大成 (1210)-富邦-陽明券商分點個股進出

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
4,264張
產業
上市食品類股▼1.04%
1117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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	6.2	56.99	0	0.00	57.00	6.2	2,175	0.29%
2024/04/23	6.1	56.85	7	57.09	57.40	-1	2,142	-0.04%
2024/04/22	8.2	56.12	0	0.00	56.40	8.2	2,093	0.39%
2024/04/19	3	55.60	0	0.00	55.50	3	2,041	0.15%
2024/04/18	0	55.70	4.2	55.86	55.70	-4.2	1,980	-0.21%
2024/04/17	1	55.90	0	56.00	55.60	1	1,957	0.05%
2024/04/16	9.5	55.29	17	55.20	55.20	-7.5	1,952	-0.38%
2024/04/15	12.3	56.47	10	56.20	56.30	2.3	1,925	0.12%
2024/04/12	1	57.30	0	0.00	57.20	1	1,881	0.05%
2024/04/11	2.2	57.32	11.8	57.24	57.40	-9.6	1,887	-0.51%
2024/04/10	6	57.93	2	58.25	58.00	4	1,884	0.21%
2024/04/09	0.3	57.90	6.1	58.07	58.00	-5.8	1,899	-0.31%
2024/04/08	6.8	57.75	1.1	58.00	58.00	5.7	1,904	0.30%
2024/04/03	0.6	57.86	7.1	57.50	57.60	-6.5	1,944	-0.33%
2024/04/02	0	58.00	0	0.00	57.80	0	1,933	0.00%
2024/04/01	0	0.00	0.6	58.17	58.20	-0.6	1,935	-0.03%
2024/03/29	0.1	57.55	0.5	57.80	57.70	-0.4	1,933	-0.02%
2024/03/28	1.1	57.89	0	0.00	57.70	1.1	1,946	0.06%
2024/03/27	5	57.60	11.5	57.62	57.80	-6.5	2,001	-0.32%
2024/03/26	3.1	57.55	1	57.90	57.40	2.1	2,064	0.10%
2024/03/25	2	57.85	90.4	57.84	57.70	-88.4	2,116	-4.18%
2024/03/22	8	57.71	12	57.80	57.60	-4	2,179	-0.18%
2024/03/21	92.2	58.20	4.4	58.29	58.20	87.8	2,232	3.93%
2024/03/20	16	58.22	14.5	58.44	58.20	1.5	2,225	0.07%
2024/03/19	20.1	57.34	11	57.42	57.20	9	2,207	0.41%
2024/03/18	21.7	56.62	16.1	56.71	57.10	5.6	2,213	0.25%
2024/03/15	68.8	57.11	24.4	57.18	56.80	44.4	2,172	2.05%
2024/03/14	2	61.15	8.9	60.94	60.50	-6.9	1,957	-0.35%
2024/03/13	2	60.20	13.7	60.20	60.10	-11.7	1,902	-0.61%
2024/03/12	10.1	60.00	7	60.19	60.10	3.1	1,898	0.16%
2024/03/11	1.5	59.51	2.2	59.63	59.60	-0.7	1,910	-0.04%
2024/03/08	1.7	59.59	3	59.57	59.40	-1.3	1,923	-0.07%
2024/03/07	9.6	60.09	6.2	60.06	60.30	3.4	1,920	0.18%
2024/03/06	4.2	60.14	4	60.53	60.40	0.2	1,916	0.01%
2024/03/05	7.3	59.74	24.6	60.13	60.30	-17.3	1,911	-0.91%
2024/03/04	1	58.90	5	58.83	58.70	-4	1,853	-0.22%
2024/03/01	0	0.00	2	58.90	58.90	-2	1,854	-0.11%
2024/02/29	1	58.40	1.1	58.41	58.40	0	1,858	0.00%
2024/02/27	16.2	58.60	3	58.63	58.50	13.2	1,861	0.71%
2024/02/26	1.3	59.06	3.7	59.03	59.00	-2.4	1,879	-0.13%
2024/02/23	0	0.00	3	59.00	58.70	-3	1,881	-0.16%
2024/02/22	2	58.70	5	58.62	58.60	-3	1,887	-0.16%
2024/02/21	0	58.50	3	58.60	58.50	-3	1,882	-0.16%
2024/02/20	0	0.00	1	58.00	57.80	-1	1,864	-0.05%
2024/02/19	1.6	57.42	6.1	58.00	58.00	-4.5	1,861	-0.24%
2024/02/16	0	57.20	1	57.40	57.00	-1	1,869	-0.05%
2024/02/15	3.2	57.15	1.1	57.21	57.20	2.1	1,855	0.11%
2024/02/05	6	57.88	5.4	58.16	58.20	0.6	1,837	0.03%
2024/02/02	0	57.80	0.4	57.90	58.00	-0.4	1,856	-0.02%
2024/02/01	0	0.00	1	58.00	57.80	-1	1,853	-0.05%
2024/01/31	0	57.74	1	57.80	57.70	-1	1,846	-0.05%
2024/01/30	1	57.70	0	0.00	57.70	1	1,838	0.05%
2024/01/29	1	58.20	0	0.00	58.30	1	1,837	0.06%
2024/01/26	2	58.59	2	58.55	58.20	0	1,838	0.00%
2024/01/24	0	0.00	1	57.50	57.50	-1	1,828	-0.05%
2024/01/23	0	57.50	0	0.00	57.80	0	1,842	0.00%
2024/01/22	0.3	57.27	0	0.00	57.40	0.3	1,835	0.02%
2024/01/19	0	0.00	2	57.20	57.30	-2	1,833	-0.11%
2024/01/18	0.2	57.09	0	0.00	57.10	0.2	1,838	0.01%
2024/01/17	0	57.50	1.8	57.32	57.70	-1.8	1,820	-0.10%
2024/01/16	4	57.20	1	57.30	57.40	3	1,790	0.17%
2024/01/15	0	0.00	0	57.50	58.00	0	1,790	0.00%
2024/01/12	4	56.53	0	0.00	57.00	4	1,802	0.22%
2024/01/11	3.1	56.70	0.5	56.80	56.80	2.6	1,783	0.15%
2024/01/10	2	56.50	1	56.41	57.00	1	1,787	0.06%
2024/01/09	6.1	57.04	3	57.10	57.10	3.1	1,785	0.17%
2024/01/08	1	57.70	0	0.00	57.80	1	1,772	0.06%
2024/01/05	1.1	57.71	6.2	57.63	57.60	-5.1	1,778	-0.29%
2024/01/04	2.2	58.07	1	58.40	58.20	1.2	1,757	0.07%
2024/01/03	5	58.56	3	58.73	58.80	2	1,751	0.11%
2024/01/02	5.1	58.52	5	58.64	58.90	0.1	1,724	0.01%
2023/12/29	5	58.64	8.1	58.68	58.50	-3.1	1,711	-0.18%
2023/12/28	4	57.65	2	57.80	57.80	2	1,701	0.12%
2023/12/27	5	57.60	0	0.00	57.50	5	1,728	0.29%
2023/12/25	2.1	58.40	18.2	57.96	57.70	-16.1	1,731	-0.93%
2023/12/22	11	58.42	11	59.00	59.00	0	1,706	0.00%
2023/12/21	3	58.73	7.1	58.50	59.20	-4.1	1,653	-0.25%
2023/12/20	15	58.33	21	58.55	58.80	-6	1,617	-0.37%
2023/12/19	1	57.70	15	58.55	58.60	-14	1,565	-0.89%
2023/12/18	1	58.10	3	58.07	58.40	-2	1,500	-0.13%
2023/12/15	31	56.88	7.2	57.00	57.00	23.8	1,464	1.62%
2023/12/14	1.1	56.60	12	56.89	56.90	-10.9	1,468	-0.74%
2023/12/13	11.9	56.16	5.3	56.44	56.30	6.6	1,457	0.45%
2023/12/12	0	0.00	6	57.10	57.20	-6	1,459	-0.41%
2023/12/11	1	57.20	7	57.10	57.00	-6	1,455	-0.41%
2023/12/08	0.1	57.20	4	57.55	57.20	-4	1,479	-0.27%
2023/12/07	1	56.80	4.5	57.03	56.80	-3.5	1,478	-0.23%
2023/12/06	7	57.29	25	57.32	57.40	-18	1,471	-1.22%
2023/12/05	10	56.30	2	56.35	56.50	8	1,442	0.55%
2023/12/04	0	0.00	8	56.14	56.10	-8	1,426	-0.56%
2023/12/01	5	55.70	1	55.90	55.80	4	1,431	0.28%
2023/11/30	0.2	56.00	11	56.29	56.30	-10.8	1,445	-0.74%
2023/11/29	0	0.00	3	55.90	55.90	-3	1,487	-0.20%
2023/11/28	0.1	55.50	1.1	55.59	55.80	-1	1,486	-0.07%
2023/11/27	1	55.21	0.2	55.35	55.00	0.8	1,488	0.05%
2023/11/24	1	55.10	0	0.00	55.30	1	1,490	0.07%
2023/11/22	13	54.81	2	54.95	54.90	11	1,475	0.74%
2023/11/21	2.1	54.29	4	54.45	54.50	-1.9	1,468	-0.13%
2023/11/20	8.1	53.70	0.1	53.80	53.60	8	1,457	0.55%
2023/11/17	3	53.97	0	0.00	53.90	3	1,454	0.21%
2023/11/16	2.2	54.21	1	54.30	54.00	1.2	1,450	0.08%
2023/11/15	0.1	53.70	1.1	53.88	53.90	-1	1,460	-0.07%
2023/11/14	0.2	53.46	6	53.28	53.20	-5.8	1,520	-0.38%
2023/11/13	3	53.23	0	0.00	53.00	3	1,542	0.19%
2023/11/10	12	53.77	4.6	53.78	53.60	7.4	1,573	0.47%
2023/11/09	0	0.00	1.1	52.91	52.80	-1.1	1,558	-0.07%
2023/11/08	0	52.90	0	0.00	53.00	0	1,651	0.00%
2023/11/07	0	0.00	0	52.70	52.80	0	1,692	0.00%
2023/11/06	4	52.90	0.1	52.80	52.80	3.9	1,773	0.22%
2023/11/03	0.1	52.60	10	52.50	52.50	-9.9	2,027	-0.49%
2023/11/02	2	52.00	0	0.00	52.10	2	2,102	0.10%
2023/11/01	0	51.30	25	51.31	51.90	-25	2,220	-1.12%
2023/10/31	5.3	51.21	436	51.28	50.80	-430.7	2,536	-16.98%	大賣/鉅額交易
2023/10/30	0.2	51.88	88	51.68	51.60	-87.8	2,750	-3.19%
2023/10/27	0.1	51.90	41	51.80	51.90	-40.9	2,967	-1.38%
2023/10/26	2	51.45	120.6	51.50	51.40	-118.6	3,107	-3.82%	大賣/鉅額交易
2023/10/25	0	0.00	3	52.20	51.90	-3	3,144	-0.10%
2023/10/24	1	51.60	65	51.70	51.70	-64	3,205	-2.00%
2023/10/23	0.1	51.70	2.1	51.60	51.60	-2	3,290	-0.06%
2023/10/20	5.1	51.18	18	51.27	51.20	-12.9	3,351	-0.39%
2023/10/18	4	51.83	122	51.72	51.60	-118	3,558	-3.32%	大賣/鉅額交易
2023/10/17	2	52.45	0	0.00	52.20	2	3,714	0.05%
2023/10/16	1	52.60	50	52.50	52.50	-49	3,843	-1.27%
2023/10/13	15	52.95	121.1	53.04	52.80	-106.1	4,081	-2.60%	大賣/鉅額交易
2023/10/12	5.7	52.92	5	53.20	53.20	0.7	4,329	0.02%
2023/10/11	1	52.80	1	53.00	52.70	0	4,406	0.00%
2023/10/06	0.2	53.03	11	52.94	52.80	-10.8	4,441	-0.24%
2023/10/05	0.1	52.80	29	52.67	52.60	-28.9	4,458	-0.65%
2023/10/04	5.8	52.30	30	52.20	52.10	-24.2	4,499	-0.54%
2023/10/03	18.1	53.39	61	53.20	53.10	-42.9	4,501	-0.95%
2023/10/02	4.1	53.88	2	53.80	53.80	2.1	4,483	0.05%
2023/09/28	5.1	53.90	2	53.90	53.80	3.1	4,493	0.07%
2023/09/27	3.1	54.10	0	0.00	54.10	3.1	4,499	0.07%
2023/09/25	0	0.00	5.1	54.76	55.20	-5.1	4,530	-0.11%
2023/09/22	6	53.93	7	53.80	54.00	-1	4,532	-0.02%
2023/09/21	0.1	54.40	15	53.80	54.30	-14.9	4,535	-0.33%
2023/09/20	10.2	54.32	0	0.00	54.20	10.2	4,538	0.22%
2023/09/19	6	54.30	0	0.00	54.40	6	4,511	0.13%
2023/09/18	0.1	55.50	0	0.00	55.30	0.1	4,498	0.00%
2023/09/15	0	0.00	0.2	55.31	55.60	-0.2	4,497	0.00%
2023/09/14	3.5	55.17	0	0.00	54.90	3.5	4,512	0.08%
2023/09/13	2.3	54.00	37.2	54.03	54.30	-34.9	4,504	-0.77%
2023/09/12	1.2	54.45	0	0.00	54.20	1.2	4,490	0.03%
2023/09/11	5.1	54.19	0	0.00	54.20	5.1	4,482	0.11%
2023/09/08	3	54.70	2	54.70	54.50	1	4,486	0.02%
2023/09/07	0	0.00	0.7	55.00	54.60	-0.7	4,496	-0.01%
2023/09/06	4.2	54.82	5.6	54.65	54.80	-1.5	4,493	-0.03%
2023/09/05	1	55.50	0	0.00	55.40	1	4,475	0.02%
2023/09/04	3	55.87	11.4	55.85	56.10	-8.4	4,468	-0.19%
2023/09/01	0.3	54.89	1	55.00	55.00	-0.7	4,422	-0.02%
2023/08/31	1.2	54.96	5.1	54.88	54.60	-3.9	4,413	-0.09%
2023/08/30	1.1	54.42	0	0.00	54.30	1.1	4,399	0.02%
2023/08/29	6.2	54.48	0	0.00	54.80	6.2	4,397	0.14%
2023/08/28	2	53.90	55	54.01	54.20	-53	4,392	-1.21%
2023/08/25	0	0.00	3.2	54.66	54.30	-3.2	4,397	-0.07%
2023/08/24	52	54.00	1	53.80	53.80	51	4,399	1.16%
2023/08/23	6	54.33	4	54.50	54.30	2	4,391	0.05%
2023/08/22	3.2	54.35	0	0.00	54.60	3.2	4,391	0.07%
2023/08/21	7	54.60	1	54.52	54.30	6	4,400	0.14%
2023/08/18	6	54.90	4.2	54.85	54.70	1.8	4,388	0.04%
2023/08/17	0	54.00	4	53.83	54.00	-4	4,363	-0.09%
2023/08/16	1.1	53.18	2	52.90	53.40	-0.9	4,391	-0.02%
2023/08/15	0.1	53.50	2	53.25	53.10	-1.9	4,362	-0.04%
2023/08/14	7.4	52.80	16	52.99	52.90	-8.6	4,360	-0.20%
2023/08/11	2.2	54.39	3	54.47	54.10	-0.9	4,299	-0.02%
2023/08/10	4.3	54.10	80	54.06	54.30	-75.7	4,311	-1.76%
2023/08/09	43.4	54.48	83	55.15	55.40	-39.6	4,248	-0.93%
2023/08/08	18	59.44	54	59.15	58.90	-36	3,996	-0.90%
2023/08/07	38	58.46	31.9	58.74	58.80	6.1	3,956	0.15%
2023/08/04	24	57.82	99	59.52	56.70	-75	3,866	-1.94%
2023/08/02	33.9	62.98	11	62.96	61.40	22.9	3,623	0.63%
2023/08/01	23.2	61.59	35.2	61.83	62.20	-12	3,484	-0.34%
2023/07/31	17	60.21	30.1	60.03	59.80	-13.1	3,311	-0.39%
2023/07/28	50.2	59.40	8.2	59.05	59.40	42	3,249	1.29%
2023/07/27	106	58.95	9	59.44	59.50	97	3,234	3.00%	大買/
2023/07/26	157.1	57.99	7	59.07	59.00	150.1	3,191	4.70%	大買/鉅額交易
2023/07/25	132	58.41	3.1	58.09	58.10	128.9	3,113	4.14%	大買/鉅額交易
2023/07/24	125	59.13	7.1	58.54	59.00	118	3,044	3.87%	大買/鉅額交易
2023/07/21	9	59.02	23.5	58.82	59.00	-14.5	2,974	-0.49%
2023/07/20	201	57.64	73.7	58.17	58.60	127.3	2,857	4.46%	大買/鉅額交易
2023/07/19	309	56.97	12.2	56.93	56.30	296.8	2,690	11.03%	大買/鉅額交易
2023/07/18	6	57.08	21.5	57.03	55.90	-15.4	2,564	-0.60%
2023/07/17	5	54.92	32.4	55.46	55.90	-27.4	2,333	-1.17%
2023/07/14	103.5	53.10	3.3	53.21	52.60	100.1	2,096	4.78%	大買/
2023/07/13	1	52.00	3	52.07	51.80	-2	2,059	-0.10%
2023/07/12	4	51.78	2	51.90	51.80	2	2,081	0.10%
2023/07/11	94	51.64	8	52.04	52.00	86	2,083	4.13%
2023/07/10	0	0.00	11	52.49	52.50	-11	2,058	-0.53%
2023/07/07	5	51.84	0.3	52.20	51.80	4.7	2,037	0.23%
2023/07/06	3	52.23	0	0.00	52.10	3	2,036	0.15%
2023/07/05	1	52.90	0	0.00	52.90	1	2,031	0.05%
2023/07/04	0	0.00	6	53.25	53.30	-6	2,046	-0.29%
2023/07/03	1	53.30	7.2	53.33	53.30	-6.2	2,083	-0.30%
2023/06/30	1	53.00	12.1	53.32	53.30	-11.1	2,091	-0.53%
2023/06/29	2	53.20	0.3	53.09	52.80	1.7	2,063	0.08%
2023/06/28	0	0.00	0	52.20	52.70	0	2,049	0.00%
2023/06/26	4	52.20	5	52.10	52.20	-1	2,049	-0.05%
2023/06/21	1.1	51.58	0	0.00	52.10	1.1	2,051	0.05%
2023/06/20	5.1	51.28	8.8	51.40	51.40	-3.7	2,044	-0.18%
2023/06/19	5	52.40	1	52.50	52.40	4	2,008	0.20%
2023/06/16	3	52.57	0	0.00	52.50	3	2,011	0.15%
2023/06/15	0	52.80	0.5	52.60	52.90	-0.4	2,005	-0.02%
2023/06/14	1	52.90	0	0.00	52.50	1	2,014	0.05%
2023/06/12	1	53.10	2	52.75	52.70	-1	2,005	-0.05%
2023/06/09	3	53.33	0	0.00	53.50	3	2,013	0.15%
2023/06/08	0	53.30	1	53.50	53.50	-1	2,029	-0.05%
2023/06/07	3	52.83	4.3	53.29	53.30	-1.3	2,039	-0.07%
2023/06/06	7	52.81	0.5	53.00	52.80	6.5	2,046	0.32%
2023/06/05	3	53.17	85	53.16	53.00	-82	2,074	-3.95%
2023/06/02	12	53.04	15.2	53.00	53.20	-3.2	2,130	-0.15%
2023/05/31	13.1	53.06	0	0.00	52.50	13.1	2,283	0.57%
2023/05/30	1	52.90	0	0.00	53.30	1	2,359	0.04%
2023/05/29	5	52.86	20	53.05	52.80	-15	2,645	-0.57%
2023/05/26	0.1	53.00	0	0.00	53.10	0.1	2,677	0.00%
2023/05/25	1	53.40	2	53.30	53.30	-1	2,736	-0.04%
2023/05/24	1	53.70	7.1	53.74	53.90	-6.1	2,753	-0.22%
2023/05/23	53	54.10	12.6	54.37	54.00	40.4	2,765	1.46%
2023/05/22	2	53.60	28.2	53.83	53.70	-26.2	2,722	-0.96%
2023/05/19	37	53.10	0	53.20	53.10	37	2,668	1.39%
2023/05/18	3	53.23	16	53.31	53.10	-13	2,655	-0.49%
2023/05/17	32	53.48	8.2	53.42	53.50	23.8	2,642	0.90%
2023/05/16	0.1	53.20	12	53.50	53.00	-12	2,612	-0.46%
2023/05/15	0	52.60	0	0.00	52.80	0	2,561	0.00%
2023/05/12	4	52.32	1.3	52.42	52.50	2.7	2,568	0.10%
2023/05/11	4	52.32	1.3	52.42	52.00	2.7	2,560	0.10%
2023/05/10	6.2	53.08	18	53.27	53.30	-11.8	2,533	-0.47%
2023/05/09	82.1	53.33	7	53.91	52.70	75.1	2,510	2.99%
2023/05/08	42	53.24	16.4	53.40	53.50	25.6	2,441	1.05%
2023/05/05	0	0.00	21	52.40	52.80	-21	2,366	-0.89%
2023/05/04	3	52.60	2.8	52.66	51.80	0.2	2,330	0.01%
2023/05/03	0	0.00	2.1	52.40	52.20	-2.1	2,273	-0.09%
2023/05/02	3	51.94	0	0.00	51.80	3	2,255	0.13%
2023/04/27	0.2	51.10	0	0.00	51.10	0.2	2,255	0.01%
2023/04/26	3	51.10	0	0.00	51.30	3	2,263	0.13%
2023/04/25	28.3	50.99	1.5	50.97	50.90	26.8	2,254	1.19%
2023/04/24	0.1	51.20	1.3	51.14	51.30	-1.2	2,232	-0.05%
2023/04/21	7	51.63	20.1	51.66	51.40	-13.1	2,232	-0.59%
2023/04/20	1	52.20	0	0.00	52.00	1	2,229	0.05%
2023/04/19	0	0.00	6.5	52.77	52.60	-6.5	2,223	-0.29%
2023/04/18	1	52.80	2	53.07	52.70	-1	2,199	-0.05%
2023/04/17	86	52.97	19.3	53.05	52.80	66.7	2,156	3.09%
2023/04/14	10.5	51.84	7	52.00	51.90	3.5	2,089	0.17%
2023/04/13	0	0.00	5	51.96	52.00	-5	2,064	-0.24%
2023/04/12	2	51.10	2	51.05	51.00	0	2,039	0.00%
2023/04/11	1	51.50	11.1	51.72	51.40	-10.1	2,025	-0.50%
2023/04/10	25.1	51.90	2	52.00	52.00	23.1	2,049	1.13%
2023/04/07	3.7	51.69	0.3	51.90	51.90	3.3	2,035	0.16%
2023/04/06	1	52.10	28.1	52.01	51.90	-27.1	2,013	-1.34%
2023/03/31	0.4	50.40	15	50.95	51.10	-14.6	1,972	-0.74%
2023/03/30	10	50.30	1.1	50.30	50.30	9	1,938	0.46%
2023/03/29	0	0.00	0	50.30	50.20	0	1,930	0.00%
2023/03/28	4	50.10	4	50.20	50.30	0	1,934	0.00%
2023/03/27	0.1	50.20	1	50.40	50.20	-0.9	1,924	-0.05%
2023/03/24	2	49.70	0	0.00	49.90	2	1,914	0.10%
2023/03/23	1	49.95	2.1	50.10	50.00	-1.1	1,900	-0.06%
2023/03/22	2.1	50.11	21	50.00	50.10	-18.9	1,894	-1.00%
2023/03/21	4.3	49.81	14.5	49.86	50.10	-10.2	1,886	-0.54%
2023/03/20	5.1	49.87	0	0.00	49.65	5.1	1,878	0.27%
2023/03/17	9	50.06	6	50.00	49.85	3	1,866	0.16%
2023/03/16	0	0.00	16	50.06	50.00	-16	1,853	-0.86%
2023/03/15	3.1	50.67	1.3	50.34	50.30	1.9	1,840	0.10%
2023/03/14	21.7	50.84	5.1	50.59	50.50	16.7	1,827	0.91%
2023/03/13	11.2	49.58	0	0.00	50.10	11.2	1,813	0.61%
2023/03/10	15.5	50.54	2.2	50.72	50.30	13.3	1,791	0.74%
2023/03/09	1	51.20	7	51.14	51.10	-6	1,772	-0.34%
2023/03/08	12	51.44	7.4	51.41	51.30	4.6	1,767	0.26%
2023/03/07	31.9	51.98	7.8	51.81	51.20	24.1	1,730	1.40%
2023/03/06	5	51.56	12.2	51.60	51.30	-7.2	1,673	-0.43%
2023/03/03	11.1	50.93	17	50.94	50.20	-5.9	1,590	-0.37%
2023/03/02	36	50.37	26.5	50.03	50.00	9.5	1,515	0.63%
2023/03/01	29.4	53.34	23.6	53.31	51.10	5.8	1,410	0.41%
2023/02/24	2	49.75	15.3	50.47	50.60	-13.3	1,105	-1.20%
2023/02/23	4.1	50.03	7.1	50.22	49.55	-3.1	1,057	-0.29%
2023/02/22	2	49.03	1.1	48.64	49.05	0.9	984	0.09%
2023/02/21	3.1	48.05	3.1	48.42	48.65	0	950	0.00%
2023/02/20	4	47.20	4	47.53	47.75	0	929	0.00%
2023/02/17	0	0.00	1	47.10	47.05	-1	922	-0.11%
2023/02/15	2	46.78	0	0.00	46.85	2	929	0.22%
2023/02/14	1	46.80	20	46.71	46.65	-19	925	-2.05%
2023/02/13	23.5	46.68	2	46.80	46.60	21.5	929	2.31%
2023/02/10	0.1	46.79	0	0.00	46.35	0.1	925	0.01%
2023/02/09	2.3	47.27	0	0.00	47.25	2.3	896	0.26%
2023/02/08	0	47.45	0.1	47.21	47.60	0	890	0.00%
2023/02/07	1	46.90	0	0.00	47.10	1	877	0.12%
2023/02/06	2.1	46.59	1	46.65	46.65	1.1	874	0.13%
2023/02/03	10	46.55	0	46.30	46.85	10	863	1.15%
2023/02/02	0	0.00	3	46.20	46.20	-3	842	-0.36%
2023/02/01	0.9	46.11	0	0.00	45.80	0.9	841	0.11%
2023/01/31	2	46.43	4.6	46.21	46.30	-2.6	830	-0.31%
2023/01/30	2.2	45.91	0	0.00	45.65	2.2	834	0.26%
2023/01/17	0.3	46.05	0	0.00	45.85	0.3	839	0.03%
2023/01/13	0	0.00	2.3	46.06	46.10	-2.3	834	-0.27%
2023/01/11	1	46.10	3.1	46.50	46.05	-2.1	898	-0.23%
2023/01/10	0	0.00	2.1	45.97	46.30	-2.1	886	-0.24%
2023/01/09	0	0.00	2	45.55	45.80	-2	867	-0.23%
2023/01/05	2	45.28	0	0.00	45.20	2	860	0.23%
2023/01/04	0	45.45	0	45.35	45.35	0	863	0.00%
2023/01/03	0	0.00	5.4	45.46	45.45	-5.4	861	-0.62%
2022/12/30	0	0.00	0.3	45.85	45.55	-0.3	858	-0.03%
2022/12/29	1	45.35	0	0.00	45.40	1	855	0.12%
2022/12/28	4	46.20	2	46.25	46.05	2	851	0.24%
2022/12/27	2	45.20	0	0.00	45.35	2	816	0.24%
2022/12/26	8	45.80	0.6	45.80	45.00	7.4	822	0.90%
2022/12/23	0	0.00	6	45.34	45.45	-6	814	-0.74%
2022/12/22	5	44.61	5.6	44.49	44.60	-0.6	799	-0.08%
2022/12/21	0.1	44.55	8	44.60	44.10	-8	814	-0.98%
2022/12/20	1	44.75	3.2	45.02	44.40	-2.2	820	-0.26%
2022/12/19	0	44.49	0	0.00	44.30	0	815	0.00%
2022/12/16	1	44.50	0	0.00	44.35	1	811	0.12%
2022/12/15	2	44.83	0.1	45.05	44.80	2	809	0.24%
2022/12/14	0	0.00	1	45.00	45.00	-1	811	-0.12%
2022/12/13	1	44.50	0	0.00	44.55	1	803	0.12%
2022/12/08	1	44.25	0	0.00	44.25	1	804	0.13%
2022/12/06	0	44.81	20	44.66	44.40	-20	804	-2.48%
2022/12/05	8.3	45.04	7	44.84	44.85	1.3	799	0.16%
2022/12/02	5	44.65	6	44.74	44.75	-1	790	-0.13%
2022/12/01	11	44.59	2	44.78	44.75	9	790	1.14%
2022/11/30	12	44.50	2	44.53	44.55	10	773	1.29%
2022/11/29	0	0.00	6	43.56	44.00	-6	752	-0.80%
2022/11/28	4	43.70	0.1	43.80	43.75	3.9	753	0.52%
2022/11/25	1	44.05	0	0.00	44.05	1	750	0.13%
2022/11/24	15	43.52	0	0.00	43.55	15	739	2.03%
2022/11/23	0.2	43.35	0	0.00	43.30	0.2	744	0.03%
2022/11/22	0	43.25	0	0.00	43.35	0	763	0.00%
2022/11/21	0.1	43.40	1	43.25	43.40	-0.9	773	-0.12%
2022/11/17	0	43.00	11	43.04	43.25	-11	798	-1.38%
2022/11/16	3.2	42.90	13.5	42.93	42.75	-10.3	803	-1.28%
2022/11/15	0.2	43.34	0.1	43.50	43.30	0.1	801	0.02%
2022/11/14	0.1	43.00	3.2	42.81	42.90	-3.1	795	-0.39%
2022/11/10	10.1	41.87	0.1	41.85	41.70	10	790	1.26%
2022/11/09	0.2	41.86	10	41.60	41.90	-9.9	790	-1.25%
2022/11/08	0.3	41.97	0	0.00	41.90	0.3	792	0.03%
2022/11/07	1	41.30	1	41.55	41.60	0	798	0.00%
2022/11/04	6	41.08	0	0.00	41.20	6	804	0.75%
2022/11/03	7	41.06	0	0.00	41.05	7	808	0.87%
2022/11/02	0.2	41.45	0	0.00	41.20	0.2	807	0.03%
2022/11/01	0	0.00	5	40.20	40.60	-5	797	-0.63%
2022/10/31	1	40.20	0	0.00	40.20	1	792	0.13%
2022/10/28	5.5	40.02	0	0.00	39.95	5.5	799	0.69%
2022/10/27	12	40.07	0	40.30	40.40	12	792	1.51%
2022/10/26	0.1	40.05	1	39.90	40.05	-0.9	786	-0.11%
2022/10/25	3.7	40.55	0	0.00	40.30	3.7	771	0.48%
2022/10/24	3.1	41.71	0	0.00	41.70	3.1	755	0.41%
2022/10/21	0.2	42.20	0	0.00	42.00	0.2	749	0.03%
2022/10/20	3.6	42.22	0	0.00	42.80	3.6	737	0.49%
2022/10/19	0.9	44.13	0.3	44.05	43.85	0.6	668	0.09%
2022/10/18	0	0.00	1	43.05	44.10	-1	671	-0.15%
2022/10/17	0	0.00	0.9	43.20	43.20	-0.9	667	-0.13%
2022/10/14	0	0.00	1	43.50	43.55	-1	665	-0.15%
2022/10/13	3.4	42.87	1	43.10	42.75	2.4	667	0.36%
2022/10/12	3	43.35	0	0.00	43.35	3	659	0.46%
2022/10/11	5.3	43.67	0	0.00	43.80	5.3	652	0.81%
2022/10/07	0	44.76	0.2	44.88	44.75	-0.2	649	-0.02%
2022/10/06	0.2	44.89	0	45.00	45.00	0.2	646	0.02%
2022/10/05	0	0.00	3	44.83	45.00	-3	648	-0.47%
2022/10/04	3.2	44.18	0.1	44.20	44.40	3.1	646	0.48%
2022/10/03	1	43.95	0.1	44.12	44.00	0.9	641	0.15%
2022/09/30	2.2	44.54	0	0.00	44.50	2.2	641	0.34%
2022/09/29	3.1	45.19	0	0.00	45.45	3.1	631	0.49%
2022/09/28	4.4	45.96	1	45.55	45.25	3.4	622	0.55%
2022/09/27	1.6	46.57	0	0.00	46.60	1.6	619	0.26%
2022/09/26	1.1	46.92	2	46.85	46.90	-0.9	625	-0.15%
2022/09/23	0.1	47.50	0	0.00	47.30	0.1	628	0.01%
2022/09/22	0	47.42	0	0.00	47.40	0	640	0.01%
2022/09/21	3	47.75	0	0.00	47.40	3	637	0.46%
2022/09/19	1	47.75	2	47.75	47.70	-1	646	-0.15%
2022/09/14	0.1	48.50	0	0.00	48.30	0.1	669	0.01%
2022/09/13	0.1	48.85	0	0.00	48.70	0.1	672	0.01%
2022/09/12	1	48.25	2.4	48.31	48.25	-1.4	677	-0.21%
2022/09/08	1	48.20	1.3	48.09	48.20	-0.3	687	-0.05%
2022/09/07	1	47.90	2	47.88	47.75	-1	692	-0.14%
2022/09/06	1.1	48.31	0	0.00	48.20	1.1	694	0.15%
2022/09/05	0	0.00	1	48.65	48.45	-1	700	-0.14%
2022/09/02	0	0.00	1	48.55	48.45	-1	706	-0.14%
2022/09/01	0	48.80	1	48.75	48.70	-1	707	-0.14%
2022/08/31	0	0.00	1	48.95	49.25	-1	701	-0.14%
2022/08/30	1.1	49.02	0	0.00	49.15	1.1	699	0.16%
2022/08/29	1	50.50	5	50.40	50.70	-4	686	-0.58%
2022/08/26	2	50.65	5	50.50	50.60	-3	665	-0.45%
2022/08/25	3	50.73	4	50.65	50.50	-1	659	-0.15%
2022/08/24	0	0.00	25	50.00	50.20	-25	652	-3.83%
2022/08/23	2.1	49.85	3	49.77	49.95	-0.9	655	-0.14%
2022/08/22	1.5	49.41	0	0.00	49.75	1.5	656	0.23%
2022/08/19	0.5	49.00	0	0.00	49.10	0.5	651	0.08%
2022/08/18	1	49.00	0	49.25	49.10	1	658	0.15%
2022/08/17	0	0.00	1.4	49.69	49.50	-1.4	655	-0.21%
2022/08/16	1.3	49.45	0.6	49.75	49.55	0.7	667	0.10%
2022/08/15	1	49.45	0	0.00	49.70	1	674	0.15%
2022/08/12	10	49.05	1	48.90	48.90	9	680	1.32%
2022/08/11	0	0.00	1	48.30	48.00	-1	686	-0.15%
2022/08/10	1.1	47.82	0	0.00	47.60	1.1	702	0.15%
2022/08/09	0	0.00	1	48.00	48.10	-1	721	-0.14%
2022/08/08	0	47.40	0	0.00	47.75	0	735	0.00%
2022/08/05	1	47.40	0.1	47.50	47.35	0.9	760	0.12%
2022/08/04	2.2	46.86	5	47.20	47.20	-2.8	800	-0.34%
2022/08/03	0.1	47.13	0	0.00	47.15	0.1	834	0.01%
2022/08/02	0.1	47.98	2	47.75	47.55	-1.9	847	-0.22%
2022/08/01	3.1	48.52	1	48.50	48.40	2.1	874	0.24%
2022/07/29	0	49.10	1.1	49.04	48.90	-1.1	888	-0.13%
2022/07/28	4.7	48.97	0	0.00	48.95	4.7	897	0.52%
2022/07/22	3	47.75	0	0.00	47.65	3	966	0.31%
2022/07/21	0.1	48.00	0	0.00	47.90	0.1	997	0.01%
2022/07/20	0	47.95	0	0.00	47.70	0	1,018	0.00%
2022/07/18	2.1	46.83	0	0.00	46.95	2.1	1,048	0.20%
2022/07/15	2.2	46.88	0	0.00	46.85	2.2	1,102	0.20%
2022/07/14	0	47.35	0	0.00	47.45	0	1,172	0.00%
2022/07/12	1.1	46.87	0	0.00	47.10	1.1	1,333	0.08%
2022/07/08	1	47.30	3.1	47.20	47.20	-2	1,510	-0.13%
2022/07/07	1	48.00	1	48.10	47.95	0	1,518	0.00%
2022/07/06	0	0.00	0.2	48.20	48.10	-0.2	1,537	-0.01%
2022/07/05	0	0.00	4	49.04	48.85	-4	1,557	-0.26%
2022/07/04	0	0.00	4	48.49	48.65	-4	1,563	-0.26%
2022/07/01	1	47.35	0	0.00	47.35	1	1,567	0.06%
2022/06/30	3	47.12	1	47.00	47.55	2	1,596	0.13%
2022/06/28	1.2	47.97	0	0.00	47.90	1.2	1,607	0.07%
2022/06/27	0	48.05	21	47.71	47.80	-21	1,625	-1.29%
2022/06/24	20	47.73	0	0.00	47.70	20	1,650	1.21%
2022/06/23	0.6	46.88	0	0.00	47.05	0.6	1,698	0.04%
2022/06/22	1.1	46.81	0	0.00	46.85	1.1	1,694	0.06%
2022/06/21	3	47.00	0	0.00	47.35	3	1,694	0.18%
2022/06/20	1.1	47.11	0.1	47.50	47.00	1	1,695	0.06%
2022/06/17	1.6	47.74	0	0.00	47.60	1.6	1,699	0.09%
2022/06/16	1.1	48.43	3.1	48.75	48.70	-2	1,703	-0.12%
2022/06/15	0	48.50	1	49.00	49.00	-1	1,731	-0.06%
2022/06/14	1	47.46	0	0.00	47.75	1	1,740	0.06%
2022/06/13	5	47.99	5	48.10	47.90	0	1,750	0.00%
2022/06/10	1	48.51	0.3	48.70	48.75	0.7	1,759	0.04%
2022/06/08	2	48.68	12	49.00	49.00	-10	1,832	-0.54%
2022/06/07	0	48.85	0	0.00	48.65	0	1,845	0.00%
2022/06/06	0	49.00	0	0.00	48.85	0	1,862	0.00%
2022/06/02	3.2	48.64	0	0.00	48.60	3.2	1,903	0.17%
2022/06/01	1.1	49.02	1	49.05	49.10	0.1	1,936	0.00%
2022/05/31	0.5	48.90	0	0.00	49.40	0.5	1,952	0.03%
2022/05/30	0.1	49.02	1.2	48.93	48.90	-1	1,950	-0.05%
2022/05/27	2	48.45	0	0.00	48.50	2	1,952	0.10%
2022/05/25	0	0.00	7	47.44	47.75	-7	1,970	-0.36%
2022/05/24	7.1	47.18	0	0.00	47.05	7.1	2,006	0.35%
2022/05/23	0	48.05	0	0.00	47.55	0	2,000	0.00%
2022/05/20	5.2	47.30	1	47.50	47.45	4.2	2,021	0.21%
2022/05/19	1	46.66	1	46.85	47.05	0	2,032	0.00%
2022/05/18	1.6	47.16	0	0.00	47.50	1.6	2,142	0.08%
2022/05/17	8.6	46.97	0	0.00	46.90	8.6	2,132	0.40%
2022/05/16	10	47.55	0	0.00	47.25	10	2,132	0.47%
2022/05/13	2.1	47.40	0	0.00	47.45	2.1	2,147	0.10%
2022/05/12	4.8	47.91	2	48.33	47.35	2.8	2,147	0.13%
2022/05/11	8.3	48.91	0.1	49.05	48.80	8.2	2,126	0.39%
2022/05/10	5.5	49.75	0	50.00	49.95	5.5	2,094	0.26%
2022/05/09	5.4	50.95	1.4	50.48	50.40	4.1	2,080	0.20%
2022/05/06	3.1	52.07	2	52.20	51.90	1.1	2,066	0.05%
2022/05/05	1.9	52.34	6	52.45	52.10	-4.2	2,085	-0.20%
2022/05/04	10.1	52.08	0	0.00	52.00	10.1	2,073	0.49%
2022/05/03	3.1	52.24	1	52.80	52.20	2.1	2,061	0.10%
2022/04/29	5.1	53.34	0	0.00	52.80	5.1	2,045	0.25%
2022/04/27	1	52.71	1	52.90	52.50	0	2,041	0.00%
2022/04/26	1	53.31	1	53.40	53.40	0	2,018	0.00%
2022/04/25	2.2	53.90	4.1	53.78	53.70	-1.9	2,002	-0.10%
2022/04/22	5	54.44	9	54.73	54.70	-4	1,998	-0.20%
2022/04/21	11.1	54.95	10	55.49	54.60	1.1	1,992	0.05%
2022/04/20	3	55.07	20	54.86	55.60	-17	1,941	-0.88%
2022/04/19	23.1	54.07	1	54.10	54.30	22.1	1,880	1.17%
2022/04/18	7.4	54.86	3	55.47	54.50	4.4	1,849	0.24%
2022/04/15	8	54.90	29.1	55.43	55.30	-21.1	1,743	-1.21%
2022/04/14	0.1	54.88	8	54.84	54.90	-7.9	1,625	-0.49%
2022/04/13	2	54.20	4	54.45	54.40	-2	1,587	-0.13%
2022/04/12	2	54.30	19.2	54.48	54.20	-17.2	1,579	-1.09%
2022/04/11	2	54.85	7	54.74	54.90	-5	1,578	-0.32%
2022/04/07	2.9	54.97	3.1	54.90	54.80	-0.2	1,563	-0.02%
2022/04/06	3	54.83	34	54.76	55.20	-31	1,560	-1.99%
2022/04/01	0.1	54.20	0	0.00	54.40	0.1	1,551	0.00%
2022/03/31	1	54.40	5	54.52	54.10	-4	1,548	-0.26%
2022/03/30	1	54.20	2	54.60	54.40	-1	1,542	-0.06%
2022/03/29	10	54.44	16	54.83	54.70	-6	1,528	-0.39%
2022/03/28	13	54.20	34	54.10	54.50	-21	1,502	-1.40%
2022/03/25	0	0.00	1	52.90	53.00	-1	1,446	-0.07%
2022/03/24	15	53.01	0	0.00	53.30	15	1,457	1.03%
2022/03/23	1	53.20	11	53.32	53.50	-10	1,469	-0.68%
2022/03/22	2.1	52.96	7	53.00	53.10	-4.9	1,476	-0.33%
2022/03/21	6	52.78	2.1	52.72	52.90	3.9	1,472	0.27%
2022/03/18	1	53.20	10.1	53.07	52.50	-9.1	1,466	-0.62%
2022/03/17	0	52.90	0	0.00	52.80	0	1,440	0.00%
2022/03/16	10	52.25	13	52.32	52.40	-3	1,426	-0.21%
2022/03/15	5.9	52.22	6	52.32	52.20	-0.1	1,414	-0.01%
2022/03/14	18.1	52.65	0.3	53.00	52.60	17.9	1,403	1.27%
2022/03/11	3	53.83	7.5	53.80	53.80	-4.5	1,355	-0.33%
2022/03/10	2.1	54.50	4.1	54.58	54.60	-2	1,343	-0.15%
2022/03/09	0	0.00	8	53.84	54.00	-8	1,337	-0.60%
2022/03/08	6.8	53.41	9.5	53.66	53.20	-2.7	1,335	-0.20%
2022/03/07	12	54.53	0	0.00	54.20	12	1,300	0.92%
2022/03/03	5	55.00	1.3	54.94	54.90	3.8	1,289	0.29%
2022/03/02	0	54.40	1.1	54.60	54.60	-1	1,294	-0.08%
2022/03/01	6	54.65	2.4	54.54	54.50	3.7	1,290	0.28%
2022/02/25	0	54.40	3.2	54.57	54.20	-3.2	1,282	-0.25%
2022/02/24	6	54.53	1	54.50	54.30	5	1,273	0.40%
2022/02/23	2	54.80	1	54.70	54.70	1	1,243	0.08%
2022/02/22	1	54.50	6.1	54.48	54.70	-5.1	1,247	-0.41%
2022/02/21	12	54.73	3	54.80	54.90	9	1,250	0.72%
2022/02/18	12	55.11	28.1	54.23	55.20	-16.1	1,239	-1.29%
2022/02/17	0.1	53.47	2	53.40	53.40	-1.9	1,129	-0.17%
2022/02/16	6.1	53.38	0	0.00	53.50	6.1	1,146	0.53%
2022/02/15	1	53.60	2	53.60	53.40	-1	1,145	-0.08%
2022/02/14	1	53.01	11	53.09	53.10	-10	1,130	-0.88%
2022/02/11	6.1	53.00	2	52.95	53.00	4.1	1,143	0.35%
2022/02/10	2.1	53.01	16	52.99	53.00	-13.9	1,197	-1.16%
2022/02/09	6	52.82	4	52.83	52.90	2	1,255	0.16%
2022/02/08	13	52.79	2.4	52.64	52.90	10.6	1,260	0.84%
2022/02/07	3.2	52.66	9	52.83	53.00	-5.8	1,252	-0.46%
2022/01/26	1.1	52.03	6	52.13	52.20	-4.9	1,230	-0.40%
2022/01/25	4.6	52.03	0	0.00	52.20	4.6	1,273	0.36%
2022/01/24	0	52.30	5.2	52.12	52.20	-5.2	1,288	-0.40%
2022/01/21	10.6	52.33	2.3	52.68	52.20	8.3	1,287	0.64%
2022/01/20	0.1	52.30	2	52.10	52.10	-2	1,272	-0.15%
2022/01/19	12	52.18	0	0.00	52.30	12	1,273	0.94%
2022/01/18	4	52.20	0	0.00	52.20	4	1,286	0.31%
2022/01/17	4.5	52.16	0	0.00	52.20	4.5	1,291	0.35%
2022/01/14	9.1	52.50	0	0.00	52.30	9.1	1,284	0.71%
2022/01/13	3.3	52.37	2.1	52.40	52.50	1.3	1,303	0.10%
2022/01/12	3	52.20	0.1	52.40	52.30	3	1,316	0.23%
2022/01/11	3.4	52.31	0	0.00	52.30	3.4	1,312	0.26%
2022/01/10	3.1	52.34	0	52.70	52.50	3.1	1,312	0.24%
2022/01/07	7.3	52.54	1.1	52.34	52.40	6.1	1,317	0.47%
2022/01/06	1	52.70	1	52.70	52.70	0	1,304	0.00%
2022/01/05	3	52.50	0	0.00	52.50	3	1,310	0.23%
2022/01/04	14	52.55	3	52.50	52.70	11	1,315	0.84%
2022/01/03	16.2	53.15	4.7	53.10	52.90	11.5	1,306	0.88%
2021/12/30	16	53.30	14	53.31	53.40	2	1,304	0.15%
2021/12/29	4.1	53.43	27	53.32	53.40	-22.9	1,310	-1.75%
2021/12/28	22	53.01	10	53.36	53.60	12	1,313	0.91%
2021/12/27	8.2	52.76	0	0.00	52.70	8.2	1,303	0.63%
2021/12/24	0	52.80	3.3	52.65	52.70	-3.3	1,358	-0.24%
2021/12/23	1	52.60	2	52.65	52.70	-1	1,364	-0.07%
2021/12/22	6.1	52.65	1	52.60	52.60	5.1	1,377	0.37%
2021/12/21	3.5	52.44	3	52.50	52.50	0.5	1,394	0.04%
2021/12/20	1	52.11	0	0.00	52.20	1	1,416	0.07%
2021/12/17	4	52.40	1	52.30	52.30	3	1,405	0.21%
2021/12/16	2	52.40	0	0.00	52.30	2	1,393	0.14%
2021/12/15	0.2	52.70	0	0.00	52.50	0.2	1,410	0.01%
2021/12/14	0.1	52.60	2	52.50	52.40	-1.9	1,429	-0.13%
2021/12/10	0	52.80	5.1	52.77	52.70	-5.1	1,444	-0.36%
2021/12/09	0	52.90	0	0.00	52.80	0	1,460	0.00%
2021/12/08	1	52.50	1	52.70	52.70	0	1,512	0.00%
2021/12/07	0	0.00	2	52.50	52.50	-2	1,514	-0.13%
2021/12/06	2	52.35	2	52.40	52.30	0	1,512	0.00%
2021/12/03	10	52.09	0	0.00	52.20	10	1,517	0.66%
2021/12/02	2.2	52.13	0	0.00	52.00	2.2	1,521	0.15%
2021/12/01	2	52.05	8	52.00	52.20	-6	1,533	-0.39%
2021/11/30	5.1	52.27	0	0.00	52.00	5.1	1,570	0.33%
2021/11/29	3.3	52.15	5	52.16	52.20	-1.7	1,570	-0.11%
2021/11/26	5	52.56	0	0.00	52.50	5	1,576	0.32%
2021/11/25	3	52.80	0.3	52.93	52.80	2.8	1,582	0.17%
2021/11/24	0.4	52.91	1.1	52.81	52.70	-0.7	1,611	-0.04%
2021/11/23	0.1	52.90	1	52.60	52.70	-0.9	1,617	-0.06%
2021/11/22	1	53.39	2.1	52.91	53.00	-1.1	1,630	-0.07%
2021/11/19	1	53.10	2	53.10	53.20	-1	1,644	-0.06%
2021/11/18	9	52.87	8.3	52.95	53.30	0.7	1,662	0.04%
2021/11/17	5	52.62	0	52.80	52.80	5	1,701	0.29%
2021/11/16	3	52.67	0	0.00	52.70	3	1,765	0.17%
2021/11/15	11	52.47	5.3	52.50	52.40	5.7	1,802	0.32%
2021/11/12	12	52.78	2	52.80	52.90	10	1,806	0.55%
2021/11/11	4.1	52.28	11.1	52.24	52.40	-7.1	1,825	-0.39%
2021/11/10	13.1	51.96	7.4	52.01	52.20	5.7	1,863	0.31%
2021/11/09	18.4	52.35	5.4	52.26	52.20	13	1,877	0.69%
2021/11/08	12.7	52.67	11.2	52.74	52.90	1.5	1,858	0.08%
2021/11/05	11	53.23	1	53.30	53.50	10	1,919	0.52%
2021/11/04	3.3	53.44	0	0.00	53.50	3.3	2,054	0.16%
2021/11/03	9	53.18	0.6	53.30	53.50	8.4	2,249	0.38%
2021/11/02	12.2	53.03	0	0.00	53.00	12.2	2,268	0.54%
2021/11/01	5.7	53.39	1.7	53.58	53.10	4	2,255	0.18%
2021/10/29	1.4	53.56	0	0.00	53.70	1.4	2,266	0.06%
2021/10/28	1	53.51	2	53.50	53.70	-1	2,282	-0.04%
2021/10/27	4	53.68	0	0.00	53.70	4	2,311	0.17%
2021/10/26	2	53.80	6	53.98	53.60	-4	2,329	-0.17%
2021/10/25	0	54.00	0	0.00	53.90	0	2,332	0.00%
2021/10/22	4.2	53.56	2.6	53.54	53.50	1.6	2,353	0.07%
2021/10/21	11	53.84	0	0.00	53.20	11	2,371	0.47%
2021/10/20	17.1	54.01	3	54.30	54.00	14.1	2,368	0.59%
2021/10/19	11.3	54.38	2	54.40	54.30	9.3	2,363	0.39%
2021/10/18	1.1	54.11	4	54.30	54.30	-3	2,372	-0.12%
2021/10/15	1	53.80	0	0.00	53.80	1	2,373	0.04%
2021/10/14	0	0.00	1.1	53.62	53.70	-1.1	2,379	-0.05%
2021/10/13	1	53.51	1	53.50	53.40	0	2,395	0.00%
2021/10/12	6	53.00	8	52.68	53.30	-2	2,403	-0.08%
2021/10/08	5.1	53.10	1	53.30	53.10	4.1	2,402	0.17%
2021/10/07	1	53.50	0.1	53.30	53.40	0.9	2,416	0.04%
2021/10/06	2.1	53.20	0	0.00	53.00	2.1	2,430	0.09%
2021/10/05	9.2	52.97	1	52.80	53.10	8.2	2,443	0.33%
2021/10/04	15.1	53.16	4	53.40	53.20	11.1	2,459	0.45%
2021/10/01	39.5	53.55	10	53.61	53.50	29.5	2,457	1.20%
2021/09/30	2.1	54.51	2	54.60	54.90	0.1	2,408	0.01%
2021/09/29	4.3	54.62	0	0.00	54.60	4.3	2,413	0.18%
2021/09/28	1.1	55.50	3.1	55.56	55.20	-2	2,412	-0.08%
2021/09/27	3	55.00	12	54.99	55.20	-9	2,399	-0.37%
2021/09/24	0.3	54.57	2	54.40	54.40	-1.7	2,401	-0.07%
2021/09/23	3.1	54.24	0	0.00	54.20	3.1	2,425	0.13%
2021/09/22	10.2	54.05	0	0.00	54.10	10.2	2,450	0.42%
2021/09/17	4.2	54.20	13.1	54.38	54.90	-9	2,464	-0.36%
2021/09/16	4	54.48	7	54.39	54.40	-3	2,469	-0.12%
2021/09/15	4.2	54.69	0.1	55.00	54.60	4.2	2,488	0.17%
2021/09/14	7	54.86	8	54.85	54.90	-1	2,499	-0.04%
2021/09/13	12	54.76	1	54.70	54.90	11	2,506	0.44%
2021/09/10	1.1	55.81	1	55.80	55.90	0.1	2,466	0.00%
2021/09/09	1	55.60	4	55.53	55.60	-3	2,485	-0.12%
2021/09/08	1.1	55.63	11.1	56.00	55.70	-10	2,499	-0.40%
2021/09/07	2.3	56.00	0	0.00	56.00	2.3	2,515	0.09%
2021/09/06	11	56.37	2.2	56.37	56.20	8.9	2,541	0.35%
2021/09/03	15.2	56.68	11.2	56.91	56.90	4	2,534	0.16%
2021/09/02	7.3	55.55	5	55.60	55.60	2.3	2,503	0.09%
2021/09/01	4	55.15	1.8	55.33	55.50	2.2	2,487	0.09%
2021/08/31	2.1	54.12	0	0.00	54.10	2.1	2,463	0.08%
2021/08/30	13.2	54.06	0	0.00	54.20	13.2	2,461	0.53%
2021/08/27	14.1	54.32	3	54.20	54.50	11.1	2,439	0.45%
2021/08/26	14.3	54.45	9	54.49	54.40	5.3	2,443	0.22%
2021/08/25	8.2	54.80	13	55.07	54.90	-4.8	2,445	-0.20%
2021/08/24	1	54.31	13.2	54.30	54.80	-12.2	2,441	-0.50%
2021/08/23	20.3	52.95	2	53.15	53.80	18.3	2,446	0.75%
2021/08/20	19.6	56.01	2	56.10	56.10	17.6	2,392	0.73%
2021/08/19	7.2	56.31	1	57.17	56.20	6.2	2,337	0.26%
2021/08/18	13	56.70	1	56.60	56.90	12	2,301	0.52%
2021/08/17	30	56.98	0	57.20	56.80	30	2,295	1.31%
2021/08/16	9.1	56.30	13.7	56.20	56.30	-4.7	2,273	-0.21%
2021/08/13	8.2	55.75	18.1	55.96	55.90	-9.9	2,251	-0.44%
2021/08/12	12.4	55.89	3.7	55.72	56.10	8.7	2,238	0.39%
2021/08/11	38.1	55.53	77	55.25	55.50	-38.9	2,251	-1.73%
2021/08/10	39.8	56.66	10	57.15	56.50	29.8	2,183	1.37%
2021/08/09	65.9	57.84	47	58.09	57.50	18.9	2,138	0.88%
2021/08/06	11	60.28	6	60.38	60.70	5	1,997	0.25%
2021/08/05	5	60.88	6	60.95	60.80	-1	2,098	-0.05%
2021/08/04	4	61.45	11	61.43	61.40	-7	2,236	-0.31%
2021/08/03	1	60.90	3	61.00	61.00	-2	2,297	-0.09%
2021/08/02	2	60.20	14	60.54	60.80	-12	2,338	-0.51%
2021/07/30	7.1	60.20	24	60.25	60.10	-16.9	2,324	-0.73%
2021/07/29	0	60.10	0	0.00	60.00	0	2,334	0.00%
2021/07/28	40	59.14	2	59.20	59.30	38	2,358	1.61%
2021/07/27	5	59.64	0	0.00	59.60	5	2,441	0.20%
2021/07/26	0	0.00	1	60.00	59.90	-1	2,514	-0.04%
2021/07/23	13.2	59.61	8	59.70	59.60	5.2	2,637	0.20%
2021/07/22	1	59.80	0	0.00	59.70	1	2,803	0.04%
2021/07/21	5	59.60	8	59.49	59.60	-3	2,828	-0.11%
2021/07/20	1	59.40	1	59.30	59.30	0	2,854	0.00%
2021/07/19	4.2	59.54	7.1	59.67	59.80	-2.9	2,928	-0.10%
2021/07/16	4	59.73	1	60.00	60.00	3	3,034	0.10%
2021/07/15	1.1	59.35	4	59.55	59.70	-2.9	3,080	-0.09%
2021/07/14	7.1	59.09	2	59.15	59.30	5.1	3,130	0.16%
2021/07/13	2.1	59.61	7	59.57	59.60	-4.9	3,192	-0.15%
2021/07/12	0.3	60.09	7	59.90	59.70	-6.7	3,230	-0.21%
2021/07/09	22.1	59.54	2	59.65	59.60	20.1	3,238	0.62%
2021/07/08	12	60.01	1	60.10	60.10	11	3,278	0.34%
2021/07/07	22	60.10	8.1	60.08	60.20	14	3,312	0.42%
2021/07/06	0	60.50	0	0.00	60.40	0	3,337	0.00%
2021/07/05	4.1	60.28	2.1	60.35	60.40	2	3,351	0.06%
2021/07/02	2.8	60.45	0	0.00	60.40	2.8	3,367	0.08%
2021/07/01	5	60.52	4	60.00	60.60	1	3,386	0.03%
2021/06/30	5.3	60.25	1	60.30	60.10	4.3	3,416	0.13%
2021/06/29	1.1	60.24	2	60.40	60.60	-0.9	3,451	-0.03%
2021/06/28	0	60.80	1	60.90	60.80	-1	3,482	-0.03%
2021/06/25	4	60.05	0	0.00	59.90	4	3,464	0.12%
2021/06/24	3	59.87	6.1	59.83	59.90	-3	3,475	-0.09%
2021/06/23	0.2	59.21	1.1	59.30	59.30	-0.9	3,478	-0.03%
2021/06/22	1	58.90	5	59.10	59.00	-4	3,526	-0.11%
2021/06/21	2	58.60	0	0.00	58.60	2	3,529	0.06%
2021/06/18	0	0.00	2	58.60	59.10	-2	3,536	-0.06%
2021/06/17	1	59.01	4	59.30	59.00	-3	3,535	-0.08%
2021/06/16	2.1	59.11	1	59.40	59.20	1.1	3,566	0.03%
2021/06/15	0	0.00	2.1	58.52	59.00	-2.1	3,558	-0.06%
2021/06/11	2.7	57.96	2	58.15	57.90	0.7	3,538	0.02%
2021/06/09	1.1	57.80	0.4	57.68	57.60	0.7	3,555	0.02%
2021/06/08	5.1	57.70	1	57.70	57.70	4.1	3,574	0.11%
2021/06/07	21.1	57.69	1	57.80	57.50	20.1	3,637	0.55%
2021/06/04	9	57.92	4	57.95	57.90	5	3,677	0.14%
2021/06/03	5	58.40	0	0.00	58.40	5	3,758	0.13%
2021/06/02	5	57.88	4	57.95	58.40	1	3,898	0.03%
2021/06/01	0.4	57.78	0	0.00	58.10	0.4	3,921	0.01%
2021/05/31	16.1	57.38	10	57.29	57.70	6.1	3,986	0.15%
2021/05/28	7	56.47	0	0.00	56.60	7	3,988	0.18%
2021/05/27	1	56.30	1	56.50	56.40	0	3,989	0.00%
2021/05/26	3	56.23	5	56.38	56.60	-2	4,000	-0.05%
2021/05/25	4	56.45	6	56.58	56.50	-2	4,009	-0.05%
2021/05/24	5.1	56.60	0	0.00	56.50	5.1	4,012	0.13%
2021/05/21	13.8	56.79	9	56.74	56.90	4.8	4,036	0.12%
2021/05/20	2.3	56.11	6	56.78	56.90	-3.7	4,068	-0.09%
2021/05/19	8	56.08	4	56.45	56.40	4	4,092	0.10%
2021/05/18	12	56.18	7	56.66	57.00	5	4,061	0.12%
2021/05/17	23.1	55.53	24	55.10	54.50	-0.9	4,039	-0.02%
2021/05/14	6.3	56.38	27	56.04	56.40	-20.8	3,957	-0.52%
2021/05/13	40.2	55.80	45.5	54.82	56.40	-5.3	3,896	-0.14%
2021/05/12	55.5	55.98	12.1	55.85	55.40	43.4	3,777	1.15%
2021/05/11	13.1	59.30	9	59.61	59.20	4.1	3,640	0.11%
2021/05/10	8.3	59.75	9	60.22	60.50	-0.8	3,576	-0.02%
2021/05/07	9	58.77	4	59.15	59.20	5	3,533	0.14%
2021/05/06	5.2	58.69	6	59.13	58.70	-0.8	3,539	-0.02%
2021/05/05	6.1	58.90	1	59.00	58.60	5.1	3,526	0.14%
2021/05/04	50	59.36	41.2	60.07	58.90	8.8	3,504	0.25%
2021/05/03	5.2	60.29	40	60.44	60.10	-34.8	3,424	-1.02%
2021/04/29	36.2	60.17	30.3	60.46	59.90	5.9	3,364	0.18%
2021/04/28	50	60.04	14	60.44	61.30	36	3,249	1.11%
2021/04/27	7	57.99	13	58.20	58.10	-6	3,135	-0.19%
2021/04/26	2.1	57.91	3	58.00	58.00	-0.9	3,121	-0.03%
2021/04/23	87	57.05	2.1	57.93	57.50	84.9	3,122	2.72%
2021/04/22	47	59.32	59.2	58.87	57.90	-12.2	3,093	-0.39%
2021/04/21	8	57.60	1.2	57.79	57.70	6.9	2,995	0.23%
2021/04/20	37	57.72	8.2	57.91	58.00	28.8	2,976	0.97%
2021/04/19	1.1	58.02	3	57.97	58.40	-1.9	2,966	-0.06%
2021/04/16	23	56.63	7	56.64	57.00	16	2,948	0.54%
2021/04/15	9	56.56	0	0.00	56.50	9	2,932	0.31%
2021/04/14	5	56.08	1	56.20	56.30	4	2,957	0.14%
2021/04/13	1	55.80	7.2	56.46	56.10	-6.2	2,959	-0.21%
2021/04/12	14	54.83	5	55.06	55.20	9	3,012	0.30%
2021/04/09	9	54.10	0	0.00	54.20	9	3,138	0.29%
2021/04/08	1	54.30	11	54.40	54.40	-10	3,172	-0.32%
2021/04/07	3	54.07	1	54.50	54.50	2	3,199	0.06%
2021/04/06	13	54.48	0	0.00	54.40	13	3,342	0.39%
2021/04/01	47.1	54.73	13.5	55.13	54.50	33.7	3,503	0.96%
2021/03/31	3	54.90	1	55.00	54.60	2	3,561	0.06%
2021/03/30	22	54.10	0	0.00	54.70	22	3,507	0.63%
2021/03/29	3	54.10	0	0.00	54.20	3	3,488	0.09%
2021/03/26	4	54.03	6	53.93	54.10	-2	3,484	-0.06%
2021/03/25	12	53.77	27	53.94	53.80	-15	3,464	-0.43%
2021/03/24	2	52.70	2	52.90	52.90	0	3,422	0.00%
2021/03/23	3	52.47	4	52.68	52.50	-1	3,419	-0.03%
2021/03/22	7	51.90	0	0.00	52.60	7	3,426	0.20%
2021/03/19	10.1	51.93	2	51.90	51.90	8.1	3,430	0.24%
2021/03/18	0.1	52.77	1	52.70	52.50	-0.9	3,413	-0.03%
2021/03/17	0.3	52.56	10.3	52.46	52.50	-10.1	3,452	-0.29%
2021/03/16	2.1	52.25	5	52.20	52.40	-2.9	3,541	-0.08%
2021/03/15	6	52.50	3.5	52.37	52.20	2.5	3,530	0.07%
2021/03/12	1	52.30	1	52.60	52.70	0	3,521	0.00%
2021/03/11	4	52.23	5.3	52.49	52.30	-1.3	3,524	-0.04%
2021/03/10	6.1	53.55	6	53.48	53.20	0.1	3,487	0.00%
2021/03/09	18	52.88	24.3	52.88	53.20	-6.3	3,445	-0.18%
2021/03/08	27.3	52.74	37.7	52.69	53.00	-10.4	3,366	-0.31%
2021/03/05	4	50.70	1.1	51.00	51.00	2.9	3,222	0.09%
2021/03/04	1	51.00	12	51.36	50.70	-11	3,212	-0.34%
2021/03/03	1.6	50.13	4	50.30	50.30	-2.4	3,138	-0.08%
2021/03/02	5	50.00	16	50.10	49.85	-11	3,113	-0.35%
2021/02/26	3	49.83	7	50.04	50.00	-4	3,110	-0.13%
2021/02/25	3	50.17	2	50.30	50.30	1	3,093	0.03%
2021/02/24	8	50.16	4	50.13	50.10	4	3,097	0.13%
2021/02/23	3	50.23	3.1	50.17	50.20	-0.1	3,082	0.00%
2021/02/22	8	50.00	19	50.07	50.00	-11	3,049	-0.36%
2021/02/19	0	0.00	111	50.09	50.30	-111	3,001	-3.70%	大賣/鉅額交易
2021/02/18	20.1	49.16	14.2	49.30	49.65	5.9	2,976	0.20%
2021/02/17	1	48.85	6	48.88	48.95	-5	2,983	-0.17%
2021/02/05	0.1	48.45	7	48.20	48.40	-6.9	2,987	-0.23%
2021/02/04	1.1	48.35	4	48.20	48.30	-2.9	2,986	-0.10%
2021/02/03	2	47.95	3	48.13	48.30	-1	3,008	-0.03%
2021/02/02	3	47.97	5	48.00	47.85	-2	3,026	-0.07%
2021/02/01	11	48.04	0	0.00	47.90	11	3,001	0.37%
2021/01/29	7	48.58	21	48.53	48.25	-14	2,976	-0.47%
2021/01/28	5	48.37	0	0.00	48.70	5	2,964	0.17%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/26	9.5	49.03	2	48.80	48.85	7.5	2,939	0.25%
2021/01/25	16	49.20	5	48.84	49.00	11	2,936	0.37%
2021/01/22	14	48.73	6	48.90	49.20	8	2,927	0.27%
2021/01/21	3	47.92	0.1	47.80	48.00	3	2,902	0.10%
2021/01/20	11	48.14	11	47.65	47.65	0	2,905	0.00%
2021/01/19	2	49.10	2	48.75	48.95	0	2,857	0.00%
2021/01/18	8.1	48.56	21.6	48.57	48.50	-13.5	2,862	-0.47%
2021/01/15	16.1	49.58	49	49.31	48.90	-32.9	2,830	-1.16%
2021/01/14	3	49.98	18	49.95	49.85	-15	2,829	-0.53%
2021/01/13	9	50.08	20.1	50.15	50.10	-11.1	2,822	-0.39%
2021/01/12	13.3	50.44	14	50.22	50.00	-0.7	2,803	-0.02%
2021/01/11	6	50.73	61	50.76	51.00	-55	2,781	-1.98%
2021/01/08	22	49.88	5	50.08	50.10	17	2,724	0.62%
2021/01/07	3	49.65	2	50.10	50.00	1	2,684	0.04%
2021/01/06	16.5	49.82	26.5	49.82	49.65	-10	2,649	-0.38%
2021/01/05	7	50.33	3.4	50.34	50.20	3.7	2,609	0.14%
2021/01/04	30.1	51.24	3.8	51.39	51.00	26.3	2,554	1.03%
2020/12/31	26	50.22	13	50.42	50.80	13	2,435	0.53%
2020/12/30	7	49.94	13	50.03	49.95	-6	2,412	-0.25%
2020/12/29	43	50.51	3	50.67	50.30	40	2,400	1.67%
2020/12/28	35	49.53	26.3	50.01	51.00	8.7	2,253	0.39%
2020/12/25	44	48.05	37	48.28	48.10	7	2,062	0.34%
2020/12/24	1	46.80	3.4	46.81	46.80	-2.4	1,951	-0.12%
2020/12/23	1	46.40	0.1	46.75	46.70	0.9	1,955	0.05%
2020/12/22	20.3	46.47	5	46.71	46.25	15.3	1,979	0.77%
2020/12/21	1.4	46.25	0	0.00	46.60	1.4	2,000	0.07%
2020/12/16	6	45.84	3.4	46.00	46.00	2.6	1,994	0.13%
2020/12/15	9.7	45.97	1	45.75	45.70	8.7	1,990	0.44%
2020/12/14	2	46.55	6	46.83	46.30	-4	1,980	-0.20%
2020/12/11	12.3	46.78	7	46.83	46.90	5.3	1,961	0.27%
2020/12/10	14	47.48	17.2	47.70	47.50	-3.2	1,922	-0.17%
2020/12/09	0	0.00	1	46.15	46.30	-1	1,833	-0.05%
2020/12/08	2.3	46.11	0	0.00	46.05	2.3	1,854	0.12%
2020/12/07	103	46.21	2	46.28	46.10	101	1,853	5.45%	大買/鉅額交易
2020/12/04	10	46.25	5	46.27	46.40	5	1,866	0.27%
2020/12/03	1	46.30	1	46.40	46.25	0	1,864	0.00%
2020/12/02	0.6	46.60	0	0.00	46.35	0.6	1,882	0.03%
2020/12/01	6	46.62	0	0.00	46.60	6	1,919	0.31%
2020/11/30	5.3	47.12	5	47.19	46.35	0.3	2,025	0.01%
2020/11/27	4	46.89	2	47.00	47.00	2	2,026	0.10%
2020/11/26	0	0.00	3	46.80	46.70	-3	2,074	-0.14%
2020/11/25	1	46.85	2	46.70	46.65	-1	2,165	-0.05%
2020/11/24	3	46.53	1	46.60	46.45	2	2,277	0.09%
2020/11/23	4	46.73	1.1	46.69	46.65	3	2,390	0.12%
2020/11/20	0.1	46.30	0	0.00	46.15	0.1	2,438	0.00%
2020/11/19	3	46.43	0.4	46.70	46.40	2.6	2,496	0.10%
2020/11/18	1	46.75	0	0.00	46.75	1	2,515	0.04%
2020/11/17	7	46.47	0	0.00	46.80	7	2,550	0.27%
2020/11/13	3	46.62	3	46.80	46.60	0	2,640	0.00%
2020/11/12	0.4	46.10	2	46.05	46.15	-1.7	2,659	-0.06%
2020/11/11	4	46.30	3	46.07	46.45	1	2,733	0.04%
2020/11/10	4	45.75	17	45.88	45.90	-13	2,745	-0.47%
2020/11/09	0	0.00	5	45.15	45.15	-5	2,752	-0.18%
2020/11/06	15	45.00	0	0.00	45.00	15	2,764	0.54%
2020/11/05	1	45.30	0.5	45.20	45.15	0.5	2,785	0.02%
2020/11/04	0	0.00	2	44.90	44.90	-2	2,819	-0.07%
2020/11/02	1	44.85	0	0.00	44.85	1	2,839	0.04%
2020/10/30	1	45.25	2	45.23	44.95	-1	2,832	-0.04%
2020/10/29	2	45.45	0	0.00	45.45	2	2,823	0.07%
2020/10/28	0	0.00	10	45.70	45.70	-10	2,830	-0.35%
2020/10/27	0	0.00	5	45.47	45.45	-5	2,816	-0.18%
2020/10/26	0	0.00	3	45.63	45.60	-3	2,816	-0.11%
2020/10/23	0	0.00	1	45.25	45.30	-1	2,798	-0.04%
2020/10/22	10	45.20	8	45.48	45.25	2	2,835	0.07%
2020/10/21	12	45.40	0	0.00	45.50	12	2,807	0.43%
2020/10/19	0	0.00	5	45.00	45.25	-5	2,816	-0.18%
2020/10/16	0	0.00	1	44.85	44.75	-1	2,821	-0.04%
2020/10/15	0	0.00	1	44.75	44.75	-1	2,864	-0.03%
2020/10/14	0	0.00	1	45.00	44.90	-1	2,906	-0.03%
2020/10/13	1	44.45	3	44.60	44.60	-2	2,944	-0.07%
2020/10/12	2	45.05	5	45.00	44.90	-3	3,011	-0.10%
2020/10/08	0.3	44.55	3	44.58	44.55	-2.8	3,068	-0.09%
2020/10/06	1	44.00	6.1	44.01	44.10	-5.1	3,143	-0.16%
2020/10/05	5	42.55	0	0.00	42.95	5	3,124	0.16%
2020/09/30	5	42.10	0	0.00	42.25	5	3,130	0.16%
2020/09/29	0	42.50	0	0.00	42.10	0	3,136	0.00%
2020/09/28	1	42.25	10	42.28	42.25	-9	3,160	-0.28%
2020/09/25	2	41.85	7.6	42.01	42.10	-5.6	3,176	-0.18%
2020/09/24	12	41.64	0	0.00	41.50	12	3,190	0.38%
2020/09/23	8	43.02	0	0.00	42.85	8	3,154	0.25%
2020/09/22	0.2	43.75	10	43.71	43.50	-9.8	3,153	-0.31%
2020/09/21	0	0.00	15	43.93	43.90	-15	3,142	-0.48%
2020/09/18	1	44.05	2	44.03	43.80	-1	3,141	-0.03%
2020/09/17	0	0.00	1	43.90	43.90	-1	3,130	-0.03%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.75	0	0.00	43.60	1	3,118	0.03%
2020/09/14	1	43.75	0	0.00	43.80	1	3,143	0.03%
2020/09/11	4	43.09	31	43.12	43.00	-27	3,168	-0.85%
2020/09/10	27	43.63	24	43.64	43.70	3	3,175	0.09%
2020/09/09	18	43.74	1	43.50	43.55	17	3,182	0.53%
2020/09/08	13	43.90	1	44.00	44.20	12	3,167	0.38%
2020/09/07	7.9	43.57	7	43.20	43.50	0.9	3,171	0.03%
2020/09/04	11	43.65	12	43.25	43.60	-1	3,183	-0.03%
2020/09/03	36	43.58	52.1	43.72	43.50	-16.1	3,162	-0.51%
2020/09/02	22	44.63	11	44.67	44.50	11	3,078	0.36%
2020/09/01	10	44.59	41	44.54	44.45	-31	3,094	-1.00%
2020/08/31	35	45.54	15	45.18	45.25	20	3,068	0.65%
2020/08/28	22.1	46.55	1	46.65	46.45	21.1	2,979	0.71%
2020/08/27	7.1	49.03	19	49.12	48.95	-12	2,876	-0.42%
2020/08/26	8	48.86	1	48.95	48.90	7	2,753	0.25%
2020/08/25	3	48.90	2	48.90	48.90	1	2,706	0.04%
2020/08/24	11.2	48.85	0	0.00	48.75	11.2	2,668	0.42%
2020/08/21	3	48.65	2	48.70	48.85	1	2,666	0.04%
2020/08/20	36	48.10	3.1	47.71	47.90	32.9	2,639	1.25%
2020/08/19	5	49.42	1	49.55	49.60	4	2,575	0.16%
2020/08/18	9	48.97	6	48.93	48.95	3	2,562	0.12%
2020/08/17	2.1	48.14	8	48.31	48.90	-5.9	2,538	-0.23%
2020/08/14	25	46.96	6	47.08	47.15	19	2,482	0.77%
2020/08/13	3	46.50	4	46.99	46.85	-1	2,509	-0.04%
2020/08/12	4	46.03	1	46.20	46.15	3	2,599	0.12%
2020/08/11	2	46.65	0	0.00	46.25	2	2,673	0.07%
2020/08/10	4	46.73	2	46.73	47.00	2	2,707	0.07%
2020/08/06	11	45.99	10	45.85	45.85	1	2,725	0.04%
2020/08/05	2	45.90	0	0.00	46.00	2	2,781	0.07%
2020/08/04	1.6	46.36	1	46.45	46.25	0.6	2,825	0.02%
2020/08/03	13	46.16	30.5	46.32	46.35	-17.5	2,906	-0.60%
2020/07/31	3	46.00	0	0.00	46.10	3	2,925	0.10%
2020/07/30	0	0.00	26	46.16	46.25	-26	2,965	-0.88%
2020/07/29	0.1	45.30	3	45.63	45.30	-2.9	3,030	-0.10%
2020/07/28	10	45.10	19	45.50	45.10	-9	3,046	-0.30%
2020/07/27	3	45.60	17	45.70	45.60	-14	3,056	-0.46%
2020/07/24	17	46.26	21	45.86	45.90	-4	3,119	-0.13%
2020/07/23	17	46.33	0	0.00	46.45	17	3,140	0.54%
2020/07/22	32	46.53	0.5	46.20	46.15	31.5	3,153	1.00%
2020/07/21	5	47.02	2	47.00	46.90	3	3,180	0.09%
2020/07/20	9	47.21	16	47.19	47.45	-7	3,156	-0.22%
2020/07/17	2	46.48	6	46.51	46.20	-4	3,124	-0.13%
2020/07/16	11	47.26	11	47.08	47.10	0	3,093	0.00%
2020/07/15	6.5	46.74	21.7	46.64	47.00	-15.2	3,025	-0.50%
2020/07/14	9	45.16	10	45.19	45.15	-1	2,974	-0.03%
2020/07/13	3	44.63	29	44.87	44.95	-26	2,935	-0.89%
2020/07/10	5	43.84	3	43.68	43.70	2	2,918	0.07%
2020/07/09	5	44.00	21	44.06	44.05	-16	2,934	-0.55%
2020/07/08	1	44.00	2	44.03	44.10	-1	2,928	-0.03%
2020/07/07	0	0.00	4	43.89	43.80	-4	2,922	-0.14%
2020/07/06	1	43.55	2	43.70	43.60	-1	2,909	-0.03%
2020/07/03	1	43.55	6	43.53	43.45	-5	2,913	-0.17%
2020/07/02	0.4	43.45	4	43.51	43.60	-3.6	2,911	-0.12%
2020/07/01	5	42.92	8	42.78	42.95	-3	2,924	-0.10%
2020/06/30	6	42.65	0	0.00	42.65	6	2,956	0.20%
2020/06/29	3	42.63	3.4	42.66	42.60	-0.4	3,023	-0.01%
2020/06/24	0	0.00	1	43.00	43.05	-1	3,061	-0.03%
2020/06/22	0	0.00	3	43.28	43.05	-3	3,087	-0.10%
2020/06/19	7	43.36	8	43.40	43.10	-1	3,104	-0.03%
2020/06/18	4	43.80	0	0.00	43.80	4	3,094	0.13%
2020/06/17	1	43.85	2	43.83	43.10	-1	3,072	-0.03%
2020/06/16	45	43.02	0	0.00	43.10	45	3,075	1.46%
2020/06/15	6	43.13	1	42.95	42.70	5	3,137	0.16%
2020/06/12	2	41.40	37	42.27	42.25	-35	3,153	-1.11%
2020/06/11	71	43.31	10	43.39	42.55	61	3,178	1.92%
2020/06/10	1	43.55	10.1	43.25	43.55	-9.1	3,176	-0.29%
2020/06/09	4	43.54	5	43.51	43.55	-1	3,234	-0.03%
2020/06/08	9	43.62	6	43.66	43.80	3	3,261	0.09%
2020/06/05	1	44.05	1	44.25	44.20	0	3,235	0.00%
2020/06/04	0	0.00	6.2	44.05	44.15	-6.2	3,264	-0.19%
2020/06/03	2	43.85	1	43.90	44.10	1	3,333	0.03%
2020/06/01	0	0.00	7	43.71	43.70	-7	3,322	-0.21%
2020/05/29	3	43.10	1	43.45	43.00	2	3,308	0.06%
2020/05/28	7	43.96	21	43.89	43.75	-14	3,286	-0.43%
2020/05/27	11.1	44.43	1	44.35	44.15	10.1	3,284	0.31%
2020/05/26	14	44.39	1	44.25	44.20	13	3,277	0.40%
2020/05/25	2	44.10	8	44.13	44.25	-6	3,253	-0.18%
2020/05/22	13	43.61	6	43.47	43.20	7	3,224	0.22%
2020/05/21	11	43.97	17	44.04	44.00	-6	3,204	-0.19%
2020/05/20	14	44.05	8	43.92	43.85	6	3,194	0.19%
2020/05/19	10	44.12	24	44.73	44.80	-14	3,156	-0.44%
2020/05/18	10.1	43.83	19	43.96	43.90	-8.9	3,046	-0.29%
2020/05/15	10	42.71	20	42.85	42.80	-10	2,985	-0.33%
2020/05/14	7	42.59	2	42.65	41.90	5	2,929	0.17%
2020/05/13	2	42.28	8	42.43	42.35	-6	2,883	-0.21%
2020/05/12	8	42.00	31	42.06	42.15	-23	2,867	-0.80%
2020/05/11	17	42.77	7.2	42.93	43.00	9.8	2,814	0.35%
2020/05/08	4	43.10	27	43.04	43.35	-23	2,793	-0.82%
2020/05/07	4	42.03	10	42.11	42.25	-6	2,723	-0.22%
2020/05/06	18	41.98	3	41.80	41.50	15	2,732	0.55%
2020/05/05	5	41.58	5	41.91	41.95	0	2,696	0.00%
2020/05/04	0	0.00	1	40.95	40.85	-1	2,635	-0.04%
2020/04/30	15	41.45	2	41.25	41.45	13	2,619	0.50%
2020/04/29	2	41.55	12	41.90	41.45	-10	2,599	-0.38%
2020/04/28	0	0.00	22	40.36	40.70	-22	2,530	-0.87%
2020/04/27	5	39.95	0	0.00	39.90	5	2,546	0.20%
2020/04/24	22.4	39.64	35	39.82	39.80	-12.6	2,535	-0.50%
2020/04/23	6	39.05	4	39.21	39.30	2	2,481	0.08%
2020/04/22	4	38.19	2	38.63	38.55	2	2,464	0.08%
2020/04/21	9	38.69	3	38.70	38.65	6	2,460	0.24%
2020/04/20	1	39.40	1	39.40	39.45	0	2,443	0.00%
2020/04/17	33	39.23	11	38.96	38.80	22	2,439	0.90%
2020/04/16	19	39.30	3	39.40	39.40	16	2,399	0.67%
2020/04/15	9.1	39.47	20	39.36	39.70	-10.9	2,387	-0.46%
2020/04/14	1	38.45	4	38.38	38.45	-3	2,340	-0.13%
2020/04/13	9	37.79	0	0.00	37.65	9	2,344	0.38%
2020/04/09	0	0.00	4	37.48	37.50	-4	2,413	-0.17%
2020/04/07	18	37.14	4	37.00	37.05	14	2,420	0.58%
2020/04/06	6	37.03	1.3	37.02	37.05	4.7	2,390	0.20%
2020/04/01	11.3	37.45	1	37.55	36.95	10.3	2,378	0.43%
2020/03/31	6	37.09	2	37.70	36.95	4	2,330	0.17%
2020/03/30	2	36.58	5	36.48	36.50	-3	2,283	-0.13%
2020/03/27	1.3	35.24	0	0.00	35.10	1.3	2,246	0.06%
2020/03/26	1	34.90	0	0.00	34.90	1	2,248	0.04%
2020/03/25	8	34.94	1	35.10	34.90	7	2,283	0.31%
2020/03/24	1	33.90	0	0.00	33.85	1	2,419	0.04%
2020/03/20	2	34.38	1.3	34.30	34.20	0.7	2,633	0.03%
2020/03/19	0	0.00	9	32.91	32.00	-9	2,620	-0.34%
2020/03/18	2	35.05	0	0.00	34.70	2	2,586	0.08%
2020/03/17	0	0.00	22.1	35.39	35.25	-22.1	2,605	-0.85%
2020/03/16	3.1	36.10	0	0.00	35.80	3.1	2,565	0.12%
2020/03/13	0	0.00	1	35.00	36.00	-1	2,543	-0.04%
2020/03/12	1	37.40	5	37.56	37.40	-4	2,469	-0.16%
2020/03/11	5	38.98	2	38.75	38.70	3	2,426	0.12%
2020/03/10	2	37.80	0	0.00	38.40	2	2,442	0.08%
2020/03/09	2	38.80	11	38.90	38.65	-9	2,495	-0.36%
2020/03/04	1	39.95	12	40.00	40.00	-11	2,515	-0.44%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/02/27	1.1	40.26	6	40.10	40.30	-4.9	2,496	-0.20%
2020/02/26	2	40.20	0.7	40.25	40.15	1.3	2,502	0.05%
2020/02/25	7	40.29	0	0.00	40.45	7	2,544	0.28%
2020/02/24	2	40.65	0	0.00	40.55	2	2,540	0.08%
2020/02/21	4	41.18	0	0.00	40.95	4	2,540	0.16%
2020/02/20	1	41.60	0	0.00	41.30	1	2,548	0.04%
2020/02/19	7	41.30	3	41.52	41.45	4	2,564	0.16%
2020/02/18	12	41.52	1	41.65	41.45	11	2,571	0.43%
2020/02/17	1	41.05	1	40.80	40.95	0	2,580	0.00%
2020/02/13	2	40.78	0	0.00	40.70	2	2,730	0.07%
2020/02/12	4	40.45	1.3	40.74	40.65	2.7	2,743	0.10%
2020/02/11	3	40.22	0	0.00	40.50	3	2,743	0.11%
2020/02/10	0	0.00	0.1	40.45	40.25	-0.1	2,754	0.00%
2020/02/07	2	40.95	0	0.00	40.50	2	2,744	0.07%
2020/02/06	4	41.28	2	41.05	41.30	2	2,719	0.07%
2020/02/05	0	0.00	0.1	41.10	41.05	-0.1	2,718	0.00%
2020/02/04	5	41.18	10.5	41.15	41.05	-5.5	2,714	-0.20%
2020/02/03	2	40.60	3	40.32	41.05	-1	2,723	-0.04%
2020/01/31	3	41.07	0	0.00	41.30	3	2,692	0.11%
2020/01/30	4	40.60	7	40.69	40.40	-3	2,679	-0.11%
2020/01/20	0	0.00	2	42.70	42.60	-2	2,620	-0.08%
2020/01/16	2	42.75	6	42.78	42.90	-4	2,669	-0.15%
2020/01/15	1	43.05	5.1	43.19	42.85	-4.1	2,675	-0.15%
2020/01/14	0	0.00	3.1	43.30	43.05	-3.1	2,686	-0.11%
2020/01/13	2	43.40	0	0.00	43.25	2	2,706	0.07%
2020/01/10	1	42.65	4	43.00	43.00	-3	2,740	-0.11%
2020/01/09	0	0.00	2	42.70	42.95	-2	2,742	-0.07%
2020/01/08	3	42.90	2	42.80	42.75	1	2,748	0.04%
2020/01/07	2	42.90	0	0.00	43.00	2	2,744	0.07%
2020/01/06	1	41.90	0	0.00	42.00	1	2,715	0.04%
2020/01/03	4	42.63	0	0.00	42.45	4	2,692	0.15%
2020/01/02	1	43.30	3.5	43.26	43.20	-2.5	2,630	-0.09%
2019/12/31	1	43.70	0.1	43.60	43.65	0.9	2,596	0.03%
2019/12/30	5	43.89	0	0.00	44.00	5	2,589	0.19%
2019/12/27	2	43.90	6.1	43.98	43.90	-4.1	2,578	-0.16%
2019/12/26	3	44.20	2	44.25	44.15	1	2,568	0.04%
2019/12/25	2	44.33	3	44.43	44.25	-1	2,571	-0.04%
2019/12/24	0	0.00	6	44.41	44.40	-6	2,563	-0.23%
2019/12/20	6	44.75	4	44.73	44.70	2	2,525	0.08%
2019/12/19	13	44.91	9	44.96	44.80	4	2,487	0.16%
2019/12/18	5	43.63	24	42.85	43.70	-19	2,326	-0.82%
2019/12/17	21	42.04	7	42.06	42.15	14	2,132	0.66%
2019/12/16	1	41.00	2.1	41.01	41.45	-1.1	2,083	-0.05%
2019/12/13	3	41.45	0.2	41.30	41.30	2.8	2,090	0.13%
2019/12/12	0	0.00	7	41.89	41.95	-7	2,069	-0.34%
2019/12/10	0	0.00	2	41.15	41.10	-2	2,034	-0.10%
2019/12/09	3	41.67	0.2	41.30	41.50	2.8	2,024	0.14%
2019/12/06	0	0.00	0.3	41.40	41.60	-0.3	2,019	-0.01%
2019/12/05	1	41.50	2	41.55	41.55	-1	2,010	-0.05%
2019/12/04	0	0.00	10.9	41.60	41.45	-10.9	1,983	-0.55%
2019/12/03	0	0.00	3	40.70	40.65	-3	1,891	-0.16%
2019/12/02	0	0.00	2	40.08	40.10	-2	1,845	-0.11%
2019/11/27	11	39.78	2	39.60	39.80	9	1,820	0.49%
2019/11/25	0	0.00	4	39.65	39.40	-4	1,821	-0.22%
2019/11/22	6	39.49	2	39.50	39.45	4	1,842	0.22%
2019/11/21	0	0.00	1	40.05	40.00	-1	1,832	-0.05%
2019/11/20	0	0.00	2	40.30	40.25	-2	1,836	-0.11%
2019/11/19	0	0.00	3	40.37	40.35	-3	1,851	-0.16%
2019/11/18	0	0.00	5	39.90	40.00	-5	1,839	-0.27%
2019/11/15	2	39.85	3	39.80	39.70	-1	1,812	-0.06%
2019/11/14	6	40.00	0	0.00	39.90	6	1,845	0.33%
2019/11/13	0	0.00	3	39.73	39.75	-3	1,837	-0.16%
2019/11/12	1	38.70	3	38.82	38.80	-2	1,731	-0.12%
2019/11/08	0	0.00	5	38.38	38.30	-5	1,731	-0.29%
2019/11/07	0	0.00	8	38.28	38.20	-8	1,733	-0.46%
2019/11/06	6	37.60	0	0.00	37.60	6	1,701	0.35%
2019/11/05	2	37.65	2.1	37.70	37.65	-0.1	1,734	0.00%
2019/11/04	0	0.00	5	37.85	37.90	-5	1,763	-0.28%
2019/11/01	0	0.00	2	37.95	37.75	-2	1,818	-0.11%
2019/10/31	0	0.00	1	37.80	37.70	-1	1,827	-0.05%
2019/10/30	0	0.00	5	37.93	37.85	-5	1,829	-0.27%
2019/10/29	5	37.84	0	0.00	37.60	5	1,862	0.27%
2019/10/28	1	38.20	0	0.00	38.00	1	1,869	0.05%
2019/10/24	3	37.50	0	0.00	37.50	3	1,849	0.16%
2019/10/22	1	37.75	0	0.00	37.75	1	1,842	0.05%
2019/10/21	0	0.00	1	37.90	38.00	-1	1,830	-0.05%
2019/10/18	1	37.20	3	37.48	37.85	-2	1,804	-0.11%
2019/10/17	2	37.30	1	37.30	37.35	1	1,750	0.06%
2019/10/16	1.5	37.53	0	0.00	37.60	1.5	1,739	0.09%
2019/10/15	0.8	36.95	0	0.00	36.80	0.8	1,722	0.04%
2019/10/14	0.3	37.00	7.5	36.91	36.90	-7.2	1,724	-0.42%
2019/10/09	4	36.86	0	0.00	36.80	4	1,713	0.23%
2019/10/08	3	37.25	1	37.25	37.10	2	1,698	0.12%
2019/10/07	0	0.00	1	37.20	37.40	-1	1,691	-0.06%
2019/10/04	1	37.10	0	0.00	37.15	1	1,690	0.06%
2019/10/01	1	37.80	0	0.00	37.60	1	1,692	0.06%
2019/09/27	2	37.85	7	37.80	37.70	-5	1,688	-0.30%
2019/09/24	0	0.00	5	38.10	38.00	-5	1,737	-0.29%
2019/09/23	1	38.70	0	0.00	38.30	1	1,765	0.06%
2019/09/19	0.2	39.00	6	39.03	38.95	-5.9	1,867	-0.31%
2019/09/18	1	39.10	0	0.00	38.95	1	2,081	0.05%
2019/09/16	0	0.00	4	38.28	38.30	-4	2,065	-0.19%
2019/09/09	3	37.75	0	0.00	37.75	3	2,070	0.14%
2019/09/06	4	37.60	0	0.00	37.65	4	2,068	0.19%
2019/09/05	4	38.13	0	0.00	37.90	4	2,077	0.19%
2019/09/04	9	38.22	6	38.32	38.25	3	2,077	0.14%
2019/09/03	2	37.75	4	37.75	37.75	-2	2,090	-0.10%
2019/09/02	1	37.35	0	0.00	37.35	1	2,114	0.05%
2019/08/30	6	36.97	0	0.00	36.90	6	2,115	0.28%
2019/08/29	1	36.75	4	36.80	36.75	-3	2,123	-0.14%
2019/08/28	5	36.90	8	36.95	36.80	-3	2,160	-0.14%
2019/08/27	0	0.00	4	36.63	36.95	-4	2,170	-0.18%
2019/08/26	0	0.00	11	39.45	39.55	-11	2,175	-0.51%
2019/08/23	0	0.00	1	39.05	39.40	-1	2,150	-0.05%
2019/08/22	0	0.00	24	39.00	39.20	-24	2,172	-1.10%
2019/08/21	1	39.00	0	0.00	38.95	1	2,196	0.05%
2019/08/20	4	39.09	2	39.10	39.10	2	2,264	0.09%
2019/08/19	37	38.76	0.1	38.90	38.80	36.9	2,281	1.62%
2019/08/16	10	39.72	0	0.00	39.35	10	2,257	0.44%
2019/08/15	8	39.86	3	39.93	39.85	5	2,265	0.22%
2019/08/14	6	40.23	2	40.45	40.10	4	2,340	0.17%
2019/08/13	2	41.13	0	0.00	41.25	2	2,423	0.08%
2019/08/12	10	41.58	1	41.50	41.45	9	2,526	0.36%
2019/08/08	1	41.00	0	0.00	41.20	1	2,514	0.04%
2019/08/06	0	0.00	3	40.62	41.15	-3	2,497	-0.12%
2019/08/05	4	41.46	8	41.49	40.75	-4	2,518	-0.16%
2019/08/02	1	40.65	2	40.65	40.80	-1	2,453	-0.04%
2019/08/01	2	40.60	0	0.00	40.80	2	2,449	0.08%
2019/07/31	1	41.10	6	41.13	40.80	-5	2,457	-0.20%
2019/07/30	1	40.40	1	40.35	40.45	0	2,435	0.00%
2019/07/29	0	0.00	3	40.35	40.70	-3	2,425	-0.12%
2019/07/26	0	0.00	2	39.85	39.90	-2	2,393	-0.08%
2019/07/24	1	39.65	0	0.00	39.65	1	2,391	0.04%
2019/07/22	0	0.00	4	39.70	39.70	-4	2,394	-0.17%
2019/07/17	0	0.00	4	39.25	39.10	-4	2,440	-0.16%
2019/07/16	5	39.25	1	39.30	39.30	4	2,459	0.16%
2019/07/10	2	39.70	3	39.75	39.90	-1	2,453	-0.04%
2019/07/09	3	39.68	3	39.70	39.65	0	2,444	0.00%
2019/07/08	0	0.00	3	39.35	39.40	-3	2,437	-0.12%
2019/07/05	2	39.25	0	0.00	39.50	2	2,441	0.08%
2019/07/04	1	39.40	15	39.40	39.40	-14	2,444	-0.57%
2019/07/02	1	39.40	5	39.37	39.35	-4	2,436	-0.16%
2019/07/01	2	39.50	9	39.49	39.15	-7	2,421	-0.29%
2019/06/28	5	39.83	0	0.00	39.95	5	2,373	0.21%
2019/06/27	4	40.21	2	40.30	40.45	2	2,339	0.08%
2019/06/26	7	40.64	2	40.53	40.45	5	2,315	0.22%
2019/06/25	10	40.69	18	40.90	40.80	-8	2,236	-0.36%
2019/06/24	2	39.50	4	39.46	39.35	-2	2,014	-0.10%
2019/06/20	10	38.89	0	0.00	38.90	10	1,976	0.51%
2019/06/19	6	39.03	2	39.10	38.90	4	1,969	0.20%
2019/06/18	1	39.05	1	39.45	39.45	0	1,943	0.00%
2019/06/17	0	0.00	10	38.98	39.05	-10	1,925	-0.52%
2019/06/14	1	38.80	5	38.85	38.80	-4	1,925	-0.21%
2019/06/13	10	38.08	1	38.05	38.85	9	1,931	0.47%
2019/06/12	10	38.46	1	38.45	38.40	9	1,927	0.47%
2019/06/11	3	39.10	4	39.14	39.00	-1	1,945	-0.05%
2019/06/10	0	0.00	6	39.40	39.55	-6	1,921	-0.31%
2019/06/06	2	38.85	3	39.10	39.05	-1	1,914	-0.05%
2019/06/05	0	0.00	8	39.18	39.05	-8	1,901	-0.42%
2019/06/04	0	0.00	24	38.86	39.05	-24	1,879	-1.28%
2019/06/03	9	38.18	25	38.32	38.35	-16	1,841	-0.87%
2019/05/31	13	38.68	3	39.35	38.55	10	1,814	0.55%
2019/05/30	7	38.66	16	38.77	39.15	-9	1,773	-0.51%
2019/05/29	0	0.00	20	39.12	39.20	-20	1,754	-1.14%
2019/05/28	5	39.38	7	39.01	38.80	-2	1,713	-0.12%
2019/05/27	2	38.73	5	38.82	39.00	-3	1,660	-0.18%
2019/05/24	7	38.35	1	38.10	38.05	6	1,579	0.38%
2019/05/23	2	37.98	1	38.10	38.00	1	1,559	0.06%
2019/05/22	15	38.09	2	37.90	38.00	13	1,540	0.84%
2019/05/21	9	38.57	8	38.46	38.30	1	1,506	0.07%
2019/05/20	31	38.79	59	37.83	38.15	-28	1,428	-1.96%
2019/05/17	59	37.28	5	37.70	37.50	54	1,319	4.09%
2019/05/16	0	0.00	30	36.20	36.05	-30	1,208	-2.48%
2019/05/15	6	36.58	0	0.00	36.50	6	1,203	0.50%
2019/05/14	0	0.00	1	36.30	36.45	-1	1,185	-0.08%
2019/05/13	52	36.23	3	36.45	36.45	49	1,166	4.20%
2019/05/10	1	35.55	1	35.35	35.45	0	1,105	0.00%
2019/05/09	4	35.70	2	35.45	35.40	2	1,103	0.18%
2019/05/08	9	35.99	0	0.00	35.95	9	1,091	0.82%
2019/05/07	3	35.60	0	0.00	35.70	3	1,071	0.28%
2019/05/06	4	35.24	3	35.18	35.20	1	1,060	0.09%
2019/05/02	14	35.13	0	0.00	35.25	14	1,060	1.32%
2019/04/30	3	35.22	0	0.00	35.10	3	1,064	0.28%
2019/04/26	9	35.22	0	0.00	35.10	9	1,060	0.85%
2019/04/25	8	35.59	0	0.00	35.60	8	1,052	0.76%
2019/04/24	5	36.00	0	0.00	36.00	5	1,046	0.48%
2019/04/23	2	36.00	10	36.05	36.05	-8	1,046	-0.76%
2019/04/22	9	35.81	2.4	35.81	35.90	6.6	1,047	0.63%
2019/04/19	1	35.15	0	0.00	35.10	1	1,044	0.10%
2019/04/18	1	35.05	0	0.00	34.95	1	1,105	0.09%
2019/04/17	0.4	35.15	5	35.05	35.15	-4.6	1,134	-0.40%
2019/04/15	0	0.00	5.5	35.29	35.20	-5.5	1,195	-0.46%
2019/04/12	0	0.00	2	35.25	35.20	-2	1,287	-0.16%
2019/04/11	10	35.43	4	35.40	35.35	6	1,316	0.46%
2019/04/10	0	0.00	0.4	35.30	35.30	-0.4	1,323	-0.03%
2019/04/08	1	35.15	0	0.00	35.05	1	1,347	0.07%
2019/04/03	0	0.00	0.4	35.30	35.30	-0.4	1,358	-0.03%
2019/04/02	0	0.00	0.1	35.15	35.10	-0.1	1,380	-0.01%
2019/03/29	3	35.10	0	0.00	35.30	3	1,478	0.20%
2019/03/26	1	35.10	20	35.03	35.15	-19	1,500	-1.27%
2019/03/25	0	0.00	2	34.75	35.05	-2	1,552	-0.13%
2019/03/22	2	34.88	0	0.00	34.85	2	1,614	0.12%
2019/03/20	0	0.00	4	35.00	35.25	-4	1,684	-0.24%
2019/03/18	2	35.28	26	35.11	35.30	-24	1,677	-1.43%
2019/03/15	3	35.20	35	35.20	35.40	-32	1,668	-1.92%
2019/03/14	0	0.00	10	35.08	34.90	-10	1,647	-0.61%
2019/03/13	0	0.00	8	34.25	34.45	-8	1,616	-0.50%
2019/03/12	39	33.70	39	34.40	34.05	0	1,612	0.00%
2019/03/11	2	34.50	0	0.00	34.45	2	1,586	0.13%
2019/03/07	0	0.00	1	34.75	34.70	-1	1,594	-0.06%
2019/03/05	1	34.80	0	0.00	35.00	1	1,611	0.06%
2019/03/04	1	34.85	1	34.90	34.95	0	1,611	0.00%
2019/02/27	0	0.00	1	34.80	34.70	-1	1,607	-0.06%
2019/02/26	1	34.85	0	0.00	34.70	1	1,603	0.06%
2019/02/25	0	0.00	84.3	34.85	34.85	-84.3	1,597	-5.28%
2019/02/21	1	34.90	1	34.90	34.90	0	1,584	0.00%
2019/02/20	64	34.72	5	34.80	35.05	59	1,580	3.73%
2019/02/19	0	0.00	8.5	34.93	34.95	-8.5	1,578	-0.54%
2019/02/18	1	34.55	0	0.00	35.20	1	1,568	0.06%
2019/02/15	5	34.50	0.8	34.50	34.40	4.2	1,538	0.27%
2019/02/14	1	34.70	1.4	34.70	34.65	-0.4	1,533	-0.03%
2019/02/13	0.2	34.85	0	0.00	34.85	0.2	1,532	0.01%
2019/02/12	0.5	34.75	0	0.00	34.75	0.5	1,540	0.03%
2019/02/11	1	34.95	1	34.80	34.70	0	1,544	0.00%
2019/01/30	1	34.65	5	34.70	34.70	-4	1,536	-0.26%
2019/01/29	50	34.78	0	0.00	34.90	50	1,527	3.27%
2019/01/24	0	0.00	49	34.40	34.30	-49	1,526	-3.21%
2019/01/15	2	35.05	20	35.19	35.10	-18	1,609	-1.12%
2019/01/11	1	34.75	2	34.80	34.80	-1	1,653	-0.06%
2019/01/10	52	36.20	1.4	35.47	35.25	50.6	1,628	3.11%
2019/01/09	0	0.00	8	35.24	35.20	-8	1,576	-0.51%
2019/01/08	50	34.70	1	34.75	34.75	49	1,542	3.18%
2019/01/07	26	35.18	7	35.51	35.20	19	1,527	1.24%
2019/01/04	32	34.56	25	34.68	34.80	7	1,486	0.47%
2019/01/03	3	34.47	3	34.23	34.10	0	1,429	0.00%
2019/01/02	1	33.85	1	34.35	33.80	0	1,402	0.00%
2018/12/28	0	0.00	0.2	33.50	33.50	-0.2	1,382	-0.01%
2018/12/27	10	33.60	1.2	33.54	33.45	8.8	1,370	0.64%
2018/12/26	3	34.20	1	34.50	33.40	2	1,365	0.15%
2018/12/25	1.4	33.88	0	0.00	33.90	1.4	1,349	0.10%
2018/12/24	5	34.63	0	0.00	34.40	5	1,326	0.38%
2018/12/22	7	34.14	4	34.35	34.30	3	1,280	0.23%
2018/12/20	0	0.00	7	32.69	33.00	-7	1,223	-0.57%
2018/12/19	0	0.00	0.2	32.75	32.75	-0.2	1,215	-0.02%
2018/12/18	1	32.90	2.4	33.81	32.80	-1.4	1,208	-0.12%
2018/12/17	13	34.54	10	35.05	34.35	3	1,179	0.25%
2018/12/14	15	34.28	14	34.21	33.95	1	1,123	0.09%
2018/12/13	10	32.90	1	32.80	33.00	9	1,078	0.83%
2018/12/12	2	31.95	3	32.07	32.10	-1	1,085	-0.09%
2018/12/11	0	0.00	0.3	31.85	31.85	-0.3	1,082	-0.03%
2018/12/10	1	32.10	20.2	31.85	31.75	-19.2	1,100	-1.75%
2018/12/07	1	32.15	0.4	32.20	32.15	0.6	1,116	0.05%
2018/12/03	2.5	32.94	2	32.95	32.90	0.5	1,170	0.05%
2018/11/30	4.5	32.38	0	0.00	32.35	4.5	1,184	0.38%
2018/11/29	1	32.50	8	32.68	32.25	-7	1,268	-0.55%
2018/11/28	0	0.00	1	31.90	32.35	-1	1,349	-0.07%
2018/11/27	1	31.35	0	0.00	31.25	1	1,395	0.07%
2018/11/22	0.5	31.90	1	31.95	31.75	-0.5	1,526	-0.03%
2018/11/20	0	0.00	0	31.90	31.70	0	1,605	0.00%
2018/11/16	0	0.00	6	31.30	31.45	-6	1,621	-0.37%
2018/11/14	3	30.70	13	30.52	30.50	-10	1,653	-0.60%
2018/11/12	0	0.00	2.5	30.48	30.50	-2.5	1,668	-0.15%
2018/11/09	2	30.60	0	0.00	30.60	2	1,679	0.12%
2018/11/07	0	0.00	1	31.30	31.20	-1	1,708	-0.06%
2018/11/05	4	30.90	0	0.00	31.10	4	1,796	0.22%
2018/10/31	3	29.67	0	0.00	30.10	3	1,837	0.16%
2018/10/30	2	28.90	0.4	29.35	29.15	1.6	1,878	0.09%
2018/10/29	6	29.25	0.2	29.35	29.15	5.8	1,875	0.31%
2018/10/26	17	29.27	1	28.90	30.25	16	1,872	0.85%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/22	1	30.80	0	0.00	31.40	1	1,820	0.05%
2018/10/19	14	31.73	2.2	32.63	31.40	11.8	1,810	0.65%
2018/10/18	0	0.00	3	33.00	33.00	-3	1,764	-0.17%
2018/10/17	3	33.68	0	0.00	33.15	3	1,761	0.17%
2018/10/16	1	33.60	5	33.70	33.65	-4	1,757	-0.23%
2018/10/15	23	33.36	5	33.41	33.40	18	1,765	1.02%
2018/10/12	10	34.24	10	33.80	34.15	0	1,755	0.00%
2018/10/11	5	34.80	30	34.90	34.00	-25	1,759	-1.42%
2018/10/09	0	0.00	0.2	36.60	36.25	-0.2	1,730	-0.01%
2018/10/08	0	0.00	1	36.10	36.15	-1	1,734	-0.06%
2018/10/05	1	36.15	3	36.38	36.30	-2	1,738	-0.12%
2018/10/03	1	37.00	0	0.00	36.95	1	1,725	0.06%
2018/09/27	0.3	37.65	0	0.00	37.40	0.3	1,752	0.01%
2018/09/21	0	0.00	1	37.95	37.80	-1	1,783	-0.06%
2018/09/20	0	0.00	5	37.35	37.40	-5	1,786	-0.28%
2018/09/19	0	0.00	1	37.50	37.25	-1	1,784	-0.06%
2018/09/18	0	0.00	1	37.30	36.95	-1	1,816	-0.06%
2018/09/17	2	37.00	0	0.00	36.50	2	1,815	0.11%
2018/09/13	1	36.30	0	0.00	36.70	1	1,876	0.05%
2018/09/11	0	0.00	5	35.55	36.05	-5	1,937	-0.26%
2018/09/10	0	0.00	15.3	35.42	35.35	-15.3	1,938	-0.79%
2018/09/07	1	36.45	5	36.10	36.20	-4	1,938	-0.21%
2018/09/05	4	36.96	2.3	37.08	37.00	1.8	1,907	0.09%
2018/09/04	0.3	41.45	21.7	41.37	41.40	-21.4	1,829	-1.17%
2018/09/03	0	0.00	1	41.90	41.75	-1	1,758	-0.06%
2018/08/31	0	0.00	2	41.80	41.80	-2	1,700	-0.12%
2018/08/30	0	0.00	3	41.27	41.60	-3	1,672	-0.18%
2018/08/29	2.5	41.30	1	41.10	41.25	1.5	1,637	0.09%
2018/08/28	1.2	40.66	0	0.00	40.70	1.2	1,605	0.07%
2018/08/27	4.3	40.47	3	40.67	40.70	1.3	1,593	0.08%
2018/08/23	1	39.50	0.7	39.70	39.65	0.3	1,578	0.02%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/15	3	39.25	0.3	39.50	39.25	2.8	1,645	0.17%
2018/08/14	1	39.45	0	0.00	39.70	1	1,651	0.06%
2018/08/13	8	39.71	10	39.65	39.75	-2	1,674	-0.12%
2018/08/10	0	0.00	0.1	41.00	41.00	-0.1	1,654	-0.01%
2018/08/09	10	41.00	0	0.00	40.70	10	1,693	0.59%
2018/08/08	4	41.40	0	0.00	41.15	4	1,799	0.22%
2018/08/07	7	41.16	0	0.00	41.20	7	1,902	0.37%
2018/08/06	7	40.97	2	41.20	41.00	5	1,890	0.26%
2018/08/03	4	40.00	0	0.00	40.15	4	1,853	0.22%
2018/08/02	6	39.75	2.3	39.80	39.75	3.8	1,851	0.20%
2018/07/31	1	39.75	0	0.00	39.75	1	1,838	0.05%
2018/07/27	0	0.00	3	40.55	40.20	-3	1,867	-0.16%
2018/07/20	1	39.40	1	39.40	39.40	0	2,124	0.00%
2018/07/19	1	39.60	0	0.00	39.50	1	2,186	0.05%
2018/07/17	1	39.70	0	0.00	39.70	1	2,268	0.04%
2018/07/16	3	40.25	0	0.00	39.95	3	2,272	0.13%
2018/07/12	0	0.00	0.3	40.00	40.00	-0.3	2,310	-0.01%
2018/07/11	0	0.00	0.3	39.65	39.65	-0.3	2,326	-0.01%
2018/07/10	0	0.00	0.5	39.70	39.60	-0.5	2,325	-0.02%
2018/07/09	11	39.50	1	39.40	39.75	10	2,322	0.43%
2018/07/06	2	39.03	2	39.48	39.05	0	2,322	0.00%
2018/07/03	3	40.00	0	0.00	39.85	3	2,319	0.13%
2018/06/28	0	0.00	1	40.70	40.15	-1	2,269	-0.04%
2018/06/27	6.3	40.16	1	40.20	40.20	5.3	2,286	0.23%
2018/06/25	10	40.65	0	0.00	40.60	10	2,230	0.45%
2018/06/22	10.2	41.79	12	41.30	41.35	-1.8	2,211	-0.08%
2018/06/21	0	0.00	4	41.01	42.00	-4	2,167	-0.18%
2018/06/20	0.2	39.60	0	0.00	39.60	0.2	2,110	0.01%
2018/06/19	1	39.35	0	0.00	39.35	1	2,113	0.05%
2018/06/15	0.4	39.10	0	0.00	39.10	0.4	2,110	0.02%
2018/06/14	1	39.40	10	39.48	39.30	-9	2,111	-0.43%
2018/06/12	0	0.00	1	39.80	39.80	-1	2,145	-0.05%
2018/06/08	2	39.53	2	39.58	39.70	0	2,149	0.00%
2018/06/06	2	39.65	0	0.00	39.80	2	2,217	0.09%
2018/05/31	0	0.00	1	38.80	38.75	-1	2,384	-0.04%
2018/05/30	0	0.00	5.7	38.66	38.65	-5.7	2,458	-0.23%
2018/05/29	0	0.00	0.4	39.00	39.00	-0.4	2,619	-0.01%
2018/05/28	1	39.45	1	39.50	39.40	0	2,694	0.00%
2018/05/25	1	39.35	3	39.38	39.40	-2	2,705	-0.07%
2018/05/24	0	0.00	6	39.47	39.35	-6	2,734	-0.22%
2018/05/22	1	39.55	0	0.00	39.35	1	2,679	0.04%
2018/05/21	2	39.70	10.1	39.73	39.80	-8.1	2,652	-0.30%
2018/05/18	17	40.39	9.5	40.43	40.35	7.5	2,614	0.29%
2018/05/17	3	41.10	0	0.00	41.20	3	2,559	0.12%
2018/05/16	1	41.00	16	41.43	41.50	-15	2,514	-0.60%
2018/05/15	0	0.00	3	39.48	39.95	-3	2,406	-0.12%
2018/05/14	0	0.00	4	37.60	37.60	-4	2,324	-0.17%
2018/05/11	0	0.00	2	37.35	37.35	-2	2,317	-0.09%
2018/05/09	0	0.00	0.5	37.40	37.55	-0.5	2,289	-0.02%
2018/05/07	0	0.00	4	38.10	37.80	-4	2,275	-0.18%
2018/05/04	0	0.00	2	37.33	37.65	-2	2,252	-0.09%
2018/05/02	1	37.60	1	37.80	37.75	0	2,202	0.00%
2018/04/30	1	38.15	8	38.50	38.35	-7	2,161	-0.32%
2018/04/27	2	37.13	4	37.01	37.25	-2	2,072	-0.10%
2018/04/26	2	36.75	1	36.95	36.25	1	2,026	0.05%
2018/04/25	2	36.00	0	0.00	36.30	2	1,975	0.10%
2018/04/24	1	35.40	1	35.85	35.75	0	1,931	0.00%
2018/04/23	1	35.75	0	0.00	35.75	1	1,954	0.05%
2018/04/17	2	35.25	0	0.00	34.85	2	1,845	0.11%
2018/04/11	3	34.77	1	34.90	34.80	2	1,886	0.11%
2018/04/10	3	35.23	0	0.00	35.25	3	1,878	0.16%
2018/04/09	2	34.80	0	0.00	35.05	2	1,867	0.11%
2018/03/31	0	0.00	1	34.75	34.55	-1	1,927	-0.05%
2018/03/30	1.3	34.86	1	35.00	34.30	0.3	1,938	0.01%
2018/03/29	4.2	34.52	0	0.00	34.55	4.2	1,922	0.22%
2018/03/22	1	35.00	0	0.00	35.00	1	1,915	0.05%
2018/03/20	3	35.77	1	36.15	35.60	2	1,912	0.10%
2018/03/16	2	35.40	0	0.00	35.45	2	1,897	0.11%
2018/03/15	0	0.00	1.2	35.19	35.20	-1.2	1,870	-0.06%
2018/03/13	0	0.00	8	35.67	35.40	-8	1,873	-0.43%
2018/03/12	1	35.60	4.3	35.98	35.55	-3.3	1,831	-0.18%
2018/03/09	4	35.85	0	0.00	36.00	4	1,801	0.22%
2018/03/08	8	36.10	0	0.00	36.15	8	1,779	0.45%
2018/03/07	2	36.33	1	35.60	35.65	1	1,714	0.06%
2018/03/06	1	35.65	0	0.00	35.50	1	1,661	0.06%
2018/03/02	0	0.00	4	35.46	35.90	-4	1,565	-0.26%
2018/03/01	2	34.40	0	0.00	34.95	2	1,357	0.15%
2018/02/26	0	0.00	7	34.20	34.30	-7	1,256	-0.56%
2018/02/22	0	0.00	0.6	32.80	32.80	-0.6	1,248	-0.05%
2018/02/21	0	0.00	2	32.80	32.95	-2	1,250	-0.16%
2018/02/08	0	0.00	0.2	32.35	32.30	-0.2	1,251	-0.01%
2018/02/07	1	32.20	1	32.70	32.20	0	1,259	0.00%
2018/02/06	6	31.75	23	31.59	31.85	-17	1,254	-1.36%
2018/02/02	2	33.85	0	0.00	33.70	2	1,234	0.16%
2018/01/31	1	34.05	0	0.00	34.00	1	1,346	0.07%
2018/01/30	0	0.00	10	34.35	34.20	-10	1,364	-0.73%
2018/01/26	0	0.00	2	34.40	34.50	-2	1,376	-0.15%
2018/01/25	0	0.00	10	34.30	34.30	-10	1,405	-0.71%
2018/01/24	1	34.15	0	0.00	34.35	1	1,415	0.07%
2018/01/23	2	34.48	1.2	34.48	34.50	0.8	1,433	0.06%
2018/01/22	10	34.35	0	0.00	34.60	10	1,443	0.69%
2018/01/19	1.4	34.65	1	34.50	34.45	0.4	1,482	0.02%
2018/01/18	3	34.50	1	34.55	34.50	2	1,583	0.13%
2018/01/17	2	34.05	8	34.59	34.65	-6	1,570	-0.38%
2018/01/12	0	0.00	1	34.10	34.05	-1	1,613	-0.06%
2018/01/11	3	34.02	0	0.00	34.20	3	1,626	0.18%
2018/01/10	1	34.15	2	34.13	34.20	-1	1,640	-0.06%
2018/01/09	0	0.00	1	33.95	34.05	-1	1,658	-0.06%
2018/01/08	0	0.00	4	33.81	34.00	-4	1,683	-0.24%
2018/01/04	1	33.25	0	0.00	33.55	1	1,735	0.06%
2018/01/03	5	33.35	0	0.00	33.30	5	1,851	0.27%