聯華 (1229)-華南永昌-高雄券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
55.0
漲跌
▼1.1
漲幅
-1.96%
成交量
2,641張
產業
上市食品類股
1069人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯華 (1229)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	25.7	55.05	0	0.00	55.00	25.7	866	2.97%
2024/12/16	10.2	56.48	3.8	56.54	56.10	6.4	836	0.76%
2024/12/13	0.2	57.23	0	0.00	57.00	0.2	813	0.02%
2024/12/12	2	57.60	0	0.00	57.40	2	808	0.25%
2024/12/11	4	57.50	0	0.00	57.60	4	811	0.50%
2024/12/10	0.1	57.70	0	58.00	57.40	0.1	811	0.01%
2024/12/09	3	58.20	0	0.00	57.90	3	811	0.37%
2024/12/03	0.1	58.40	0	0.00	58.60	0.1	868	0.01%
2024/12/02	0.9	58.59	0	0.00	58.00	0.9	866	0.10%
2024/11/29	1	56.90	0	0.00	58.60	1	862	0.12%
2024/11/28	0.1	57.90	0	0.00	57.70	0.1	862	0.01%
2024/11/27	0.1	58.50	0	0.00	58.20	0.1	867	0.01%
2024/11/26	2.1	58.41	1	58.60	58.40	1.1	865	0.12%
2024/11/22	4	58.18	0	0.00	58.40	4	862	0.46%
2024/11/21	1.1	57.60	0	0.00	57.60	1.1	864	0.13%
2024/11/20	4.1	57.97	0	0.00	58.10	4.1	864	0.47%
2024/11/19	4.1	57.47	0	0.00	58.60	4.1	858	0.47%
2024/11/18	1.5	57.06	7.7	57.17	57.00	-6.1	845	-0.73%
2024/11/15	1.1	57.62	3	58.20	57.80	-1.9	833	-0.23%
2024/11/14	16.3	58.05	0	0.00	58.10	16.3	824	1.98%
2024/11/13	7.1	58.62	0	0.00	58.80	7.1	806	0.88%
2024/11/12	3.1	59.02	0	0.00	59.00	3.1	802	0.39%
2024/11/11	4.2	59.46	0	0.00	59.70	4.2	798	0.52%
2024/11/07	1	60.00	0	0.00	60.00	1	810	0.12%
2024/11/06	0	0.00	2	60.00	60.10	-2	821	-0.24%
2024/11/01	5	59.52	0	0.00	60.70	5	941	0.53%
2024/10/30	7	59.62	3	59.60	59.80	4	955	0.42%
2024/10/29	11.1	59.74	0	0.00	59.90	11.1	960	1.15%
2024/10/28	5.1	59.94	0	0.00	60.20	5.1	959	0.53%
2024/10/25	2.2	60.12	0	0.00	60.20	2.2	968	0.22%
2024/10/24	8.2	60.22	0	0.00	60.20	8.2	990	0.82%
2024/10/23	10.9	60.62	0	0.00	60.50	10.9	1,037	1.05%
2024/10/22	4.1	60.98	0	0.00	60.90	4.1	1,055	0.38%
2024/10/21	8	61.38	0	0.00	61.30	8	1,085	0.74%
2024/10/18	0	0.00	2	61.05	61.30	-2	1,101	-0.18%
2024/10/17	2.6	60.81	0	0.00	60.60	2.6	1,113	0.23%
2024/10/16	11.1	60.90	0	0.00	61.00	11.1	1,111	1.00%
2024/10/15	0	0.00	3.2	60.83	60.90	-3.2	1,112	-0.29%
2024/10/14	1	60.70	0	0.00	60.80	1	1,120	0.09%
2024/10/09	0	0.00	1	61.10	60.80	-1	1,168	-0.09%
2024/10/07	5	61.40	0	0.00	61.50	5	1,191	0.42%
2024/10/04	1	61.30	0	0.00	61.50	1	1,212	0.08%
2024/09/30	0	0.00	1.7	61.96	61.70	-1.7	1,276	-0.13%
2024/09/27	0	0.00	4	61.40	61.80	-4	1,280	-0.31%
2024/09/26	0	0.00	2	61.25	61.10	-2	1,273	-0.16%
2024/09/25	0	61.04	1	60.80	61.00	-1	1,272	-0.08%
2024/09/23	3.4	61.30	0	0.00	61.10	3.4	1,274	0.26%
2024/09/19	0	60.40	0	0.00	60.80	0	1,264	0.00%
2024/09/18	0	60.70	0	0.00	60.40	0	1,261	0.00%
2024/09/16	0	0.00	0.1	61.00	60.70	-0.1	1,267	-0.01%
2024/09/13	1	60.50	10	60.60	60.50	-9	1,279	-0.70%
2024/09/12	0	0.00	2.2	60.02	60.10	-2.2	1,300	-0.17%
2024/09/11	3	59.80	6	60.30	59.80	-3	1,306	-0.23%
2024/09/10	0.1	60.13	0	0.00	59.90	0.1	1,311	0.00%
2024/09/09	4.6	59.53	0	0.00	60.10	4.6	1,305	0.35%
2024/09/06	0	60.45	0.3	60.60	60.10	-0.3	1,291	-0.02%
2024/09/05	0	60.55	0	0.00	60.40	0	1,286	0.00%
2024/09/04	16.5	60.41	5	60.74	60.30	11.5	1,296	0.88%
2024/09/03	0.2	62.40	0	0.00	62.00	0.2	1,258	0.02%
2024/09/02	0.1	62.70	0	0.00	62.30	0.1	1,258	0.00%
2024/08/30	0.1	62.70	9	62.76	63.00	-8.9	1,256	-0.71%
2024/08/29	0	0.00	30	62.30	62.40	-30	1,250	-2.40%
2024/08/28	0	0.00	0.1	63.10	62.80	-0.1	1,256	-0.01%
2024/08/27	0	0.00	0.2	62.60	63.00	-0.2	1,264	-0.02%
2024/08/26	1	62.60	0	0.00	62.60	1	1,269	0.08%
2024/08/23	0	62.30	3	62.30	62.10	-3	1,266	-0.23%
2024/08/22	0	0.00	1	62.00	62.10	-1	1,272	-0.08%
2024/08/20	0.1	61.80	0.6	61.80	61.50	-0.5	1,279	-0.04%
2024/08/19	1.1	61.14	0	0.00	61.00	1.1	1,276	0.09%
2024/08/14	0	0.00	1	61.90	61.90	-1	1,277	-0.08%
2024/08/13	1.1	60.92	0	0.00	60.90	1.1	1,273	0.09%
2024/08/12	1	61.01	0	0.00	61.40	1	1,277	0.08%
2024/08/09	1	61.20	1	62.60	61.90	0	1,269	0.00%
2024/08/08	2	61.60	1	61.50	61.20	1	1,254	0.08%
2024/08/07	1	62.29	12.1	62.12	62.60	-11.1	1,247	-0.89%
2024/08/06	0	0.00	14	59.69	60.10	-14	1,232	-1.14%
2024/08/05	12.5	59.80	0.1	59.00	58.40	12.5	1,196	1.04%
2024/08/02	7.3	62.04	2	62.00	62.10	5.3	1,138	0.46%
2024/08/01	2.2	62.69	8	63.20	63.30	-5.9	1,111	-0.53%
2024/07/31	1	62.60	11	62.88	62.60	-10	1,107	-0.90%
2024/07/30	3.9	62.90	3	62.73	63.00	0.9	1,098	0.08%
2024/07/29	7.4	63.86	4	63.50	63.60	3.4	1,079	0.32%
2024/07/26	18.2	63.79	10	64.30	64.00	8.2	1,054	0.77%
2024/07/23	0.2	71.07	0	0.00	70.60	0.2	1,003	0.02%
2024/07/22	3	70.50	10.3	70.45	70.70	-7.3	988	-0.74%
2024/07/19	0.1	70.60	0	0.00	70.50	0.1	965	0.02%
2024/07/18	0	0.00	2	70.70	71.40	-2	951	-0.21%
2024/07/16	0	0.00	1	71.10	71.30	-1	939	-0.11%
2024/07/12	5	70.46	23.4	70.30	70.90	-18.4	955	-1.92%
2024/07/11	0	0.00	14	70.40	70.20	-14	941	-1.49%
2024/07/10	2	71.00	1	70.70	70.60	1	956	0.10%
2024/07/09	1	71.00	4	70.90	71.00	-3	945	-0.32%
2024/07/08	0	0.00	2	71.45	71.60	-2	933	-0.21%
2024/07/05	5	70.70	4	70.65	70.40	1	910	0.11%
2024/07/04	1	69.40	0	0.00	69.80	1	878	0.11%
2024/07/03	0	0.00	1	68.50	68.40	-1	848	-0.12%
2024/07/02	2	67.80	0	0.00	67.50	2	841	0.24%
2024/07/01	1	68.00	0	0.00	68.00	1	840	0.12%
2024/06/28	2	67.85	1	68.30	68.30	1	838	0.12%
2024/06/27	1	67.50	0	0.00	67.60	1	830	0.12%
2024/06/26	2	67.80	0.2	68.00	67.70	1.8	829	0.21%
2024/06/25	0	68.00	1	67.80	68.10	-1	830	-0.12%
2024/06/21	1.1	67.49	0	0.00	67.80	1.1	836	0.13%
2024/06/19	3	66.70	2.2	67.00	67.00	0.8	832	0.09%
2024/06/18	4	67.13	0	0.00	67.20	4	819	0.49%
2024/06/17	3.1	66.74	1	67.20	67.20	2.1	826	0.25%
2024/06/14	2	66.90	0	0.00	67.00	2	829	0.24%
2024/06/13	3	66.67	0.1	67.00	66.90	2.9	841	0.34%
2024/06/12	1	66.70	0	0.00	66.80	1	866	0.12%
2024/06/11	6	66.78	0	0.00	66.70	6	876	0.68%
2024/06/06	0	0.00	2	67.20	67.30	-2	889	-0.22%
2024/06/05	1	67.30	0	0.00	67.10	1	947	0.11%
2024/05/31	0	0.00	1.6	67.41	67.80	-1.6	978	-0.16%
2024/05/30	0	0.00	2.4	67.02	66.60	-2.4	1,004	-0.24%
2024/05/29	1.2	67.18	0	0.00	67.10	1.2	1,013	0.12%
2024/05/28	0	0.00	0.6	67.10	67.30	-0.6	1,007	-0.06%
2024/05/27	2	67.10	2	67.20	67.00	0	1,015	0.00%
2024/05/24	2	67.20	0	0.00	67.10	2	1,015	0.20%
2024/05/22	2	68.20	0	0.00	68.10	2	1,021	0.20%
2024/05/21	0	0.00	1	68.30	68.30	-1	1,020	-0.10%
2024/05/20	0	0.00	0	68.70	68.20	0	1,023	0.00%
2024/05/17	0	0.00	1	68.30	68.00	-1	1,018	-0.10%
2024/05/16	0	0.00	1	68.10	68.30	-1	1,020	-0.10%
2024/05/15	0	67.40	0.3	67.60	67.50	-0.3	1,021	-0.03%
2024/05/14	3	67.70	0	0.00	67.30	3	1,027	0.29%
2024/05/13	0	0.00	5	67.56	67.70	-5	1,028	-0.49%
2024/05/10	0	67.20	0	0.00	67.40	0	1,025	0.00%
2024/05/08	0	0.00	2	67.00	67.70	-2	1,051	-0.19%
2024/05/07	0.1	67.30	0	0.00	67.30	0.1	1,049	0.00%
2024/05/06	0	0.00	2.2	67.35	67.40	-2.2	1,047	-0.21%
2024/05/02	0.2	66.50	0	0.00	66.40	0.2	1,045	0.02%
2024/04/30	3	66.30	0	0.00	66.40	3	1,048	0.29%
2024/04/29	1	66.10	1	66.50	66.50	0	1,048	0.00%
2024/04/26	3	65.37	0	0.00	65.50	3	1,046	0.29%
2024/04/25	2.1	65.51	0	0.00	65.50	2.1	1,045	0.20%
2024/04/24	2	66.35	2	66.40	66.20	0	1,043	0.00%
2024/04/22	2	65.15	3	65.20	65.50	-1	1,066	-0.09%
2024/04/19	16.3	64.72	0	0.00	65.30	16.3	1,060	1.54%
2024/04/18	2.2	65.96	0	0.00	66.10	2.2	1,036	0.21%
2024/04/17	5	66.24	0	0.00	66.30	5	1,039	0.48%
2024/04/16	4.1	66.56	1	66.90	66.30	3.1	1,023	0.30%
2024/04/15	1	67.70	2	68.00	67.70	-1	992	-0.10%
2024/04/12	19	67.47	0	0.00	67.50	19	990	1.92%
2024/04/11	0	68.10	4	67.80	67.70	-4	994	-0.40%
2024/04/10	0.1	68.00	0	0.00	68.00	0.1	994	0.01%
2024/04/03	0.1	67.77	0	0.00	67.30	0.1	1,002	0.01%
2024/04/02	4.1	67.70	0	0.00	67.50	4.1	1,005	0.40%
2024/04/01	7.1	67.94	0	0.00	67.80	7.1	1,009	0.70%
2024/03/29	3	67.70	0	0.00	67.90	3	1,012	0.30%
2024/03/28	3	67.70	8	67.70	68.00	-5	1,016	-0.49%
2024/03/27	10.1	67.18	0	0.00	67.20	10.1	1,011	0.99%
2024/03/26	1	66.80	0	0.00	66.80	1	1,011	0.10%
2024/03/25	0	67.40	0	0.00	67.10	0	998	0.00%
2024/03/22	0	0.00	22	67.74	67.80	-22	992	-2.22%
2024/03/20	1	66.71	0	0.00	67.30	1	1,039	0.10%
2024/03/19	1.2	67.32	0	0.00	67.20	1.2	1,037	0.12%
2024/03/15	0	68.15	0	0.00	67.70	0	1,029	0.00%
2024/03/14	3	68.80	0	0.00	68.70	3	1,022	0.30%
2024/03/12	2.5	68.64	0	0.00	68.60	2.5	1,010	0.25%
2024/03/11	1	67.40	0.1	68.30	68.80	1	1,008	0.09%
2024/03/08	0	66.04	1	66.70	65.70	-1	954	-0.10%
2024/03/07	0.1	67.20	3	66.97	67.00	-2.9	936	-0.31%
2024/03/05	3	67.13	4.1	68.04	67.40	-1.1	944	-0.11%
2024/03/04	5	65.70	0	0.00	66.00	5	928	0.54%
2024/03/01	0	0.00	2	65.40	65.50	-2	920	-0.22%
2024/02/29	0	0.00	6.1	65.48	65.50	-6.1	932	-0.65%
2024/02/27	1.2	64.48	1	65.10	64.60	0.2	914	0.02%
2024/02/26	3	65.00	1.2	65.18	64.80	1.8	911	0.19%
2024/02/22	0	0.00	1	65.50	65.50	-1	944	-0.11%
2024/02/21	1.1	64.72	2	65.15	64.80	-0.9	956	-0.10%
2024/02/20	0	0.00	2	65.05	64.90	-2	955	-0.21%
2024/02/19	1	65.30	0.4	65.50	65.10	0.6	957	0.06%
2024/02/01	1	64.00	1	65.00	65.70	0	973	0.00%
2024/01/31	5	65.00	1	65.10	64.90	4	946	0.42%
2024/01/30	1	64.90	0	0.00	64.80	1	945	0.11%
2024/01/26	0	0.00	2	65.85	66.00	-2	936	-0.21%
2024/01/24	0.1	65.00	0	0.00	64.60	0.1	926	0.01%
2024/01/22	0	0.00	0.1	64.70	64.90	-0.1	932	-0.01%
2024/01/18	1	63.70	3	63.63	63.80	-2	934	-0.21%
2024/01/17	0.3	63.83	0	0.00	63.60	0.3	937	0.03%
2024/01/16	2.1	64.28	0	64.80	64.00	2.1	917	0.23%
2024/01/12	0	0.00	0.7	65.30	65.00	-0.7	911	-0.07%
2024/01/11	0	65.40	1.2	65.66	65.90	-1.2	910	-0.13%
2024/01/10	0	64.50	0	0.00	64.00	0	924	0.00%
2024/01/09	1	64.60	0	0.00	64.50	1	925	0.11%
2024/01/08	0	0.00	2	64.90	64.80	-2	927	-0.22%
2024/01/05	0.1	65.10	2	65.20	64.90	-1.9	932	-0.21%
2024/01/04	0.1	65.44	0	0.00	65.20	0.1	927	0.01%
2024/01/03	0.1	65.90	15	65.43	65.30	-15	934	-1.60%
2024/01/02	5	66.46	1	66.50	66.50	4	919	0.44%
2023/12/29	1	66.50	0	0.00	66.70	1	923	0.11%
2023/12/28	3	66.20	0.4	66.40	66.40	2.7	922	0.29%
2023/12/27	0	0.00	5	65.80	65.90	-5	919	-0.54%
2023/12/22	0.1	66.10	0	0.00	66.00	0.1	913	0.01%
2023/12/21	1.1	66.20	0	66.30	66.20	1	915	0.11%
2023/12/20	2	66.50	0.7	66.50	66.30	1.3	919	0.14%
2023/12/18	2	66.70	1	66.50	66.30	1	905	0.11%
2023/12/15	2	67.15	0	0.00	67.00	2	895	0.22%
2023/12/14	0	67.20	0.7	67.40	67.30	-0.7	852	-0.08%
2023/12/13	2	66.80	1	67.40	67.00	1	849	0.12%
2023/12/11	4	66.85	0	0.00	67.20	4	887	0.45%
2023/12/08	0.1	68.12	0	0.00	67.80	0.1	874	0.01%
2023/12/07	0	0.00	0.1	68.50	68.50	-0.1	865	-0.01%
2023/12/06	0	0.00	1	68.80	68.60	-1	863	-0.12%
2023/12/04	0	0.00	0.1	68.30	68.50	-0.1	847	-0.01%
2023/11/30	0	0.00	7.3	68.60	68.40	-7.3	847	-0.86%
2023/11/29	20	67.67	6.5	67.91	68.00	13.5	835	1.62%
2023/11/28	0	0.00	1	67.30	67.00	-1	818	-0.12%
2023/11/27	5	66.40	7	67.07	66.40	-2	830	-0.24%
2023/11/24	2	67.00	0	0.00	67.00	2	817	0.24%
2023/11/22	2	66.65	0	0.00	66.60	2	809	0.25%
2023/11/21	1	66.10	4	67.10	67.10	-3	806	-0.37%
2023/11/20	0	0.00	2	64.70	65.50	-2	779	-0.26%
2023/11/17	1	64.20	0	0.00	64.40	1	771	0.13%
2023/11/16	1	64.30	0	0.00	64.60	1	767	0.13%
2023/11/15	0	0.00	5	64.44	64.90	-5	768	-0.65%
2023/11/14	0	0.00	3.5	63.43	63.80	-3.5	751	-0.47%
2023/11/10	0.1	62.00	0	0.00	61.80	0.1	765	0.01%
2023/11/09	0	0.00	0.1	62.40	62.40	-0.1	780	-0.01%
2023/11/08	0	0.00	0	62.40	62.50	0	793	0.00%
2023/11/03	0.1	61.70	0	0.00	61.50	0.1	825	0.01%
2023/11/02	3.1	61.80	0.1	62.00	61.60	3	836	0.36%
2023/11/01	0	0.00	1	61.80	61.60	-1	858	-0.12%
2023/10/31	0	62.00	0	0.00	61.90	0	872	0.00%
2023/10/27	0	0.00	1	62.00	62.20	-1	897	-0.11%
2023/10/26	1	61.20	0	0.00	61.20	1	908	0.11%
2023/10/25	0	61.60	0	0.00	61.20	0	932	0.00%
2023/10/24	0.1	60.60	0	0.00	61.20	0.1	964	0.01%
2023/10/23	1.1	60.52	0.7	61.00	60.60	0.4	1,014	0.04%
2023/10/19	0.1	61.00	0	0.00	60.80	0.1	1,075	0.01%
2023/10/18	0.4	60.64	0	0.00	61.70	0.4	1,087	0.03%
2023/10/16	0.2	61.30	0	0.00	61.10	0.2	1,125	0.02%
2023/10/13	0.1	61.60	0	0.00	61.30	0.1	1,141	0.01%
2023/10/12	0.2	61.90	0	0.00	61.80	0.2	1,175	0.02%
2023/10/11	0.1	61.80	5.1	61.72	61.60	-5	1,206	-0.42%
2023/10/05	0	0.00	0	62.01	61.80	0	1,256	0.00%
2023/10/04	2.1	61.30	1	61.30	61.40	1.1	1,274	0.08%
2023/10/03	0	61.90	0	0.00	61.90	0	1,277	0.00%
2023/10/02	0	62.00	0	0.00	61.80	0	1,294	0.00%
2023/09/26	0	62.00	0	0.00	61.80	0	1,325	0.00%
2023/09/22	0	0.00	0	61.50	61.90	0	1,381	0.00%
2023/09/19	1	61.81	0	0.00	61.70	1	1,488	0.07%
2023/09/18	0.1	62.30	0.3	62.40	62.30	-0.2	1,502	-0.01%
2023/09/14	1	61.90	0	0.00	62.00	1	1,458	0.07%
2023/09/13	0.2	61.40	0	0.00	61.40	0.2	1,450	0.01%
2023/09/11	1	60.00	0	0.00	60.30	1	1,465	0.07%
2023/09/08	0.1	60.40	0	0.00	60.20	0.1	1,461	0.01%
2023/09/07	0.2	60.70	0	0.00	60.30	0.2	1,464	0.02%
2023/09/06	0.3	61.36	0	0.00	60.80	0.3	1,464	0.02%
2023/09/05	0	61.80	1	62.10	61.60	-1	1,465	-0.07%
2023/09/04	0	61.60	0	0.00	61.60	0	1,469	0.00%
2023/08/31	0	0.00	1	61.20	61.20	-1	1,473	-0.07%
2023/08/30	1.1	60.61	0	0.00	60.60	1.1	1,455	0.07%
2023/08/29	1.2	60.55	0	0.00	60.60	1.2	1,462	0.08%
2023/08/28	0.1	60.80	2	60.70	60.80	-2	1,462	-0.13%
2023/08/24	2	59.60	0	0.00	59.70	2	1,467	0.14%
2023/08/23	0.9	59.88	0	0.00	59.60	0.9	1,483	0.06%
2023/08/22	4	59.85	0	0.00	59.60	4	1,488	0.27%
2023/08/21	0.1	59.78	1	59.70	60.10	-0.9	1,495	-0.06%
2023/08/18	6.1	59.79	0	0.00	59.70	6.1	1,492	0.41%
2023/08/17	2.3	60.30	0	0.00	60.20	2.3	1,481	0.16%
2023/08/16	4.2	59.85	0	0.00	60.50	4.2	1,483	0.29%
2023/08/15	7.6	61.30	0	0.00	60.90	7.6	1,461	0.52%
2023/08/14	0.3	61.85	0	0.00	61.80	0.3	1,457	0.02%
2023/08/11	0.1	62.95	0	0.00	62.50	0.1	1,474	0.01%
2023/08/10	7.1	63.40	0	0.00	63.10	7.1	1,481	0.48%
2023/08/08	0	0.00	1	63.70	63.70	-1	1,478	-0.07%
2023/08/07	3.1	62.11	2	62.30	63.20	1.1	1,487	0.08%
2023/08/04	1.1	63.08	0	0.00	62.60	1.1	1,468	0.08%
2023/08/02	0.2	63.55	0	0.00	63.10	0.2	1,469	0.02%
2023/08/01	3	64.27	0	0.00	64.30	3	1,447	0.21%
2023/07/31	2.1	64.35	5.1	63.80	63.90	-3	1,459	-0.20%
2023/07/28	1.3	63.93	1	64.00	63.80	0.3	1,455	0.02%
2023/07/27	13.2	64.74	3.4	64.82	64.60	9.8	1,433	0.68%
2023/07/26	5	64.74	25	64.96	65.50	-20	1,421	-1.41%
2023/07/25	2.2	69.12	3.3	69.32	69.30	-1.1	1,379	-0.08%
2023/07/24	0	0.00	4	69.55	69.10	-4	1,345	-0.30%
2023/07/21	9	69.58	1.3	69.65	69.60	7.7	1,356	0.57%
2023/07/20	0	69.60	1.3	69.74	69.70	-1.3	1,453	-0.09%
2023/07/19	12.3	69.23	0	0.00	68.80	12.3	1,505	0.82%
2023/07/18	14	70.93	0	0.00	71.20	14	1,467	0.96%
2023/07/17	15	71.19	0	0.00	70.90	15	1,466	1.02%
2023/07/14	16	71.10	10	71.20	71.10	6	1,434	0.42%
2023/07/13	11.2	69.92	28	70.03	69.80	-16.8	1,415	-1.19%
2023/07/11	0	0.00	2.4	69.37	69.40	-2.4	1,427	-0.16%
2023/07/10	1	67.80	0.1	68.30	68.00	0.9	1,427	0.07%
2023/07/07	5	68.00	5	67.90	68.00	0	1,433	0.00%
2023/07/06	2	68.50	0	0.00	68.20	2	1,424	0.14%
2023/07/05	0	0.00	2	69.00	69.10	-2	1,412	-0.14%
2023/07/03	0	0.00	1	68.60	69.00	-1	1,438	-0.07%
2023/06/30	0	67.20	2	67.80	67.80	-2	1,442	-0.14%
2023/06/29	2	68.80	7.6	68.90	67.60	-5.6	1,409	-0.40%
2023/06/28	0	0.00	20	67.36	67.90	-20	1,371	-1.46%
2023/06/27	0	0.00	8.5	66.62	66.70	-8.5	1,346	-0.63%
2023/06/26	0	0.00	3.5	65.24	65.10	-3.5	1,333	-0.26%
2023/06/21	0	0.00	5.5	64.33	64.60	-5.5	1,317	-0.42%
2023/06/19	0	64.30	0	0.00	64.10	0	1,328	0.00%
2023/06/16	1.1	64.79	2.5	64.90	64.60	-1.5	1,333	-0.11%
2023/06/15	0	0.00	0.2	63.90	63.90	-0.2	1,323	-0.02%
2023/06/14	1.1	63.69	0	0.00	63.70	1.1	1,360	0.08%
2023/06/12	1	63.60	0.2	63.79	63.50	0.8	1,390	0.06%
2023/06/09	2	63.70	5	63.50	63.40	-3	1,422	-0.21%
2023/06/08	0	0.00	4.4	63.44	63.60	-4.4	1,422	-0.31%
2023/06/07	0	0.00	5	63.00	63.00	-5	1,418	-0.35%
2023/06/05	0	0.00	0.1	62.80	62.60	-0.1	1,410	-0.01%
2023/06/02	1.1	62.51	0	0.00	62.70	1.1	1,408	0.08%
2023/05/31	1	62.50	12	62.50	62.30	-11	1,414	-0.78%
2023/05/30	3	62.60	0	0.00	62.70	3	1,411	0.21%
2023/05/29	10	63.60	3	64.18	63.20	7	1,417	0.49%
2023/05/26	0	0.00	2.4	62.82	62.90	-2.4	1,395	-0.17%
2023/05/25	0.2	62.80	0	62.50	62.90	0.2	1,387	0.01%
2023/05/23	0	0.00	1	62.80	62.80	-1	1,383	-0.07%
2023/05/22	1.1	62.78	0.5	62.80	62.80	0.6	1,384	0.04%
2023/05/19	0.1	61.90	1	62.30	62.30	-0.9	1,370	-0.07%
2023/05/17	0.5	61.80	3.9	62.49	62.80	-3.4	1,360	-0.25%
2023/05/16	0.8	61.50	5	61.60	61.50	-4.2	1,333	-0.32%
2023/05/15	10	59.50	0	0.00	60.90	10	1,322	0.76%
2023/05/12	1.3	60.89	0	0.00	61.10	1.3	1,314	0.10%
2023/05/11	1.3	60.89	0	0.00	60.70	1.3	1,322	0.10%
2023/05/09	2	61.55	0	0.00	61.80	2	1,317	0.15%
2023/05/04	0	0.00	1.2	62.65	62.70	-1.2	1,347	-0.09%
2023/05/03	2	61.80	1	61.90	61.90	1	1,338	0.07%
2023/05/02	0	0.00	5	62.46	61.90	-5	1,345	-0.37%
2023/04/28	1.3	60.92	0	0.00	61.00	1.3	1,344	0.09%
2023/04/26	0.1	59.73	1	59.20	61.10	-0.9	1,339	-0.06%
2023/04/25	8.3	60.64	8.6	62.79	60.20	-0.3	1,313	-0.02%
2023/04/24	6	62.28	10.2	62.05	62.30	-4.2	1,211	-0.35%
2023/04/21	3	59.83	12	59.93	59.80	-9	1,191	-0.75%
2023/04/20	1.1	59.76	1	60.40	60.50	0.1	1,179	0.01%
2023/04/19	3.1	59.74	0	0.00	59.70	3.1	1,170	0.26%
2023/04/18	0.1	59.70	0	0.00	59.80	0.1	1,160	0.01%
2023/04/17	21.2	61.28	11	61.15	60.20	10.2	1,149	0.88%
2023/04/14	2	59.30	2.2	59.46	59.40	-0.2	1,096	-0.02%
2023/04/13	1.3	58.90	0	0.00	59.00	1.3	1,085	0.12%
2023/04/12	12.3	58.65	0.7	58.50	58.30	11.6	1,081	1.07%
2023/04/11	5	58.50	3	58.47	58.30	2	1,073	0.19%
2023/04/10	0.1	58.60	7.1	58.53	58.70	-7	1,064	-0.66%
2023/04/06	0.2	57.01	4	57.48	57.70	-3.8	1,039	-0.37%
2023/03/29	0	0.00	10	55.81	56.00	-10	979	-1.02%
2023/03/27	7	54.56	2	56.00	56.00	5	982	0.51%
2023/03/24	2	56.20	1	56.50	56.20	1	961	0.10%
2023/03/23	3	56.40	3	55.80	56.40	0	959	0.00%
2023/03/22	0.1	56.50	1	56.10	56.30	-0.9	957	-0.09%
2023/03/21	0	0.00	11	54.80	55.60	-11	943	-1.17%
2023/03/20	0.1	55.00	0	0.00	54.60	0.1	937	0.01%
2023/03/17	1	54.00	0	0.00	54.40	1	925	0.11%
2023/03/16	15	56.06	2	56.05	55.50	13	889	1.46%
2023/03/15	0.3	56.36	0.1	56.20	56.10	0.2	879	0.02%
2023/03/14	0.2	55.15	1	55.30	55.10	-0.8	863	-0.09%
2023/03/13	1	53.79	0	0.00	53.80	1	832	0.12%
2023/03/10	2	53.80	0	0.00	53.90	2	832	0.24%
2023/03/02	1	53.70	0	0.00	54.00	1	841	0.12%
2023/03/01	3	53.93	0	0.00	53.80	3	838	0.36%
2023/02/24	0	0.00	10	54.40	54.40	-10	830	-1.20%
2023/02/23	1	54.40	3	54.13	54.30	-2	829	-0.24%
2023/02/20	7	53.99	3	54.00	54.30	4	843	0.47%
2023/02/15	1	53.49	0	0.00	53.20	1	861	0.12%
2023/02/14	0	53.80	0	0.00	53.40	0	863	0.00%
2023/02/08	0	0.00	3	54.70	54.60	-3	858	-0.35%
2023/02/07	0	0.00	0.1	53.90	53.90	-0.1	847	-0.01%
2023/02/06	0.1	53.50	0	0.00	53.70	0.1	844	0.01%
2023/02/02	0	0.00	18	53.15	53.40	-18	800	-2.25%
2023/02/01	0	0.00	9	51.94	52.40	-9	786	-1.14%
2023/01/31	0	0.00	5	51.86	51.90	-5	787	-0.63%
2023/01/30	1	51.30	1	51.50	51.60	0	779	0.00%
2023/01/17	1	51.80	1	51.40	51.50	0	768	0.00%
2023/01/16	0	0.00	0.4	51.80	51.50	-0.4	769	-0.05%
2023/01/13	0	51.50	0.3	51.60	51.30	-0.3	762	-0.04%
2023/01/12	0	0.00	8	51.78	51.70	-8	768	-1.04%
2023/01/11	0	0.00	34.4	52.19	52.30	-34.4	765	-4.50%
2023/01/06	0.1	50.10	0	0.00	50.00	0.1	749	0.02%
2023/01/05	3	50.20	0	0.00	50.10	3	761	0.39%
2023/01/03	0	0.00	0.1	50.30	50.00	-0.1	793	-0.01%
2022/12/30	1.1	49.66	0	0.00	50.10	1.1	797	0.14%
2022/12/29	6.1	49.25	0	0.00	49.70	6.1	788	0.77%
2022/12/28	0	49.70	0	0.00	49.50	0	798	0.00%
2022/12/27	0.2	49.53	0	0.00	49.45	0.2	814	0.02%
2022/12/26	0	49.40	0	0.00	49.45	0	832	0.00%
2022/12/23	0.2	49.25	0	0.00	49.25	0.2	858	0.02%
2022/12/22	0.2	49.38	0.1	49.45	49.15	0.1	870	0.01%
2022/12/21	0.3	49.20	0	0.00	48.90	0.3	891	0.03%
2022/12/20	1.3	49.50	0	0.00	48.95	1.3	891	0.15%
2022/12/19	0.8	49.76	0	0.00	49.80	0.8	898	0.09%
2022/12/16	36.2	49.53	1	49.65	49.35	35.2	904	3.89%
2022/12/15	2	49.88	0	0.00	50.20	2	904	0.22%
2022/12/14	0	50.10	0	0.00	49.95	0	915	0.00%
2022/12/13	0	0.00	0.1	50.50	49.75	-0.1	919	-0.01%
2022/12/12	6	49.56	0	0.00	49.80	6	928	0.65%
2022/12/09	2.3	49.71	0	0.00	49.75	2.3	969	0.24%
2022/12/08	0.3	49.62	0	0.00	49.45	0.3	980	0.03%
2022/12/07	0.9	50.01	0	0.00	49.80	0.9	983	0.09%
2022/12/06	3.4	50.43	0	0.00	50.00	3.4	984	0.34%
2022/12/05	1.2	50.83	0	0.00	50.70	1.2	987	0.12%
2022/12/02	1.1	50.81	42	50.10	51.00	-41	990	-4.13%
2022/12/01	3.1	51.30	0	0.00	51.30	3.1	998	0.31%
2022/11/30	0.1	51.20	1	51.10	51.10	-0.9	993	-0.09%
2022/11/29	0.1	50.40	0	0.00	50.10	0.1	981	0.01%
2022/11/25	0.2	50.25	0	0.00	50.00	0.2	979	0.02%
2022/11/24	1	49.90	0.2	50.20	50.20	0.9	981	0.09%
2022/11/23	0.1	49.75	0	0.00	49.75	0.1	993	0.01%
2022/11/21	2.4	48.55	0	0.00	48.90	2.4	1,032	0.23%
2022/11/18	0	49.30	0	0.00	49.20	0	1,036	0.00%
2022/11/17	0	49.40	0	0.00	49.55	0	1,047	0.00%
2022/11/16	0.3	49.98	0	0.00	49.30	0.3	1,046	0.03%
2022/11/15	0.3	50.80	2	50.60	50.60	-1.7	1,036	-0.17%
2022/11/11	0	0.00	2.2	50.39	50.10	-2.2	1,027	-0.21%
2022/11/09	0	0.00	0.4	50.40	50.50	-0.4	1,024	-0.04%
2022/11/08	10.2	49.65	2	49.60	49.75	8.2	1,046	0.79%
2022/11/02	0.1	47.80	0	0.00	47.60	0.1	1,036	0.01%
2022/11/01	0	47.40	0	0.00	47.10	0	1,038	0.00%
2022/10/31	0.1	46.94	0	0.00	46.55	0.1	1,050	0.01%
2022/10/28	1.4	47.22	1	47.70	46.70	0.4	1,072	0.03%
2022/10/27	0.1	47.50	20	47.10	47.10	-19.9	1,103	-1.80%
2022/10/26	0	46.05	0	0.00	46.40	0	1,123	0.00%
2022/10/25	5.2	46.71	0	0.00	46.25	5.2	1,140	0.46%
2022/10/24	4	47.13	0	0.00	47.10	4	1,159	0.34%
2022/10/21	0.1	47.30	0	0.00	46.90	0.1	1,161	0.01%
2022/10/20	3.4	46.78	0	0.00	47.10	3.4	1,176	0.28%
2022/10/19	0.3	48.15	0	0.00	47.95	0.3	1,179	0.03%
2022/10/18	0.3	47.85	0	0.00	48.00	0.3	1,184	0.03%
2022/10/17	0.6	47.12	2.1	47.42	47.60	-1.5	1,188	-0.13%
2022/10/14	0.2	48.65	7.8	48.72	48.60	-7.6	1,164	-0.65%
2022/10/12	0.3	48.76	0	0.00	48.90	0.3	1,159	0.02%
2022/10/11	6.4	48.58	0	0.00	48.30	6.4	1,154	0.55%
2022/10/07	0.5	50.10	0	0.00	49.85	0.5	1,128	0.05%
2022/10/06	1	50.11	0	0.00	50.60	1	1,125	0.09%
2022/10/05	0.2	51.00	0	0.00	50.90	0.2	1,137	0.02%
2022/10/04	1.3	49.94	0	0.00	49.95	1.3	1,131	0.11%
2022/10/03	4.2	49.87	0	0.00	49.65	4.2	1,122	0.38%
2022/09/30	4	50.33	2	50.20	50.70	2	1,117	0.18%
2022/09/29	0.3	51.30	0	0.00	51.20	0.3	1,100	0.02%
2022/09/28	1.5	51.32	0	51.60	51.10	1.4	1,098	0.13%
2022/09/27	1.2	52.14	1	52.70	52.70	0.2	1,088	0.01%
2022/09/26	4.4	52.69	0	0.00	52.60	4.4	1,093	0.40%
2022/09/23	1.6	54.30	0	0.00	54.20	1.6	1,088	0.15%
2022/09/22	1.3	53.16	0	0.00	54.20	1.3	1,101	0.12%
2022/09/21	1.5	54.07	0	0.00	53.60	1.5	1,095	0.13%
2022/09/20	2	53.85	0	0.00	54.30	2	1,085	0.18%
2022/09/19	0.4	54.42	0	0.00	53.90	0.4	1,089	0.03%
2022/09/16	0.1	54.53	0	0.00	54.30	0.1	1,097	0.01%
2022/09/15	0	54.80	0	0.00	54.80	0	1,065	0.00%
2022/09/14	0.1	55.00	0	55.20	54.70	0.1	1,064	0.01%
2022/09/13	3	55.30	0	0.00	55.40	3	1,077	0.28%
2022/09/12	4.3	55.39	0	0.00	55.30	4.3	1,080	0.40%
2022/09/08	3.1	55.55	0	0.00	55.70	3.1	1,089	0.28%
2022/09/07	0.6	54.96	0	0.00	54.60	0.6	1,098	0.05%
2022/09/06	4.2	56.13	0.2	56.10	55.70	4	1,090	0.37%
2022/09/05	0.3	56.30	0	0.00	56.00	0.3	1,098	0.02%
2022/09/02	0.1	56.50	0	0.00	56.20	0.1	1,115	0.00%
2022/09/01	3	56.43	0	0.00	56.50	3	1,126	0.27%
2022/08/30	1.1	56.70	0	0.00	56.90	1.1	1,151	0.09%
2022/08/29	1.1	58.62	0	0.00	58.80	1.1	1,148	0.10%
2022/08/26	1.7	59.66	0	0.00	59.60	1.7	1,134	0.15%
2022/08/25	0	0.00	1	60.30	60.20	-1	1,149	-0.09%
2022/08/23	0	0.00	0.6	59.60	59.70	-0.6	1,161	-0.05%
2022/08/22	10.1	59.30	78	59.41	59.50	-67.9	1,169	-5.81%
2022/08/19	0.1	59.20	0	0.00	59.30	0.1	1,172	0.01%
2022/08/18	2.2	59.35	0	0.00	59.30	2.2	1,192	0.18%
2022/08/17	0.1	59.33	0	0.00	59.20	0.1	1,207	0.01%
2022/08/15	0.4	59.12	6.5	59.71	59.80	-6.1	1,214	-0.50%
2022/08/12	0	0.00	1	58.00	57.70	-1	1,209	-0.08%
2022/08/10	0.1	56.80	0	0.00	56.50	0.1	1,261	0.01%
2022/08/08	1.2	57.13	2	56.70	56.90	-0.8	1,287	-0.06%
2022/08/05	0	0.00	1	57.60	57.60	-1	1,315	-0.08%
2022/08/04	14.5	55.94	0	56.50	56.40	14.4	1,338	1.08%
2022/08/03	14.4	56.95	0	0.00	57.10	14.4	1,330	1.08%
2022/08/02	13.2	58.22	0	0.00	58.50	13.2	1,335	0.99%
2022/08/01	38.1	59.09	5.1	58.91	58.90	33	1,367	2.41%
2022/07/29	0.2	59.50	10.1	59.60	59.90	-9.9	1,376	-0.72%
2022/07/28	0	0.00	3	58.20	58.20	-3	1,361	-0.22%
2022/07/27	0	0.00	14	57.89	58.40	-14	1,374	-1.02%
2022/07/26	1	57.70	0.1	58.10	58.00	0.9	1,398	0.07%
2022/07/25	0	0.00	2	57.45	57.40	-2	1,424	-0.14%
2022/07/21	0	0.00	1	55.80	55.90	-1	1,521	-0.07%
2022/07/20	5	56.30	0	0.00	55.90	5	1,588	0.31%
2022/07/18	0.3	54.50	0	0.00	54.60	0.3	1,697	0.02%
2022/07/15	2.1	54.52	0	0.00	54.50	2.1	1,733	0.12%
2022/07/14	6	54.95	0	0.00	54.90	6	1,776	0.34%
2022/07/13	2	54.60	0	0.00	55.50	2	1,796	0.11%
2022/07/12	17.2	54.27	0	0.00	54.10	17.2	1,811	0.95%
2022/07/11	0.1	54.50	0	0.00	54.90	0.1	1,838	0.01%
2022/07/08	2.1	54.53	0	0.00	54.60	2.1	1,841	0.11%
2022/07/07	0	55.00	0	0.00	55.40	0	1,841	0.00%
2022/07/04	0	54.60	0	0.00	55.00	0	1,894	0.00%
2022/07/01	0.1	55.55	0	0.00	54.70	0.1	1,942	0.01%
2022/06/30	0.1	56.14	0	0.00	56.10	0.1	1,971	0.00%
2022/06/29	0	56.60	38	56.67	57.00	-38	1,977	-1.92%
2022/06/27	0	0.00	1	57.50	57.10	-1	1,998	-0.05%
2022/06/24	0	0.00	2.1	56.80	56.90	-2.1	1,999	-0.10%
2022/06/23	0	0.00	4	56.30	56.00	-4	1,994	-0.20%
2022/06/22	0.1	55.27	1	54.80	55.30	-0.9	2,002	-0.04%
2022/06/21	0	0.00	30	55.50	56.10	-30	2,007	-1.49%
2022/06/20	0.4	54.16	0	0.00	54.00	0.4	2,016	0.02%
2022/06/17	0.1	54.40	3	54.60	54.30	-2.9	2,045	-0.14%
2022/06/16	11.1	55.56	10.1	56.29	55.10	1	2,066	0.05%
2022/06/14	2.1	55.50	0	0.00	55.90	2.1	2,143	0.10%
2022/06/13	0.1	56.23	0	0.00	55.90	0.1	2,177	0.00%
2022/06/10	0	0.00	4.1	57.08	57.30	-4.1	2,181	-0.19%
2022/06/08	1	58.30	6.1	57.90	58.40	-5.1	2,332	-0.22%
2022/06/07	0	0.00	7	56.97	57.00	-7	2,481	-0.28%
2022/06/06	0	55.90	0	0.00	56.10	0	2,507	0.00%
2022/06/02	2.3	55.58	2	56.30	55.90	0.3	2,583	0.01%
2022/05/31	0	0.00	2	57.80	57.70	-2	2,657	-0.08%
2022/05/30	0	0.00	5	57.08	57.30	-5	2,717	-0.18%
2022/05/27	0.2	56.07	7	55.96	56.00	-6.9	2,803	-0.25%
2022/05/26	5.1	55.91	12	56.52	56.00	-6.9	2,827	-0.25%
2022/05/25	0	54.80	9	55.18	55.10	-9	2,826	-0.32%
2022/05/24	1.4	54.06	8.1	54.00	53.90	-6.7	2,888	-0.23%
2022/05/23	3.1	54.54	10	54.50	54.60	-6.9	2,899	-0.24%
2022/05/20	4	54.08	0	0.00	54.60	4	2,926	0.14%
2022/05/19	10.1	55.65	8	54.67	55.20	2.1	2,918	0.07%
2022/05/18	2	54.60	4	54.35	54.50	-2	2,890	-0.07%
2022/05/17	2	53.10	0.2	53.50	53.50	1.8	2,896	0.06%
2022/05/16	5.1	53.83	4	53.80	53.60	1.1	2,928	0.04%
2022/05/13	1.1	52.01	0	0.00	52.70	1.1	2,958	0.04%
2022/05/12	4.3	52.24	5	52.30	52.00	-0.7	2,961	-0.02%
2022/05/11	0.3	53.52	1	53.40	53.20	-0.7	2,971	-0.02%
2022/05/10	5.2	53.00	1	53.70	53.90	4.2	3,016	0.14%
2022/05/09	10.5	53.54	0	0.00	53.30	10.5	3,041	0.35%
2022/05/06	20.2	55.34	5	55.20	55.20	15.2	3,004	0.51%
2022/05/05	1	56.40	3	57.00	56.60	-2	2,998	-0.07%
2022/05/04	3	55.50	0	0.00	56.10	3	2,996	0.10%
2022/05/03	13	55.13	1	55.30	55.80	12	2,992	0.40%
2022/04/29	2.4	56.20	0	0.00	56.20	2.4	2,979	0.08%
2022/04/28	9.1	55.95	0	0.00	55.90	9.1	2,950	0.31%
2022/04/27	10.7	56.37	3	56.17	55.80	7.7	2,934	0.26%
2022/04/26	3.5	58.24	6	59.05	58.30	-2.5	2,874	-0.09%
2022/04/25	19.4	60.04	3	59.90	59.80	16.4	2,824	0.58%
2022/04/22	10.1	62.12	1	62.40	62.20	9.1	2,784	0.33%
2022/04/21	6.1	64.03	0	0.00	63.80	6.1	2,750	0.22%
2022/04/20	0	0.00	1	65.40	65.90	-1	2,740	-0.04%
2022/04/19	0	0.00	7	65.70	65.90	-7	2,709	-0.26%
2022/04/18	2	65.80	0	0.00	65.60	2	2,710	0.07%
2022/04/15	3	66.10	6	66.77	67.00	-3	2,698	-0.11%
2022/04/14	1	66.10	0	0.00	66.20	1	2,679	0.04%
2022/04/12	12	65.26	0	0.00	65.20	12	2,685	0.45%
2022/04/11	13	66.81	2.3	67.13	66.70	10.8	2,687	0.40%
2022/04/08	2	65.80	1.7	66.39	66.50	0.4	2,667	0.01%
2022/04/07	6.2	66.13	0	0.00	66.00	6.2	2,676	0.23%
2022/04/06	0	0.00	14	64.67	65.50	-14	2,645	-0.53%
2022/04/01	6	63.72	25	63.76	63.60	-19.1	2,641	-0.72%
2022/03/31	3.2	64.31	15	64.40	64.20	-11.8	2,644	-0.45%
2022/03/30	3	64.20	0	0.00	64.40	3	2,649	0.11%
2022/03/29	4	64.10	1	64.50	64.10	3	2,675	0.11%
2022/03/28	5	63.56	0	0.00	64.60	5	2,682	0.19%
2022/03/25	8.1	64.47	0	0.00	64.20	8.1	2,674	0.30%
2022/03/24	0.1	64.90	0	0.00	64.80	0.1	2,658	0.00%
2022/03/23	0.1	65.00	1	65.10	64.90	-0.9	2,667	-0.03%
2022/03/22	0.1	65.10	3	65.10	65.00	-2.9	2,644	-0.11%
2022/03/21	1	62.70	0	0.00	64.00	1	2,607	0.04%
2022/03/18	12.4	62.66	0	0.00	62.10	12.4	2,579	0.48%
2022/03/17	15.1	63.44	0	0.00	63.40	15.1	2,525	0.60%
2022/03/16	2.2	62.89	0.3	62.87	62.80	1.9	2,504	0.08%
2022/03/15	6	63.50	0	0.00	63.40	6	2,463	0.24%
2022/03/14	8.2	64.01	0.1	64.30	64.20	8.1	2,444	0.33%
2022/03/11	23.3	62.93	3	64.17	63.60	20.3	2,408	0.84%
2022/03/10	25.7	65.00	7.1	64.72	65.20	18.6	2,278	0.82%
2022/03/09	0.1	67.00	0	0.00	67.00	0.1	2,103	0.00%
2022/03/08	25.4	67.06	7	67.07	65.80	18.4	2,069	0.89%
2022/03/07	13.1	69.01	1.8	69.50	68.90	11.3	1,993	0.56%
2022/03/04	5.4	71.34	0	0.00	70.90	5.4	1,942	0.28%
2022/03/03	13.7	72.18	3	72.77	72.10	10.7	1,919	0.56%
2022/03/02	8.6	71.35	1.3	70.78	71.80	7.4	1,842	0.40%
2022/03/01	2	68.80	5	68.40	68.80	-3	1,748	-0.17%
2022/02/25	0.1	67.40	2	67.20	67.00	-1.9	1,721	-0.11%
2022/02/24	3.3	67.40	0	0.00	66.90	3.3	1,710	0.19%
2022/02/23	0.3	67.83	0	0.00	68.20	0.3	1,644	0.02%
2022/02/22	0.3	67.27	3	67.80	67.20	-2.7	1,643	-0.16%
2022/02/21	2.2	67.29	0	0.00	67.60	2.2	1,614	0.14%
2022/02/18	0.2	67.52	0	0.00	67.60	0.2	1,607	0.01%
2022/02/17	0.8	67.74	6	67.53	67.80	-5.3	1,605	-0.33%
2022/02/16	2.5	67.24	0	0.00	67.50	2.5	1,618	0.15%
2022/02/15	5	67.70	15	67.67	67.20	-10	1,601	-0.62%
2022/02/14	1.4	65.98	16.5	66.23	66.90	-15.1	1,560	-0.97%
2022/02/11	2.3	66.53	35	66.52	66.30	-32.7	1,560	-2.10%
2022/02/10	1.6	66.26	5	66.06	66.30	-3.4	1,527	-0.22%
2022/02/09	0.1	63.50	37.2	64.31	64.40	-37.1	1,484	-2.50%
2022/02/08	1	61.90	0	0.00	62.20	1	1,440	0.07%
2022/02/07	2.3	60.86	0	0.00	61.30	2.3	1,441	0.16%
2022/01/26	1.5	61.37	12.4	61.36	61.10	-10.9	1,477	-0.74%
2022/01/25	1.1	60.73	0	0.00	61.20	1.1	1,560	0.07%
2022/01/24	1.2	60.89	0	0.00	61.20	1.2	1,545	0.08%
2022/01/21	1	61.30	2.6	61.63	61.30	-1.6	1,525	-0.10%
2022/01/20	0	0.00	6	62.08	61.50	-6	1,513	-0.40%
2022/01/19	0.1	61.80	0	0.00	61.50	0.1	1,501	0.01%
2022/01/18	1.3	62.02	6	62.20	61.80	-4.7	1,492	-0.31%
2022/01/17	2	61.90	0	0.00	62.20	2	1,479	0.14%
2022/01/14	0	0.00	6	62.60	61.60	-6	1,469	-0.41%
2022/01/13	0	0.00	1.3	61.97	62.30	-1.3	1,475	-0.09%
2022/01/12	0.6	60.80	1	60.50	61.50	-0.4	1,476	-0.03%
2022/01/11	2	61.00	0	0.00	60.50	2	1,473	0.14%
2022/01/10	2.3	60.51	1	60.50	60.80	1.3	1,458	0.09%
2022/01/07	0	0.00	0.2	60.90	60.90	-0.2	1,445	-0.02%
2022/01/06	1	60.11	0	0.00	60.90	1	1,442	0.07%
2022/01/04	8	60.70	1.3	60.62	60.40	6.8	1,466	0.46%
2022/01/03	0.1	62.00	0	0.00	61.60	0.1	1,452	0.01%
2021/12/30	1.2	61.86	1	61.65	61.90	0.2	1,464	0.01%
2021/12/29	2.2	61.86	1.2	62.66	62.00	1	1,447	0.07%
2021/12/28	2	61.69	0	0.00	62.20	2	1,438	0.14%
2021/12/27	0.3	60.20	1	60.00	61.00	-0.7	1,423	-0.05%
2021/12/24	2.4	59.82	1.1	60.00	59.80	1.3	1,438	0.09%
2021/12/23	0	0.00	2	58.75	59.80	-2	1,446	-0.14%
2021/12/22	0	0.00	1	58.50	58.70	-1	1,441	-0.07%
2021/12/21	0	58.10	0	0.00	58.00	0	1,450	0.00%
2021/12/20	1.3	57.82	1	57.60	57.80	0.3	1,518	0.02%
2021/12/17	0	0.00	1	57.90	57.40	-1	1,629	-0.06%
2021/12/16	0.1	57.80	1	58.00	58.00	-0.9	1,693	-0.05%
2021/12/15	1	57.60	0	0.00	57.70	1	1,815	0.06%
2021/12/14	1	57.20	0	0.00	57.40	1	2,053	0.05%
2021/12/13	0	58.20	0	0.00	57.70	0	2,140	0.00%
2021/12/09	0.1	57.70	1	57.40	57.40	-0.9	2,242	-0.04%
2021/12/03	0	57.20	0	0.00	57.00	0	2,487	0.00%
2021/12/02	0	57.30	0	0.00	57.20	0	2,522	0.00%
2021/12/01	0.1	57.40	0	0.00	57.50	0.1	2,532	0.00%
2021/11/29	4	56.05	14	56.24	56.10	-10	2,516	-0.40%
2021/11/26	4.1	56.50	0	0.00	56.50	4.1	2,513	0.16%
2021/11/24	0	56.90	0	0.00	56.80	0	2,511	0.00%
2021/11/23	1	56.60	0	0.00	56.70	1	2,539	0.04%
2021/11/22	11.2	56.86	2	56.90	57.00	9.2	2,537	0.36%
2021/11/19	4	57.55	0.1	57.60	57.30	3.9	2,534	0.15%
2021/11/18	4	57.75	2	58.00	57.90	2	2,522	0.08%
2021/11/17	3.2	57.78	2	57.60	57.80	1.2	2,521	0.05%
2021/11/16	3	57.87	1	57.80	58.00	2	2,523	0.08%
2021/11/15	1	57.81	0	0.00	57.80	1	2,529	0.04%
2021/11/12	0	58.70	1	58.00	58.80	-1	2,515	-0.04%
2021/11/11	0	57.30	0	57.10	57.40	0	2,499	0.00%
2021/11/10	3	56.73	2	56.60	56.80	1	2,512	0.04%
2021/11/09	7	57.41	0	0.00	57.70	7	2,482	0.28%
2021/11/08	6.2	57.22	0	0.00	57.20	6.2	2,473	0.25%
2021/11/05	6	57.53	0	0.00	57.30	6	2,464	0.24%
2021/11/04	1	58.29	1	57.80	57.80	0	2,457	0.00%
2021/11/03	10	57.60	0	0.00	58.20	10	2,449	0.41%
2021/11/02	7.7	56.87	9	58.07	59.10	-1.3	2,401	-0.05%
2021/11/01	2	55.90	0	0.00	55.80	2	2,307	0.09%
2021/10/29	3	55.70	0	0.00	55.80	3	2,304	0.13%
2021/10/28	0	55.70	0.2	55.70	55.90	-0.2	2,305	-0.01%
2021/10/27	1	55.80	0	0.00	55.50	1	2,314	0.04%
2021/10/25	0.1	55.20	0	0.00	55.20	0.1	2,318	0.00%
2021/10/22	1	55.30	1.2	55.34	55.20	-0.2	2,337	-0.01%
2021/10/20	2	55.50	2	55.75	56.30	0	2,334	0.00%
2021/10/19	0	0.00	1	55.00	56.00	-1	2,310	-0.04%
2021/10/18	0	55.00	0	0.00	54.90	0	2,330	0.00%
2021/10/15	0	54.50	2.2	54.28	54.50	-2.2	2,363	-0.09%
2021/10/14	5	54.30	0	0.00	54.20	5	2,374	0.21%
2021/10/13	0	55.10	6	54.77	54.60	-6	2,374	-0.25%
2021/10/12	23	55.05	0	0.00	54.60	23	2,399	0.96%
2021/10/08	2	56.10	1	56.00	56.10	1	2,386	0.04%
2021/10/07	1	55.70	2	55.70	55.90	-1	2,375	-0.04%
2021/10/06	11.1	55.23	0	0.00	54.80	11.1	2,372	0.47%
2021/10/05	5.6	53.71	1	53.60	54.60	4.6	2,378	0.19%
2021/10/01	5	55.00	3	54.80	54.90	2	2,358	0.08%
2021/09/30	0	0.00	1	55.20	56.00	-1	2,325	-0.04%
2021/09/29	11	54.53	2	54.30	54.50	9	2,305	0.39%
2021/09/28	1.1	54.14	1	54.80	54.70	0.1	2,285	0.01%
2021/09/27	13	54.76	15.8	54.93	54.60	-2.8	2,265	-0.12%
2021/09/24	13.6	55.86	2	56.60	56.00	11.6	2,215	0.52%
2021/09/23	2.3	59.94	2	59.90	60.00	0.3	2,148	0.01%
2021/09/22	0	59.10	0	0.00	59.00	0	2,087	0.00%
2021/09/17	7.2	58.13	35.2	58.13	57.40	-28	1,997	-1.40%
2021/09/16	1.4	62.28	11.4	62.20	62.50	-10	1,799	-0.55%
2021/09/15	3.3	60.74	4	60.63	61.20	-0.8	1,721	-0.04%
2021/09/14	1	58.70	1	60.00	60.00	0	1,666	0.00%
2021/09/13	0	58.40	5	58.90	59.00	-5	1,618	-0.31%
2021/09/10	0	0.00	3	57.13	57.70	-3	1,587	-0.19%
2021/09/09	0	0.00	2.2	56.59	56.50	-2.2	1,562	-0.14%
2021/09/08	3	56.07	8	55.85	55.60	-5	1,527	-0.33%
2021/09/07	1	54.00	8	53.90	54.30	-7	1,440	-0.49%
2021/09/06	1	52.90	11	53.06	53.00	-10	1,440	-0.69%
2021/09/03	0	0.00	1	52.90	52.90	-1	1,434	-0.07%
2021/09/02	0	0.00	1	52.40	52.40	-1	1,436	-0.07%
2021/09/01	5	52.80	5	52.84	52.60	0	1,434	0.00%
2021/08/31	2	52.40	12	52.61	52.60	-10	1,425	-0.70%
2021/08/30	1	52.50	3	52.67	52.70	-2	1,428	-0.14%
2021/08/27	2	52.65	4	52.35	52.80	-2	1,438	-0.14%
2021/08/26	2	51.40	0	0.00	51.40	2	1,413	0.14%
2021/08/25	2.1	51.65	0	0.00	51.60	2.1	1,434	0.15%
2021/08/24	6	50.78	0	0.00	50.80	6	1,442	0.42%
2021/08/23	2	50.65	0	0.00	50.60	2	1,475	0.14%
2021/08/20	1	49.80	8	49.73	49.80	-7	1,500	-0.47%
2021/08/19	0	50.30	0	0.00	49.90	0	1,503	0.00%
2021/08/18	0.2	50.10	0	0.00	50.80	0.2	1,492	0.01%
2021/08/17	2	50.80	0	0.00	50.70	2	1,484	0.13%
2021/08/13	0	0.00	7	51.20	51.20	-7	1,483	-0.47%
2021/08/11	1	51.00	0	0.00	50.90	1	1,515	0.07%
2021/08/09	2	51.10	0	0.00	51.20	2	1,621	0.12%
2021/08/06	3	52.03	0	0.00	51.90	3	1,643	0.18%
2021/08/05	0.1	52.50	0	0.00	52.40	0.1	1,728	0.01%
2021/08/04	4	52.48	0	0.00	52.40	4	1,861	0.21%
2021/08/02	1	52.10	0	0.00	52.30	1	1,932	0.05%
2021/07/30	1	52.60	0	0.00	52.50	1	1,935	0.05%
2021/07/29	2	52.95	1	53.10	53.20	1	1,945	0.05%
2021/07/27	1	52.50	2	52.95	53.40	-1	2,007	-0.05%
2021/07/26	0	0.00	1	52.70	52.60	-1	2,005	-0.05%
2021/07/22	4	52.25	1	53.00	52.70	3	2,107	0.14%
2021/07/21	28	52.33	1	52.60	52.70	27	2,111	1.28%
2021/07/20	2	51.90	2	52.10	52.10	0	2,135	0.00%
2021/07/19	1	51.20	1	51.60	52.00	0	2,233	0.00%
2021/07/16	2	51.70	22	52.00	51.40	-20	2,391	-0.84%
2021/07/15	0	0.00	4	51.43	51.70	-4	2,464	-0.16%
2021/07/14	0	0.00	1	51.10	50.90	-1	2,504	-0.04%
2021/07/13	0	0.00	0.5	50.87	50.90	-0.5	2,572	-0.02%
2021/07/12	2	50.95	0	0.00	50.80	2	2,628	0.08%
2021/07/07	0	0.00	2	50.40	50.50	-2	2,804	-0.07%
2021/07/06	1	50.20	1	50.30	50.60	0	2,848	0.00%
2021/07/05	1	50.20	0.1	50.50	50.50	1	2,888	0.03%
2021/07/02	2	50.40	13	50.57	50.50	-11	2,927	-0.38%
2021/07/01	4	50.60	0	0.00	50.70	4	3,009	0.13%
2021/06/30	3	50.30	2	50.40	50.00	1	3,082	0.03%
2021/06/28	0	0.00	1	50.80	51.10	-1	3,240	-0.03%
2021/06/25	2	50.05	2	50.00	50.20	0	3,240	0.00%
2021/06/24	0.1	49.50	0	0.00	49.60	0.1	3,251	0.00%
2021/06/23	0	0.00	2	49.20	49.45	-2	3,261	-0.06%
2021/06/22	0	0.00	1	49.00	49.00	-1	3,259	-0.03%
2021/06/21	0.7	49.17	0	0.00	48.95	0.7	3,281	0.02%
2021/06/18	0	0.00	0.3	49.45	49.45	-0.3	3,329	-0.01%
2021/06/17	0	0.00	15	49.06	49.10	-15	3,367	-0.45%
2021/06/16	3	48.77	0	0.00	49.00	3	3,404	0.09%
2021/06/15	3	48.42	10	48.98	49.00	-7	3,406	-0.21%
2021/06/10	1.1	47.86	0	0.00	48.00	1.1	3,400	0.03%
2021/06/09	0.8	48.15	0	0.00	47.90	0.8	3,418	0.02%
2021/06/07	1	48.10	0	0.00	48.05	1	3,504	0.03%
2021/06/04	21.1	47.92	2	47.90	47.90	19.1	3,529	0.54%
2021/06/03	2.2	48.51	0	0.00	48.50	2.2	3,557	0.06%
2021/06/02	0	48.15	0	0.00	48.60	0	3,595	0.00%
2021/06/01	7	48.06	0	48.30	48.20	7	3,607	0.19%
2021/05/31	5	48.35	10.6	48.72	48.30	-5.6	3,617	-0.16%
2021/05/28	10	48.35	0	0.00	49.00	10	3,612	0.28%
2021/05/26	1	47.60	1	47.80	47.85	0	3,624	0.00%
2021/05/25	1	47.80	3	47.77	47.70	-2	3,633	-0.06%
2021/05/20	2	46.60	3	47.00	47.00	-1	3,681	-0.03%
2021/05/19	2	46.50	2	46.80	46.90	0	3,677	0.00%
2021/05/18	0	0.00	1	46.50	46.75	-1	3,697	-0.03%
2021/05/17	13	44.98	5	45.00	45.50	8	3,698	0.22%
2021/05/14	0	0.00	2	46.70	46.75	-2	3,624	-0.06%
2021/05/13	9	46.18	7	46.37	46.05	2	3,597	0.06%
2021/05/12	6.1	46.57	6	46.38	45.60	0.1	3,500	0.00%
2021/05/11	6	48.98	3	49.20	48.95	3	3,380	0.09%
2021/05/10	0.1	48.65	0	0.00	48.70	0.1	3,332	0.00%
2021/05/06	0	0.00	2	47.65	48.00	-2	3,376	-0.06%
2021/05/05	0.2	47.85	0	0.00	47.60	0.2	3,361	0.01%
2021/05/04	0.5	47.54	1	47.50	47.40	-0.5	3,359	-0.01%
2021/05/03	0	0.00	2	48.45	48.40	-2	3,306	-0.06%
2021/04/29	2	48.85	0.2	49.11	49.25	1.8	3,293	0.05%
2021/04/28	1	48.80	2	49.05	49.45	-1	3,284	-0.03%
2021/04/27	2	47.90	3	47.95	48.00	-1	3,277	-0.03%
2021/04/26	6.2	47.81	5	48.07	48.35	1.2	3,263	0.04%
2021/04/23	16.1	48.71	7	48.46	48.50	9.1	3,221	0.28%
2021/04/22	13	50.87	14	51.31	50.00	-1	3,147	-0.03%
2021/04/21	2	52.35	16	52.79	53.00	-14	3,007	-0.47%
2021/04/20	2	51.90	12	51.73	52.00	-10	2,918	-0.34%
2021/04/19	4.1	52.13	7.2	52.02	52.10	-3.1	2,875	-0.11%
2021/04/16	1	51.80	12	51.32	51.90	-11	2,820	-0.39%
2021/04/15	6	50.33	3.2	50.40	50.40	2.8	2,779	0.10%
2021/04/14	4.1	50.32	5	50.16	50.00	-0.9	2,764	-0.03%
2021/04/13	1	51.60	4	51.68	51.40	-3	2,682	-0.11%
2021/04/12	4	51.03	3	51.00	51.30	1	2,672	0.04%
2021/04/09	0	50.00	6.2	50.08	50.30	-6.2	2,658	-0.23%
2021/04/08	8.1	49.77	6	49.99	50.00	2	2,627	0.08%
2021/04/07	12.2	49.64	18.1	50.00	50.10	-5.9	2,613	-0.23%
2021/04/06	11	48.41	8	48.75	49.20	3	2,600	0.12%
2021/04/01	10	47.59	1	47.55	47.65	9	2,541	0.35%
2021/03/31	5	47.60	78	47.67	47.35	-73	2,491	-2.93%
2021/03/30	3	46.37	1	46.50	46.50	2	2,334	0.09%
2021/03/29	0.3	46.25	33.3	46.08	46.30	-33	2,304	-1.43%
2021/03/26	5	45.35	0	0.00	45.70	5	2,288	0.22%
2021/03/25	6	45.35	0	0.00	45.45	6	2,270	0.26%
2021/03/24	7	45.36	0	0.00	45.45	7	2,261	0.31%
2021/03/23	2.1	45.10	0	0.00	45.50	2.1	2,238	0.09%
2021/03/22	3	44.13	1	45.00	45.00	2	2,187	0.09%
2021/03/19	2.2	43.62	0	0.00	43.65	2.2	2,141	0.10%
2021/03/18	0.2	43.75	0.3	43.75	43.70	-0.1	2,095	0.00%
2021/03/17	0.1	43.80	40	43.63	43.80	-39.9	2,101	-1.90%
2021/03/16	1	43.80	0.7	43.50	43.90	0.3	2,148	0.02%
2021/03/15	1	43.25	100	43.02	43.40	-99	2,146	-4.61%
2021/03/12	5	43.24	93.5	43.25	43.35	-88.5	2,152	-4.11%
2021/03/11	3.5	43.80	3	43.93	43.70	0.5	2,155	0.02%
2021/03/10	3.6	44.25	1	44.25	44.25	2.6	2,110	0.12%
2021/03/09	2.4	43.91	8	43.88	44.00	-5.6	2,096	-0.27%
2021/03/08	0	43.50	6	43.47	43.60	-6	2,066	-0.29%
2021/03/05	1.1	42.95	1	42.95	43.10	0.1	2,033	0.00%
2021/03/04	0	42.60	0	0.00	42.70	0	2,035	0.00%
2021/03/03	0.2	42.69	4	42.49	42.65	-3.8	2,017	-0.19%
2021/03/02	2	42.40	2	42.20	42.30	0	1,993	0.00%
2021/02/26	2	41.95	1	41.90	42.20	1	1,980	0.05%
2021/02/25	0	0.00	1	42.20	42.20	-1	1,964	-0.05%
2021/02/24	0	0.00	4	42.48	42.05	-4	1,969	-0.20%
2021/02/23	1.1	42.15	4	42.14	42.15	-3	1,947	-0.15%
2021/02/22	5	41.93	20	41.95	41.90	-15	1,944	-0.77%
2021/02/19	2.1	41.76	15.3	41.74	42.05	-13.2	1,953	-0.68%
2021/02/18	0	0.00	6	41.85	42.05	-6	1,962	-0.31%
2021/02/17	5.1	41.35	1	41.55	41.55	4.1	1,969	0.21%
2021/02/05	2	40.85	2	40.85	40.90	0	1,955	0.00%
2021/02/04	1	40.45	0	0.00	40.60	1	1,967	0.05%
2021/02/03	1	40.60	3	40.62	40.65	-2	2,022	-0.10%
2021/01/29	1	40.00	0	40.45	40.45	1	2,049	0.05%
2021/01/28	3.2	40.28	0	0.00	40.30	3.2	1,999	0.16%
2021/01/27	2	40.60	0	0.00	40.65	2	1,987	0.10%
2021/01/26	4	40.69	2	40.68	40.65	2	1,989	0.10%
2021/01/22	2	40.30	0	0.00	40.40	2	1,986	0.10%
2021/01/21	3	40.42	0	0.00	40.45	3	1,986	0.15%
2021/01/20	3	40.53	1	40.50	40.40	2	1,974	0.10%
2021/01/19	2	41.05	0	0.00	41.10	2	1,917	0.10%
2021/01/18	0	0.00	2	41.05	41.10	-2	1,920	-0.10%
2021/01/15	38.1	41.21	0	0.00	41.20	38.1	1,908	2.00%
2021/01/14	7	41.57	0	0.00	41.65	7	1,947	0.36%
2021/01/13	1	41.80	2	41.85	41.85	-1	1,936	-0.05%
2021/01/12	0	0.00	3	41.77	41.80	-3	1,931	-0.16%
2021/01/11	0	0.00	1	41.75	42.10	-1	1,924	-0.05%
2021/01/08	2	41.85	0	0.00	41.85	2	1,914	0.11%
2021/01/07	0	0.00	3	42.15	42.15	-3	1,888	-0.16%
2021/01/06	1	42.45	0.2	42.55	42.15	0.8	1,869	0.04%
2021/01/04	1	42.50	17.3	42.47	42.50	-16.3	1,823	-0.89%
2020/12/31	1	42.65	3	42.63	42.60	-2	1,792	-0.11%
2020/12/30	2	42.65	1	42.65	42.80	1	1,783	0.06%
2020/12/29	14.1	42.50	10	42.54	42.85	4.1	1,766	0.23%
2020/12/28	5.1	41.95	0	0.00	41.90	5.1	1,696	0.30%
2020/12/25	2.1	41.31	0	0.00	41.45	2.1	1,668	0.13%
2020/12/24	1	41.25	0	0.00	41.25	1	1,662	0.06%
2020/12/23	6	41.25	0	0.00	41.25	6	1,667	0.36%
2020/12/22	3	41.52	15.1	41.52	41.35	-12.1	1,687	-0.71%
2020/12/21	0	0.00	7.1	41.60	41.60	-7.1	1,702	-0.41%
2020/12/18	2	41.40	0.1	41.50	41.45	2	1,712	0.11%
2020/12/17	0	0.00	0.6	41.55	41.45	-0.6	1,727	-0.03%
2020/12/16	0	0.00	2.1	41.50	41.55	-2.1	1,733	-0.12%
2020/12/15	17	41.23	0	0.00	41.10	17	1,744	0.97%
2020/12/14	15	41.30	23.1	41.39	41.45	-8.1	1,752	-0.46%
2020/12/11	6	41.41	0.2	41.50	41.25	5.8	1,767	0.33%
2020/12/10	8.5	41.62	6	41.49	41.50	2.5	1,771	0.14%
2020/12/09	5	41.04	4	41.14	41.15	1	1,749	0.06%
2020/12/08	4	41.08	2	41.20	41.05	2	1,783	0.11%
2020/12/07	5.2	41.31	3	41.20	41.25	2.2	1,768	0.12%
2020/12/04	9	41.30	1.5	41.32	41.55	7.5	1,766	0.43%
2020/12/03	0	0.00	1.3	41.25	41.25	-1.3	1,753	-0.07%
2020/12/02	0	41.50	5	41.41	41.30	-5	1,751	-0.28%
2020/12/01	8	41.51	1	41.40	41.55	7	1,759	0.40%
2020/11/30	2	41.75	1	42.00	41.20	1	1,765	0.06%
2020/11/27	0	0.00	1	41.55	41.70	-1	1,737	-0.06%
2020/11/26	0	0.00	1	41.50	41.60	-1	1,745	-0.06%
2020/11/25	0	0.00	6	41.51	41.40	-6	1,790	-0.34%
2020/11/24	6	41.31	0	0.00	41.40	6	1,790	0.34%
2020/11/23	2	41.50	32	41.45	41.40	-30	1,793	-1.67%
2020/11/20	5	40.95	0	0.00	41.00	5	1,786	0.28%
2020/11/19	6	41.00	2	41.00	41.05	4	1,784	0.23%
2020/11/18	10	41.50	2	41.43	41.20	8	1,803	0.44%
2020/11/17	4	41.33	2	41.35	41.35	2	1,818	0.11%
2020/11/16	21.5	41.84	8	41.96	41.85	13.5	1,879	0.72%
2020/11/13	10	41.80	0	0.00	42.10	10	1,873	0.53%
2020/11/12	22	41.90	0	0.00	41.70	22	1,882	1.17%
2020/11/11	35	41.96	16	42.03	42.25	19	1,917	0.99%
2020/11/09	35.3	40.49	2.3	40.56	40.60	33	1,900	1.74%
2020/11/05	2	40.10	0	0.00	40.00	2	2,172	0.09%
2020/11/03	4	39.88	5	40.04	39.90	-1	2,279	-0.04%
2020/11/02	4	39.81	0	0.00	39.90	4	2,298	0.17%
2020/10/30	43	40.15	0.3	40.40	39.95	42.7	2,326	1.83%
2020/10/29	1.1	40.37	0	0.00	40.35	1.1	2,345	0.05%
2020/10/28	2.1	40.70	3	40.75	40.70	-0.9	2,372	-0.04%
2020/10/26	14	40.32	6	40.27	40.35	8	2,482	0.32%
2020/10/22	16	39.14	0	0.00	39.90	16	2,525	0.63%
2020/10/21	2.1	39.65	10	39.70	39.60	-7.9	2,482	-0.32%
2020/10/20	4	39.54	10	39.60	39.50	-6	2,507	-0.24%
2020/10/15	7	39.81	0	0.00	39.85	7	2,606	0.27%
2020/10/14	1.1	39.95	0	0.00	39.95	1.1	2,627	0.04%
2020/10/12	0.1	40.30	0	0.00	40.30	0.1	2,714	0.00%
2020/10/08	17	40.08	0	0.00	40.20	17	2,726	0.62%
2020/10/07	23	40.10	0	0.00	40.20	23	2,742	0.84%
2020/10/06	5.4	40.08	2	40.35	40.45	3.4	2,778	0.12%
2020/10/05	4	39.70	0	0.00	39.65	4	2,795	0.14%
2020/09/29	10	39.85	2	39.85	39.90	8	2,824	0.28%
2020/09/25	0.6	39.50	0	0.00	39.40	0.6	2,899	0.02%
2020/09/24	29	39.53	2	39.30	39.25	27	2,910	0.93%
2020/09/23	2.1	40.03	0	0.00	40.05	2.1	2,895	0.07%
2020/09/22	11.9	40.16	0	0.00	40.20	11.9	2,892	0.41%
2020/09/21	5	40.65	0	0.00	40.60	5	2,885	0.17%
2020/09/18	0	0.00	4	40.80	40.80	-4	2,894	-0.14%
2020/09/17	2	41.00	2	40.95	40.95	0	2,875	0.00%
2020/09/16	2.8	41.19	1.5	41.25	41.55	1.3	2,867	0.05%
2020/09/15	13	40.79	3.2	40.71	40.80	9.8	2,865	0.34%
2020/09/14	1.6	40.41	2.2	40.45	40.45	-0.6	2,879	-0.02%
2020/09/11	8.4	40.70	0	0.00	40.65	8.4	2,852	0.29%
2020/09/10	2	41.20	0.3	41.40	41.30	1.7	2,815	0.06%
2020/09/09	9	41.24	0	0.00	41.35	9	2,815	0.32%
2020/09/08	1	41.65	16	41.70	41.70	-15	2,817	-0.53%
2020/09/07	4	41.66	0	0.00	41.65	4	2,846	0.14%
2020/09/04	4	41.65	1.4	42.29	42.00	2.7	2,888	0.09%
2020/09/03	2.1	42.18	0	0.00	42.15	2.1	2,887	0.07%
2020/09/02	0	0.00	0.1	42.60	42.45	-0.1	2,894	0.00%
2020/09/01	10	42.60	0	0.00	42.30	10	2,928	0.34%
2020/08/31	11	42.25	0	0.00	42.05	11	2,923	0.38%
2020/08/28	2	42.80	0	0.00	42.80	2	2,881	0.07%
2020/08/27	2	42.93	0	0.00	43.00	2	2,906	0.07%
2020/08/25	1	43.30	0	0.00	43.40	1	2,938	0.03%
2020/08/21	0	0.00	6	43.12	43.15	-6	2,962	-0.20%
2020/08/20	18	42.08	1	42.15	42.10	17	2,941	0.58%
2020/08/19	4	43.23	12	43.28	43.00	-8	2,878	-0.28%
2020/08/18	5	43.36	0.4	44.00	43.40	4.6	2,857	0.16%
2020/08/17	64	43.13	2	43.20	43.40	62	2,862	2.17%
2020/08/14	15	41.72	3	41.90	41.85	12	2,830	0.42%
2020/08/13	3	41.53	6	41.67	41.80	-3	2,854	-0.11%
2020/08/12	12	40.97	43	40.98	41.15	-31	2,874	-1.08%
2020/08/11	6.2	47.19	278	47.16	47.15	-271.8	2,722	-9.98%	大賣/鉅額交易
2020/08/10	50	47.15	91	47.16	47.20	-41	2,701	-1.52%
2020/08/07	10	47.30	6	47.10	47.10	4	2,703	0.15%
2020/08/06	65	47.29	0	0.00	47.20	65	2,772	2.34%
2020/08/05	16	47.01	8	47.00	47.15	8	3,082	0.26%
2020/08/04	62	47.22	12	47.26	47.20	50	3,126	1.60%
2020/08/03	21	47.05	1	46.90	47.25	20	3,156	0.63%
2020/07/31	10	46.90	9.5	46.98	46.90	0.5	3,172	0.02%
2020/07/30	0	46.05	1	45.80	46.05	-1	3,245	-0.03%
2020/07/29	0	0.00	6	45.45	45.25	-6	3,268	-0.18%
2020/07/28	1	44.65	6	44.63	44.70	-5	3,286	-0.15%
2020/07/27	13	44.90	0.5	44.80	44.70	12.5	3,333	0.37%
2020/07/24	1	45.20	1	45.75	45.30	0	3,392	0.00%
2020/07/23	0	0.00	2	45.90	45.80	-2	3,421	-0.06%
2020/07/22	4.5	45.76	0	0.00	45.80	4.5	3,450	0.13%
2020/07/21	1	45.45	13	45.45	45.65	-12	3,445	-0.35%
2020/07/20	30	44.80	2	44.85	44.95	28	3,405	0.82%
2020/07/17	1	45.05	1	44.85	45.00	0	3,451	0.00%
2020/07/16	9	44.88	4	44.85	45.00	5	3,504	0.14%
2020/07/15	0	0.00	2	44.10	44.15	-2	3,518	-0.06%
2020/07/14	40	43.90	0	0.00	43.95	40	3,599	1.11%
2020/07/13	0	0.00	2	43.90	43.95	-2	3,678	-0.05%
2020/07/10	27	43.09	0	0.00	43.05	27	3,763	0.72%
2020/07/09	105	43.72	0	0.00	43.60	105	3,827	2.74%	大買/鉅額交易
2020/07/08	0	0.00	2	43.80	43.80	-2	3,910	-0.05%
2020/07/07	2	43.83	1	43.70	43.75	1	3,938	0.03%
2020/07/06	1	44.00	2.1	44.00	43.95	-1.1	3,971	-0.03%
2020/07/03	0	0.00	5	43.10	43.45	-5	3,973	-0.13%
2020/07/02	3	42.92	0	0.00	42.90	3	4,019	0.07%
2020/07/01	1	42.80	0	0.00	42.75	1	4,068	0.02%
2020/06/29	2	42.50	0	0.00	42.50	2	4,304	0.05%
2020/06/23	8	42.79	0	0.00	42.55	8	4,359	0.18%
2020/06/22	0	0.00	3	43.00	42.80	-3	4,373	-0.07%
2020/06/19	2	42.60	0	0.00	42.85	2	4,402	0.05%
2020/06/18	3	42.33	1	42.30	42.30	2	4,417	0.05%
2020/06/16	0	0.00	2	42.00	42.10	-2	4,485	-0.04%
2020/06/15	2	41.95	0	0.00	41.85	2	4,583	0.04%
2020/06/11	12	42.67	1	42.90	42.35	11	4,636	0.24%
2020/06/10	0	0.00	2	43.20	43.20	-2	4,617	-0.04%
2020/06/09	1	43.05	1.2	43.04	43.15	-0.2	4,700	0.00%
2020/06/08	6	42.92	73.1	42.59	43.10	-67.1	4,741	-1.42%
2020/06/05	1	42.45	0	0.00	42.45	1	4,725	0.02%
2020/06/04	5	42.33	2	42.35	42.40	3	4,786	0.06%
2020/06/02	1	42.25	4	42.21	42.20	-3	4,796	-0.06%
2020/06/01	0	0.00	13	42.01	42.00	-13	4,780	-0.27%
2020/05/29	1	41.40	1.6	41.88	41.30	-0.6	4,759	-0.01%
2020/05/28	4.1	41.75	1	41.65	41.65	3.1	4,722	0.06%
2020/05/27	2	41.85	3	41.90	41.80	-1	4,744	-0.02%
2020/05/26	7	41.88	4	41.98	41.95	3	4,741	0.06%
2020/05/25	1	41.60	3	41.73	41.85	-2	4,725	-0.04%
2020/05/22	3	41.65	0	0.00	41.55	3	4,733	0.06%
2020/05/21	2	42.03	1	42.15	42.05	1	4,722	0.02%
2020/05/20	0	0.00	10	42.30	41.80	-10	4,704	-0.21%
2020/05/19	4	42.31	10	42.01	42.30	-6	4,665	-0.13%
2020/05/18	1	41.25	53.1	41.50	41.55	-52.1	4,615	-1.13%
2020/05/15	6	41.19	17	41.16	41.25	-11	4,622	-0.24%
2020/05/14	17	41.30	2	41.45	41.10	15	4,570	0.33%
2020/05/13	2	41.75	6	41.43	41.80	-4	4,499	-0.09%
2020/05/12	131	41.96	43	42.23	41.80	88	4,407	2.00%	大買/
2020/05/11	19.5	44.99	17	45.16	44.90	2.5	4,087	0.06%
2020/05/08	20	45.28	3	45.30	45.40	17	4,010	0.42%
2020/05/07	2	44.38	3	44.27	45.00	-1	3,951	-0.03%
2020/05/06	18	44.86	23	44.75	43.90	-5	3,919	-0.13%
2020/05/05	18	43.53	2	43.93	44.75	16	3,783	0.42%
2020/05/04	9	42.93	2	43.38	43.45	7	3,722	0.19%
2020/04/30	8	42.87	16	42.81	43.10	-8	3,676	-0.22%
2020/04/29	3	42.67	1	42.85	42.90	2	3,632	0.06%
2020/04/28	2	41.58	2	41.70	42.00	0	3,561	0.00%
2020/04/27	1	41.20	0	0.00	41.20	1	3,584	0.03%
2020/04/24	2	40.88	0	0.00	40.75	2	3,552	0.06%
2020/04/23	15	41.07	3	41.13	40.90	12	3,547	0.34%
2020/04/22	6	40.38	33	40.43	40.85	-27	3,522	-0.77%
2020/04/21	12	41.03	9	40.99	40.65	3	3,463	0.09%
2020/04/20	2	40.65	1	40.55	40.90	1	3,401	0.03%
2020/04/17	12	40.78	12	40.93	40.45	0	3,367	0.00%
2020/04/16	4	41.70	0	0.00	41.25	4	3,256	0.12%
2020/04/15	18	40.98	7	41.04	41.80	11	3,157	0.35%
2020/04/14	10	40.01	4.2	40.02	40.15	5.9	3,036	0.19%
2020/04/13	14	39.56	10	39.55	39.45	4	2,948	0.14%
2020/04/10	2	38.80	1	38.80	38.85	1	2,858	0.03%
2020/04/09	14	38.51	0	0.00	38.45	14	2,830	0.49%
2020/04/08	20.7	38.45	18	38.45	38.45	2.7	2,774	0.10%
2020/04/07	1	38.20	4	38.33	38.30	-3	2,719	-0.11%
2020/04/06	1	37.85	24	38.01	37.95	-23	2,640	-0.87%
2020/04/01	3	38.12	176	38.08	37.90	-173	2,567	-6.74%	大賣/鉅額交易
2020/03/30	0	0.00	1	33.80	33.90	-1	2,308	-0.04%
2020/03/27	1	33.45	0	0.00	33.20	1	2,279	0.04%
2020/03/26	1	33.00	3	32.60	33.30	-2	2,246	-0.09%
2020/03/25	3.3	33.40	2.3	33.22	33.25	1.1	2,236	0.05%
2020/03/24	1.2	32.26	6	32.04	31.85	-4.8	2,219	-0.22%
2020/03/23	7.2	30.16	1	30.60	30.70	6.2	2,213	0.28%
2020/03/20	9	31.05	0	0.00	31.25	9	2,200	0.41%
2020/03/19	7	29.69	2.3	29.10	29.30	4.7	2,142	0.22%
2020/03/18	7	31.91	1	31.90	31.80	6	2,038	0.29%
2020/03/17	5	31.70	2.4	32.29	31.85	2.6	1,994	0.13%
2020/03/16	2	33.43	0	0.00	33.20	2	1,941	0.10%
2020/03/13	21	32.77	15.2	33.59	34.00	5.8	1,916	0.31%
2020/03/12	41	36.04	1	35.70	35.60	40	1,827	2.19%
2020/03/11	67	36.98	1	36.80	36.90	66	1,779	3.71%
2020/03/10	58	36.30	0	0.00	36.70	58	1,752	3.31%
2020/03/09	7	37.78	0	0.00	37.20	7	1,682	0.42%
2020/03/06	0	0.00	1	38.10	38.20	-1	1,639	-0.06%
2020/03/05	1	38.50	1	38.70	38.45	0	1,625	0.00%
2020/03/04	0	0.00	3	38.00	37.95	-3	1,613	-0.19%
2020/03/03	1	38.20	0	0.00	38.05	1	1,602	0.06%
2020/03/02	6	37.51	0	0.00	37.50	6	1,587	0.38%
2020/02/27	3	38.23	0	0.00	38.00	3	1,547	0.19%
2020/02/25	2	38.15	0	0.00	38.40	2	1,520	0.13%
2020/02/24	12	38.70	0	0.00	38.55	12	1,511	0.79%
2020/02/21	2	39.00	136.8	39.01	39.00	-134.8	1,493	-9.02%	大賣/鉅額交易
2020/02/20	1	39.05	0	0.00	39.05	1	1,492	0.07%
2020/02/19	0	0.00	1	39.50	39.25	-1	1,491	-0.07%
2020/02/18	0	0.00	7	39.19	39.30	-7	1,494	-0.47%
2020/02/17	0	0.00	2.3	38.53	38.60	-2.3	1,482	-0.15%
2020/02/14	0	0.00	1	38.00	38.10	-1	1,492	-0.07%
2020/02/13	0	38.00	1	38.20	37.95	-1	1,486	-0.07%
2020/02/12	0	0.00	45	38.07	38.00	-45	1,481	-3.04%
2020/02/11	0	0.00	48	37.82	37.85	-48	1,466	-3.27%
2020/02/10	12	37.53	24	37.65	37.55	-12	1,469	-0.82%
2020/02/07	4	37.75	20	38.13	37.60	-16	1,476	-1.08%
2020/02/06	0	0.00	31	38.09	38.10	-31	1,454	-2.13%
2020/02/05	13	37.57	0	0.00	37.55	13	1,435	0.91%
2020/02/04	3	37.77	0	0.00	37.70	3	1,427	0.21%
2020/02/03	10	36.66	28	36.86	37.55	-18	1,420	-1.27%
2020/01/31	4	37.55	2	37.55	37.70	2	1,392	0.14%
2020/01/30	80	36.84	5	37.10	37.15	75	1,377	5.45%
2020/01/20	3	38.60	66	38.63	38.60	-63	1,290	-4.88%
2020/01/17	0	0.00	157.4	38.44	38.50	-157.4	1,272	-12.37%	大賣/鉅額交易
2020/01/16	2	38.05	0	0.00	38.10	2	1,249	0.16%
2020/01/15	6	37.92	0	0.00	38.00	6	1,245	0.48%
2020/01/14	0	0.00	3	38.47	38.20	-3	1,250	-0.24%
2020/01/13	0	0.00	12	37.83	37.85	-12	1,234	-0.97%
2020/01/10	2	36.90	22	36.91	36.90	-20	1,211	-1.65%
2020/01/08	20	36.73	0	0.00	36.55	20	1,219	1.64%
2020/01/06	16	36.60	0	0.00	36.85	16	1,221	1.31%
2020/01/03	1	36.95	0	0.00	37.05	1	1,210	0.08%
2020/01/02	0	0.00	2	37.08	37.10	-2	1,213	-0.16%
2019/12/31	0	0.00	7	36.95	36.95	-7	1,209	-0.58%
2019/12/30	10	36.80	0	0.00	36.80	10	1,201	0.83%
2019/12/27	3	36.73	0	0.00	36.80	3	1,199	0.25%
2019/12/26	11	36.85	0	0.00	36.85	11	1,195	0.92%
2019/12/25	0	0.00	0.2	36.95	36.95	-0.2	1,199	-0.01%
2019/12/24	6.8	36.88	0	0.00	36.90	6.8	1,206	0.56%
2019/12/23	23	36.53	0	0.00	36.65	23	1,202	1.91%
2019/12/20	25	36.51	0	0.00	36.70	25	1,196	2.09%
2019/12/19	7	36.74	0	0.00	36.70	7	1,179	0.59%
2019/12/18	1.2	36.60	6	36.15	36.65	-4.8	1,153	-0.42%
2019/12/17	12	35.90	4	35.96	35.95	8.1	1,128	0.71%
2019/12/16	1	35.95	0	0.00	36.00	1	1,138	0.09%
2019/12/13	1	35.90	3	35.95	35.90	-2	1,148	-0.17%
2019/12/12	23	36.04	0	0.00	35.85	23	1,139	2.02%
2019/12/11	1	36.20	0.1	36.10	36.10	0.9	1,133	0.08%
2019/12/10	0.8	36.10	2.1	36.15	36.15	-1.4	1,133	-0.12%
2019/12/09	0.7	35.90	0	0.00	35.95	0.7	1,149	0.06%
2019/12/06	10	35.40	0	0.00	35.50	10	1,139	0.88%
2019/12/05	1	35.25	0	0.00	35.25	1	1,130	0.09%
2019/12/02	0	0.00	1	35.35	35.40	-1	1,150	-0.09%
2019/11/29	0	0.00	3	35.50	35.55	-3	1,162	-0.26%
2019/11/28	0	0.00	1	35.65	35.55	-1	1,176	-0.09%
2019/11/25	2	35.50	2	35.55	35.40	0	1,329	0.00%
2019/11/21	10	35.55	0.2	35.60	35.55	9.8	1,427	0.69%
2019/11/20	11	35.60	1	35.75	35.95	10	1,427	0.70%
2019/11/19	65	35.67	1	35.65	35.75	64	1,432	4.47%
2019/11/18	1	35.75	2	35.65	35.75	-1	1,437	-0.07%
2019/11/15	4	35.90	0	0.00	35.95	4	1,434	0.28%
2019/11/13	0	0.00	3	35.05	35.15	-3	1,426	-0.21%
2019/11/05	1	34.65	0	0.00	34.90	1	1,647	0.06%
2019/11/04	0	0.00	2	34.65	34.70	-2	1,691	-0.12%
2019/11/01	1	34.60	0	0.00	34.55	1	1,711	0.06%
2019/10/29	0	0.00	2	34.80	34.75	-2	1,757	-0.11%
2019/10/25	0	0.00	0.2	35.00	34.90	-0.2	1,785	-0.01%
2019/10/24	0	0.00	2	34.90	35.00	-2	1,797	-0.11%
2019/10/23	15	34.82	0.1	34.95	34.85	14.9	1,809	0.82%
2019/10/22	1	35.05	0	0.00	35.00	1	1,811	0.06%
2019/10/21	2	34.45	4	34.65	34.70	-2	1,801	-0.11%
2019/10/18	12	34.30	0	0.00	34.10	12	1,793	0.67%
2019/10/14	1	34.40	0	0.00	34.35	1	1,824	0.05%
2019/10/09	1	34.25	0	0.00	34.15	1	1,821	0.05%
2019/10/08	0.9	34.45	0	0.00	34.45	0.9	1,832	0.05%
2019/10/04	1	33.70	0	0.00	33.70	1	1,833	0.05%
2019/10/02	0	0.00	2	33.90	33.75	-2	1,849	-0.11%
2019/10/01	2	33.70	0	0.00	33.80	2	1,864	0.11%
2019/09/27	1	33.95	0.1	34.05	33.70	0.9	1,873	0.05%
2019/09/26	1	33.95	0.1	34.10	33.95	1	1,873	0.05%
2019/09/23	2	34.10	1	34.00	34.15	1	1,916	0.05%
2019/09/20	2	33.78	1	33.90	33.70	1	1,924	0.05%
2019/09/19	5	33.96	0	0.00	33.95	5	1,929	0.26%
2019/09/18	3	34.40	0	0.00	34.35	3	1,946	0.15%
2019/09/17	0	0.00	9	34.15	34.10	-9	1,956	-0.46%
2019/09/11	0	0.00	3	34.97	34.70	-3	2,052	-0.15%
2019/09/09	1	33.80	0	0.00	33.85	1	2,028	0.05%
2019/09/06	5	33.70	0	0.00	33.75	5	2,026	0.25%
2019/09/05	35	33.85	1	34.10	33.80	34	2,025	1.68%
2019/09/04	2	34.00	2	33.98	33.95	0	2,028	0.00%
2019/09/02	16	34.00	0.1	34.50	34.15	15.9	2,039	0.78%
2019/08/30	22	33.82	0	0.00	33.80	22	2,043	1.08%
2019/08/29	2	32.93	2	32.95	32.90	0	2,014	0.00%
2019/08/28	8	35.94	0	0.00	36.10	8	1,973	0.41%
2019/08/27	5	35.93	0	0.00	35.60	5	1,916	0.26%
2019/08/26	1	36.20	0	0.00	36.15	1	1,845	0.05%
2019/08/23	3	36.32	0	0.00	36.30	3	1,826	0.16%
2019/08/21	10	36.75	0	0.00	36.50	10	1,865	0.54%
2019/08/20	1	36.40	0	0.00	36.45	1	1,896	0.05%
2019/08/19	1.2	36.23	0	0.00	36.15	1.2	1,902	0.06%
2019/08/15	2	35.80	2	35.60	35.95	0	1,880	0.00%
2019/08/14	12.1	36.87	38	36.68	36.45	-25.9	1,842	-1.41%
2019/08/13	9	38.09	2	38.05	37.80	7	1,731	0.40%
2019/08/12	6	38.48	1	38.35	38.40	5	1,738	0.29%
2019/08/08	3	38.22	1	38.90	38.90	2	1,745	0.11%
2019/08/06	0	0.00	2	37.65	38.00	-2	1,770	-0.11%
2019/08/02	1	39.10	0	0.00	39.00	1	1,739	0.06%
2019/07/30	0	0.00	2	39.50	39.50	-2	1,682	-0.12%
2019/07/29	0	0.00	3.7	39.71	39.85	-3.7	1,666	-0.22%
2019/07/26	0	0.00	1	39.25	39.30	-1	1,649	-0.06%
2019/07/25	0	0.00	0	38.95	38.95	0	1,648	0.00%
2019/07/24	0	0.00	1	38.75	38.60	-1	1,651	-0.06%
2019/07/23	0	0.00	4.2	38.65	38.70	-4.2	1,648	-0.25%
2019/07/18	1	38.75	0	0.00	38.75	1	1,625	0.06%
2019/07/16	2	38.75	0	0.00	38.65	2	1,599	0.13%
2019/07/15	0	0.00	1	39.00	38.90	-1	1,584	-0.06%
2019/07/12	0	0.00	1	38.60	38.75	-1	1,586	-0.06%
2019/07/10	0	0.00	1	38.35	38.30	-1	1,577	-0.06%
2019/07/09	0	0.00	2	38.38	38.40	-2	1,570	-0.13%
2019/06/28	0	0.00	7	37.55	37.40	-7	1,566	-0.45%
2019/06/26	10	38.30	0	0.00	37.80	10	1,642	0.61%
2019/06/24	8	37.19	0	0.00	37.40	8	1,636	0.49%
2019/06/21	1	37.40	1	37.70	37.35	0	1,627	0.00%
2019/06/19	0	0.00	1	36.70	36.70	-1	1,546	-0.06%
2019/06/14	0	0.00	1	36.20	36.20	-1	1,538	-0.06%
2019/06/12	0	0.00	1	36.50	36.45	-1	1,560	-0.06%
2019/06/10	3	35.90	1	36.05	36.05	2	1,537	0.13%
2019/06/06	3	35.95	5	35.90	35.90	-2	1,544	-0.13%
2019/06/05	0	0.00	1	36.25	36.35	-1	1,527	-0.07%
2019/06/04	0	0.00	1	36.45	36.45	-1	1,536	-0.07%
2019/06/03	10	36.06	3	36.05	36.10	7	1,551	0.45%
2019/05/30	1	36.25	7	36.30	36.30	-6	1,541	-0.39%
2019/05/29	6	36.14	2	36.25	36.30	4	1,539	0.26%
2019/05/28	26	36.57	1	36.70	35.90	25	1,534	1.63%
2019/05/27	0	0.00	4	36.46	36.70	-4	1,506	-0.27%
2019/05/24	0	0.00	4	35.70	35.75	-4	1,473	-0.27%
2019/05/23	4	35.26	0	0.00	35.30	4	1,488	0.27%
2019/05/21	0	0.00	1	35.80	35.85	-1	1,514	-0.07%
2019/05/20	0	0.00	4	35.56	35.60	-4	1,519	-0.26%
2019/05/17	0	0.00	1	35.95	35.70	-1	1,506	-0.07%
2019/05/16	0	0.00	1	35.45	35.50	-1	1,474	-0.07%
2019/05/15	0	0.00	1	35.30	35.30	-1	1,452	-0.07%
2019/05/14	10	34.00	0	0.00	34.65	10	1,436	0.70%
2019/05/13	0	0.00	5	34.34	34.20	-5	1,408	-0.36%
2019/05/10	0	0.00	1	33.40	33.35	-1	1,380	-0.07%
2019/05/09	10	33.55	26	33.50	33.35	-16	1,379	-1.16%
2019/05/03	1	33.60	0	0.00	33.85	1	1,420	0.07%
2019/05/02	10	33.90	2	34.00	34.00	8	1,423	0.56%
2019/04/25	0	0.00	1	33.25	33.25	-1	1,407	-0.07%
2019/04/24	0	0.00	2	33.15	33.25	-2	1,412	-0.14%
2019/04/22	0	0.00	1	33.20	33.05	-1	1,431	-0.07%
2019/04/19	10	32.60	0	0.00	33.05	10	1,438	0.70%
2019/04/18	2	32.75	0	0.00	32.60	2	1,463	0.14%
2019/04/12	9	33.25	0	0.00	33.30	9	1,475	0.61%
2019/04/11	7	33.56	0	0.00	33.20	7	1,479	0.47%
2019/04/08	0	0.00	2	33.60	33.65	-2	1,482	-0.13%
2019/04/03	5	33.34	0.5	33.50	33.50	4.5	1,474	0.31%
2019/04/02	9	33.43	0	0.00	33.20	9	1,465	0.61%
2019/04/01	6	33.49	0	0.00	33.55	6	1,445	0.42%
2019/03/29	10	33.62	5	33.65	33.65	5	1,430	0.35%
2019/03/27	2	32.70	0	0.00	32.60	2	1,364	0.15%
2019/03/22	2	32.40	0	0.00	32.20	2	1,362	0.15%
2019/03/21	0	0.00	8	32.45	32.45	-8	1,364	-0.59%
2019/03/19	1	32.50	0	0.00	32.35	1	1,378	0.07%
2019/03/18	1	32.55	0	0.00	32.55	1	1,374	0.07%
2019/03/15	4	31.90	0	0.00	32.25	4	1,366	0.29%
2019/03/11	1	31.95	0	0.00	32.10	1	1,363	0.07%
2019/02/27	1	31.65	1	31.45	31.65	0	1,343	0.00%
2019/02/25	1	31.70	0	0.00	31.70	1	1,326	0.08%
2019/02/22	0	0.00	1	31.70	31.65	-1	1,315	-0.08%
2019/02/21	0	0.00	1	31.90	31.85	-1	1,311	-0.08%
2019/02/20	0	0.00	1	31.80	31.85	-1	1,280	-0.08%
2019/02/19	0	0.00	1	31.10	31.20	-1	1,240	-0.08%
2019/02/18	0	0.00	2	30.80	30.80	-2	1,249	-0.16%
2019/02/15	1	30.50	0	0.00	30.50	1	1,241	0.08%
2019/02/14	0.1	30.70	4	30.55	30.50	-4	1,238	-0.32%
2019/02/13	1	30.45	1	30.60	30.65	0	1,224	0.00%
2019/02/12	6	30.44	0	0.00	30.40	6	1,209	0.50%
2019/02/11	1	30.15	0	0.00	30.15	1	1,197	0.08%
2019/01/25	10	29.95	0	0.00	29.90	10	1,178	0.85%
2019/01/21	10	30.40	0	0.00	30.35	10	1,149	0.87%
2019/01/16	1	30.05	0	0.00	30.00	1	1,176	0.08%
2019/01/15	0	0.00	1	29.95	29.95	-1	1,184	-0.08%
2019/01/11	0	0.00	2.3	29.62	29.55	-2.3	1,246	-0.18%
2019/01/08	1	29.35	0	0.00	29.30	1	1,229	0.08%
2019/01/04	2	28.90	0	0.00	28.90	2	1,262	0.16%
2019/01/02	2	29.60	0	0.00	29.65	2	1,282	0.16%
2018/12/27	2	29.60	0	0.00	29.60	2	1,283	0.16%
2018/12/26	3	29.67	0	0.00	29.60	3	1,285	0.23%
2018/12/21	1	29.85	0	0.00	30.15	1	1,317	0.08%
2018/12/20	1	29.85	0	0.00	29.85	1	1,321	0.08%
2018/12/19	6.1	29.95	0	0.00	29.95	6.1	1,318	0.46%
2018/12/18	3	30.13	3	30.25	30.10	0	1,313	0.00%
2018/12/17	0	0.00	2.2	30.61	30.60	-2.2	1,341	-0.16%
2018/12/13	1	30.40	0	0.00	30.40	1	1,342	0.07%
2018/12/12	0	0.00	1	30.15	30.15	-1	1,341	-0.07%
2018/12/11	3	30.15	0	0.00	30.10	3	1,334	0.22%
2018/12/10	1	30.10	0	0.00	30.15	1	1,333	0.07%
2018/12/05	1	30.70	0	0.00	30.65	1	1,400	0.07%
2018/11/23	2	30.05	0	0.00	30.05	2	1,578	0.13%
2018/11/22	2	30.25	0	0.00	30.20	2	1,585	0.13%
2018/11/15	2	30.25	0	0.00	30.30	2	1,853	0.11%
2018/11/07	1	31.20	0	0.00	31.40	1	1,923	0.05%
2018/11/02	1	30.80	0	0.00	30.70	1	1,984	0.05%
2018/11/01	1	30.80	0	0.00	30.80	1	1,988	0.05%
2018/10/30	1	29.70	0	0.00	29.70	1	2,006	0.05%
2018/10/29	1	29.85	0	0.00	29.75	1	2,026	0.05%
2018/10/26	2	30.05	0	0.00	30.05	2	2,044	0.10%
2018/10/25	1	30.15	0	0.00	30.20	1	2,033	0.05%
2018/10/24	1.5	30.95	0	0.00	30.95	1.5	2,038	0.08%
2018/10/22	0.2	31.20	1	30.65	31.00	-0.8	2,045	-0.04%
2018/10/19	3	30.43	0	0.00	30.35	3	2,041	0.15%
2018/10/18	4	31.65	0	0.00	31.55	4	1,978	0.20%
2018/10/15	4	31.85	1	31.85	31.75	3	1,950	0.15%
2018/10/12	3	31.63	0	0.00	31.85	3	1,943	0.15%
2018/10/11	4.2	32.10	4	32.15	31.95	0.2	1,916	0.01%
2018/10/05	5	34.07	0	0.00	34.10	5	1,867	0.27%
2018/10/04	1	34.75	0	0.00	34.80	1	1,839	0.05%
2018/10/01	0	35.55	0	0.00	35.45	0	1,816	0.00%
2018/09/27	0	0.00	1	35.25	35.50	-1	1,791	-0.06%
2018/09/25	1	35.40	0	0.00	35.35	1	1,777	0.06%
2018/09/21	0	36.50	1	35.55	36.50	-1	1,760	-0.05%
2018/09/14	1	35.15	0	0.00	35.15	1	1,732	0.06%
2018/09/13	1	35.00	0	0.00	35.15	1	1,727	0.06%
2018/09/12	1	34.65	3	34.83	34.95	-2	1,705	-0.12%
2018/09/11	2	34.03	0	0.00	34.35	2	1,691	0.12%
2018/09/10	3	34.20	2	34.55	33.95	1	1,682	0.06%
2018/09/07	7	34.89	0	0.00	34.70	7	1,669	0.42%
2018/09/06	4.1	34.87	0	0.00	34.85	4.1	1,652	0.25%
2018/09/05	4	35.31	0	0.00	35.20	4	1,619	0.25%
2018/09/04	5	35.85	1	35.95	35.80	4	1,599	0.25%
2018/09/03	1	36.60	0	0.00	36.15	1	1,579	0.06%
2018/08/31	1	36.35	0	0.00	36.45	1	1,555	0.06%
2018/08/30	3	36.58	0	0.00	36.45	3	1,535	0.20%
2018/08/28	2	36.93	0	0.00	36.95	2	1,506	0.13%
2018/08/27	21	36.73	3	36.87	37.35	18	1,465	1.23%
2018/08/24	2	40.75	5	40.65	41.10	-3	1,360	-0.22%
2018/08/20	1	39.80	0	0.00	39.80	1	1,265	0.08%
2018/08/17	1	39.50	0	0.00	39.50	1	1,260	0.08%
2018/08/16	1	39.75	0	0.00	39.70	1	1,234	0.08%
2018/08/15	0	0.00	0.1	40.00	39.85	-0.1	1,227	-0.01%
2018/08/13	2	39.58	0	0.00	39.60	2	1,205	0.17%
2018/08/10	1	40.10	0	0.00	40.10	1	1,181	0.08%
2018/08/09	1	39.95	1	40.50	40.10	0	1,164	0.00%
2018/08/07	0	0.00	3	40.80	40.55	-3	1,150	-0.26%
2018/08/06	1	40.75	3	40.73	40.85	-2	1,155	-0.17%
2018/08/03	5	40.01	0	0.00	40.30	5	1,161	0.43%
2018/08/02	5	39.74	0	0.00	39.60	5	1,152	0.43%
2018/08/01	0	0.00	1	39.70	39.80	-1	1,132	-0.09%
2018/07/31	0	0.00	2	39.50	39.50	-2	1,134	-0.18%
2018/07/27	10	39.00	2	39.08	39.10	8	1,156	0.69%
2018/07/26	0	0.00	1	38.60	38.70	-1	1,190	-0.08%
2018/07/25	0	0.00	3	38.60	38.55	-3	1,238	-0.24%
2018/07/23	0	0.00	5	38.50	38.50	-5	1,250	-0.40%
2018/07/18	15	38.40	0	0.00	38.40	15	1,267	1.18%
2018/07/17	5	38.40	0	0.00	38.40	5	1,271	0.39%
2018/07/16	14	38.40	0	0.00	38.40	14	1,276	1.10%
2018/07/13	1	38.10	0	0.00	38.15	1	1,275	0.08%
2018/07/12	5	38.05	1	38.20	38.15	4	1,283	0.31%
2018/07/11	1	37.90	1	37.85	37.85	0	1,298	0.00%
2018/07/10	0	0.00	1	38.00	38.00	-1	1,323	-0.08%
2018/07/05	10	37.74	0	0.00	37.60	10	1,396	0.72%
2018/07/04	2	37.75	0	0.00	37.90	2	1,420	0.14%
2018/07/03	0	0.00	1	38.30	37.75	-1	1,459	-0.07%
2018/06/28	2	37.38	0	0.00	37.35	2	1,554	0.13%
2018/06/27	0	37.85	0	0.00	37.80	0	1,633	0.00%
2018/06/26	0	37.70	0	0.00	37.40	0	1,632	0.00%
2018/06/25	3	37.64	0	0.00	37.60	3	1,636	0.19%
2018/06/20	0	0.00	4	37.60	37.55	-4	1,665	-0.24%
2018/06/19	0	0.00	10	37.70	37.70	-10	1,663	-0.60%
2018/06/15	3	37.93	0	0.00	38.00	3	1,651	0.18%
2018/06/14	2	38.33	1	38.55	38.30	1	1,636	0.06%
2018/06/13	1	38.60	0	0.00	38.55	1	1,642	0.06%
2018/06/12	4	38.55	0	0.00	38.50	4	1,658	0.24%
2018/06/11	0	0.00	1	38.95	38.90	-1	1,649	-0.06%
2018/06/08	1	38.70	1	38.70	38.70	0	1,644	0.00%
2018/06/07	0	0.00	1	38.70	38.65	-1	1,658	-0.06%
2018/06/05	0	0.00	1	38.75	38.80	-1	1,671	-0.06%
2018/06/04	2	38.50	2	38.58	38.65	0	1,675	0.00%
2018/05/30	0	0.00	1	37.90	37.85	-1	1,739	-0.06%
2018/05/24	0	0.00	0.2	37.95	37.90	-0.2	1,860	-0.01%
2018/05/23	0	0.00	4	37.75	37.65	-4	1,878	-0.21%
2018/05/22	0	0.00	2	37.95	37.95	-2	1,885	-0.11%
2018/05/21	12	38.29	1	38.25	38.15	11	1,911	0.58%
2018/05/17	1	37.70	0	0.00	37.75	1	1,963	0.05%
2018/05/15	2	37.60	0	0.00	37.50	2	2,022	0.10%
2018/05/10	2	36.70	2	36.83	36.75	0	2,093	0.00%
2018/05/08	1	36.75	0	0.00	36.65	1	2,165	0.05%
2018/05/07	1	36.50	0	0.00	36.80	1	2,186	0.05%
2018/05/04	2	36.10	0	0.00	36.30	2	2,253	0.09%
2018/05/03	4	36.68	0	0.00	36.55	4	2,243	0.18%
2018/05/02	2	37.28	0	0.00	37.20	2	2,224	0.09%
2018/04/30	2	37.65	0	0.00	37.90	2	2,211	0.09%
2018/04/27	1	37.60	0	0.00	37.55	1	2,270	0.04%
2018/04/26	2	37.60	0	0.00	37.55	2	2,393	0.08%
2018/04/23	3	38.07	0	0.00	38.05	3	2,469	0.12%
2018/04/20	0	38.10	0	0.00	38.00	0	2,496	0.00%
2018/04/13	1	38.00	1	38.00	38.10	0	2,647	0.00%
2018/04/12	0.2	38.10	0	0.00	38.00	0.2	2,672	0.01%
2018/04/09	5	37.60	10	37.65	37.85	-5	2,870	-0.17%
2018/04/03	1	37.95	1	38.25	37.95	0	2,868	0.00%
2018/03/31	0	0.00	0.8	39.15	39.20	-0.8	2,988	-0.03%
2018/03/30	2	38.23	32	38.13	38.85	-30	2,964	-1.01%
2018/03/29	10	37.55	0	0.00	37.50	10	2,913	0.34%
2018/03/28	10	37.35	0	0.00	37.40	10	2,912	0.34%
2018/03/27	0	0.00	2.1	37.47	37.40	-2.1	2,913	-0.07%
2018/03/21	0	0.00	1	36.85	36.60	-1	3,050	-0.03%
2018/03/19	1	36.65	0	0.00	36.65	1	3,184	0.03%
2018/03/16	6	36.52	0	36.85	36.85	6	3,214	0.19%
2018/03/15	6	36.74	0	0.00	36.85	6	3,223	0.19%
2018/03/14	2	36.85	2	36.90	37.00	0	3,237	0.00%
2018/03/13	1	36.80	0	0.00	37.00	1	3,261	0.03%
2018/03/09	2	36.90	1	37.05	36.80	1	3,274	0.03%
2018/03/08	0	0.00	2	36.60	36.80	-2	3,293	-0.06%
2018/03/06	3.7	36.41	0	0.00	36.50	3.7	3,282	0.11%
2018/03/05	13	37.08	0	0.00	36.90	13	3,261	0.40%
2018/03/02	1	37.80	0	0.00	37.55	1	3,239	0.03%
2018/03/01	3	38.13	5	38.30	38.15	-2	3,213	-0.06%
2018/02/27	10	37.90	5.1	38.40	37.90	5	3,178	0.16%
2018/02/26	1	38.35	6	38.39	38.20	-5	3,156	-0.16%
2018/02/23	2	38.30	0	0.00	38.40	2	3,180	0.06%
2018/02/21	0	0.00	38	38.63	38.75	-38	3,209	-1.18%
2018/02/06	4	36.99	0	0.00	36.85	4	3,122	0.13%
2018/02/01	1	38.70	7	38.56	38.70	-6	3,081	-0.19%
2018/01/31	1	37.75	1	37.95	37.75	0	3,057	0.00%
2018/01/30	1	37.40	0	0.00	37.40	1	3,021	0.03%
2018/01/29	35	37.88	1	37.55	37.85	34	3,050	1.11%
2018/01/26	3	38.27	0	0.00	38.35	3	2,982	0.10%
2018/01/25	1	38.50	0	0.00	38.75	1	2,980	0.03%
2018/01/24	0	0.00	1	39.15	39.15	-1	2,969	-0.03%
2018/01/23	15	39.17	17	39.14	39.10	-2	2,990	-0.07%
2018/01/22	6	38.27	4	38.36	38.00	2	2,978	0.07%
2018/01/19	3	40.17	0	0.00	39.55	3	2,877	0.10%
2018/01/18	0	0.00	6	40.44	40.45	-6	2,917	-0.21%
2018/01/17	0	0.00	0.1	40.05	40.25	-0.1	2,905	0.00%
2018/01/16	0	0.00	2	39.95	39.55	-2	2,883	-0.07%
2018/01/12	0	0.00	1	40.00	39.90	-1	2,875	-0.03%
2018/01/11	0	0.00	2	39.95	39.95	-2	2,861	-0.07%
2018/01/10	16	40.00	7	40.15	40.00	9	2,824	0.32%
2018/01/09	3	40.10	0	0.00	40.10	3	2,766	0.11%
2018/01/05	4	38.84	7	38.83	39.15	-3	2,657	-0.11%
2018/01/04	1	38.00	0	0.00	37.80	1	2,569	0.04%
2018/01/02	1	36.10	0	0.00	36.35	1	2,415	0.04%