020/11/05	0	0.00	1	45.20	45.15	-1	2,785	-0.04%
2020/11/04	0.1	45.10	0	0.00	44.90	0.1	2,819	0.00%
2020/11/03	1	44.90	1	45.00	44.90	0	2,833	0.00%
2020/11/02	6	44.70	16	44.94	44.85	-10	2,839	-0.35%
2020/10/30	4.1	45.12	0	0.00	44.95	4.1	2,832	0.14%
2020/10/29	2	45.35	0.1	45.60	45.45	1.9	2,823	0.07%
2020/10/28	3	45.63	3	45.57	45.70	0	2,830	0.00%
2020/10/27	3	45.48	9	45.45	45.45	-6	2,816	-0.21%
2020/10/26	2.1	45.40	2	45.53	45.60	0.1	2,816	0.00%
2020/10/23	2	45.30	0	0.00	45.30	2	2,798	0.07%
2020/10/22	0	0.00	1	45.25	45.25	-1	2,835	-0.04%
2020/10/21	1	45.35	0	0.00	45.50	1	2,807	0.04%
2020/10/20	4	45.18	7	45.16	45.25	-3	2,821	-0.11%
2020/10/19	1	45.30	2	45.15	45.25	-1	2,816	-0.04%
2020/10/16	1	44.75	1	44.95	44.75	0	2,821	0.00%
2020/10/15	2	44.70	0	0.00	44.75	2	2,864	0.07%
2020/10/14	1	44.90	1	44.90	44.90	0	2,906	0.00%
2020/10/13	1.1	44.47	12	44.60	44.60	-10.9	2,944	-0.37%
2020/10/12	1	44.90	7	44.99	44.90	-6	3,011	-0.20%
2020/10/08	16	44.60	4	44.24	44.55	12	3,068	0.39%
2020/10/07	1	44.15	2	43.95	44.10	-1	3,100	-0.03%
2020/10/06	6	44.01	1	44.00	44.10	5	3,143	0.16%
2020/10/05	1	42.60	1	42.55	42.95	0	3,124	0.00%
2020/09/30	2	42.05	0	0.00	42.25	2	3,130	0.06%
2020/09/28	2	42.10	0	0.00	42.25	2	3,160	0.06%
2020/09/25	2	42.00	4	41.95	42.10	-2	3,176	-0.06%
2020/09/24	8	41.89	3	42.15	41.50	5	3,190	0.16%
2020/09/23	7	42.96	0	0.00	42.85	7	3,154	0.22%
2020/09/21	2	44.05	0	0.00	43.90	2	3,142	0.06%
2020/09/17	1	43.85	3	43.95	43.90	-2	3,130	-0.06%
2020/09/16	0	0.00	1	43.55	43.55	-1	3,117	-0.03%
2020/09/15	3	43.60	0	0.00	43.60	3	3,118	0.10%
2020/09/14	0	0.00	3	43.67	43.80	-3	3,143	-0.10%
2020/09/11	6	43.13	1	43.10	43.00	5	3,168	0.16%
2020/09/09	24	43.55	6	43.63	43.55	18	3,182	0.57%
2020/09/08	8	44.01	3	43.93	44.20	5	3,167	0.16%
2020/09/07	11.1	43.47	2	43.70	43.50	9.1	3,171	0.29%
2020/09/04	1	43.55	2	43.70	43.60	-1	3,183	-0.03%
2020/09/03	12	43.39	1	43.40	43.50	11	3,162	0.35%
2020/09/02	7	44.49	40	44.57	44.50	-33	3,078	-1.07%
2020/09/01	50	45.14	15	44.78	44.45	35	3,094	1.13%
2020/08/31	25	45.32	1	45.30	45.25	24	3,068	0.78%
2020/08/28	10	46.52	1.1	46.28	46.45	8.9	2,979	0.30%
2020/08/27	0.3	48.90	58	49.22	48.95	-57.7	2,876	-2.00%
2020/08/26	1	48.80	45	48.92	48.90	-44	2,753	-1.60%
2020/08/25	1	48.95	0	0.00	48.90	1	2,706	0.04%
2020/08/24	3	48.78	2	48.85	48.75	1	2,668	0.04%
2020/08/21	2	48.95	9	48.87	48.85	-7	2,666	-0.26%
2020/08/20	33	48.28	15	48.56	47.90	18	2,639	0.68%
2020/08/19	1	49.55	15.4	49.52	49.60	-14.4	2,575	-0.56%
2020/08/18	2.1	48.90	20	48.85	48.95	-17.9	2,562	-0.70%
2020/08/17	13	48.64	3	48.70	48.90	10	2,538	0.39%
2020/08/14	2	46.85	3	47.18	47.15	-1	2,482	-0.04%
2020/08/13	7	46.66	9	46.95	46.85	-2	2,509	-0.08%
2020/08/12	6	46.19	0	0.00	46.15	6	2,599	0.23%
2020/08/11	6.2	46.28	9	46.75	46.25	-2.8	2,673	-0.10%
2020/08/10	5	46.70	6	46.87	47.00	-1	2,707	-0.04%
2020/08/06	0	0.00	1	46.00	45.85	-1	2,725	-0.04%
2020/08/05	8	46.07	2	46.00	46.00	6	2,781	0.22%
2020/08/04	0	0.00	2	46.35	46.25	-2	2,825	-0.07%
2020/08/03	11	46.25	0	0.00	46.35	11	2,906	0.38%
2020/07/31	52	46.22	0	0.00	46.10	52	2,925	1.78%
2020/07/30	32	46.19	1.1	46.11	46.25	31	2,965	1.04%
2020/07/29	0.1	45.30	0	0.00	45.30	0.1	3,030	0.00%
2020/07/28	3	45.45	3.3	45.16	45.10	-0.3	3,046	-0.01%
2020/07/27	0.5	45.60	1	45.50	45.60	-0.5	3,056	-0.02%
2020/07/24	4	46.06	1	46.40	45.90	3	3,119	0.10%
2020/07/23	1	46.40	1	46.45	46.45	0	3,140	0.00%
2020/07/22	30.1	46.55	1	46.15	46.15	29.1	3,153	0.92%
2020/07/21	4.1	46.97	0	0.00	46.90	4.1	3,180	0.13%
2020/07/20	5	47.23	12	47.13	47.45	-7	3,156	-0.22%
2020/07/17	6	46.40	9	46.47	46.20	-3	3,124	-0.10%
2020/07/16	6.1	47.02	13.3	47.14	47.10	-7.2	3,093	-0.23%
2020/07/15	4	46.85	21	46.17	47.00	-17	3,025	-0.56%
2020/07/14	0	0.00	3	45.35	45.15	-3	2,974	-0.10%
2020/07/13	1	44.70	31	44.65	44.95	-30	2,935	-1.02%
2020/07/09	0	0.00	8	44.14	44.05	-8	2,934	-0.27%
2020/07/08	0	0.00	9	44.04	44.10	-9	2,928	-0.31%
2020/07/07	4	43.90	1	43.95	43.80	3	2,922	0.10%
2020/07/06	0	0.00	8.5	43.63	43.60	-8.5	2,909	-0.29%
2020/07/03	0	0.00	5	43.51	43.45	-5	2,913	-0.17%
2020/07/02	3	43.55	9.4	43.42	43.60	-6.4	2,911	-0.22%
2020/07/01	1	42.70	3.3	43.03	42.95	-2.3	2,924	-0.08%
2020/06/30	5	42.78	1	42.80	42.65	4	2,956	0.14%
2020/06/29	2	42.63	0	0.00	42.60	2	3,023	0.07%
2020/06/22	4	43.06	1	43.15	43.05	3	3,087	0.10%
2020/06/19	5	43.60	0	0.00	43.10	5	3,104	0.16%
2020/06/18	2	43.80	2	43.80	43.80	0	3,094	0.00%
2020/06/17	11	43.62	1	43.50	43.10	10	3,072	0.33%
2020/06/16	3	42.80	0.2	43.05	43.10	2.8	3,075	0.09%
2020/06/15	6	43.25	2	42.60	42.70	4	3,137	0.13%
2020/06/12	5	42.05	4	42.10	42.25	1	3,153	0.03%
2020/06/11	5	42.97	4	43.00	42.55	1	3,178	0.03%
2020/06/10	3.1	43.32	0	0.00	43.55	3.1	3,176	0.10%
2020/06/09	1	43.50	41	43.48	43.55	-40	3,234	-1.24%
2020/06/08	7	43.62	7	43.62	43.80	0	3,261	0.00%
2020/06/05	2	43.98	5.2	44.22	44.20	-3.2	3,235	-0.10%
2020/06/04	9	44.07	0	0.00	44.15	9	3,264	0.28%
2020/06/03	11	43.77	6.2	43.99	44.10	4.8	3,333	0.15%
2020/06/02	1	43.75	2	43.83	43.80	-1	3,321	-0.03%
2020/06/01	12	43.70	0	0.00	43.70	12	3,322	0.36%
2020/05/29	15	43.61	3	43.62	43.00	12	3,308	0.36%
2020/05/28	4	43.84	0.3	43.75	43.75	3.7	3,286	0.11%
2020/05/27	16	44.37	20	44.10	44.15	-4	3,284	-0.12%
2020/05/26	23	44.48	2	44.38	44.20	21	3,277	0.64%
2020/05/25	12	44.18	6	44.10	44.25	6	3,253	0.18%
2020/05/22	16	43.34	10.1	43.24	43.20	5.9	3,224	0.18%
2020/05/21	3	43.98	9.3	44.04	44.00	-6.3	3,204	-0.20%
2020/05/20	13	44.17	3	44.32	43.85	10	3,194	0.31%
2020/05/19	6	44.62	32	44.68	44.80	-26	3,156	-0.82%
2020/05/18	9	43.78	17	43.83	43.90	-8	3,046	-0.26%
2020/05/15	1	42.80	7	42.81	42.80	-6	2,985	-0.20%
2020/05/14	2	42.63	7	42.79	41.90	-5	2,929	-0.17%
2020/05/13	4	42.36	1	41.90	42.35	3	2,883	0.10%
2020/05/12	17	42.07	9	42.16	42.15	8	2,867	0.28%
2020/05/11	6	42.93	1	42.60	43.00	5	2,814	0.18%
2020/05/08	19	42.96	7	42.89	43.35	12	2,793	0.43%
2020/05/07	15	41.73	11	42.15	42.25	4	2,723	0.15%
2020/05/06	15	41.87	4	41.65	41.50	11	2,732	0.40%
2020/05/05	6	41.74	16	41.80	41.95	-10	2,696	-0.37%
2020/05/04	0	0.00	1	40.65	40.85	-1	2,635	-0.04%
2020/04/30	3	41.42	6	41.31	41.45	-3	2,619	-0.11%
2020/04/29	3.2	41.56	8	41.58	41.45	-4.8	2,599	-0.18%
2020/04/28	3	40.22	8	40.50	40.70	-5	2,530	-0.20%
2020/04/27	20	39.80	24	39.90	39.90	-4	2,546	-0.16%
2020/04/24	5	39.87	0	0.00	39.80	5	2,535	0.20%
2020/04/23	1	39.30	0	0.00	39.30	1	2,481	0.04%
2020/04/22	10	38.50	20	38.25	38.55	-10	2,464	-0.41%
2020/04/21	3	38.97	5	38.93	38.65	-2	2,460	-0.08%
2020/04/20	1	39.45	0	0.00	39.45	1	2,443	0.04%
2020/04/17	3.1	39.06	9	39.33	38.80	-5.9	2,439	-0.24%
2020/04/16	1	39.50	7	39.29	39.40	-6	2,399	-0.25%
2020/04/15	9	39.58	2.4	39.51	39.70	6.7	2,387	0.28%
2020/04/14	17	38.16	23	38.33	38.45	-6	2,340	-0.26%
2020/04/13	2	37.73	5	37.75	37.65	-3	2,344	-0.13%
2020/04/10	13	37.68	1	37.75	37.80	12	2,362	0.51%
2020/04/09	1	37.45	3	37.43	37.50	-2	2,413	-0.08%
2020/04/08	4	37.24	0.2	37.30	37.15	3.8	2,434	0.16%
2020/04/07	9	37.17	1	37.35	37.05	8	2,420	0.33%
2020/04/06	0	0.00	1	36.80	37.05	-1	2,390	-0.04%
2020/04/01	6	36.90	0	0.00	36.95	6	2,378	0.25%
2020/03/31	14	37.37	10	37.44	36.95	4	2,330	0.17%
2020/03/30	3	36.57	3.4	36.32	36.50	-0.4	2,283	-0.02%
2020/03/27	4	35.25	3	35.20	35.10	1	2,246	0.04%
2020/03/26	2	34.88	0	0.00	34.90	2	2,248	0.09%
2020/03/25	6	34.95	1	35.30	34.90	5	2,283	0.22%
2020/03/24	3	34.02	3	34.20	33.85	0	2,419	0.00%
2020/03/23	3	33.60	11	33.59	33.30	-8	2,595	-0.31%
2020/03/20	17	34.19	2.2	34.32	34.20	14.9	2,633	0.56%
2020/03/19	7	32.64	5	32.98	32.00	2	2,620	0.08%
2020/03/18	6	35.43	0	0.00	34.70	6	2,586	0.23%
2020/03/17	4.1	34.86	41	35.01	35.25	-36.9	2,605	-1.42%
2020/03/16	7	36.11	15	35.99	35.80	-8	2,565	-0.31%
2020/03/13	4.3	35.43	26	35.63	36.00	-21.7	2,543	-0.85%
2020/03/12	8	37.59	22	37.79	37.40	-14	2,469	-0.57%
2020/03/11	2	38.98	3	38.78	38.70	-1	2,426	-0.04%
2020/03/10	6.4	38.12	4	38.25	38.40	2.4	2,442	0.10%
2020/03/09	9	39.09	2	38.90	38.65	7	2,495	0.28%
2020/03/06	4	40.04	1.9	40.05	40.05	2.1	2,473	0.08%
2020/03/05	2	40.15	0	0.00	40.30	2	2,496	0.08%
2020/03/04	2	39.98	3	39.95	40.00	-1	2,515	-0.04%
2020/03/03	0	0.00	1	40.30	40.15	-1	2,510	-0.04%
2020/03/02	3	39.85	4	40.10	40.00	-1	2,509	-0.04%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/26	2	40.20	2	40.23	40.15	0	2,502	0.00%
2020/02/25	24	40.38	2.1	40.21	40.45	21.9	2,544	0.86%
2020/02/24	5	40.57	0	0.00	40.55	5	2,540	0.20%
2020/02/21	3	40.98	2	40.95	40.95	1	2,540	0.04%
2020/02/20	2	41.63	0	0.00	41.30	2	2,548	0.08%
2020/02/19	0	0.00	1	41.30	41.45	-1	2,564	-0.04%
2020/02/18	1	41.50	0	0.00	41.45	1	2,571	0.04%
2020/02/17	0	0.00	1	40.95	40.95	-1	2,580	-0.04%
2020/02/14	4	40.84	2	40.85	40.75	2	2,690	0.07%
2020/02/13	6.4	40.75	0	0.00	40.70	6.4	2,730	0.23%
2020/02/12	1.5	40.53	5	40.42	40.65	-3.5	2,743	-0.13%
2020/02/11	3	40.17	0	0.00	40.50	3	2,743	0.11%
2020/02/10	2	40.15	3	40.10	40.25	-1	2,754	-0.04%
2020/02/07	3	40.85	2	40.50	40.50	1	2,744	0.04%
2020/02/05	1	41.00	1	41.30	41.05	0	2,718	0.00%
2020/02/04	2	41.10	0	0.00	41.05	2	2,714	0.07%
2020/02/03	2	40.40	4.5	40.75	41.05	-2.5	2,723	-0.09%
2020/01/31	1	41.10	6	40.92	41.30	-5	2,692	-0.19%
2020/01/30	3.1	40.48	3	40.52	40.40	0.1	2,679	0.00%
2020/01/20	3	42.67	0	0.00	42.60	3	2,620	0.11%
2020/01/17	4	42.90	2	42.85	43.00	2	2,656	0.08%
2020/01/16	1	42.70	2	42.80	42.90	-1	2,669	-0.04%
2020/01/15	1	42.85	0	0.00	42.85	1	2,675	0.04%
2020/01/14	1	43.05	0	0.00	43.05	1	2,686	0.04%
2020/01/13	2	43.35	4	43.30	43.25	-2	2,706	-0.07%
2020/01/10	7	42.82	5.2	42.87	43.00	1.8	2,740	0.07%
2020/01/09	0	0.00	1	43.00	42.95	-1	2,742	-0.04%
2020/01/08	2	42.82	5	42.91	42.75	-3	2,748	-0.11%
2020/01/07	5.4	42.69	1	42.90	43.00	4.4	2,744	0.16%
2020/01/06	5	42.00	16	42.18	42.00	-11	2,715	-0.41%
2020/01/03	7	42.64	10	42.65	42.45	-3	2,692	-0.11%
2020/01/02	6	43.16	7.1	43.18	43.20	-1.1	2,630	-0.04%
2019/12/31	5	43.78	6.6	43.71	43.65	-1.6	2,596	-0.06%
2019/12/30	3	43.88	2	43.98	44.00	1	2,589	0.04%
2019/12/27	7	44.04	4.1	43.92	43.90	3	2,578	0.12%
2019/12/26	2	44.18	1	44.15	44.15	1	2,568	0.04%
2019/12/25	2.2	44.18	6.1	44.24	44.25	-4	2,571	-0.15%
2019/12/24	2	44.40	1	44.15	44.40	1	2,563	0.04%
2019/12/23	6	44.31	15.2	44.32	44.15	-9.2	2,553	-0.36%
2019/12/20	7	44.69	4	44.86	44.70	3	2,525	0.12%
2019/12/19	13.7	44.86	15	44.89	44.80	-1.3	2,487	-0.05%
2019/12/18	12	43.48	7	43.58	43.70	5	2,326	0.21%
2019/12/17	5	41.92	5	41.97	42.15	0	2,132	0.00%
2019/12/16	3	41.07	35	41.40	41.45	-32	2,083	-1.54%
2019/12/13	11	41.56	3	41.63	41.30	8	2,090	0.38%
2019/12/12	3	41.85	15	41.88	41.95	-12	2,069	-0.58%
2019/12/11	11	41.44	0	0.00	41.40	11	2,037	0.54%
2019/12/10	13	41.08	0	0.00	41.10	13	2,034	0.64%
2019/12/06	1	41.60	0	0.00	41.60	1	2,019	0.05%
2019/12/05	8.6	41.60	1.2	41.70	41.55	7.4	2,010	0.37%
2019/12/04	19	41.85	20.5	41.68	41.45	-1.5	1,983	-0.08%
2019/12/03	0	0.00	6.5	40.61	40.65	-6.5	1,891	-0.34%
2019/12/02	5	40.10	11.6	40.03	40.10	-6.6	1,845	-0.35%
2019/11/29	3	39.63	0	0.00	39.60	3	1,822	0.16%
2019/11/28	3	39.58	0	0.00	39.60	3	1,812	0.17%
2019/11/27	10	39.70	0	0.00	39.80	10	1,820	0.55%
2019/11/26	3	39.48	0	0.00	39.40	3	1,816	0.17%
2019/11/25	2	39.45	4	39.49	39.40	-2	1,821	-0.11%
2019/11/22	2	39.50	5	39.50	39.45	-3	1,842	-0.16%
2019/11/21	2	40.00	6	40.10	40.00	-4	1,832	-0.22%
2019/11/20	3	40.37	0	0.00	40.25	3	1,836	0.16%
2019/11/19	0	0.00	3	40.35	40.35	-3	1,851	-0.16%
2019/11/18	1	39.50	4	39.98	40.00	-3	1,839	-0.16%
2019/11/15	13	39.76	0.4	39.65	39.70	12.6	1,812	0.70%
2019/11/14	7	39.86	21	39.62	39.90	-14	1,845	-0.76%
2019/11/13	28	39.37	1.5	39.83	39.75	26.5	1,837	1.44%
2019/11/12	1	38.75	14	38.70	38.80	-13	1,731	-0.75%
2019/11/11	2	38.08	4.1	38.29	38.35	-2.1	1,738	-0.12%
2019/11/08	2	38.40	13	38.29	38.30	-11	1,731	-0.64%
2019/11/07	3	38.25	8	38.32	38.20	-5	1,733	-0.29%
2019/11/06	1	37.60	0	0.00	37.60	1	1,701	0.06%
2019/11/05	10	37.75	0	0.00	37.65	10	1,734	0.58%
2019/11/04	4	37.64	2	37.90	37.90	2	1,763	0.11%
2019/11/01	1	37.65	15	37.57	37.75	-14	1,818	-0.77%
2019/10/31	2	37.70	0	0.00	37.70	2	1,827	0.11%
2019/10/30	3	37.95	0	0.00	37.85	3	1,829	0.16%
2019/10/29	1	37.75	1	37.70	37.60	0	1,862	0.00%
2019/10/25	3	38.23	9	38.12	38.20	-6	1,897	-0.32%
2019/10/24	1	37.25	3	37.43	37.50	-2	1,849	-0.11%
2019/10/23	9.9	37.46	0	0.00	37.35	9.9	1,850	0.54%
2019/10/22	11	38.05	0	0.00	37.75	11	1,842	0.60%
2019/10/21	0	0.00	2	38.15	38.00	-2	1,830	-0.11%
2019/10/18	0	0.00	6	37.69	37.85	-6	1,804	-0.33%
2019/10/17	9	37.27	0	0.00	37.35	9	1,750	0.51%
2019/10/16	1	37.20	7	37.61	37.60	-6	1,739	-0.34%
2019/10/14	0	0.00	2.1	36.90	36.90	-2.1	1,724	-0.12%
2019/10/09	2	36.93	0	0.00	36.80	2	1,713	0.12%
2019/10/08	3	37.12	0	0.00	37.10	3	1,698	0.18%
2019/10/07	0	0.00	2	37.40	37.40	-2	1,691	-0.12%
2019/10/04	3	37.18	0	0.00	37.15	3	1,690	0.18%
2019/10/03	1	37.15	2	37.40	37.40	-1	1,689	-0.06%
2019/10/02	2	37.43	0	0.00	37.40	2	1,696	0.12%
2019/10/01	3	37.70	0	0.00	37.60	3	1,692	0.18%
2019/09/27	3	37.73	5	37.70	37.70	-2	1,688	-0.12%
2019/09/26	2	38.00	0	0.00	38.15	2	1,682	0.12%
2019/09/25	1	37.95	0	0.00	38.20	1	1,692	0.06%
2019/09/24	7	38.22	1	38.15	38.00	6	1,737	0.35%
2019/09/23	4	38.53	0	0.00	38.30	4	1,765	0.23%
2019/09/20	6	38.71	0	0.00	38.50	6	1,798	0.33%
2019/09/19	1	38.90	12	38.99	38.95	-11	1,867	-0.59%
2019/09/18	3	38.73	6	39.05	38.95	-3	2,081	-0.14%
2019/09/17	8	38.05	9	38.42	38.30	-1	2,070	-0.05%
2019/09/16	4	38.30	11	38.09	38.30	-7	2,065	-0.34%
2019/09/12	5	37.55	0	0.00	37.65	5	2,048	0.24%
2019/09/11	7	37.67	0	0.00	37.85	7	2,063	0.34%
2019/09/10	1	37.45	2	37.55	37.70	-1	2,072	-0.05%
2019/09/09	0	0.00	2	37.75	37.75	-2	2,070	-0.10%
2019/09/06	10	37.76	1	37.60	37.65	9	2,068	0.44%
2019/09/05	4	37.90	3	38.15	37.90	1	2,077	0.05%
2019/09/04	2	38.25	7.3	38.26	38.25	-5.3	2,077	-0.26%
2019/09/03	2	37.75	7	37.75	37.75	-5	2,090	-0.24%
2019/09/02	2	37.40	1	37.40	37.35	1	2,114	0.05%
2019/08/30	1	37.00	0	0.00	36.90	1	2,115	0.05%
2019/08/28	1	36.85	5	36.75	36.80	-4	2,160	-0.19%
2019/08/27	0.1	37.05	16	37.04	36.95	-15.9	2,170	-0.73%
2019/08/26	4	39.56	15	39.56	39.55	-11	2,175	-0.51%
2019/08/22	10	38.87	5	39.00	39.20	5	2,172	0.23%
2019/08/21	2	38.95	0	0.00	38.95	2	2,196	0.09%
2019/08/20	4	38.99	0	0.00	39.10	4	2,264	0.18%
2019/08/19	13	39.18	2	38.80	38.80	11	2,281	0.48%
2019/08/16	11	39.65	2	39.35	39.35	9	2,257	0.40%
2019/08/15	9	39.91	0	0.00	39.85	9	2,265	0.40%
2019/08/14	14	40.68	0	0.00	40.10	14	2,340	0.60%
2019/08/13	6	41.05	1	41.10	41.25	5	2,423	0.21%
2019/08/12	2	41.55	20	41.50	41.45	-18	2,526	-0.71%
2019/08/08	5	41.14	1	41.30	41.20	4	2,514	0.16%
2019/08/07	2	41.60	2	41.65	41.00	0	2,521	0.00%
2019/08/06	6	40.13	9	40.26	41.15	-3	2,497	-0.12%
2019/08/05	4	41.50	5	41.25	40.75	-1	2,518	-0.04%
2019/08/02	1	40.80	42	40.66	40.80	-41	2,453	-1.67%
2019/08/01	1	40.95	16	40.88	40.80	-15	2,449	-0.61%
2019/07/31	0	0.00	27	41.08	40.80	-27	2,457	-1.10%
2019/07/30	1	40.15	3	40.55	40.45	-2	2,435	-0.08%
2019/07/29	10	40.55	15.3	40.45	40.70	-5.3	2,425	-0.22%
2019/07/26	3	39.80	0.1	39.90	39.90	2.9	2,393	0.12%
2019/07/25	1	39.55	4	39.93	39.90	-3	2,397	-0.13%
2019/07/24	5	39.68	1	39.70	39.65	4	2,391	0.17%
2019/07/23	5	39.61	15	39.78	39.80	-10	2,388	-0.42%
2019/07/22	1	39.75	7	39.75	39.70	-6	2,394	-0.25%
2019/07/19	2	39.30	3.1	39.58	39.60	-1.1	2,412	-0.04%
2019/07/18	8	39.16	3	39.22	39.10	5	2,428	0.21%
2019/07/17	3	39.10	1	39.20	39.10	2	2,440	0.08%
2019/07/16	9	39.31	0	0.00	39.30	9	2,459	0.37%
2019/07/15	5	39.53	0	0.00	39.60	5	2,441	0.20%
2019/07/12	3	39.70	0	0.00	39.65	3	2,442	0.12%
2019/07/11	0	0.00	2	39.65	39.60	-2	2,448	-0.08%
2019/07/10	0	0.00	4	39.70	39.90	-4	2,453	-0.16%
2019/07/09	0	0.00	7.5	39.68	39.65	-7.5	2,444	-0.31%
2019/07/08	0	0.00	7	39.39	39.40	-7	2,437	-0.29%
2019/07/05	1	39.35	1	39.40	39.50	0	2,441	0.00%
2019/07/04	2	39.40	0	0.00	39.40	2	2,444	0.08%
2019/07/03	2	39.20	13	39.26	39.40	-11	2,439	-0.45%
2019/07/02	3	39.05	7	39.10	39.35	-4	2,436	-0.16%
2019/07/01	43.5	39.23	7	39.17	39.15	36.5	2,421	1.51%
2019/06/28	9	39.85	1	39.75	39.95	8	2,373	0.34%
2019/06/27	1	40.10	1.1	40.45	40.45	-0.1	2,339	0.00%
2019/06/26	12	40.85	7	40.76	40.45	5	2,315	0.22%
2019/06/25	14	40.83	19	40.71	40.80	-5	2,236	-0.22%
2019/06/24	3.4	38.74	6	39.34	39.35	-2.6	2,014	-0.13%
2019/06/21	6.3	38.79	1	39.15	38.65	5.3	1,991	0.27%
2019/06/20	0.3	38.90	0	0.00	38.90	0.3	1,976	0.02%
2019/06/19	15	39.06	0	0.00	38.90	15	1,969	0.76%
2019/06/18	13	39.15	0	0.00	39.45	13	1,943	0.67%
2019/06/17	1	39.00	23	38.88	39.05	-22	1,925	-1.14%
2019/06/14	3	38.78	1	38.90	38.80	2	1,925	0.10%
2019/06/13	14	38.25	2	38.60	38.85	12	1,931	0.62%
2019/06/12	6	38.47	0	0.00	38.40	6	1,927	0.31%
2019/06/11	11.2	38.93	1	39.05	39.00	10.2	1,945	0.52%
2019/06/10	2	39.55	7	39.50	39.55	-5	1,921	-0.26%
2019/06/06	3	38.85	18	38.89	39.05	-15	1,914	-0.78%
2019/06/05	1	39.00	0	0.00	39.05	1	1,901	0.05%
2019/06/04	3	38.55	3	38.90	39.05	0	1,879	0.00%
2019/06/03	7	38.24	4	38.35	38.35	3	1,841	0.16%
2019/05/31	13	38.56	2	38.63	38.55	11	1,814	0.61%
2019/05/30	1	38.75	12	38.76	39.15	-11	1,773	-0.62%
2019/05/29	1	38.95	1	39.10	39.20	0	1,754	0.00%
2019/05/28	9	39.10	3	39.03	38.80	6	1,713	0.35%
2019/05/27	10	39.05	15.2	38.52	39.00	-5.2	1,660	-0.31%
2019/05/24	7.1	38.32	0	0.00	38.05	7.1	1,579	0.45%
2019/05/23	1	38.10	1	38.05	38.00	0	1,559	0.00%
2019/05/22	6	37.93	7	37.94	38.00	-1	1,540	-0.06%
2019/05/21	19	38.38	18.2	38.41	38.30	0.9	1,506	0.06%
2019/05/20	38	38.47	16	38.42	38.15	22	1,428	1.54%
2019/05/17	21	37.21	2	37.70	37.50	19	1,319	1.44%
2019/05/15	2	36.55	3	36.67	36.50	-1	1,203	-0.08%
2019/05/14	10	36.04	11	36.20	36.45	-1	1,185	-0.08%
2019/05/13	8	36.37	3	36.13	36.45	5	1,166	0.43%
2019/05/09	1	35.50	1.1	35.50	35.40	-0.1	1,103	-0.01%
2019/05/07	0	0.00	3	35.53	35.70	-3	1,071	-0.28%
2019/05/06	4	35.18	2	35.25	35.20	2	1,060	0.19%
2019/05/03	7	35.10	2	35.25	35.30	5	1,056	0.47%
2019/04/30	12	35.15	0	0.00	35.10	12	1,064	1.13%
2019/04/29	3	35.25	0	0.00	35.40	3	1,059	0.28%
2019/04/26	0	0.00	2	35.30	35.10	-2	1,060	-0.19%
2019/04/25	0	0.00	1	35.60	35.60	-1	1,052	-0.10%
2019/04/24	1	35.90	1	35.90	36.00	0	1,046	0.00%
2019/04/23	13	36.00	3	36.05	36.05	10	1,046	0.96%
2019/04/22	2	35.90	5	35.65	35.90	-3	1,047	-0.29%
2019/04/18	0	0.00	2	35.03	34.95	-2	1,105	-0.18%
2019/04/17	4	35.04	0	0.00	35.15	4	1,134	0.35%
2019/04/16	2	35.08	3	35.00	35.00	-1	1,153	-0.09%
2019/04/15	1	35.30	0.5	35.20	35.20	0.5	1,195	0.04%
2019/04/11	0	0.00	0.2	35.40	35.35	-0.2	1,316	-0.01%
2019/04/10	10	35.35	0	0.00	35.30	10	1,323	0.76%
2019/04/09	0	0.00	1	35.25	35.30	-1	1,340	-0.07%
2019/04/08	4	35.10	0	0.00	35.05	4	1,347	0.30%
2019/04/03	0	0.00	2	35.28	35.30	-2	1,358	-0.15%
2019/04/02	2	35.08	0	0.00	35.10	2	1,380	0.14%
2019/04/01	2	35.30	0	0.00	35.20	2	1,424	0.14%
2019/03/28	1	34.90	1	35.05	34.95	0	1,474	0.00%
2019/03/27	10	35.00	0	0.00	35.05	10	1,479	0.68%
2019/03/26	0	0.00	1	35.00	35.15	-1	1,500	-0.07%
2019/03/25	0	0.00	1	35.15	35.05	-1	1,552	-0.06%
2019/03/21	1.2	35.00	0	0.00	34.95	1.2	1,669	0.07%
2019/03/20	1	35.10	8	35.04	35.25	-7	1,684	-0.42%
2019/03/19	1	35.05	0	0.00	35.05	1	1,687	0.06%
2019/03/18	0	0.00	6	35.19	35.30	-6	1,677	-0.36%
2019/03/15	0	0.00	5	35.30	35.40	-5	1,668	-0.30%
2019/03/14	1	34.65	7.1	35.02	34.90	-6.1	1,647	-0.37%
2019/03/13	1.3	34.22	2	34.28	34.45	-0.7	1,616	-0.04%
2019/03/11	5	34.53	1	34.80	34.45	4	1,586	0.25%
2019/03/08	2	34.65	0	0.00	34.70	2	1,593	0.13%
2019/03/07	1	34.80	1	34.80	34.70	0	1,594	0.00%
2019/03/06	0	35.00	1	34.90	34.95	-1	1,594	-0.06%
2019/03/04	1	34.75	2	34.95	34.95	-1	1,611	-0.06%
2019/02/27	1	34.85	1	34.85	34.70	0	1,607	0.00%
2019/02/26	6	34.78	2	34.88	34.70	4	1,603	0.25%
2019/02/25	1	34.85	7.9	34.92	34.85	-6.9	1,597	-0.43%
2019/02/22	1	34.80	1	34.95	35.00	0	1,593	0.00%
2019/02/21	2	34.65	9	34.84	34.90	-7	1,584	-0.44%
2019/02/20	3	34.90	2.7	34.96	35.05	0.3	1,580	0.02%
2019/02/18	3	34.60	5	34.79	35.20	-2	1,568	-0.13%
2019/02/15	1	34.55	0	0.00	34.40	1	1,538	0.06%
2019/02/14	2	34.73	5	34.90	34.65	-3	1,533	-0.20%
2019/02/13	0	0.00	9	34.93	34.85	-9	1,532	-0.59%
2019/02/12	1	34.55	1	34.70	34.75	0	1,540	0.00%
2019/02/11	1	34.75	1	35.05	34.70	0	1,544	0.00%
2019/01/30	1	34.80	1	34.75	34.70	0	1,536	0.00%
2019/01/28	1	34.50	1	34.55	34.85	0	1,528	0.00%
2019/01/25	1	34.35	0	0.00	34.35	1	1,523	0.07%
2019/01/24	1	34.35	6	34.41	34.30	-5	1,526	-0.33%
2019/01/23	2	34.30	2	34.48	34.50	0	1,532	0.00%
2019/01/22	1	34.60	5	34.54	34.50	-4	1,539	-0.26%
2019/01/21	1	34.70	15	34.65	34.80	-14	1,548	-0.90%
2019/01/18	6	34.89	0	0.00	34.80	6	1,587	0.38%
2019/01/17	1	34.85	0	0.00	34.90	1	1,611	0.06%
2019/01/16	10	34.92	3	35.05	34.90	7	1,614	0.43%
2019/01/15	1.5	35.07	4	35.14	35.10	-2.5	1,609	-0.16%
2019/01/14	3	34.58	1	34.60	34.80	2	1,612	0.12%
2019/01/11	3	34.73	11	34.72	34.80	-8	1,653	-0.48%
2019/01/10	23	35.68	3	35.35	35.25	20	1,628	1.23%
2019/01/09	11	34.96	2	35.08	35.20	9	1,576	0.57%
2019/01/08	2.1	35.04	0	0.00	34.75	2.1	1,542	0.14%
2019/01/07	9	35.06	6	35.20	35.20	3	1,527	0.20%
2019/01/04	5	34.90	3	34.80	34.80	2	1,486	0.13%
2019/01/03	12	34.46	12	34.25	34.10	0	1,429	0.00%
2019/01/02	3	33.93	4	34.09	33.80	-1	1,402	-0.07%
2018/12/28	1	33.10	0	0.00	33.50	1	1,382	0.07%
2018/12/26	3.1	34.22	2	34.20	33.40	1.1	1,365	0.08%
2018/12/25	3	33.93	12	33.82	33.90	-9	1,349	-0.67%
2018/12/24	3	34.63	5	34.53	34.40	-2	1,326	-0.15%
2018/12/22	31	34.42	59	34.33	34.30	-28	1,280	-2.19%
2018/12/21	1	33.05	1	33.00	33.00	0	1,231	0.00%
2018/12/20	5	32.90	4	32.99	33.00	1	1,223	0.08%
2018/12/19	24	32.54	4	32.63	32.75	20	1,215	1.65%
2018/12/18	7	33.16	9	33.69	32.80	-2	1,208	-0.17%
2018/12/17	11	34.64	7	34.96	34.35	4	1,179	0.34%
2018/12/14	10	34.19	19.7	34.26	33.95	-9.7	1,123	-0.86%
2018/12/13	3	32.87	0	0.00	33.00	3	1,078	0.28%
2018/12/10	1	31.80	0	0.00	31.75	1	1,100	0.09%
2018/12/05	1	32.40	0	0.00	32.50	1	1,139	0.09%
2018/12/04	0	0.00	1	33.00	32.60	-1	1,157	-0.09%
2018/11/30	2	32.55	0	0.00	32.35	2	1,184	0.17%
2018/11/29	29	32.51	1	32.35	32.25	28	1,268	2.21%
2018/11/28	0	0.00	1	32.45	32.35	-1	1,349	-0.07%
2018/11/27	0	0.00	2.4	31.33	31.25	-2.4	1,395	-0.17%
2018/11/22	1	31.85	0	0.00	31.75	1	1,526	0.07%
2018/11/21	3	31.88	7	31.25	31.70	-4	1,565	-0.26%
2018/11/19	0	0.00	1	31.95	32.05	-1	1,615	-0.06%
2018/11/15	1	30.70	0	0.00	30.85	1	1,630	0.06%
2018/11/14	1	30.70	0	0.00	30.50	1	1,653	0.06%
2018/11/12	2	30.53	0	0.00	30.50	2	1,668	0.12%
2018/11/06	0	0.00	0.2	32.10	31.00	-0.2	1,787	-0.01%
2018/11/05	0.2	31.10	0	0.00	31.10	0.2	1,796	0.01%
2018/11/02	0	0.00	0	31.10	31.00	0	1,808	0.00%
2018/10/31	1	29.70	0	0.00	30.10	1	1,837	0.05%
2018/10/30	1	28.85	0	0.00	29.15	1	1,878	0.05%
2018/10/29	2	29.20	0.4	29.35	29.15	1.7	1,875	0.09%
2018/10/26	2	29.38	0	0.00	30.25	2	1,872	0.11%
2018/10/25	1	30.00	5	30.25	30.10	-4	1,837	-0.22%
2018/10/24	3	31.02	0	0.00	31.20	3	1,822	0.16%
2018/10/22	20	31.00	0	0.00	31.40	20	1,820	1.10%
2018/10/19	11	31.58	0	0.00	31.40	11	1,810	0.61%
2018/10/18	2	32.85	1	33.05	33.00	1	1,764	0.06%
2018/10/17	2	33.58	6	33.74	33.15	-4	1,761	-0.23%
2018/10/16	0	0.00	1	33.70	33.65	-1	1,757	-0.06%
2018/10/15	8	33.55	5	33.15	33.40	3	1,765	0.17%
2018/10/12	2	33.90	2	34.10	34.15	0	1,755	0.00%
2018/10/11	1	34.00	0	0.00	34.00	1	1,759	0.06%
2018/10/09	0	0.00	1	36.60	36.25	-1	1,730	-0.06%
2018/10/02	1	37.45	0	0.00	37.35	1	1,725	0.06%
2018/10/01	0	0.00	1	37.60	37.75	-1	1,728	-0.06%
2018/09/28	0	0.00	1	37.40	37.75	-1	1,754	-0.06%
2018/09/27	0	0.00	1	37.45	37.40	-1	1,752	-0.06%
2018/09/26	1	37.15	0	0.00	37.35	1	1,769	0.06%
2018/09/25	0.1	37.50	0	0.00	37.15	0.1	1,786	0.01%
2018/09/21	11	37.91	0	0.00	37.80	11	1,783	0.62%
2018/09/20	1	37.30	2	37.43	37.40	-1	1,786	-0.06%
2018/09/19	3	37.47	0	0.00	37.25	3	1,784	0.17%
2018/09/18	4	37.24	4	37.29	36.95	0	1,816	0.00%
2018/09/17	3	36.65	0	0.00	36.50	3	1,815	0.17%
2018/09/14	5	36.92	2	36.93	37.00	3	1,840	0.16%
2018/09/13	6	36.37	1	36.20	36.70	5	1,876	0.27%
2018/09/12	1	35.65	3	36.02	35.95	-2	1,940	-0.10%
2018/09/11	3	35.55	2	35.70	36.05	1	1,937	0.05%
2018/09/10	1	35.60	1	35.35	35.35	0	1,938	0.00%
2018/09/07	3	36.20	2	36.45	36.20	1	1,938	0.05%
2018/09/06	4	36.86	4	37.13	36.70	0	1,927	0.00%
2018/09/05	12	36.99	3	37.07	37.00	9	1,907	0.47%
2018/09/04	3.2	41.15	5	41.35	41.40	-1.8	1,829	-0.10%
2018/09/03	1	41.75	10	41.80	41.75	-9	1,758	-0.51%
2018/08/30	5	41.36	3	41.50	41.60	2	1,672	0.12%
2018/08/29	6	41.07	0	0.00	41.25	6	1,637	0.37%
2018/08/28	3	41.00	0	0.00	40.70	3	1,605	0.19%
2018/08/27	0	0.00	1	40.50	40.70	-1	1,593	-0.06%
2018/08/24	0	0.00	1	39.65	39.60	-1	1,571	-0.06%
2018/08/17	1	39.30	0	0.00	39.30	1	1,602	0.06%
2018/08/16	1.2	38.97	0	0.00	39.45	1.2	1,631	0.07%
2018/08/15	2	39.40	5	39.25	39.25	-3	1,645	-0.18%
2018/08/14	1	39.40	1	39.55	39.70	0	1,651	0.00%
2018/08/13	2	39.48	4	39.50	39.75	-2	1,674	-0.12%
2018/08/08	0	0.00	1	41.55	41.15	-1	1,799	-0.06%
2018/08/06	1	41.40	2	40.95	41.00	-1	1,890	-0.05%
2018/08/03	3	40.07	0	0.00	40.15	3	1,853	0.16%
2018/08/01	2	39.65	0	0.00	39.80	2	1,844	0.11%
2018/07/31	3	39.85	3	39.65	39.75	0	1,838	0.00%
2018/07/27	0	0.00	1	40.65	40.20	-1	1,867	-0.05%
2018/07/26	0	0.00	2	40.20	40.50	-2	1,883	-0.11%
2018/07/25	3	40.20	7	39.95	39.95	-4	1,919	-0.21%
2018/07/24	3	39.45	0	0.00	39.60	3	2,001	0.15%
2018/07/18	1	39.60	0	0.00	39.55	1	2,208	0.05%
2018/07/16	1	40.00	1	40.25	39.95	0	2,272	0.00%
2018/07/13	1	40.10	10	40.21	40.10	-9	2,283	-0.39%
2018/07/12	13	39.98	0	0.00	40.00	13	2,310	0.56%
2018/07/11	4	39.63	1	39.85	39.65	3	2,326	0.13%
2018/07/10	5	39.65	1	39.80	39.60	4	2,325	0.17%
2018/07/09	0	0.00	3	39.68	39.75	-3	2,322	-0.13%
2018/07/06	2	39.28	4	39.63	39.05	-2	2,322	-0.09%
2018/07/05	2	39.53	0	0.00	39.55	2	2,314	0.09%
2018/07/04	4	39.48	4	39.95	39.95	0	2,333	0.00%
2018/07/03	0	0.00	1	40.45	39.85	-1	2,319	-0.04%
2018/07/02	5	40.61	0	0.00	40.45	5	2,306	0.22%
2018/06/29	10	40.01	11	40.30	40.75	-1	2,297	-0.04%
2018/06/28	3	40.15	0	0.00	40.15	3	2,269	0.13%
2018/06/27	1	40.05	1	40.45	40.20	0	2,286	0.00%
2018/06/26	0	0.00	3	40.60	41.05	-3	2,247	-0.13%
2018/06/22	1	41.95	1	41.20	41.35	0	2,211	0.00%
2018/06/21	3.2	40.10	52	40.72	42.00	-48.8	2,167	-2.25%
2018/06/19	0	0.00	26	39.37	39.35	-26	2,113	-1.23%
2018/06/15	9	39.23	3	39.35	39.10	6	2,110	0.28%
2018/06/14	0	0.00	5	39.48	39.30	-5	2,111	-0.24%
2018/06/11	1	39.90	2	40.00	39.80	-1	2,151	-0.05%
2018/06/08	1	39.50	1	39.75	39.70	0	2,149	0.00%
2018/06/06	0	0.00	2	39.85	39.80	-2	2,217	-0.09%
2018/06/05	14	39.60	3	39.95	39.45	11	2,245	0.49%
2018/06/04	26	39.76	21	39.86	39.75	5	2,299	0.22%
2018/06/01	23	39.40	11	39.24	39.45	12	2,357	0.51%
2018/05/31	19	38.71	2	39.00	38.75	17	2,384	0.71%
2018/05/30	0	0.00	137	38.57	38.65	-137	2,458	-5.57%	大賣/鉅額交易
2018/05/29	10	39.05	80	39.14	39.00	-70	2,619	-2.67%
2018/05/28	11	39.45	10	39.72	39.40	1	2,694	0.04%
2018/05/25	1.7	39.29	0	0.00	39.40	1.7	2,705	0.06%
2018/05/24	6	39.25	2	39.60	39.35	4	2,734	0.15%
2018/05/23	11	39.44	17	39.58	39.35	-6	2,705	-0.22%
2018/05/22	38	39.64	114	40.07	39.35	-76	2,679	-2.84%	大賣/
2018/05/21	23	39.66	8	39.76	39.80	15	2,652	0.57%
2018/05/18	13	40.55	15	40.79	40.35	-2	2,614	-0.08%
2018/05/17	23	41.15	6	41.65	41.20	17	2,559	0.66%
2018/05/16	3	41.43	38	41.16	41.50	-35	2,514	-1.39%
2018/05/15	41	39.46	20	39.30	39.95	21	2,406	0.87%
2018/05/14	2	37.40	3	37.57	37.60	-1	2,324	-0.04%
2018/05/11	7	37.52	7	37.51	37.35	0	2,317	0.00%
2018/05/10	0	0.00	5	37.69	37.65	-5	2,302	-0.22%
2018/05/09	11	37.53	10	37.70	37.55	1	2,289	0.04%
2018/05/08	9	37.61	8	37.81	37.70	1	2,276	0.04%
2018/05/07	196	37.70	8	37.98	37.80	188	2,275	8.26%	大買/鉅額交易
2018/05/04	10	37.25	91.2	37.61	37.65	-81.2	2,252	-3.61%
2018/05/03	47	36.87	10	37.00	37.10	37	2,224	1.66%
2018/05/02	99	37.80	22	37.94	37.75	77	2,202	3.50%
2018/04/30	73.1	37.69	5.5	37.87	38.35	67.6	2,161	3.13%
2018/04/27	14	36.65	20	37.00	37.25	-6	2,072	-0.29%
2018/04/26	14	36.60	11	36.92	36.25	3	2,026	0.15%
2018/04/25	0	0.00	13	35.92	36.30	-13	1,975	-0.66%
2018/04/24	18	35.42	16	35.65	35.75	2	1,931	0.10%
2018/04/23	13	35.62	14	35.86	35.75	-1	1,954	-0.05%
2018/04/20	1	34.25	2	34.40	34.40	-1	1,882	-0.05%
2018/04/19	1	34.05	1	34.40	34.20	0	1,877	0.00%
2018/04/18	6	34.29	0	0.00	34.00	6	1,863	0.32%
2018/04/17	0	0.00	6	35.19	34.85	-6	1,845	-0.33%
2018/04/13	1	34.85	0	0.00	34.85	1	1,856	0.05%
2018/04/11	1	34.55	1	34.85	34.80	0	1,886	0.00%
2018/04/10	0	0.00	1	35.60	35.25	-1	1,878	-0.05%
2018/04/09	0	0.00	1	34.60	35.05	-1	1,867	-0.05%
2018/04/03	2	34.50	1	34.60	34.70	1	1,872	0.05%
2018/03/31	2	34.60	0	0.00	34.55	2	1,927	0.10%
2018/03/29	2	34.25	0	0.00	34.55	2	1,922	0.10%
2018/03/28	4	34.65	0	0.00	34.60	4	1,936	0.21%
2018/03/27	1	34.85	4	35.01	34.85	-3	1,934	-0.16%
2018/03/26	2	34.25	3	34.33	34.40	-1	1,934	-0.05%
2018/03/23	1	34.25	1	34.40	34.10	0	1,934	0.00%
2018/03/22	1.1	35.32	0.3	35.00	35.00	0.9	1,915	0.04%
2018/03/21	2	35.58	0	0.00	35.45	2	1,910	0.10%
2018/03/20	1	35.30	2	35.83	35.60	-1	1,912	-0.05%
2018/03/19	2	35.23	16	35.54	35.60	-14	1,906	-0.73%
2018/03/16	5.3	35.18	4	35.46	35.45	1.3	1,897	0.07%
2018/03/15	10	35.18	1	35.20	35.20	9	1,870	0.48%
2018/03/14	2.1	35.44	3	35.32	35.30	-0.9	1,872	-0.05%
2018/03/13	2	35.13	3	35.18	35.40	-1	1,873	-0.05%
2018/03/12	3	35.85	2	35.75	35.55	1	1,831	0.05%
2018/03/09	4.1	35.89	4	36.03	36.00	0.1	1,801	0.01%
2018/03/08	3	36.00	15	36.28	36.15	-12	1,779	-0.67%
2018/03/07	4	36.18	13	36.22	35.65	-9	1,714	-0.53%
2018/03/06	11.3	35.79	2	35.58	35.50	9.3	1,661	0.56%
2018/03/05	12.1	35.83	5	35.63	35.20	7.1	1,645	0.43%
2018/03/02	9	36.15	16	35.94	35.90	-7	1,565	-0.45%
2018/03/01	2	34.30	3	34.73	34.95	-1	1,357	-0.07%
2018/02/27	3	34.23	0	0.00	33.95	3	1,273	0.24%
2018/02/26	0	0.00	2.4	34.02	34.30	-2.4	1,256	-0.19%
2018/02/23	0.2	32.80	0	0.00	32.75	0.2	1,240	0.02%
2018/02/22	2.4	32.63	0	0.00	32.80	2.4	1,248	0.19%
2018/02/21	4.6	32.82	0	0.00	32.95	4.6	1,250	0.37%
2018/02/07	0.3	32.20	0	0.00	32.20	0.3	1,259	0.02%
2018/02/06	3	31.70	6	32.12	31.85	-3	1,254	-0.24%
2018/02/05	0	0.00	0.3	33.40	33.40	-0.3	1,218	-0.03%
2018/01/31	0	33.90	9	33.90	34.00	-9	1,346	-0.67%
2018/01/24	0	0.00	102	34.22	34.35	-102	1,415	-7.20%	大賣/鉅額交易
2018/01/23	2	34.50	0	0.00	34.50	2	1,433	0.14%
2018/01/22	1	34.40	0	0.00	34.60	1	1,443	0.07%
2018/01/19	2	34.55	2	34.70	34.45	0	1,482	0.00%
2018/01/18	3	34.75	0	0.00	34.50	3	1,583	0.19%
2018/01/17	2	34.55	3	34.70	34.65	-1	1,570	-0.06%
2018/01/16	10	33.55	0	0.00	33.70	10	1,538	0.65%
2018/01/12	35	34.05	0	0.00	34.05	35	1,613	2.17%
2018/01/11	61	34.12	7	34.19	34.20	54	1,626	3.32%
2018/01/10	0	0.00	4	34.14	34.20	-4	1,640	-0.24%
2018/01/09	6	33.91	0	0.00	34.05	6	1,658	0.36%
2018/01/08	3	34.05	1	33.75	34.00	2	1,683	0.12%
2018/01/04	0	0.00	1	33.40	33.55	-1	1,735	-0.06%
2018/01/03	2	33.45	0.5	33.30	33.30	1.5	1,851	0.08%