聯華 (1229)-富邦-新竹券商分點個股進出

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

聯華

(1229)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯華 (1229)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	57.95	6.2	58.50	58.40	-2.2	862	-0.26%
2024/11/21	0.2	57.65	0	0.00	57.60	0.2	864	0.02%
2024/11/20	1.7	57.91	0	0.00	58.10	1.7	864	0.20%
2024/11/19	2.4	58.73	7	58.43	58.60	-4.6	858	-0.54%
2024/11/18	6.3	57.01	20	56.86	57.00	-13.7	845	-1.62%
2024/11/15	5.2	58.04	12.8	57.63	57.80	-7.6	833	-0.91%
2024/11/14	4.7	57.92	1.8	58.03	58.10	2.9	824	0.35%
2024/11/13	6.9	58.79	0	0.00	58.80	6.9	806	0.85%
2024/11/12	11.3	59.10	0	0.00	59.00	11.3	802	1.41%
2024/11/11	7.4	59.50	0	0.00	59.70	7.4	798	0.92%
2024/11/08	1.1	60.10	7	60.07	59.90	-5.9	799	-0.74%
2024/11/07	2.1	60.01	1	60.00	60.00	1.1	810	0.14%
2024/11/06	10.2	60.00	0	0.00	60.10	10.2	821	1.24%
2024/11/05	0.1	60.24	0	0.00	60.00	0.1	839	0.01%
2024/11/04	0.1	60.38	0	0.00	60.20	0.1	875	0.01%
2024/11/01	2.1	59.57	0	0.00	60.70	2.1	941	0.22%
2024/10/30	6.1	59.67	0.2	59.90	59.80	6	955	0.63%
2024/10/29	1.2	59.58	0	0.00	59.90	1.2	960	0.12%
2024/10/28	0.2	60.15	22	59.95	60.20	-21.8	959	-2.27%
2024/10/25	5.1	60.10	0	0.00	60.20	5.1	968	0.53%
2024/10/24	6.2	60.16	8	60.18	60.20	-1.8	990	-0.18%
2024/10/23	1.2	60.57	0	0.00	60.50	1.2	1,037	0.12%
2024/10/22	3.1	61.01	1	61.00	60.90	2.1	1,055	0.20%
2024/10/21	0.2	61.40	0.2	61.40	61.30	0	1,085	0.00%
2024/10/18	3	61.20	0.1	61.10	61.30	2.9	1,101	0.26%
2024/10/17	5.2	60.44	0	0.00	60.60	5.2	1,113	0.47%
2024/10/16	2.2	60.91	0.1	61.00	61.00	2.1	1,111	0.19%
2024/10/15	0	61.20	0	0.00	60.90	0	1,112	0.00%
2024/10/14	1	60.80	0	0.00	60.80	1	1,120	0.09%
2024/10/11	0	0.00	0	61.00	60.80	0	1,152	0.00%
2024/10/09	0	0.00	0	61.10	60.80	0	1,168	0.00%
2024/10/08	0.3	61.20	0	0.00	60.90	0.3	1,184	0.03%
2024/10/07	0.2	61.50	12	61.21	61.50	-11.8	1,191	-0.99%
2024/10/04	1.1	61.51	0.2	61.70	61.50	0.8	1,212	0.07%
2024/10/01	0.1	61.82	0	0.00	61.70	0.1	1,243	0.01%
2024/09/30	0	0.00	1	61.70	61.70	-1	1,276	-0.08%
2024/09/27	0	0.00	0.1	61.60	61.80	-0.1	1,280	0.00%
2024/09/26	0	61.20	2	61.40	61.10	-2	1,273	-0.16%
2024/09/25	1.2	61.17	0	0.00	61.00	1.2	1,272	0.09%
2024/09/24	0.3	61.10	0.2	61.10	61.00	0.1	1,271	0.01%
2024/09/20	1.5	60.99	2	60.90	61.40	-0.5	1,269	-0.04%
2024/09/19	2.1	60.69	0	0.00	60.80	2.1	1,264	0.17%
2024/09/18	0.9	60.59	0.8	60.60	60.40	0.1	1,261	0.01%
2024/09/13	0.3	60.60	0.2	60.69	60.50	0.1	1,279	0.01%
2024/09/12	3.2	60.16	0	0.00	60.10	3.2	1,300	0.24%
2024/09/11	0	60.30	0	0.00	59.80	0	1,306	0.00%
2024/09/10	1.2	59.84	0	0.00	59.90	1.2	1,311	0.09%
2024/09/09	7.3	59.57	1	59.50	60.10	6.3	1,305	0.48%
2024/09/06	1.2	60.16	0	0.00	60.10	1.2	1,291	0.09%
2024/09/05	1.2	60.58	0.4	60.40	60.40	0.8	1,286	0.06%
2024/09/04	8.4	60.44	2	60.60	60.30	6.4	1,296	0.49%
2024/09/03	1.2	62.01	21.1	61.90	62.00	-19.9	1,258	-1.58%
2024/09/02	1	62.70	0	0.00	62.30	1	1,258	0.08%
2024/08/30	0	0.00	0.5	62.81	63.00	-0.5	1,256	-0.04%
2024/08/29	0.4	62.50	0	0.00	62.40	0.4	1,250	0.04%
2024/08/28	2	62.80	0	63.00	62.80	2	1,256	0.16%
2024/08/27	1.1	62.43	0.3	62.70	63.00	0.8	1,264	0.06%
2024/08/26	5	62.30	1	63.00	62.60	4	1,269	0.32%
2024/08/23	1.1	62.30	0	0.00	62.10	1.1	1,266	0.08%
2024/08/22	0.1	62.00	0.1	62.00	62.10	0	1,272	0.00%
2024/08/21	4	61.55	2	61.65	61.80	2	1,280	0.16%
2024/08/20	1.1	61.43	1	61.90	61.50	0.1	1,279	0.01%
2024/08/19	4.3	61.37	0	0.00	61.00	4.3	1,276	0.34%
2024/08/16	1	61.60	1	61.80	61.30	0	1,276	0.00%
2024/08/15	0	61.70	0	0.00	61.20	0	1,273	0.00%
2024/08/14	2	61.65	1.2	61.85	61.90	0.8	1,277	0.06%
2024/08/13	1.1	60.90	0	0.00	60.90	1.1	1,273	0.08%
2024/08/12	2.7	61.37	2	61.60	61.40	0.7	1,277	0.05%
2024/08/09	2.1	62.06	0	0.00	61.90	2.1	1,269	0.17%
2024/08/08	0.2	61.51	1	61.40	61.20	-0.8	1,254	-0.06%
2024/08/06	2.1	59.23	3.1	59.72	60.10	-1	1,232	-0.08%
2024/08/05	15.2	59.01	0.9	59.80	58.40	14.3	1,196	1.19%
2024/08/02	4.3	62.37	0	0.00	62.10	4.3	1,138	0.37%
2024/08/01	0.1	63.40	1	63.40	63.30	-0.9	1,111	-0.08%
2024/07/31	2.4	62.65	15	62.80	62.60	-12.6	1,107	-1.14%
2024/07/30	2.7	62.78	1	62.80	63.00	1.7	1,098	0.16%
2024/07/29	9.7	64.18	4.6	63.61	63.60	5.1	1,079	0.47%
2024/07/26	22	63.97	2	64.30	64.00	20	1,054	1.90%
2024/07/23	5	70.70	0	0.00	70.60	5	1,003	0.50%
2024/07/22	0.1	70.40	0	0.00	70.70	0.1	988	0.01%
2024/07/19	6.3	70.66	12.8	70.35	70.50	-6.5	965	-0.67%
2024/07/18	1.1	70.99	0	0.00	71.40	1.1	951	0.11%
2024/07/17	1.2	70.88	0	0.00	70.70	1.2	937	0.13%
2024/07/16	0	71.20	0	0.00	71.30	0	939	0.00%
2024/07/15	0	70.90	0	0.00	70.60	0	956	0.00%
2024/07/11	3.2	70.54	10	70.41	70.20	-6.8	941	-0.72%
2024/07/10	2.1	70.80	0	0.00	70.60	2.1	956	0.22%
2024/07/09	6.9	71.08	5	70.90	71.00	1.9	945	0.20%
2024/07/08	0	71.20	0	0.00	71.60	0	933	0.00%
2024/07/05	5.5	71.44	7.1	71.18	70.40	-1.6	910	-0.17%
2024/07/04	1.3	69.60	4.2	69.78	69.80	-2.9	878	-0.33%
2024/07/03	2.1	68.40	0.1	68.50	68.40	2	848	0.24%
2024/07/02	0	68.00	0	0.00	67.50	0	841	0.00%
2024/07/01	1	68.01	0.1	68.20	68.00	0.9	840	0.11%
2024/06/28	0.2	67.80	0	0.00	68.30	0.2	838	0.02%
2024/06/27	6	67.35	0	0.00	67.60	6	830	0.72%
2024/06/26	1.2	67.87	0	0.00	67.70	1.2	829	0.14%
2024/06/25	1	68.00	0	0.00	68.10	1	830	0.12%
2024/06/21	0	0.00	6	67.30	67.80	-6	836	-0.72%
2024/06/20	0	0.00	1	67.10	67.50	-1	839	-0.12%
2024/06/19	4.1	66.88	2	67.00	67.00	2.1	832	0.25%
2024/06/18	1	67.00	0	0.00	67.20	1	819	0.12%
2024/06/17	1.2	66.75	1.1	66.90	67.20	0.1	826	0.01%
2024/06/14	5.1	66.84	5	66.90	67.00	0.1	829	0.01%
2024/06/13	2	66.75	6	66.70	66.90	-4	841	-0.47%
2024/06/12	0.2	66.97	5	66.90	66.80	-4.9	866	-0.56%
2024/06/11	2.2	66.82	16.1	67.00	66.70	-14	876	-1.59%
2024/06/07	0.2	67.38	5	67.20	67.20	-4.8	877	-0.54%
2024/06/06	2.1	67.10	0	0.00	67.30	2.1	889	0.23%
2024/06/05	0.6	67.28	0	0.00	67.10	0.6	947	0.06%
2024/06/03	7.4	67.29	0	0.00	67.00	7.4	983	0.75%
2024/05/31	0	67.00	0	0.00	67.80	0	978	0.00%
2024/05/30	0.3	67.00	10	66.50	66.60	-9.7	1,004	-0.97%
2024/05/29	0.1	67.24	0.5	67.10	67.10	-0.3	1,013	-0.03%
2024/05/28	0.1	67.32	0	0.00	67.30	0.1	1,007	0.01%
2024/05/27	4.3	67.09	0.1	67.20	67.00	4.2	1,015	0.42%
2024/05/24	2.3	67.23	0.1	67.50	67.10	2.2	1,015	0.22%
2024/05/23	2.2	67.81	0	0.00	67.60	2.2	1,017	0.22%
2024/05/22	2.2	68.11	1	68.10	68.10	1.2	1,021	0.12%
2024/05/21	1	68.49	0.1	68.48	68.30	0.9	1,020	0.09%
2024/05/20	2.2	68.00	0.1	68.40	68.20	2.1	1,023	0.20%
2024/05/17	17.2	68.10	1	68.10	68.00	16.2	1,018	1.59%
2024/05/16	8.1	68.23	2	68.25	68.30	6.1	1,020	0.60%
2024/05/15	0.3	67.48	0	0.00	67.50	0.3	1,021	0.03%
2024/05/14	0.3	67.66	7.1	67.63	67.30	-6.8	1,027	-0.67%
2024/05/13	0	67.80	1.1	67.90	67.70	-1.1	1,028	-0.11%
2024/05/10	1.5	67.07	0	0.00	67.40	1.5	1,025	0.14%
2024/05/09	0.2	67.56	3.1	67.70	67.40	-2.9	1,054	-0.27%
2024/05/08	3.2	66.83	0	0.00	67.70	3.2	1,051	0.31%
2024/05/07	2.2	67.02	0	0.00	67.30	2.2	1,049	0.21%
2024/05/06	0	67.60	1	67.20	67.40	-1	1,047	-0.09%
2024/05/03	0.1	66.94	0	0.00	66.60	0.1	1,049	0.01%
2024/05/02	0.1	66.50	0	0.00	66.40	0.1	1,045	0.01%
2024/04/30	2.3	66.28	0	0.00	66.40	2.3	1,048	0.22%
2024/04/29	5.1	65.90	1.6	66.25	66.50	3.5	1,048	0.34%
2024/04/26	1.2	65.34	0	0.00	65.50	1.2	1,046	0.11%
2024/04/25	2.4	65.61	0	0.00	65.50	2.4	1,045	0.23%
2024/04/24	1	66.40	0.1	66.50	66.20	0.9	1,043	0.09%
2024/04/23	8.1	65.69	0.6	66.05	66.20	7.5	1,060	0.71%
2024/04/22	4.1	65.45	0	0.00	65.50	4.1	1,066	0.39%
2024/04/19	8.5	64.96	0	0.00	65.30	8.5	1,060	0.80%
2024/04/18	4.3	66.02	0	0.00	66.10	4.3	1,036	0.42%
2024/04/17	3.5	66.48	0	0.00	66.30	3.5	1,039	0.34%
2024/04/16	7.2	66.44	0	0.00	66.30	7.2	1,023	0.70%
2024/04/12	1.1	67.43	0	0.00	67.50	1.1	990	0.11%
2024/04/11	0.2	67.82	3	67.80	67.70	-2.8	994	-0.28%
2024/04/10	4.3	68.00	2	68.25	68.00	2.3	994	0.23%
2024/04/09	0.1	67.83	1	67.90	67.80	-0.9	1,008	-0.09%
2024/04/08	0.2	67.69	0	0.00	67.40	0.2	1,004	0.02%
2024/04/03	0.1	67.64	0	0.00	67.30	0.1	1,002	0.01%
2024/04/02	1	67.70	0	0.00	67.50	1	1,005	0.10%
2024/03/29	1.1	67.72	0	0.00	67.90	1.1	1,012	0.11%
2024/03/28	0	0.00	0.1	68.00	68.00	-0.1	1,016	-0.01%
2024/03/27	0	0.00	1.1	67.30	67.20	-1.1	1,011	-0.11%
2024/03/26	4.1	66.74	1	67.10	66.80	3.1	1,011	0.30%
2024/03/25	3.1	67.38	0	0.00	67.10	3.1	998	0.31%
2024/03/22	2.5	67.77	0	0.00	67.80	2.5	992	0.25%
2024/03/21	1	67.50	1.1	67.80	67.60	-0.1	999	-0.01%
2024/03/20	5	66.76	2	67.27	67.30	3	1,039	0.29%
2024/03/19	4	67.23	1	67.50	67.20	3	1,037	0.29%
2024/03/18	2.2	67.41	1	67.70	67.70	1.2	1,033	0.11%
2024/03/15	2.7	68.27	3	68.30	67.70	-0.3	1,029	-0.03%
2024/03/14	1.2	68.74	5	69.00	68.70	-3.8	1,022	-0.37%
2024/03/13	8	68.50	0	0.00	69.20	8	1,018	0.79%
2024/03/12	1.9	68.85	0	0.00	68.60	1.9	1,010	0.19%
2024/03/11	17	67.98	7.1	68.70	68.80	9.9	1,008	0.98%
2024/03/08	1.4	66.39	11.8	66.33	65.70	-10.4	954	-1.09%
2024/03/07	1	66.90	1	67.10	67.00	0	936	0.00%
2024/03/06	0.1	67.37	0	0.00	67.30	0.1	932	0.01%
2024/03/05	9.6	67.81	3	67.37	67.40	6.6	944	0.70%
2024/03/04	2.5	65.96	0	0.00	66.00	2.5	928	0.27%
2024/03/01	1	65.40	0	0.00	65.50	1	920	0.11%
2024/02/29	0.2	64.93	0	0.00	65.50	0.2	932	0.02%
2024/02/27	0.3	64.83	0	0.00	64.60	0.3	914	0.04%
2024/02/26	0.5	65.15	0	0.00	64.80	0.5	911	0.06%
2024/02/23	0.1	65.40	0	0.00	65.00	0.1	914	0.02%
2024/02/22	0	0.00	1.1	65.53	65.50	-1.1	944	-0.11%
2024/02/21	6	64.90	2	65.05	64.80	4	956	0.42%
2024/02/20	1.2	65.12	2.2	65.03	64.90	-1	955	-0.10%
2024/02/19	0.1	65.30	0	0.00	65.10	0.1	957	0.01%
2024/02/16	11.1	65.35	0.1	65.70	65.20	11	982	1.12%
2024/02/15	1.2	65.58	0	0.00	65.50	1.2	991	0.12%
2024/02/05	0.1	65.91	0	0.00	65.80	0.1	979	0.01%
2024/02/02	3.2	65.64	1	65.70	65.60	2.2	977	0.22%
2024/01/31	0.9	65.19	1	65.00	64.90	-0.1	946	-0.01%
2024/01/30	1.2	64.91	0	0.00	64.80	1.2	945	0.13%
2024/01/29	9.4	65.53	0	0.00	65.40	9.4	940	1.00%
2024/01/26	1	66.00	3	65.60	66.00	-2	936	-0.21%
2024/01/25	0.3	65.13	0	0.00	64.80	0.3	925	0.04%
2024/01/24	1.1	64.83	0	0.00	64.60	1.1	926	0.12%
2024/01/23	0	0.00	1	65.00	64.90	-1	927	-0.11%
2024/01/19	0.8	64.17	0	0.00	64.20	0.8	935	0.08%
2024/01/17	3	63.66	0	0.00	63.60	3	937	0.32%
2024/01/16	4.4	64.36	0	0.00	64.00	4.4	917	0.48%
2024/01/15	0	64.95	0	0.00	65.10	0	905	0.00%
2024/01/12	0.3	65.25	0.2	65.10	65.00	0.1	911	0.01%
2024/01/11	1	65.10	0	0.00	65.90	1	910	0.11%
2024/01/10	1.5	64.12	0	0.00	64.00	1.5	924	0.16%
2024/01/09	1.8	64.71	4.2	64.52	64.50	-2.4	925	-0.26%
2024/01/08	2.2	64.72	1.2	65.17	64.80	1	927	0.10%
2024/01/05	7.2	65.03	0	0.00	64.90	7.2	932	0.77%
2024/01/04	1.4	65.36	1	65.20	65.20	0.4	927	0.04%
2024/01/03	3.6	65.57	0	0.00	65.30	3.6	934	0.38%
2024/01/02	0.1	66.68	0	0.00	66.50	0.1	919	0.01%
2023/12/29	2.1	66.59	0	66.80	66.70	2.1	923	0.23%
2023/12/28	0.2	66.40	0	0.00	66.40	0.2	922	0.02%
2023/12/27	0.2	66.00	0	0.00	65.90	0.2	919	0.02%
2023/12/26	1.1	66.00	0.4	66.10	65.90	0.7	914	0.07%
2023/12/25	0.1	65.80	0.1	65.90	65.70	0	917	0.00%
2023/12/22	1.1	66.02	13.5	66.00	66.00	-12.4	913	-1.36%
2023/12/21	1.1	66.39	0	0.00	66.20	1.1	915	0.12%
2023/12/20	0.2	66.43	1.8	66.30	66.30	-1.6	919	-0.17%
2023/12/19	1.4	65.86	1	66.00	66.00	0.4	914	0.05%
2023/12/18	3.3	66.53	1	66.90	66.30	2.3	905	0.25%
2023/12/15	4.1	67.52	0.2	67.70	67.00	3.9	895	0.43%
2023/12/13	2.2	67.03	0	0.00	67.00	2.2	849	0.26%
2023/12/12	0.1	67.10	0.2	67.27	67.20	-0.2	883	-0.02%
2023/12/11	3.6	67.16	0	0.00	67.20	3.6	887	0.41%
2023/12/08	2.3	67.75	0.1	68.00	67.80	2.3	874	0.26%
2023/12/07	1.7	68.09	1.2	67.87	68.50	0.5	865	0.05%
2023/12/06	0.1	68.77	1	69.50	68.60	-0.9	863	-0.11%
2023/12/05	4.1	68.70	2	68.50	68.50	2.1	850	0.25%
2023/12/04	0.1	68.73	1	68.80	68.50	-0.9	847	-0.10%
2023/12/01	3.3	68.77	7.8	68.59	68.40	-4.6	845	-0.54%
2023/11/30	7.1	68.31	2.2	68.37	68.40	4.8	847	0.57%
2023/11/29	0.2	66.77	1.9	67.44	68.00	-1.7	835	-0.20%
2023/11/28	1.1	66.98	0	0.00	67.00	1.1	818	0.13%
2023/11/27	0.1	66.88	4.1	66.39	66.40	-4	830	-0.48%
2023/11/24	0.1	66.82	11.1	66.98	67.00	-11	817	-1.35%
2023/11/22	0.1	66.94	1	66.90	66.60	-0.9	809	-0.11%
2023/11/21	2	66.60	14.2	66.77	67.10	-12.2	806	-1.52%
2023/11/20	2	64.81	1.1	65.28	65.50	1	779	0.12%
2023/11/17	0.3	64.45	5.2	64.31	64.40	-4.9	771	-0.64%
2023/11/16	0	64.50	2.2	64.63	64.60	-2.1	767	-0.28%
2023/11/15	7.2	64.90	4.6	64.72	64.90	2.6	768	0.34%
2023/11/14	6.6	63.04	5.7	63.42	63.80	0.9	751	0.12%
2023/11/13	0.1	62.10	0	0.00	62.30	0.1	735	0.01%
2023/11/10	2.5	62.16	0	0.00	61.80	2.5	765	0.33%
2023/11/09	0	0.00	1	62.40	62.40	-1	780	-0.13%
2023/11/08	1.7	62.32	1	62.40	62.50	0.7	793	0.09%
2023/11/06	0	0.00	1.9	61.91	61.80	-1.9	815	-0.23%
2023/11/03	3	61.60	0	0.00	61.50	3	825	0.37%
2023/11/02	1	61.80	0	0.00	61.60	1	836	0.12%
2023/11/01	0.1	61.79	0	0.00	61.60	0.1	858	0.01%
2023/10/31	1	61.90	0	0.00	61.90	1	872	0.11%
2023/10/30	1	62.00	0.7	62.00	62.20	0.3	896	0.04%
2023/10/27	3	61.93	1.7	62.00	62.20	1.3	897	0.14%
2023/10/26	0	0.00	6	61.40	61.20	-6	908	-0.66%
2023/10/25	1	61.80	0	0.00	61.20	1	932	0.11%
2023/10/24	0.1	60.80	1	60.96	61.20	-0.9	964	-0.09%
2023/10/23	2	60.40	0.4	61.10	60.60	1.6	1,014	0.15%
2023/10/20	1.1	60.31	4	60.50	60.80	-2.9	1,060	-0.28%
2023/10/19	0.4	61.00	0	0.00	60.80	0.4	1,075	0.04%
2023/10/18	5.1	60.41	0	0.00	61.70	5.1	1,087	0.47%
2023/10/17	0.1	61.50	0	0.00	60.90	0.1	1,078	0.01%
2023/10/16	0	61.30	2	61.10	61.10	-2	1,125	-0.17%
2023/10/13	0.3	61.51	0	0.00	61.30	0.3	1,141	0.03%
2023/10/12	0.1	61.90	0	0.00	61.80	0.1	1,175	0.01%
2023/10/11	2	61.50	2	61.60	61.60	0	1,206	0.00%
2023/10/06	0	0.00	0.1	62.20	62.10	-0.1	1,249	-0.01%
2023/10/05	0	0.00	2	62.30	61.80	-2	1,256	-0.16%
2023/10/04	4.2	61.31	0	0.00	61.40	4.2	1,274	0.33%
2023/10/03	0	62.00	0	0.00	61.90	0	1,277	0.00%
2023/10/02	0	61.90	2	61.80	61.80	-2	1,294	-0.15%
2023/09/28	0.1	61.75	0	0.00	62.40	0.1	1,315	0.01%
2023/09/27	0	61.80	0.5	61.71	61.40	-0.5	1,317	-0.03%
2023/09/26	0.1	62.10	0.1	61.90	61.80	0	1,325	0.00%
2023/09/25	0	62.30	0	0.00	62.50	0	1,352	0.00%
2023/09/22	0.1	61.45	0	0.00	61.90	0.1	1,381	0.01%
2023/09/21	2.2	61.61	0	0.00	61.50	2.2	1,420	0.16%
2023/09/20	0	0.00	2.6	62.07	61.80	-2.6	1,447	-0.18%
2023/09/19	2.4	61.66	0	0.00	61.70	2.4	1,488	0.16%
2023/09/18	1.2	62.01	0	0.00	62.30	1.2	1,502	0.08%
2023/09/15	4.3	61.54	1	63.00	63.00	3.3	1,501	0.22%
2023/09/14	1	62.20	1.1	62.16	62.00	-0.1	1,458	0.00%
2023/09/13	0	0.00	1	61.20	61.40	-1	1,450	-0.07%
2023/09/11	0.4	60.36	0	0.00	60.30	0.4	1,465	0.03%
2023/09/08	1	60.01	0	0.00	60.20	1	1,461	0.07%
2023/09/07	0.5	60.73	0.6	60.70	60.30	-0.1	1,464	-0.01%
2023/09/06	0.2	61.27	0	0.00	60.80	0.2	1,464	0.01%
2023/09/05	2.1	61.61	3	61.77	61.60	-0.9	1,465	-0.06%
2023/09/04	2.1	61.50	0	0.00	61.60	2.1	1,469	0.14%
2023/09/01	0.3	61.16	0	0.00	60.80	0.3	1,471	0.02%
2023/08/31	0.1	60.70	0.6	61.24	61.20	-0.5	1,473	-0.03%
2023/08/30	1.3	60.55	0	0.00	60.60	1.3	1,455	0.09%
2023/08/29	0.5	60.81	2.1	60.73	60.60	-1.6	1,462	-0.11%
2023/08/28	3	60.50	0	0.00	60.80	3	1,462	0.21%
2023/08/25	3.1	60.20	0.3	60.59	60.20	2.8	1,467	0.19%
2023/08/24	2	59.75	3	59.80	59.70	-1	1,467	-0.07%
2023/08/23	1.2	59.66	0	0.00	59.60	1.2	1,483	0.08%
2023/08/22	1.1	59.94	0	0.00	59.60	1.1	1,488	0.08%
2023/08/21	0.2	59.82	3	59.50	60.10	-2.8	1,495	-0.19%
2023/08/18	2.3	59.78	2	60.30	59.70	0.3	1,492	0.02%
2023/08/17	0.4	60.26	2	60.40	60.20	-1.6	1,481	-0.11%
2023/08/16	3.6	59.94	5	60.40	60.50	-1.4	1,483	-0.10%
2023/08/15	6.3	61.19	4	61.73	60.90	2.3	1,461	0.16%
2023/08/14	0.2	62.27	0	0.00	61.80	0.2	1,457	0.01%
2023/08/11	0.2	63.05	15	62.50	62.50	-14.8	1,474	-1.00%
2023/08/10	0.2	63.51	5	63.10	63.10	-4.8	1,481	-0.32%
2023/08/09	2.1	63.96	2	64.35	64.30	0.1	1,484	0.00%
2023/08/08	0.1	64.00	0	0.00	63.70	0.1	1,478	0.01%
2023/08/07	3.1	62.31	0	0.00	63.20	3.1	1,487	0.21%
2023/08/04	4.7	62.92	0	0.00	62.60	4.7	1,468	0.32%
2023/08/02	6.4	63.27	0	0.00	63.10	6.4	1,469	0.43%
2023/08/01	1.4	64.39	6	64.20	64.30	-4.6	1,447	-0.32%
2023/07/31	2	63.91	1	63.70	63.90	1	1,459	0.07%
2023/07/28	7.2	63.96	15.4	63.71	63.80	-8.2	1,455	-0.56%
2023/07/27	4.6	65.06	4.5	65.66	64.60	0	1,433	0.00%
2023/07/26	13.8	65.17	10.1	64.38	65.50	3.7	1,421	0.26%
2023/07/25	0.5	69.39	27.3	69.18	69.30	-26.8	1,379	-1.94%
2023/07/24	12	69.13	13.1	68.98	69.10	-1.1	1,345	-0.08%
2023/07/21	4	69.55	0	0.00	69.60	4	1,356	0.29%
2023/07/20	6	69.23	0	0.00	69.70	6	1,453	0.41%
2023/07/19	10.3	70.23	41	69.10	68.80	-30.7	1,505	-2.04%
2023/07/18	2	71.00	5	71.30	71.20	-3	1,467	-0.20%
2023/07/17	10	71.12	6	71.50	70.90	4	1,466	0.27%
2023/07/14	18.1	71.15	18.3	71.02	71.10	-0.2	1,434	-0.01%
2023/07/13	2.2	69.63	4.2	70.14	69.80	-2	1,415	-0.14%
2023/07/12	1.2	69.22	0.2	69.22	69.20	1	1,422	0.07%
2023/07/11	5.1	69.20	3	69.37	69.40	2.1	1,427	0.14%
2023/07/10	1	68.00	0	0.00	68.00	1	1,427	0.07%
2023/07/07	3	67.87	0	0.00	68.00	3	1,433	0.21%
2023/07/06	2	68.50	2	68.10	68.20	0	1,424	0.00%
2023/07/05	2.3	69.38	6	69.00	69.10	-3.7	1,412	-0.26%
2023/07/04	0	0.00	1.3	69.00	69.00	-1.3	1,418	-0.09%
2023/07/03	0.8	68.54	17.1	68.92	69.00	-16.3	1,438	-1.13%
2023/06/30	2.3	67.35	0.1	67.80	67.80	2.3	1,442	0.16%
2023/06/29	6.8	67.94	9.4	68.98	67.60	-2.6	1,409	-0.18%
2023/06/28	0.4	66.40	2	67.90	67.90	-1.6	1,371	-0.12%
2023/06/27	7.1	65.73	11.3	66.55	66.70	-4.1	1,346	-0.31%
2023/06/26	0.2	65.20	0	0.00	65.10	0.2	1,333	0.01%
2023/06/21	0.9	64.54	1.1	63.60	64.60	-0.1	1,317	-0.01%
2023/06/20	0.1	63.82	0.1	64.00	63.60	0.1	1,313	0.00%
2023/06/19	3.1	64.14	1.5	64.20	64.10	1.6	1,328	0.12%
2023/06/16	3.2	64.59	2	64.75	64.60	1.2	1,333	0.09%
2023/06/15	0.1	63.90	1	63.70	63.90	-0.9	1,323	-0.07%
2023/06/14	3.3	63.59	0	0.00	63.70	3.3	1,360	0.24%
2023/06/13	0.1	63.60	0	0.00	63.80	0.1	1,372	0.00%
2023/06/12	1	63.41	2.1	63.50	63.50	-1	1,390	-0.07%
2023/06/09	7.2	63.73	2	63.60	63.40	5.1	1,422	0.36%
2023/06/08	0	0.00	3	63.30	63.60	-3	1,422	-0.21%
2023/06/07	2.3	62.72	0	0.00	63.00	2.3	1,418	0.16%
2023/06/06	1	62.50	0	0.00	62.40	1	1,410	0.07%
2023/06/05	0.9	62.80	2	62.60	62.60	-1.1	1,410	-0.08%
2023/06/02	0.7	62.81	3	62.80	62.70	-2.3	1,408	-0.16%
2023/06/01	0	0.00	2	62.75	62.70	-2	1,412	-0.14%
2023/05/31	0	62.40	3	62.50	62.30	-3	1,414	-0.21%
2023/05/30	1.1	62.61	3.1	62.40	62.70	-2	1,411	-0.14%
2023/05/29	3.2	63.57	4.4	63.66	63.20	-1.2	1,417	-0.09%
2023/05/26	5.1	62.30	0	0.00	62.90	5.1	1,395	0.36%
2023/05/25	0	0.00	5	62.80	62.90	-5	1,387	-0.36%
2023/05/24	2.2	62.32	1	62.60	62.70	1.2	1,384	0.08%
2023/05/23	0.1	62.80	6	62.58	62.80	-5.9	1,383	-0.43%
2023/05/22	2	62.70	12	62.78	62.80	-10	1,384	-0.72%
2023/05/19	0.1	62.10	10	61.90	62.30	-10	1,370	-0.73%
2023/05/18	0.9	62.40	0	0.00	62.30	0.9	1,363	0.07%
2023/05/17	0	0.00	10.4	62.24	62.80	-10.4	1,360	-0.77%
2023/05/16	5	61.62	5	61.42	61.50	0	1,333	0.00%
2023/05/15	8	60.45	16	60.59	60.90	-8	1,322	-0.60%
2023/05/12	1.1	60.63	7	60.84	61.10	-6	1,314	-0.45%
2023/05/11	1.1	60.63	7	60.84	60.70	-6	1,322	-0.45%
2023/05/10	0.1	61.90	11	61.65	62.20	-10.9	1,315	-0.83%
2023/05/09	0.2	62.00	28	61.95	61.80	-27.9	1,317	-2.11%
2023/05/08	1.1	62.00	8	61.91	62.20	-6.9	1,325	-0.52%
2023/05/05	9	62.12	5	62.30	61.90	4	1,348	0.30%
2023/05/04	0.4	62.30	2	62.60	62.70	-1.7	1,347	-0.12%
2023/05/03	0.2	61.73	0	0.00	61.90	0.2	1,338	0.02%
2023/05/02	1	61.70	0	0.00	61.90	1	1,345	0.07%
2023/04/28	1	60.90	0	0.00	61.00	1	1,344	0.07%
2023/04/27	0.2	61.00	0	0.00	60.70	0.2	1,343	0.01%
2023/04/26	7.2	60.06	27	59.71	61.10	-19.9	1,339	-1.48%
2023/04/25	14.1	60.98	14.1	60.98	60.20	-0.1	1,313	0.00%
2023/04/24	2.1	62.14	3.9	62.04	62.30	-1.9	1,211	-0.16%
2023/04/21	6	60.05	8	59.98	59.80	-2	1,191	-0.17%
2023/04/20	0	60.40	1	60.50	60.50	-1	1,179	-0.08%
2023/04/19	3	59.60	8.6	60.00	59.70	-5.6	1,170	-0.47%
2023/04/18	2	59.80	0	0.00	59.80	2	1,160	0.17%
2023/04/17	7.2	61.06	27.4	60.95	60.20	-20.2	1,149	-1.75%
2023/04/14	6.1	59.55	2.1	59.31	59.40	4	1,096	0.37%
2023/04/13	7	59.00	5	59.22	59.00	2	1,085	0.19%
2023/04/12	0	58.40	4	58.48	58.30	-4	1,081	-0.37%
2023/04/11	3.1	58.53	3	58.40	58.30	0.1	1,073	0.01%
2023/04/10	0	0.00	0.1	58.50	58.70	-0.1	1,064	0.00%
2023/04/07	1.2	58.46	2.1	58.35	58.30	-0.9	1,054	-0.09%
2023/04/06	2.1	56.85	2	57.25	57.70	0.1	1,039	0.01%
2023/03/31	6	55.40	7	56.11	56.00	-1	1,011	-0.10%
2023/03/30	3	55.87	1	56.10	55.70	2	977	0.20%
2023/03/29	2	56.00	1	56.00	56.00	1	979	0.10%
2023/03/28	0.2	55.85	0	0.00	55.80	0.2	986	0.02%
2023/03/27	2	55.45	0	0.00	56.00	2	982	0.20%
2023/03/24	0	0.00	4.2	56.38	56.20	-4.2	961	-0.43%
2023/03/23	0	0.00	14	56.13	56.40	-14	959	-1.46%
2023/03/22	9	56.49	1.7	56.20	56.30	7.4	957	0.77%
2023/03/21	17.5	55.76	5	55.30	55.60	12.5	943	1.32%
2023/03/20	0.1	54.70	0	0.00	54.60	0.1	937	0.01%
2023/03/17	9.1	54.62	6	54.80	54.40	3.1	925	0.33%
2023/03/16	1	56.40	1.1	55.79	55.50	-0.1	889	-0.01%
2023/03/15	4.1	56.35	0	0.00	56.10	4.1	879	0.46%
2023/03/14	13	55.12	13.1	54.77	55.10	-0.1	863	-0.01%
2023/03/13	0.3	53.54	11	53.01	53.80	-10.7	832	-1.29%
2023/03/10	2.1	53.87	0	0.00	53.90	2.1	832	0.25%
2023/03/09	1	54.60	1	54.40	54.70	0	830	0.00%
2023/03/08	6.7	54.36	1	54.60	54.80	5.7	845	0.67%
2023/03/07	0.4	54.85	0	0.00	54.80	0.4	839	0.05%
2023/03/06	1.5	54.32	0	0.00	54.80	1.5	846	0.17%
2023/03/03	0	54.30	0	0.00	54.20	0	842	0.00%
2023/03/02	3.1	53.74	0.1	53.90	54.00	3.1	841	0.36%
2023/03/01	0	0.00	1	53.90	53.80	-1	838	-0.12%
2023/02/24	4	54.50	0	0.00	54.40	4	830	0.48%
2023/02/22	8	53.60	0	0.00	53.80	8	832	0.96%
2023/02/21	1	53.90	0	0.00	53.90	1	830	0.12%
2023/02/20	7.6	54.05	2	54.10	54.30	5.6	843	0.66%
2023/02/17	2	53.45	11	53.10	53.40	-9	842	-1.07%
2023/02/16	0.1	53.40	11.1	53.22	53.30	-11	852	-1.29%
2023/02/15	1.2	53.40	1	53.60	53.20	0.2	861	0.02%
2023/02/14	0.1	53.70	5.1	53.50	53.40	-5	863	-0.58%
2023/02/13	0	53.80	3	53.63	53.70	-3	865	-0.35%
2023/02/10	15	54.73	2	54.50	54.40	13	868	1.50%
2023/02/09	0.2	55.00	2	54.95	55.00	-1.8	867	-0.21%
2023/02/08	2	54.55	4.8	54.40	54.60	-2.8	858	-0.33%
2023/02/07	0.1	53.90	2.1	53.70	53.90	-2	847	-0.23%
2023/02/06	8	53.30	0.2	53.43	53.70	7.9	844	0.93%
2023/02/03	9	53.37	0.2	53.80	53.80	8.8	827	1.07%
2023/02/02	34.6	53.00	1.3	52.88	53.40	33.3	800	4.16%
2023/02/01	26.4	52.21	0.1	52.30	52.40	26.3	786	3.35%
2023/01/31	2	51.70	7.4	52.02	51.90	-5.4	787	-0.69%
2023/01/30	1	51.31	1	51.80	51.60	0	779	0.00%
2023/01/17	6.4	51.73	0.1	51.90	51.50	6.4	768	0.83%
2023/01/16	27.1	51.65	1.3	51.42	51.50	25.8	769	3.35%
2023/01/13	5.1	51.50	0	0.00	51.30	5.1	762	0.67%
2023/01/12	11	51.69	1	52.00	51.70	10	768	1.30%
2023/01/11	5	51.78	6.2	52.07	52.30	-1.2	765	-0.16%
2023/01/10	0.1	50.20	0.1	50.20	50.00	0	724	0.00%
2023/01/09	1	50.10	2.5	50.20	50.10	-1.5	746	-0.20%
2023/01/06	0.1	50.00	6	50.00	50.00	-5.9	749	-0.79%
2023/01/04	1.1	50.01	0	0.00	50.10	1.1	768	0.14%
2023/01/03	17	49.94	0.1	50.20	50.00	16.9	793	2.13%
2022/12/30	25	49.96	0	0.00	50.10	25	797	3.14%
2022/12/29	8	49.46	1	49.50	49.70	7	788	0.89%
2022/12/28	1	49.50	0	0.00	49.50	1	798	0.13%
2022/12/26	0.4	49.35	0	49.40	49.45	0.3	832	0.04%
2022/12/23	0	0.00	1	49.10	49.25	-1	858	-0.12%
2022/12/22	0	49.15	0.4	49.41	49.15	-0.3	870	-0.04%
2022/12/21	3	48.95	1	49.10	48.90	2	891	0.22%
2022/12/20	3.1	49.53	25.5	49.60	48.95	-22.5	891	-2.52%
2022/12/19	0	0.00	20	49.59	49.80	-20	898	-2.23%
2022/12/16	0	0.00	1	49.60	49.35	-1	904	-0.11%
2022/12/15	0	0.00	0.1	50.40	50.20	-0.1	904	-0.01%
2022/12/12	0.1	49.79	0	0.00	49.80	0.1	928	0.01%
2022/12/08	0	49.40	0	0.00	49.45	0	980	0.00%
2022/12/07	1	49.70	0	0.00	49.80	1	983	0.10%
2022/12/06	2.9	50.16	0	0.00	50.00	2.9	984	0.29%
2022/12/05	0.1	51.06	0	0.00	50.70	0.1	987	0.01%
2022/12/01	0.3	51.30	2	51.40	51.30	-1.8	998	-0.18%
2022/11/30	0	0.00	2.1	50.70	51.10	-2.1	993	-0.21%
2022/11/29	0	0.00	10	50.18	50.10	-10	981	-1.02%
2022/11/28	1	49.45	1	49.50	50.40	0	981	0.00%
2022/11/25	11	50.39	1	50.00	50.00	10	979	1.02%
2022/11/24	0	0.00	2.1	50.01	50.20	-2.1	981	-0.21%
2022/11/23	1	49.50	0.1	49.80	49.75	0.9	993	0.09%
2022/11/22	1.4	49.19	1	49.25	49.35	0.4	1,018	0.04%
2022/11/18	0.1	49.30	0	0.00	49.20	0.1	1,036	0.01%
2022/11/17	0.9	49.80	0	0.00	49.55	0.9	1,047	0.08%
2022/11/16	1	49.30	3	49.53	49.30	-2	1,046	-0.19%
2022/11/15	1	50.60	0	0.00	50.60	1	1,036	0.10%
2022/11/14	0.3	50.90	0	0.00	50.90	0.3	1,034	0.03%
2022/11/11	2	50.75	0.1	50.30	50.10	1.9	1,027	0.18%
2022/11/10	0.1	50.10	0	0.00	50.00	0.1	1,024	0.01%
2022/11/09	2	50.35	1.1	50.01	50.50	1	1,024	0.09%
2022/11/08	6	50.17	1	49.70	49.75	5	1,046	0.48%
2022/11/07	1.3	49.11	0.1	49.20	49.30	1.3	1,042	0.12%
2022/11/04	3.1	47.95	0	48.25	48.05	3.1	1,036	0.30%
2022/11/03	1	47.50	0.2	47.88	48.00	0.9	1,036	0.08%
2022/11/02	20	47.60	0.3	47.70	47.60	19.7	1,036	1.90%
2022/10/31	2.6	46.88	0	0.00	46.55	2.6	1,050	0.25%
2022/10/28	5	46.70	0.1	47.40	46.70	4.9	1,072	0.46%
2022/10/27	0	0.00	17.8	47.20	47.10	-17.8	1,103	-1.61%
2022/10/26	0.2	46.20	0.5	46.40	46.40	-0.3	1,123	-0.03%
2022/10/25	1.3	46.05	3.1	46.41	46.25	-1.8	1,140	-0.16%
2022/10/24	0	0.00	20	47.35	47.10	-20	1,159	-1.72%
2022/10/21	2	47.05	0	0.00	46.90	2	1,161	0.17%
2022/10/20	1	46.75	0.1	47.05	47.10	1	1,176	0.08%
2022/10/19	0.1	48.35	1	48.60	47.95	-0.9	1,179	-0.08%
2022/10/18	0	47.85	0	0.00	48.00	0	1,184	0.00%
2022/10/17	0.5	46.79	0.5	47.40	47.60	0.1	1,188	0.00%
2022/10/14	2	48.53	0	0.00	48.60	2	1,164	0.17%
2022/10/13	1	48.21	1.9	48.41	48.25	-0.8	1,167	-0.07%
2022/10/12	0	48.00	0.1	48.75	48.90	-0.1	1,159	-0.01%
2022/10/11	4.5	48.40	1	48.30	48.30	3.5	1,154	0.30%
2022/10/07	0.2	50.10	0	0.00	49.85	0.2	1,128	0.02%
2022/10/05	1.5	50.93	1	50.60	50.90	0.5	1,137	0.04%
2022/10/04	0	49.90	0	50.10	49.95	0	1,131	0.00%
2022/10/03	1.4	49.99	0	0.00	49.65	1.4	1,122	0.13%
2022/09/30	0.5	50.20	0	0.00	50.70	0.5	1,117	0.04%
2022/09/28	0.2	52.00	0	0.00	51.10	0.2	1,098	0.02%
2022/09/27	1	52.60	13	52.30	52.70	-12	1,088	-1.10%
2022/09/26	2.4	52.96	0	0.00	52.60	2.4	1,093	0.22%
2022/09/23	1.8	54.18	8	54.00	54.20	-6.2	1,088	-0.57%
2022/09/22	0	0.00	0.1	53.30	54.20	-0.1	1,101	-0.01%
2022/09/21	1.2	53.67	1	54.50	53.60	0.2	1,095	0.01%
2022/09/20	3	53.87	0	0.00	54.30	3	1,085	0.28%
2022/09/19	1.1	53.92	0	0.00	53.90	1.1	1,089	0.10%
2022/09/16	0.1	54.50	0	0.00	54.30	0.1	1,097	0.00%
2022/09/15	38	54.57	0	0.00	54.80	38	1,065	3.57%
2022/09/14	2.4	54.93	0	0.00	54.70	2.4	1,064	0.23%
2022/09/13	3	55.33	0.4	55.70	55.40	2.6	1,077	0.24%
2022/09/12	0.2	55.62	0	0.00	55.30	0.2	1,080	0.02%
2022/09/08	2.3	54.90	4	55.30	55.70	-1.8	1,089	-0.16%
2022/09/07	5.6	54.76	7	55.13	54.60	-1.4	1,098	-0.13%
2022/09/06	0.5	56.30	1.9	56.11	55.70	-1.4	1,090	-0.13%
2022/09/05	0.1	56.20	0	0.00	56.00	0.1	1,098	0.00%
2022/09/02	1	56.31	0	0.00	56.20	1	1,115	0.09%
2022/09/01	0	56.70	0	0.00	56.50	0	1,126	0.00%
2022/08/31	2.3	56.74	0	0.00	57.00	2.3	1,130	0.20%
2022/08/30	3.6	56.75	10	56.61	56.90	-6.4	1,151	-0.55%
2022/08/29	8.1	58.49	0	59.50	58.80	8.1	1,148	0.71%
2022/08/26	4	59.68	0	0.00	59.60	4	1,134	0.35%
2022/08/25	0	60.50	0	0.00	60.20	0	1,149	0.00%
2022/08/24	10	59.90	5.3	60.08	59.90	4.7	1,143	0.41%
2022/08/23	0	59.30	15.2	59.29	59.70	-15.2	1,161	-1.31%
2022/08/22	4	59.25	0	0.00	59.50	4	1,169	0.34%
2022/08/19	9	59.23	0	0.00	59.30	9	1,172	0.77%
2022/08/18	3	59.00	0	0.00	59.30	3	1,192	0.25%
2022/08/17	4	59.65	0	0.00	59.20	4	1,207	0.33%
2022/08/16	0.1	59.76	0.1	59.70	59.40	0	1,210	0.00%
2022/08/15	5	59.16	1.2	59.60	59.80	3.8	1,214	0.31%
2022/08/12	0.1	58.10	0	0.00	57.70	0.1	1,209	0.01%
2022/08/10	1	56.70	0	0.00	56.50	1	1,261	0.08%
2022/08/09	0.4	56.99	8	56.70	57.00	-7.6	1,269	-0.60%
2022/08/08	1	57.20	0	0.00	56.90	1	1,287	0.08%
2022/08/05	0	57.50	2	57.45	57.60	-2	1,315	-0.15%
2022/08/04	8	55.83	8	56.65	56.40	0	1,338	0.00%
2022/08/03	3.3	57.05	2.1	57.14	57.10	1.2	1,330	0.09%
2022/08/02	4.1	58.01	1	58.20	58.50	3.1	1,335	0.23%
2022/08/01	2	59.40	3.1	59.09	58.90	-1.1	1,367	-0.08%
2022/07/29	2.1	59.54	2.6	58.72	59.90	-0.5	1,376	-0.03%
2022/07/28	2	58.00	1	58.00	58.20	1	1,361	0.07%
2022/07/27	1	58.10	0	0.00	58.40	1	1,374	0.07%
2022/07/26	1	57.90	4.1	57.95	58.00	-3	1,398	-0.22%
2022/07/25	0	0.00	0.1	57.40	57.40	-0.1	1,424	0.00%
2022/07/22	2	56.55	0.3	56.00	56.60	1.7	1,450	0.12%
2022/07/21	1.2	55.72	0	56.00	55.90	1.2	1,521	0.08%
2022/07/20	1	56.10	1	56.50	55.90	0	1,588	0.00%
2022/07/19	0.1	55.60	1.1	55.51	55.90	-1	1,639	-0.06%
2022/07/18	1	54.70	0	0.00	54.60	1	1,697	0.06%
2022/07/15	1	54.50	0	0.00	54.50	1	1,733	0.06%
2022/07/14	1	55.00	0	0.00	54.90	1	1,776	0.06%
2022/07/13	0	0.00	5.1	55.29	55.50	-5.1	1,796	-0.28%
2022/07/11	0	0.00	0.8	54.79	54.90	-0.8	1,838	-0.04%
2022/07/08	2	54.40	0	0.00	54.60	2	1,841	0.11%
2022/07/07	5	55.30	0	0.00	55.40	5	1,841	0.27%
2022/07/06	1	56.50	0	0.00	55.40	1	1,861	0.05%
2022/07/05	1	55.99	1	56.00	56.40	0	1,879	0.00%
2022/07/01	0.3	55.10	1	54.80	54.70	-0.8	1,942	-0.04%
2022/06/30	0	0.00	1	56.10	56.10	-1	1,971	-0.05%
2022/06/29	0	0.00	5	56.86	57.00	-5	1,977	-0.25%
2022/06/28	0	0.00	1	56.70	57.00	-1	1,990	-0.05%
2022/06/27	2	57.00	4	57.50	57.10	-2	1,998	-0.10%
2022/06/24	6	56.58	10	57.04	56.90	-4	1,999	-0.20%
2022/06/23	0	56.00	11.1	55.96	56.00	-11	1,994	-0.55%
2022/06/22	5	56.20	0	0.00	55.30	5	2,002	0.25%
2022/06/21	5.1	54.72	4.1	55.66	56.10	1	2,007	0.05%
2022/06/20	0	0.00	4	54.30	54.00	-4	2,016	-0.20%
2022/06/17	1.1	54.22	0	0.00	54.30	1.1	2,045	0.05%
2022/06/14	0	55.50	1	55.50	55.90	-1	2,143	-0.05%
2022/06/13	5.1	55.76	0	0.00	55.90	5.1	2,177	0.23%
2022/06/10	6.3	56.96	16	56.74	57.30	-9.7	2,181	-0.44%
2022/06/09	0	0.00	0.1	58.30	57.70	-0.1	2,211	0.00%
2022/06/08	1.3	57.73	22.3	58.10	58.40	-21	2,332	-0.90%
2022/06/07	0	56.90	1.1	57.01	57.00	-1	2,481	-0.04%
2022/06/06	0	56.00	2	56.10	56.10	-2	2,507	-0.08%
2022/06/02	2.8	56.02	1	56.10	55.90	1.8	2,583	0.07%
2022/06/01	0.5	57.79	2.3	57.33	57.50	-1.8	2,618	-0.07%
2022/05/31	0.1	57.19	3.2	57.67	57.70	-3.1	2,657	-0.12%
2022/05/30	3.1	57.29	1.1	57.21	57.30	2.1	2,717	0.08%
2022/05/27	27	55.83	1	55.91	56.00	26	2,803	0.93%
2022/05/26	8	56.08	6.1	56.22	56.00	2	2,827	0.07%
2022/05/24	1.3	54.34	1	54.40	53.90	0.3	2,888	0.01%
2022/05/23	0	0.00	3	54.57	54.60	-3	2,899	-0.10%
2022/05/20	4	54.47	1.1	54.72	54.60	2.9	2,926	0.10%
2022/05/19	3.2	54.88	4.1	55.06	55.20	-0.8	2,918	-0.03%
2022/05/18	1	54.69	1	54.50	54.50	0	2,890	0.00%
2022/05/17	2.4	53.26	0	0.00	53.50	2.4	2,896	0.08%
2022/05/16	4	53.73	1.1	53.70	53.60	3	2,928	0.10%
2022/05/13	6	52.05	0	0.00	52.70	6	2,958	0.20%
2022/05/12	3.1	52.24	1	52.50	52.00	2.1	2,961	0.07%
2022/05/11	6.2	53.39	0	0.00	53.20	6.2	2,971	0.21%
2022/05/10	0	54.00	2	53.30	53.90	-2	3,016	-0.07%
2022/05/09	20.8	53.91	2	53.90	53.30	18.8	3,041	0.62%
2022/05/06	4	55.33	1	55.50	55.20	3	3,004	0.10%
2022/05/05	1.8	56.67	2.1	56.53	56.60	-0.3	2,998	-0.01%
2022/05/04	1.1	55.85	1	56.10	56.10	0.1	2,996	0.00%
2022/05/03	4.5	55.60	0	0.00	55.80	4.5	2,992	0.15%
2022/04/29	1.3	56.35	0	0.00	56.20	1.3	2,979	0.04%
2022/04/28	2.3	56.11	1	56.30	55.90	1.3	2,950	0.04%
2022/04/27	18.2	56.47	0	0.00	55.80	18.2	2,934	0.62%
2022/04/26	11.6	58.43	3	58.30	58.30	8.6	2,874	0.30%
2022/04/25	4.5	60.04	20	60.20	59.80	-15.5	2,824	-0.55%
2022/04/22	20.5	62.29	5	62.10	62.20	15.5	2,784	0.56%
2022/04/21	5	64.16	1	63.80	63.80	4	2,750	0.15%
2022/04/20	10	65.70	1	65.40	65.90	9	2,740	0.33%
2022/04/19	12.1	65.77	2	65.75	65.90	10.1	2,709	0.37%
2022/04/18	1	65.80	6	66.20	65.60	-5	2,710	-0.18%
2022/04/15	5.2	66.54	2	67.10	67.00	3.2	2,698	0.12%
2022/04/14	1	66.30	2.3	66.10	66.20	-1.3	2,679	-0.05%
2022/04/13	5	65.44	1	66.00	66.10	4	2,686	0.15%
2022/04/12	4	65.68	3.1	65.69	65.20	0.9	2,685	0.03%
2022/04/11	18	66.92	2	67.00	66.70	16	2,687	0.60%
2022/04/08	3.5	66.12	1	65.80	66.50	2.5	2,667	0.09%
2022/04/07	9	66.01	15.4	66.33	66.00	-6.4	2,676	-0.24%
2022/04/06	2	64.50	52	64.66	65.50	-50	2,645	-1.89%
2022/04/01	41.9	63.60	3	63.63	63.60	38.9	2,641	1.47%
2022/03/31	2	64.35	2	64.35	64.20	0	2,644	0.00%
2022/03/30	1	64.60	1	64.30	64.40	0	2,649	0.00%
2022/03/29	1	64.10	0.2	64.70	64.10	0.8	2,675	0.03%
2022/03/28	7	63.64	0.1	64.60	64.60	6.9	2,682	0.26%
2022/03/24	2	64.70	0	0.00	64.80	2	2,658	0.08%
2022/03/23	5.9	64.82	5	64.68	64.90	0.9	2,667	0.03%
2022/03/22	7	64.97	9.2	64.88	65.00	-2.2	2,644	-0.08%
2022/03/21	8	63.64	15.6	63.91	64.00	-7.6	2,607	-0.29%
2022/03/18	10.3	62.58	10	62.88	62.10	0.3	2,579	0.01%
2022/03/17	11.3	63.42	9	63.86	63.40	2.3	2,525	0.09%
2022/03/16	4.4	62.48	4	63.00	62.80	0.4	2,504	0.02%
2022/03/15	16	63.55	2	63.90	63.40	14	2,463	0.57%
2022/03/14	6	64.10	3.5	64.08	64.20	2.5	2,444	0.10%
2022/03/11	28.7	63.61	16	63.64	63.60	12.7	2,408	0.53%
2022/03/10	41.2	64.67	30.1	65.01	65.20	11.1	2,278	0.49%
2022/03/09	9	66.92	3	67.00	67.00	6	2,103	0.29%
2022/03/08	5.3	67.35	13.4	67.20	65.80	-8.1	2,069	-0.39%
2022/03/07	15.4	69.07	2.2	68.83	68.90	13.2	1,993	0.66%
2022/03/04	8.9	71.33	7	71.13	70.90	1.9	1,942	0.10%
2022/03/03	26.3	72.57	2.6	72.27	72.10	23.7	1,919	1.24%
2022/03/02	17.3	71.46	52.5	71.16	71.80	-35.1	1,842	-1.91%
2022/03/01	0.4	67.90	3	68.73	68.80	-2.7	1,748	-0.15%
2022/02/25	5.2	67.18	13.2	67.37	67.00	-8	1,721	-0.47%
2022/02/24	13.7	67.91	16.4	67.23	66.90	-2.8	1,710	-0.16%
2022/02/23	0.2	68.00	2	68.00	68.20	-1.8	1,644	-0.11%
2022/02/22	4	67.05	2.1	67.21	67.20	1.9	1,643	0.12%
2022/02/21	0.1	67.70	0.1	67.70	67.60	0	1,614	0.00%
2022/02/18	3	67.40	0	0.00	67.60	3	1,607	0.19%
2022/02/17	1	67.41	0.1	67.70	67.80	0.9	1,605	0.06%
2022/02/16	1.2	67.07	1.1	67.69	67.50	0.2	1,618	0.01%
2022/02/15	8.9	67.55	2.6	67.30	67.20	6.3	1,601	0.39%
2022/02/14	31.2	66.09	22	66.08	66.90	9.2	1,560	0.59%
2022/02/11	3.4	66.19	4.2	66.69	66.30	-0.8	1,560	-0.05%
2022/02/10	3.2	66.11	15.1	66.05	66.30	-11.9	1,527	-0.78%
2022/02/09	1.2	63.40	18	63.71	64.40	-16.8	1,484	-1.13%
2022/02/08	25	62.00	6	62.03	62.20	19	1,440	1.32%
2022/02/07	2.5	61.01	5	61.40	61.30	-2.5	1,441	-0.17%
2022/01/26	41	61.55	4.3	61.21	61.10	36.7	1,477	2.48%
2022/01/25	6.1	60.88	0	0.00	61.20	6.1	1,560	0.39%
2022/01/24	7.5	60.97	1	60.90	61.20	6.5	1,545	0.42%
2022/01/21	10	61.45	1.7	61.74	61.30	8.3	1,525	0.54%
2022/01/20	0	0.00	11	61.91	61.50	-11	1,513	-0.73%
2022/01/19	0	0.00	2.3	61.78	61.50	-2.3	1,501	-0.15%
2022/01/18	2.2	61.92	0	0.00	61.80	2.2	1,492	0.15%
2022/01/17	1.4	62.17	2.4	61.74	62.20	-1	1,479	-0.06%
2022/01/14	43	62.90	42	61.90	61.60	1	1,469	0.07%
2022/01/13	2.6	62.09	3.3	61.84	62.30	-0.7	1,475	-0.05%
2022/01/12	0.2	60.70	0	0.00	61.50	0.2	1,476	0.02%
2022/01/11	4.2	60.57	2	61.00	60.50	2.2	1,473	0.15%
2022/01/10	0.5	61.17	1	60.80	60.80	-0.5	1,458	-0.03%
2022/01/07	0	0.00	1	60.60	60.90	-1	1,445	-0.07%
2022/01/06	2	60.65	5	60.60	60.90	-3	1,442	-0.21%
2022/01/05	0	61.00	7.8	60.65	60.50	-7.7	1,439	-0.54%
2022/01/04	2.5	60.71	31.3	60.45	60.40	-28.8	1,466	-1.96%
2022/01/03	1	61.50	30.9	61.53	61.60	-29.9	1,452	-2.06%
2021/12/30	1	62.00	86	61.80	61.90	-85	1,464	-5.80%
2021/12/29	5.8	62.03	74.4	62.04	62.00	-68.5	1,447	-4.73%
2021/12/28	70.3	61.93	31.1	61.95	62.20	39.2	1,438	2.73%
2021/12/27	4.3	60.27	4.1	60.53	61.00	0.3	1,423	0.02%
2021/12/24	1.2	60.15	22.4	59.92	59.80	-21.2	1,438	-1.47%
2021/12/23	0.2	59.60	20.1	59.28	59.80	-19.9	1,446	-1.38%
2021/12/22	4	58.10	14.3	58.59	58.70	-10.3	1,441	-0.71%
2021/12/21	0	0.00	2	57.90	58.00	-2	1,450	-0.14%
2021/12/20	0	0.00	0	58.00	57.80	0	1,518	0.00%
2021/12/17	3	58.30	0	0.00	57.40	3	1,629	0.19%
2021/12/16	1	57.70	0	0.00	58.00	1	1,693	0.06%
2021/12/14	4.5	57.50	0	0.00	57.40	4.5	2,053	0.22%
2021/12/13	1	57.90	1	57.90	57.70	0	2,140	0.00%
2021/12/10	4	57.50	1	57.40	57.50	3	2,196	0.14%
2021/12/09	2	57.30	1.2	57.33	57.40	0.8	2,242	0.04%
2021/12/08	1.1	57.22	0	0.00	57.40	1.1	2,292	0.05%
2021/12/07	5.1	56.84	0	57.50	57.30	5.1	2,338	0.22%
2021/12/06	1.2	56.93	4	56.90	56.90	-2.8	2,386	-0.12%
2021/12/03	1	56.91	0	0.00	57.00	1	2,487	0.04%
2021/12/02	0	57.40	1.1	57.13	57.20	-1.1	2,522	-0.04%
2021/12/01	1.3	57.17	8	57.20	57.50	-6.7	2,532	-0.26%
2021/11/30	0	0.00	5.1	56.94	57.50	-5.1	2,526	-0.20%
2021/11/29	3	56.17	12	56.16	56.10	-9	2,516	-0.36%
2021/11/26	2.2	56.57	2	56.55	56.50	0.2	2,513	0.01%
2021/11/25	7	56.87	1.5	57.17	57.00	5.5	2,504	0.22%
2021/11/24	0.1	56.97	0	57.00	56.80	0.1	2,511	0.00%
2021/11/23	2.4	56.61	3	56.90	56.70	-0.6	2,539	-0.02%
2021/11/22	2.4	56.86	2	57.00	57.00	0.4	2,537	0.01%
2021/11/19	7.3	57.32	2	57.60	57.30	5.3	2,534	0.21%
2021/11/18	4	57.68	1	57.70	57.90	3	2,522	0.12%
2021/11/17	5.3	57.65	6	57.70	57.80	-0.7	2,521	-0.03%
2021/11/16	0	0.00	28.1	57.86	58.00	-28.1	2,523	-1.11%
2021/11/15	0.3	58.07	54.7	57.74	57.80	-54.3	2,529	-2.15%
2021/11/12	0.2	58.46	55.3	58.13	58.80	-55.2	2,515	-2.19%
2021/11/11	2.6	56.88	23.3	56.83	57.40	-20.8	2,499	-0.83%
2021/11/10	14	56.83	1	57.00	56.80	13	2,512	0.52%
2021/11/09	1.3	57.52	0.1	57.70	57.70	1.2	2,482	0.05%
2021/11/08	3	57.03	3	57.20	57.20	0	2,473	0.00%
2021/11/05	2.5	57.55	10	57.46	57.30	-7.5	2,464	-0.30%
2021/11/04	2	57.76	1.4	57.85	57.80	0.7	2,457	0.03%
2021/11/03	19.6	57.97	14.1	58.25	58.20	5.5	2,449	0.22%
2021/11/02	7.3	57.56	26.5	57.59	59.10	-19.2	2,401	-0.80%
2021/11/01	1	55.80	0.4	55.90	55.80	0.6	2,307	0.02%
2021/10/29	6.1	55.80	2	55.65	55.80	4.1	2,304	0.18%
2021/10/28	1.1	55.62	0	0.00	55.90	1.1	2,305	0.05%
2021/10/27	2.7	55.58	3	55.70	55.50	-0.3	2,314	-0.01%
2021/10/26	0	0.00	0.3	55.60	55.70	-0.3	2,322	-0.01%
2021/10/25	0.3	55.21	2	54.95	55.20	-1.7	2,318	-0.07%
2021/10/22	2.2	55.33	0.8	55.54	55.20	1.4	2,337	0.06%
2021/10/21	4.2	55.82	8	56.04	55.50	-3.8	2,359	-0.16%
2021/10/20	5	56.30	1	56.30	56.30	4	2,334	0.17%
2021/10/19	1	55.10	4	54.98	56.00	-3	2,310	-0.13%
2021/10/18	0	0.00	8	54.66	54.90	-8	2,330	-0.34%
2021/10/15	9.3	54.41	0	0.00	54.50	9.3	2,363	0.39%
2021/10/14	2	54.10	0	0.00	54.20	2	2,374	0.08%
2021/10/13	1	54.70	20	54.98	54.60	-19	2,374	-0.80%
2021/10/12	11	55.00	1	54.60	54.60	10	2,399	0.42%
2021/10/08	2	56.25	4	56.18	56.10	-2	2,386	-0.08%
2021/10/07	1	55.90	12	55.63	55.90	-11	2,375	-0.46%
2021/10/06	5.2	54.77	0	0.00	54.80	5.2	2,372	0.22%
2021/10/05	12.5	53.89	4	54.25	54.60	8.5	2,378	0.36%
2021/10/04	39.3	54.52	3	54.43	54.20	36.3	2,372	1.53%
2021/10/01	17.5	55.05	0	0.00	54.90	17.5	2,358	0.74%
2021/09/30	12	55.17	0	0.00	56.00	12	2,325	0.52%
2021/09/29	11	54.43	1	54.70	54.50	10	2,305	0.44%
2021/09/28	1.1	54.60	1	54.20	54.70	0.1	2,285	0.00%
2021/09/27	18	54.89	39	55.30	54.60	-21	2,265	-0.93%
2021/09/24	21.2	56.09	11	56.48	56.00	10.2	2,215	0.46%
2021/09/23	10.4	59.35	4.3	59.48	60.00	6	2,148	0.28%
2021/09/22	12.3	58.41	50.7	58.94	59.00	-38.4	2,087	-1.84%
2021/09/17	44.3	58.80	18.3	58.76	57.40	26.1	1,997	1.30%
2021/09/16	12.8	62.26	18	62.20	62.50	-5.3	1,799	-0.29%
2021/09/15	21	60.77	3	61.00	61.20	18	1,721	1.05%
2021/09/14	22	59.80	1	59.90	60.00	21	1,666	1.26%
2021/09/13	8.4	58.83	2.1	58.93	59.00	6.2	1,618	0.39%
2021/09/10	32.2	57.57	29	56.99	57.70	3.2	1,587	0.20%
2021/09/09	25	56.46	17	56.30	56.50	8	1,562	0.51%
2021/09/08	7.6	55.88	15	55.88	55.60	-7.5	1,527	-0.49%
2021/09/07	0.4	53.45	2	54.04	54.30	-1.6	1,440	-0.11%
2021/09/06	0	0.00	0.2	53.10	53.00	-0.2	1,440	-0.01%
2021/09/03	2	52.31	0	0.00	52.90	2	1,434	0.14%
2021/09/02	3	52.40	0	0.00	52.40	3	1,436	0.21%
2021/09/01	2	52.50	0	0.00	52.60	2	1,434	0.14%
2021/08/31	3	52.53	0	0.00	52.60	3	1,425	0.21%
2021/08/30	23	52.67	0	0.00	52.70	23	1,428	1.61%
2021/08/27	11	52.23	1	52.00	52.80	10	1,438	0.70%
2021/08/26	5	51.20	0	51.60	51.40	5	1,413	0.35%
2021/08/25	6	51.40	21.5	51.42	51.60	-15.5	1,434	-1.08%
2021/08/24	2	51.00	0	50.80	50.80	2	1,442	0.14%
2021/08/20	0	49.90	0	0.00	49.80	0	1,500	0.00%
2021/08/19	1	50.70	0	0.00	49.90	1	1,503	0.07%
2021/08/18	1.2	50.13	32	50.79	50.80	-30.8	1,492	-2.06%
2021/08/17	6	51.12	30	50.80	50.70	-24	1,484	-1.62%
2021/08/16	0	0.00	16	51.09	50.90	-16	1,490	-1.07%
2021/08/13	0.1	51.40	1	51.20	51.20	-0.9	1,483	-0.06%
2021/08/12	0	51.20	0	0.00	51.20	0	1,503	0.00%
2021/08/10	0	51.62	0	51.25	51.00	0	1,544	0.00%
2021/08/09	3.1	51.47	2	51.30	51.20	1.1	1,621	0.07%
2021/08/06	1	51.90	0	0.00	51.90	1	1,643	0.06%
2021/08/05	1	52.30	0	0.00	52.40	1	1,728	0.06%
2021/08/04	0	52.60	0	0.00	52.40	0	1,861	0.00%
2021/08/03	0	0.00	7	52.54	52.80	-7	1,922	-0.36%
2021/07/30	4	52.65	0	0.00	52.50	4	1,935	0.21%
2021/07/29	0	0.00	8	52.90	53.20	-8	1,945	-0.41%
2021/07/28	0	0.00	4	52.90	52.70	-4	1,954	-0.20%
2021/07/27	0.5	53.30	6	53.10	53.40	-5.5	2,007	-0.27%
2021/07/26	1	52.50	0	0.00	52.60	1	2,005	0.05%
2021/07/21	0.2	52.60	0	0.00	52.70	0.2	2,111	0.01%
2021/07/20	20	52.20	2	51.90	52.10	18	2,135	0.84%
2021/07/19	0	0.00	12	51.57	52.00	-12	2,233	-0.54%
2021/07/16	0	0.00	0	52.10	51.40	0	2,391	0.00%
2021/07/15	0.5	51.24	11	51.31	51.70	-10.5	2,464	-0.43%
2021/07/13	0	0.00	3	51.00	50.90	-3	2,572	-0.12%
2021/07/12	0	0.00	2	51.25	50.80	-2	2,628	-0.08%
2021/07/09	1	50.30	10	50.60	50.60	-9	2,650	-0.34%
2021/07/08	0	50.40	0	0.00	50.60	0	2,770	0.00%
2021/07/07	0	50.50	1	50.40	50.50	-1	2,804	-0.03%
2021/07/06	0	50.40	0	50.70	50.60	0	2,848	0.00%
2021/07/05	2	50.35	3	50.40	50.50	-1	2,888	-0.03%
2021/07/02	0	0.00	2	50.55	50.50	-2	2,927	-0.07%
2021/07/01	4	50.70	10	50.70	50.70	-6	3,009	-0.20%
2021/06/30	7.2	50.32	1	50.30	50.00	6.2	3,082	0.20%
2021/06/29	0	0.00	0.2	50.70	50.80	-0.2	3,095	-0.01%
2021/06/28	2.2	51.00	14	50.75	51.10	-11.9	3,240	-0.37%
2021/06/25	1.3	50.00	8	50.04	50.20	-6.8	3,240	-0.21%
2021/06/23	0	0.00	1	49.20	49.45	-1	3,261	-0.03%
2021/06/21	0	0.00	4	49.18	48.95	-4	3,281	-0.12%
2021/06/18	0	0.00	5	49.21	49.45	-5	3,329	-0.15%
2021/06/17	0.1	49.10	6	49.10	49.10	-5.9	3,367	-0.18%
2021/06/16	4	48.75	0	0.00	49.00	4	3,404	0.12%
2021/06/15	10.3	48.68	0.3	48.55	49.00	10	3,406	0.29%
2021/06/11	0	48.10	0	0.00	48.10	0	3,383	0.00%
2021/06/10	0.2	48.05	0	0.00	48.00	0.2	3,400	0.01%
2021/06/09	2	47.83	11	47.76	47.90	-9	3,418	-0.26%
2021/06/08	3	47.90	0	0.00	47.95	3	3,440	0.09%
2021/06/04	0	48.10	0	0.00	47.90	0	3,529	0.00%
2021/06/03	1	48.55	0.2	48.50	48.50	0.8	3,557	0.02%
2021/06/02	1	47.95	0	0.00	48.60	1	3,595	0.03%
2021/06/01	0.6	48.22	0	0.00	48.20	0.6	3,607	0.02%
2021/05/31	7.5	48.63	0.2	48.90	48.30	7.3	3,617	0.20%
2021/05/28	0	0.00	2.3	48.61	49.00	-2.3	3,612	-0.06%
2021/05/27	1	47.50	0	0.00	48.00	1	3,607	0.03%
2021/05/26	0.3	48.00	2.2	47.78	47.85	-1.9	3,624	-0.05%
2021/05/25	6	47.65	0	0.00	47.70	6	3,633	0.17%
2021/05/21	2	47.55	0	0.00	47.65	2	3,673	0.05%
2021/05/20	2	46.75	0.1	47.15	47.00	1.9	3,681	0.05%
2021/05/19	7	46.51	0	0.00	46.90	7	3,677	0.19%
2021/05/18	3.1	46.25	1	45.65	46.75	2.1	3,697	0.06%
2021/05/17	3.2	44.88	11	44.99	45.50	-7.9	3,698	-0.21%
2021/05/14	15	47.10	0	0.00	46.75	15	3,624	0.41%
2021/05/13	3	45.63	1	44.35	46.05	2	3,597	0.06%
2021/05/12	5.1	45.10	30.3	46.04	45.60	-25.2	3,500	-0.72%
2021/05/11	1	48.10	0	0.00	48.95	1	3,380	0.03%
2021/05/10	7	48.36	2	48.60	48.70	5	3,332	0.15%
2021/05/07	1	48.40	0	0.00	48.35	1	3,371	0.03%
2021/05/06	3.5	47.73	0.1	48.00	48.00	3.4	3,376	0.10%
2021/05/05	2	47.53	0	47.70	47.60	2	3,361	0.06%
2021/05/04	5	47.45	0	0.00	47.40	5	3,359	0.15%
2021/05/03	6.8	48.54	0	0.00	48.40	6.8	3,306	0.21%
2021/04/29	19.4	49.15	0	0.00	49.25	19.4	3,293	0.59%
2021/04/28	10.8	49.31	4	48.36	49.45	6.8	3,284	0.21%
2021/04/27	0.1	48.15	1	48.00	48.00	-0.9	3,277	-0.03%
2021/04/26	4.8	48.18	7.8	47.93	48.35	-3	3,263	-0.09%
2021/04/23	15.7	48.65	10	48.66	48.50	5.7	3,221	0.18%
2021/04/22	28.8	50.66	1.3	50.55	50.00	27.5	3,147	0.87%
2021/04/21	5	52.42	8.4	52.54	53.00	-3.4	3,007	-0.11%
2021/04/20	3	52.00	17	51.97	52.00	-14	2,918	-0.48%
2021/04/19	19.5	52.14	14.1	52.07	52.10	5.4	2,875	0.19%
2021/04/16	0	0.00	11	51.10	51.90	-11	2,820	-0.39%
2021/04/15	2	50.30	15.2	50.09	50.40	-13.2	2,779	-0.47%
2021/04/14	20	49.84	4.1	50.35	50.00	15.9	2,764	0.58%
2021/04/13	2	51.55	0.3	51.50	51.40	1.7	2,682	0.06%
2021/04/12	7.6	50.90	0	0.00	51.30	7.6	2,672	0.28%
2021/04/09	9.2	50.01	4.3	50.14	50.30	4.9	2,658	0.18%
2021/04/08	6	49.87	15.5	49.97	50.00	-9.5	2,627	-0.36%
2021/04/07	4	49.85	19	49.93	50.10	-15	2,613	-0.57%
2021/04/06	1.1	48.83	3.1	48.96	49.20	-1.9	2,600	-0.07%
2021/04/01	8	47.44	5	47.51	47.65	3	2,541	0.12%
2021/03/31	25.2	47.51	63	47.54	47.35	-37.9	2,491	-1.52%
2021/03/30	1	46.30	1	46.35	46.50	0	2,334	0.00%
2021/03/29	29.7	46.11	7	46.16	46.30	22.7	2,304	0.98%
2021/03/26	1	45.45	6.1	45.68	45.70	-5.1	2,288	-0.22%
2021/03/25	2	45.30	0	0.00	45.45	2	2,270	0.09%
2021/03/24	3	45.37	0.1	45.45	45.45	2.9	2,261	0.13%
2021/03/23	14	45.46	10.1	45.37	45.50	3.9	2,238	0.17%
2021/03/22	0.2	44.55	7	44.57	45.00	-6.9	2,187	-0.31%
2021/03/19	9.5	43.82	0	0.00	43.65	9.5	2,141	0.44%
2021/03/17	1.5	43.77	0	0.00	43.80	1.5	2,101	0.07%
2021/03/16	0	0.00	10	43.85	43.90	-10	2,148	-0.47%
2021/03/15	5	43.08	20	43.00	43.40	-15	2,146	-0.70%
2021/03/12	0	0.00	8.3	43.33	43.35	-8.3	2,152	-0.39%
2021/03/11	16.1	43.90	6	43.96	43.70	10.1	2,155	0.47%
2021/03/10	0	0.00	1	44.30	44.25	-1	2,110	-0.05%
2021/03/09	31.3	43.82	4	43.93	44.00	27.3	2,096	1.30%
2021/03/08	4.3	43.39	24	43.38	43.60	-19.8	2,066	-0.96%
2021/03/05	23	43.06	13	43.07	43.10	10	2,033	0.49%
2021/03/04	10	42.50	10	42.50	42.70	0	2,035	0.00%
2021/03/03	1	42.50	0	42.60	42.65	1	2,017	0.05%
2021/03/02	0	0.00	0.7	42.46	42.30	-0.7	1,993	-0.04%
2021/02/26	0	0.00	12	42.03	42.20	-12	1,980	-0.61%
2021/02/25	22	42.15	7	42.20	42.20	15	1,964	0.76%
2021/02/24	2	42.15	0	0.00	42.05	2	1,969	0.10%
2021/02/23	0.3	42.15	0	0.00	42.15	0.3	1,947	0.02%
2021/02/22	1.1	41.95	8	41.90	41.90	-7	1,944	-0.36%
2021/02/19	2.1	42.05	0	0.00	42.05	2.1	1,953	0.11%
2021/02/17	7	41.00	2.3	41.59	41.55	4.7	1,969	0.24%
2021/02/05	0	0.00	6.7	40.77	40.90	-6.7	1,955	-0.34%
2021/02/04	6	40.50	0	0.00	40.60	6	1,967	0.30%
2021/02/03	0.4	40.80	0	0.00	40.65	0.4	2,022	0.02%
2021/02/02	2	40.80	12.8	40.73	40.65	-10.8	2,059	-0.53%
2021/02/01	0	0.00	4	40.43	40.45	-4	2,062	-0.19%
2021/01/29	18	40.12	0	0.00	40.45	18	2,049	0.88%
2021/01/28	9.1	40.31	0	0.00	40.30	9.1	1,999	0.46%
2021/01/26	7	40.69	1	40.60	40.65	6	1,989	0.30%
2021/01/25	3.1	40.61	1.2	40.41	40.85	1.9	1,987	0.10%
2021/01/22	20	40.30	0	0.00	40.40	20	1,986	1.01%
2021/01/21	1	40.45	1	40.45	40.45	0	1,986	0.00%
2021/01/19	0.2	41.23	1	41.20	41.10	-0.9	1,917	-0.04%
2021/01/18	1	40.90	3	41.07	41.10	-2	1,920	-0.10%
2021/01/15	5.3	41.30	0	0.00	41.20	5.3	1,908	0.28%
2021/01/14	0	0.00	3	41.60	41.65	-3	1,947	-0.15%
2021/01/13	1	41.80	0.1	41.85	41.85	0.9	1,936	0.04%
2021/01/12	1	41.75	0	0.00	41.80	1	1,931	0.05%
2021/01/11	1.1	41.77	0	0.00	42.10	1.1	1,924	0.06%
2021/01/08	2.4	41.92	3	41.87	41.85	-0.6	1,914	-0.03%
2021/01/07	0	0.00	2	42.05	42.15	-2	1,888	-0.11%
2021/01/06	2	42.55	1	42.30	42.15	1	1,869	0.05%
2021/01/05	0.1	42.50	2.3	42.64	42.65	-2.2	1,825	-0.12%
2021/01/04	2	42.53	0	0.00	42.50	2	1,823	0.11%
2020/12/31	0.1	42.75	0	0.00	42.60	0.1	1,792	0.00%
2020/12/30	7	42.72	1.2	42.76	42.80	5.8	1,783	0.32%
2020/12/29	1.4	42.56	23.3	42.67	42.85	-21.9	1,766	-1.24%
2020/12/28	1.1	41.63	4	41.89	41.90	-2.9	1,696	-0.17%
2020/12/25	3	41.30	1	41.50	41.45	2	1,668	0.12%
2020/12/24	6.1	41.33	6	41.25	41.25	0.1	1,662	0.01%
2020/12/23	1	41.30	1	41.30	41.25	0	1,667	0.00%
2020/12/22	2	41.35	18	41.83	41.35	-16	1,687	-0.95%
2020/12/21	0	0.00	3.7	41.41	41.60	-3.7	1,702	-0.22%
2020/12/18	1	41.40	3	41.45	41.45	-2	1,712	-0.12%
2020/12/17	1	41.35	4	41.45	41.45	-3	1,727	-0.17%
2020/12/15	0	0.00	14	41.25	41.10	-14	1,744	-0.80%
2020/12/14	0.1	41.50	2	41.45	41.45	-1.9	1,752	-0.11%
2020/12/11	0	0.00	2	41.10	41.25	-2	1,767	-0.11%
2020/12/10	27	41.69	3.1	41.51	41.50	23.9	1,771	1.35%
2020/12/09	3.1	41.02	0	0.00	41.15	3.1	1,749	0.18%
2020/12/08	7.1	41.10	30	41.10	41.05	-22.9	1,783	-1.28%
2020/12/07	0	0.00	10.5	41.25	41.25	-10.5	1,768	-0.59%
2020/12/04	2	41.50	0.7	41.50	41.55	1.3	1,766	0.07%
2020/12/03	2.2	41.26	0	0.00	41.25	2.2	1,753	0.13%
2020/12/02	1	41.35	7	41.41	41.30	-6	1,751	-0.34%
2020/11/30	7	42.01	3	41.95	41.20	4	1,765	0.23%
2020/11/27	0	0.00	0	41.70	41.70	0	1,737	0.00%
2020/11/26	2	41.30	0	0.00	41.60	2	1,745	0.11%
2020/11/24	0	0.00	1	41.30	41.40	-1	1,790	-0.06%
2020/11/23	1	41.45	6	41.40	41.40	-5	1,793	-0.28%
2020/11/19	2	41.00	10.5	40.99	41.05	-8.5	1,784	-0.48%
2020/11/18	16	41.25	14	41.30	41.20	2	1,803	0.11%
2020/11/17	2	41.48	10	41.35	41.35	-8	1,818	-0.44%
2020/11/16	3	41.90	0	0.00	41.85	3	1,879	0.16%
2020/11/13	18	42.05	0	0.00	42.10	18	1,873	0.96%
2020/11/12	27	41.95	0	0.00	41.70	27	1,882	1.43%
2020/11/11	27	41.60	15	41.74	42.25	12	1,917	0.63%
2020/11/10	11	41.18	9	41.01	41.10	2	1,882	0.11%
2020/11/09	2	40.50	1	40.60	40.60	1	1,900	0.05%
2020/11/06	10	40.10	0.5	40.25	40.10	9.5	2,070	0.46%
2020/11/04	0	0.00	2	40.10	40.15	-2	2,249	-0.09%
2020/11/03	4	39.84	0	0.00	39.90	4	2,279	0.18%
2020/11/02	0	0.00	10	39.83	39.90	-10	2,298	-0.44%
2020/10/30	6	40.07	0	0.00	39.95	6	2,326	0.26%
2020/10/29	17	40.23	20	40.45	40.35	-3	2,345	-0.13%
2020/10/28	2	40.60	1.3	40.71	40.70	0.7	2,372	0.03%
2020/10/27	0	0.00	5	40.30	40.30	-5	2,439	-0.20%
2020/10/26	4	40.40	3	40.37	40.35	1	2,482	0.04%
2020/10/23	3	39.55	0	0.00	39.75	3	2,504	0.12%
2020/10/22	10	39.25	0.4	39.90	39.90	9.6	2,525	0.38%
2020/10/21	2	39.85	0	0.00	39.60	2	2,482	0.08%
2020/10/20	5	39.57	15	39.55	39.50	-10	2,507	-0.40%
2020/10/19	21	39.75	0	0.00	39.85	21	2,517	0.83%
2020/10/16	1	39.95	2	39.90	39.80	-1	2,539	-0.04%
2020/10/15	1	39.80	0	0.00	39.85	1	2,606	0.04%
2020/10/14	4.6	39.95	0	0.00	39.95	4.6	2,627	0.17%
2020/10/13	1	39.95	0	0.00	40.10	1	2,660	0.04%
2020/10/12	3.2	40.25	1	40.20	40.30	2.2	2,714	0.08%
2020/10/08	1	40.10	0	0.00	40.20	1	2,726	0.04%
2020/10/07	1	40.10	2	40.10	40.20	-1	2,742	-0.04%
2020/10/05	4	39.75	1	39.70	39.65	3	2,795	0.11%
2020/09/30	3	39.87	2	39.85	39.80	1	2,814	0.04%
2020/09/29	0.9	40.00	10	39.80	39.90	-9.1	2,824	-0.32%
2020/09/28	12.2	39.64	3	40.20	39.95	9.2	2,855	0.32%
2020/09/25	2	39.20	0	0.00	39.40	2	2,899	0.07%
2020/09/24	13	39.52	10	39.70	39.25	3	2,910	0.10%
2020/09/23	4	40.01	1	40.30	40.05	3	2,895	0.10%
2020/09/22	2	40.35	0	0.00	40.20	2	2,892	0.07%
2020/09/17	1	41.10	0	0.00	40.95	1	2,875	0.03%
2020/09/15	20	40.83	0.2	40.90	40.80	19.8	2,865	0.69%
2020/09/14	19	40.29	0	0.00	40.45	19	2,879	0.66%
2020/09/11	2	40.68	5.2	40.70	40.65	-3.2	2,852	-0.11%
2020/09/10	7	41.20	0	0.00	41.30	7	2,815	0.25%
2020/09/09	1	41.15	0.5	41.45	41.35	0.5	2,815	0.02%
2020/09/04	0	0.00	2	41.95	42.00	-2	2,888	-0.07%
2020/09/02	0	0.00	1	42.25	42.45	-1	2,894	-0.03%
2020/09/01	3	42.32	6	42.40	42.30	-3	2,928	-0.10%
2020/08/31	14	42.25	1	42.90	42.05	13	2,923	0.44%
2020/08/28	1	42.85	1	43.10	42.80	0	2,881	0.00%
2020/08/25	0	0.00	1	43.35	43.40	-1	2,938	-0.03%
2020/08/24	3	43.45	0	0.00	43.50	3	2,971	0.10%
2020/08/21	2	42.93	7	42.89	43.15	-5	2,962	-0.17%
2020/08/20	4	41.98	4	41.70	42.10	0	2,941	0.00%
2020/08/19	1	43.25	0.1	43.50	43.00	1	2,878	0.03%
2020/08/18	19	43.22	7	43.16	43.40	12	2,857	0.42%
2020/08/17	7	43.35	30	43.15	43.40	-23	2,862	-0.80%
2020/08/14	3	41.67	3	41.73	41.85	0	2,830	0.00%
2020/08/13	10	41.65	8	41.56	41.80	2	2,854	0.07%
2020/08/12	4	41.26	19	41.66	41.15	-15	2,874	-0.52%
2020/08/11	4	47.18	21	47.12	47.15	-17	2,722	-0.62%
2020/08/10	17	47.14	36	47.06	47.20	-19	2,701	-0.70%
2020/08/07	1	47.10	4	47.20	47.10	-3	2,703	-0.11%
2020/08/06	7	47.24	0	0.00	47.20	7	2,772	0.25%
2020/08/05	6	47.08	0	0.00	47.15	6	3,082	0.19%
2020/08/04	0	0.00	10	47.17	47.20	-10	3,126	-0.32%
2020/08/03	5	46.90	10	46.95	47.25	-5	3,156	-0.16%
2020/07/31	16	46.97	0	0.00	46.90	16	3,172	0.50%
2020/07/30	2	45.68	14	45.96	46.05	-12	3,245	-0.37%
2020/07/29	3	45.57	2	45.55	45.25	1	3,268	0.03%
2020/07/28	2	44.65	0	0.00	44.70	2	3,286	0.06%
2020/07/27	3	44.70	1	45.00	44.70	2	3,333	0.06%
2020/07/24	12	45.39	22	45.64	45.30	-10	3,392	-0.29%
2020/07/23	19.1	45.76	5.2	45.90	45.80	13.9	3,421	0.41%
2020/07/22	5	45.80	2.8	45.76	45.80	2.3	3,450	0.07%
2020/07/21	1	45.00	38	45.44	45.65	-37	3,445	-1.07%
2020/07/20	0	0.00	9	44.80	44.95	-9	3,405	-0.26%
2020/07/17	16	45.14	9	45.14	45.00	7	3,451	0.20%
2020/07/16	11	44.95	6	44.81	45.00	5	3,504	0.14%
2020/07/15	1	44.20	0	0.00	44.15	1	3,518	0.03%
2020/07/14	5	43.95	0	0.00	43.95	5	3,599	0.14%
2020/07/13	4	43.75	0.2	43.95	43.95	3.8	3,678	0.10%
2020/07/10	2	43.33	1	43.35	43.05	1	3,763	0.03%
2020/07/09	3	43.73	0.3	43.65	43.60	2.7	3,827	0.07%
2020/07/08	1	43.65	16	43.84	43.80	-15	3,910	-0.38%
2020/07/07	18	43.64	1	43.85	43.75	17	3,938	0.43%
2020/07/06	5	44.00	7	44.04	43.95	-2	3,971	-0.05%
2020/07/03	0	0.00	1	43.10	43.45	-1	3,973	-0.03%
2020/07/02	7	42.91	0	0.00	42.90	7	4,019	0.17%
2020/06/30	6	42.78	0	0.00	42.50	6	4,260	0.14%
2020/06/29	6	42.61	12.7	42.50	42.50	-6.7	4,304	-0.16%
2020/06/24	2	42.70	8.5	42.65	42.65	-6.5	4,326	-0.15%
2020/06/23	1	42.55	22	42.50	42.55	-21	4,359	-0.48%
2020/06/22	10	42.85	7	42.91	42.80	3	4,373	0.07%
2020/06/19	20	42.68	1	42.55	42.85	19	4,402	0.43%
2020/06/18	0	0.00	5	42.40	42.30	-5	4,417	-0.11%
2020/06/17	1	42.30	0	0.00	42.30	1	4,433	0.02%
2020/06/16	1	42.30	0	0.00	42.10	1	4,485	0.02%
2020/06/15	24	41.98	0	0.00	41.85	24	4,583	0.52%
2020/06/12	22	41.87	12	41.21	42.00	10	4,612	0.22%
2020/06/11	16	42.58	0	0.00	42.35	16	4,636	0.35%
2020/06/10	0	0.00	8	43.13	43.20	-8	4,617	-0.17%
2020/06/09	5	43.15	2	42.90	43.15	3	4,700	0.06%
2020/06/08	1	42.80	24	42.84	43.10	-23	4,741	-0.49%
2020/06/05	6	42.48	3	42.45	42.45	3	4,725	0.06%
2020/06/04	0	0.00	1	42.35	42.40	-1	4,786	-0.02%
2020/06/03	5	42.25	6	42.30	42.40	-1	4,817	-0.02%
2020/06/02	0	0.00	60	42.26	42.20	-60	4,796	-1.25%
2020/06/01	0	0.00	4.2	42.06	42.00	-4.2	4,780	-0.09%
2020/05/29	0	0.00	7	42.06	41.30	-7	4,759	-0.15%
2020/05/28	15	41.76	1	41.80	41.65	14	4,722	0.30%
2020/05/27	11	41.88	0	0.00	41.80	11	4,744	0.23%
2020/05/25	11	41.85	0	0.00	41.85	11	4,725	0.23%
2020/05/22	11	41.82	0	0.00	41.55	11	4,733	0.23%
2020/05/21	5	41.98	5	42.16	42.05	0	4,722	0.00%
2020/05/20	19	41.74	0.7	42.00	41.80	18.3	4,704	0.39%
2020/05/19	2	41.80	2.5	42.25	42.30	-0.5	4,665	-0.01%
2020/05/18	0	0.00	11	41.27	41.55	-11	4,615	-0.24%
2020/05/15	8	40.74	0.1	41.35	41.25	7.9	4,622	0.17%
2020/05/14	15.5	41.24	0	0.00	41.10	15.5	4,570	0.34%
2020/05/13	78	41.98	14	41.92	41.80	64	4,499	1.42%
2020/05/12	66	42.00	59	41.95	41.80	7	4,407	0.16%
2020/05/11	8	44.96	1	44.80	44.90	7	4,087	0.17%
2020/05/08	14	45.23	5	45.41	45.40	9	4,010	0.22%
2020/05/07	2	44.95	2	44.55	45.00	0	3,951	0.00%
2020/05/06	25	44.52	70	44.62	43.90	-45	3,919	-1.15%
2020/05/05	2	44.55	10.6	44.37	44.75	-8.6	3,783	-0.23%
2020/05/04	6	42.71	15.2	43.24	43.45	-9.2	3,722	-0.25%
2020/04/30	16	42.84	0.1	43.05	43.10	15.9	3,676	0.43%
2020/04/29	1	42.65	2	42.75	42.90	-1	3,632	-0.03%
2020/04/28	1	41.90	4	41.60	42.00	-3	3,561	-0.08%
2020/04/27	6	41.23	5	41.19	41.20	1	3,584	0.03%
2020/04/24	13	40.81	6.1	40.76	40.75	6.9	3,552	0.19%
2020/04/23	12	41.15	0	0.00	40.90	12	3,547	0.34%
2020/04/22	7	39.91	4	40.55	40.85	3	3,522	0.09%
2020/04/21	12	41.11	8	40.79	40.65	4	3,463	0.12%
2020/04/20	3.1	40.39	8.3	40.79	40.90	-5.3	3,401	-0.15%
2020/04/17	5	40.79	7.2	41.17	40.45	-2.2	3,367	-0.06%
2020/04/16	7	41.41	17	41.36	41.25	-10	3,256	-0.31%
2020/04/15	7	40.71	35	40.78	41.80	-28	3,157	-0.89%
2020/04/14	7	39.98	43	39.97	40.15	-36	3,036	-1.19%
2020/04/13	18	39.16	4	39.33	39.45	14	2,948	0.47%
2020/04/10	1	38.75	13	38.82	38.85	-12	2,858	-0.42%
2020/04/09	34	38.56	42	38.46	38.45	-8	2,830	-0.28%
2020/04/08	1	38.40	44	38.44	38.45	-43	2,774	-1.55%
2020/04/07	14	38.50	3	38.35	38.30	11	2,719	0.40%
2020/04/06	3	37.97	44	37.95	37.95	-41	2,640	-1.55%
2020/04/01	45	38.41	63.1	38.10	37.90	-18.1	2,567	-0.70%
2020/03/31	0	0.00	2	37.25	37.25	-2	2,362	-0.08%
2020/03/30	1	33.75	10	33.81	33.90	-9	2,308	-0.39%
2020/03/27	6	33.53	8	33.89	33.20	-2	2,279	-0.09%
2020/03/26	13	33.20	4	32.80	33.30	9	2,246	0.40%
2020/03/25	0	0.00	4	33.21	33.25	-4	2,236	-0.18%
2020/03/24	4	31.85	0	0.00	31.85	4	2,219	0.18%
2020/03/23	3	30.73	0	0.00	30.70	3	2,213	0.14%
2020/03/20	6	31.16	5	31.24	31.25	1	2,200	0.05%
2020/03/19	21	29.08	12	29.05	29.30	9	2,142	0.42%
2020/03/18	3	31.82	11.5	32.05	31.80	-8.5	2,038	-0.42%
2020/03/17	6	31.95	17	32.26	31.85	-11	1,994	-0.55%
2020/03/16	3	33.43	0	0.00	33.20	3	1,941	0.15%
2020/03/13	23	32.85	22.2	33.23	34.00	0.8	1,916	0.04%
2020/03/12	18	35.71	9	35.72	35.60	9	1,827	0.49%
2020/03/11	3	36.78	0	0.00	36.90	3	1,779	0.17%
2020/03/10	17	36.30	3	36.15	36.70	14	1,752	0.80%
2020/03/09	9	37.39	6	37.28	37.20	3	1,682	0.18%
2020/03/06	1	38.30	0	0.00	38.20	1	1,639	0.06%
2020/03/05	1	38.25	2	38.50	38.45	-1	1,625	-0.06%
2020/03/04	0	0.00	1	37.90	37.95	-1	1,613	-0.06%
2020/03/03	1	38.15	0	0.00	38.05	1	1,602	0.06%
2020/03/02	2	37.65	0	0.00	37.50	2	1,587	0.13%
2020/02/27	1	38.10	0	0.00	38.00	1	1,547	0.06%
2020/02/26	3	38.42	5	38.45	38.35	-2	1,531	-0.13%
2020/02/25	1	38.20	0	0.00	38.40	1	1,520	0.07%
2020/02/24	13	38.65	1	38.50	38.55	12	1,511	0.79%
2020/02/21	0	0.00	3	39.10	39.00	-3	1,493	-0.20%
2020/02/20	1	39.10	4	39.24	39.05	-3	1,492	-0.20%
2020/02/19	0	0.00	1	39.35	39.25	-1	1,491	-0.07%
2020/02/18	4	39.19	16	39.17	39.30	-12	1,494	-0.80%
2020/02/17	1	38.60	3	38.35	38.60	-2	1,482	-0.13%
2020/02/14	1	38.00	89	38.10	38.10	-88	1,492	-5.89%
2020/02/13	0	0.00	3	38.15	37.95	-3	1,486	-0.20%
2020/02/11	0	0.00	2	37.80	37.85	-2	1,466	-0.14%
2020/02/10	0	0.00	78.3	37.49	37.55	-78.3	1,469	-5.33%
2020/02/07	11	37.80	2	37.75	37.60	9	1,476	0.61%
2020/02/06	0	0.00	23	37.96	38.10	-23	1,454	-1.58%
2020/02/05	5	37.60	5	37.72	37.55	0	1,435	0.00%
2020/02/03	5	36.60	9	37.28	37.55	-4	1,420	-0.28%
2020/01/31	6	37.23	25	37.86	37.70	-19	1,392	-1.36%
2020/01/30	5	37.18	71	37.30	37.15	-66	1,377	-4.79%
2020/01/20	1	38.50	0	0.00	38.60	1	1,290	0.08%
2020/01/17	0	0.00	10.3	38.38	38.50	-10.3	1,272	-0.81%
2020/01/16	0	0.00	1	38.00	38.10	-1	1,249	-0.08%
2020/01/15	0	0.00	1	38.00	38.00	-1	1,245	-0.08%
2020/01/14	13.2	38.37	1	38.30	38.20	12.2	1,250	0.98%
2020/01/13	0	0.00	2	37.78	37.85	-2	1,234	-0.16%
2020/01/10	0	0.00	1	36.85	36.90	-1	1,211	-0.08%
2020/01/08	1	36.60	0	0.00	36.55	1	1,219	0.08%
2020/01/07	0	0.00	10	36.75	36.90	-10	1,211	-0.83%
2020/01/06	0	0.00	3	36.67	36.85	-3	1,221	-0.25%
2020/01/03	5	37.05	3	37.05	37.05	2	1,210	0.17%
2020/01/02	3	36.90	0	0.00	37.10	3	1,213	0.25%
2019/12/31	4	36.90	0	0.00	36.95	4	1,209	0.33%
2019/12/27	1	36.80	0	0.00	36.80	1	1,199	0.08%
2019/12/26	6.5	36.85	0	0.00	36.85	6.5	1,195	0.54%
2019/12/25	0	0.00	0	36.95	36.95	0	1,199	0.00%
2019/12/24	2	36.90	0.2	36.90	36.90	1.9	1,206	0.15%
2019/12/23	7	36.61	1	36.50	36.65	6	1,202	0.50%
2019/12/20	1	36.70	1	36.45	36.70	0	1,196	0.00%
2019/12/19	2	36.75	2	36.78	36.70	0	1,179	0.00%
2019/12/18	14	36.41	15	36.14	36.65	-1	1,153	-0.09%
2019/12/17	0	0.00	6	36.00	35.95	-6	1,128	-0.53%
2019/12/16	0	0.00	1	35.95	36.00	-1	1,138	-0.09%
2019/12/13	2	35.95	0	0.00	35.90	2	1,148	0.17%
2019/12/12	6	36.00	0	0.00	35.85	6	1,139	0.53%
2019/12/11	52	36.23	1	36.10	36.10	51	1,133	4.50%
2019/12/10	3	36.18	6.3	36.11	36.15	-3.3	1,133	-0.29%
2019/12/06	13	35.49	0	0.00	35.50	13	1,139	1.14%
2019/12/05	3	35.35	0	0.00	35.25	3	1,130	0.27%
2019/12/04	0	0.00	5	35.30	35.35	-5	1,132	-0.44%
2019/12/03	1	35.30	1	35.40	35.40	0	1,142	0.00%
2019/11/28	9	35.60	0	0.00	35.55	9	1,176	0.77%
2019/11/26	0	0.00	4	35.51	35.70	-4	1,257	-0.32%
2019/11/25	5	35.55	0	0.00	35.40	5	1,329	0.38%
2019/11/22	0	0.00	2	35.53	35.55	-2	1,400	-0.14%
2019/11/21	1	35.50	3	35.55	35.55	-2	1,427	-0.14%
2019/11/20	1	35.60	0	0.00	35.95	1	1,427	0.07%
2019/11/18	1	35.70	7.1	35.71	35.75	-6.1	1,437	-0.42%
2019/11/15	7	35.86	47.1	35.76	35.95	-40.1	1,434	-2.79%
2019/11/14	0	0.00	3	35.53	35.60	-3	1,428	-0.21%
2019/11/13	2	35.05	4	35.00	35.15	-2	1,426	-0.14%
2019/11/12	1	34.30	0	0.00	34.50	1	1,446	0.07%
2019/11/08	0	0.00	1.2	34.46	34.45	-1.2	1,604	-0.07%
2019/11/07	2	34.60	5	34.55	34.35	-3	1,632	-0.18%
2019/11/06	6	34.66	0	0.00	34.50	6	1,645	0.36%
2019/11/05	0	0.00	1.1	34.90	34.90	-1.1	1,647	-0.07%
2019/11/04	2	34.65	5	34.62	34.70	-3	1,691	-0.18%
2019/10/31	7	34.92	1	34.65	34.65	6	1,730	0.35%
2019/10/28	0	0.00	6	34.80	34.80	-6	1,769	-0.34%
2019/10/23	0	0.00	5	34.80	34.85	-5	1,809	-0.28%
2019/10/22	0	0.00	17.1	34.95	35.00	-17.1	1,811	-0.94%
2019/10/21	5.6	34.45	2	34.68	34.70	3.6	1,801	0.20%
2019/10/18	2	34.20	4	34.30	34.10	-2	1,793	-0.11%
2019/10/17	1	34.30	0	0.00	34.25	1	1,788	0.06%
2019/10/15	3	34.22	10	34.20	34.25	-7	1,802	-0.39%
2019/10/14	1	34.50	0	0.00	34.35	1	1,824	0.05%
2019/10/09	0	0.00	0.3	34.40	34.15	-0.3	1,821	-0.01%
2019/10/08	1	34.45	1	34.65	34.45	0	1,832	0.00%
2019/10/07	42	33.93	0	0.00	33.95	42	1,826	2.30%
2019/10/03	7	33.61	0	0.00	33.70	7	1,847	0.38%
2019/10/01	1	33.75	0.3	34.00	33.80	0.8	1,864	0.04%
2019/09/27	3	33.77	5.6	33.74	33.70	-2.6	1,873	-0.14%
2019/09/26	2	34.03	0	0.00	33.95	2	1,873	0.11%
2019/09/24	2	34.18	0.1	35.00	34.25	1.9	1,897	0.10%
2019/09/20	11	33.87	0	0.00	33.70	11	1,924	0.57%
2019/09/19	4	33.99	0	0.00	33.95	4	1,929	0.21%
2019/09/18	7	34.17	0	0.00	34.35	7	1,946	0.36%
2019/09/17	7	34.17	0	0.00	34.10	7	1,956	0.36%
2019/09/16	1	34.40	1	34.45	34.30	0	2,009	0.00%
2019/09/12	14	34.88	2	34.60	34.55	12	2,041	0.59%
2019/09/11	6	34.78	1.5	34.87	34.70	4.5	2,052	0.22%
2019/09/10	10	33.95	1	34.00	34.00	9	2,031	0.44%
2019/09/09	5	33.90	25	33.91	33.85	-20	2,028	-0.99%
2019/09/06	1.7	33.87	0	0.00	33.75	1.7	2,026	0.08%
2019/09/03	11	33.86	92	33.85	34.10	-81	2,047	-3.96%
2019/09/02	31	34.13	5	34.00	34.15	26	2,039	1.27%
2019/08/30	159	33.77	7	33.86	33.80	152	2,043	7.44%	大買/鉅額交易
2019/08/29	57	32.79	4	32.98	32.90	53	2,014	2.63%
2019/08/28	17	35.99	0	0.00	36.10	17	1,973	0.86%
2019/08/27	26	35.80	63	35.96	35.60	-37	1,916	-1.93%
2019/08/26	3	36.10	6	36.08	36.15	-3	1,845	-0.16%
2019/08/21	20	36.70	0	0.00	36.50	20	1,865	1.07%
2019/08/20	2	36.40	2	36.43	36.45	0	1,896	0.00%
2019/08/19	1	36.25	1	36.25	36.15	0	1,902	0.00%
2019/08/16	90	36.25	0.1	36.60	36.40	89.9	1,898	4.74%
2019/08/15	1	35.40	2	35.85	35.95	-1	1,880	-0.05%
2019/08/14	33	36.56	2	36.65	36.45	31	1,842	1.68%
2019/08/13	12	38.00	1	38.40	37.80	11	1,731	0.64%
2019/08/12	13	38.50	8	38.50	38.40	5	1,738	0.29%
2019/08/08	0	0.00	82.1	38.65	38.90	-82.1	1,745	-4.70%
2019/08/07	0	0.00	8	38.64	38.40	-8	1,755	-0.46%
2019/08/06	3	37.55	4	37.58	38.00	-1	1,770	-0.06%
2019/08/05	5	39.00	38	38.94	38.40	-33	1,759	-1.88%
2019/08/02	9	39.19	5	39.20	39.00	4	1,739	0.23%
2019/08/01	0	0.00	5	39.35	39.45	-5	1,726	-0.29%
2019/07/31	36	39.34	0	0.00	39.10	36	1,709	2.11%
2019/07/30	1	39.45	2.2	39.36	39.50	-1.2	1,682	-0.07%
2019/07/29	0	0.00	8	39.79	39.85	-8	1,666	-0.48%
2019/07/26	0	0.00	3	39.25	39.30	-3	1,649	-0.18%
2019/07/25	0	0.00	1	38.95	38.95	-1	1,648	-0.06%
2019/07/19	0	0.00	1	38.80	38.65	-1	1,632	-0.06%
2019/07/18	0	0.00	9	38.56	38.75	-9	1,625	-0.55%
2019/07/17	32	38.45	1	38.60	38.45	31	1,613	1.92%
2019/07/16	42	38.57	2	38.78	38.65	40	1,599	2.50%
2019/07/15	0	0.00	2	38.90	38.90	-2	1,584	-0.13%
2019/07/12	1	38.75	9	38.63	38.75	-8	1,586	-0.50%
2019/07/11	0	0.00	21.1	38.40	38.50	-21.1	1,586	-1.33%
2019/07/10	2.5	38.35	4	38.48	38.30	-1.6	1,577	-0.10%
2019/07/09	20	38.35	6	38.26	38.40	14	1,570	0.89%
2019/07/05	0	0.00	1	38.20	38.25	-1	1,573	-0.06%
2019/07/03	2	37.95	2	37.88	37.95	0	1,553	0.00%
2019/07/02	1	37.50	0	0.00	37.50	1	1,560	0.06%
2019/07/01	7	37.44	0	0.00	37.45	7	1,567	0.45%
2019/06/28	3	37.47	0	0.00	37.40	3	1,566	0.19%
2019/06/27	1	37.70	0	0.00	37.95	1	1,571	0.06%
2019/06/26	7	38.17	20.9	38.05	37.80	-13.9	1,642	-0.85%
2019/06/25	7	37.95	74	37.90	37.95	-67	1,645	-4.07%
2019/06/24	1	37.00	1	37.60	37.40	0	1,636	0.00%
2019/06/21	1	37.45	5	37.67	37.35	-4	1,627	-0.25%
2019/06/20	0.1	37.15	2	36.85	37.15	-2	1,580	-0.12%
2019/06/19	0	0.00	3	36.65	36.70	-3	1,546	-0.19%
2019/06/14	9	36.27	40	36.25	36.20	-31	1,538	-2.01%
2019/06/13	2	36.28	10	36.30	36.30	-8	1,548	-0.52%
2019/06/12	8	36.50	36	36.37	36.45	-28	1,560	-1.79%
2019/06/11	1	36.50	38	36.50	36.25	-37	1,549	-2.39%
2019/06/10	2	35.90	0	0.00	36.05	2	1,537	0.13%
2019/06/06	1	35.95	0	0.00	35.90	1	1,544	0.06%
2019/06/05	2	36.25	0	0.00	36.35	2	1,527	0.13%
2019/06/04	0	0.00	5	36.45	36.45	-5	1,536	-0.33%
2019/06/03	4	36.03	205	36.05	36.10	-201	1,551	-12.96%	大賣/鉅額交易
2019/05/31	1	36.30	0.2	36.30	36.25	0.8	1,537	0.05%
2019/05/30	9	36.26	0	0.00	36.30	9	1,541	0.58%
2019/05/29	13	36.26	177.8	36.31	36.30	-164.8	1,539	-10.71%	大賣/鉅額交易
2019/05/28	4	36.34	0	0.00	35.90	4	1,534	0.26%
2019/05/27	1	36.65	3.7	36.50	36.70	-2.7	1,506	-0.18%
2019/05/24	2	35.70	11	35.66	35.75	-9	1,473	-0.61%
2019/05/23	13	35.13	1	35.30	35.30	12	1,488	0.81%
2019/05/22	10	36.00	1	36.00	35.60	9	1,513	0.59%
2019/05/21	2	35.68	6	35.73	35.85	-4	1,514	-0.26%
2019/05/20	5	35.50	36	35.60	35.60	-31	1,519	-2.04%
2019/05/17	13	36.07	216	35.83	35.70	-203	1,506	-13.48%	大賣/鉅額交易
2019/05/16	27.1	35.41	303	35.46	35.50	-275.9	1,474	-18.71%	大賣/鉅額交易
2019/05/15	0	0.00	23	35.41	35.30	-23	1,452	-1.58%
2019/05/14	5	33.85	10	34.33	34.65	-5	1,436	-0.35%
2019/05/13	1	34.30	11	34.22	34.20	-10	1,408	-0.71%
2019/05/10	0	0.00	7.2	33.46	33.35	-7.2	1,380	-0.52%
2019/05/09	14	33.50	26	33.39	33.35	-12	1,379	-0.87%
2019/05/08	3	33.57	0	0.00	33.65	3	1,383	0.22%
2019/05/07	1	33.60	3.2	33.57	33.65	-2.2	1,413	-0.16%
2019/05/06	12	33.42	0	0.00	33.45	12	1,427	0.84%
2019/05/03	4	33.69	1	33.80	33.85	3	1,420	0.21%
2019/05/02	3	33.95	0	0.00	34.00	3	1,423	0.21%
2019/04/30	4	33.79	1.2	33.69	33.90	2.8	1,415	0.20%
2019/04/29	12	33.46	30	33.37	33.50	-18	1,403	-1.28%
2019/04/26	2	33.23	0	0.00	33.30	2	1,406	0.14%
2019/04/24	19	33.16	0	0.00	33.25	19	1,412	1.34%
2019/04/23	0.4	33.30	0	0.00	33.25	0.4	1,422	0.03%
2019/04/19	0	0.00	1	32.70	33.05	-1	1,438	-0.07%
2019/04/18	13	32.85	0	0.00	32.60	13	1,463	0.89%
2019/04/17	1	33.00	7	33.15	33.15	-6	1,449	-0.41%
2019/04/16	21	33.29	12	33.10	33.20	9	1,443	0.62%
2019/04/15	4	33.30	0	0.00	33.35	4	1,465	0.27%
2019/04/12	1	33.25	1	33.30	33.30	0	1,475	0.00%
2019/04/11	1	33.70	0	0.00	33.20	1	1,479	0.07%
2019/04/10	1	33.80	20	33.55	33.80	-19	1,486	-1.28%
2019/04/09	2	33.73	5	33.80	33.80	-3	1,482	-0.20%
2019/04/08	6	33.55	0	0.00	33.65	6	1,482	0.40%
2019/04/03	1	33.25	23	33.36	33.50	-22	1,474	-1.49%
2019/04/02	5	33.49	20	33.50	33.20	-15	1,465	-1.02%
2019/04/01	13	33.58	1	33.35	33.55	12	1,445	0.83%
2019/03/29	45	33.61	220	33.63	33.65	-175	1,430	-12.23%	大賣/鉅額交易
2019/03/27	17	32.73	17	32.71	32.60	0	1,364	0.00%
2019/03/26	2	32.00	12.2	32.15	32.50	-10.2	1,376	-0.74%
2019/03/25	1	31.90	42	31.90	31.85	-41	1,368	-2.99%
2019/03/22	1	32.45	2	32.25	32.20	-1	1,362	-0.07%
2019/03/21	12	32.40	0	0.00	32.45	12	1,364	0.88%
2019/03/20	5.6	32.32	2	32.38	32.40	3.6	1,373	0.26%
2019/03/19	7	32.48	0	0.00	32.35	7	1,378	0.51%
2019/03/18	0	0.00	1	32.45	32.55	-1	1,374	-0.07%
2019/03/15	2	32.00	0	0.00	32.25	2	1,366	0.15%
2019/03/14	1	32.10	0	0.00	32.05	1	1,360	0.07%
2019/03/13	11	32.15	0	0.00	32.10	11	1,356	0.81%
2019/03/12	1	32.15	0.1	32.25	32.15	0.9	1,365	0.07%
2019/03/11	1	32.10	0	0.00	32.10	1	1,363	0.07%
2019/03/08	12	32.02	0	0.00	32.10	12	1,369	0.88%
2019/03/07	23	32.33	1	32.30	32.20	22	1,373	1.60%
2019/03/06	77	32.26	0	0.00	32.30	77	1,377	5.59%
2019/03/05	48	31.85	6	31.61	31.85	42	1,359	3.09%
2019/03/04	21	31.69	5	31.70	31.70	16	1,350	1.18%
2019/02/27	23	31.66	0	0.00	31.65	23	1,343	1.71%
2019/02/26	25	31.43	0	0.00	31.40	25	1,342	1.86%
2019/02/25	17	31.66	0	0.00	31.70	17	1,326	1.28%
2019/02/22	1	31.85	0	0.00	31.65	1	1,315	0.08%
2019/02/21	4	31.89	22	32.05	31.85	-18	1,311	-1.37%
2019/02/20	7	31.73	11	31.77	31.85	-4	1,280	-0.31%
2019/02/19	0	0.00	7	30.89	31.20	-7	1,240	-0.56%
2019/02/18	4	30.83	0	0.00	30.80	4	1,249	0.32%
2019/02/14	1	30.55	0	0.00	30.50	1	1,238	0.08%
2019/02/13	0	0.00	2	30.45	30.65	-2	1,224	-0.16%
2019/02/11	2	30.20	0	0.00	30.15	2	1,197	0.17%
2019/01/29	1	30.05	0	0.00	30.05	1	1,184	0.08%
2019/01/28	0	0.00	0.1	30.25	30.20	-0.1	1,186	-0.01%
2019/01/25	9	29.98	0	0.00	29.90	9	1,178	0.76%
2019/01/24	3	30.10	0	0.00	30.00	3	1,155	0.26%
2019/01/22	21	30.08	0	0.00	30.00	21	1,148	1.83%
2019/01/21	0	0.00	1	30.40	30.35	-1	1,149	-0.09%
2019/01/10	1	29.60	0	0.00	29.60	1	1,255	0.08%
2019/01/09	0	0.00	1	29.80	29.80	-1	1,256	-0.08%
2019/01/07	59	29.47	1	29.45	29.50	58	1,240	4.67%
2019/01/04	7	28.91	0	0.00	28.90	7	1,262	0.55%
2019/01/03	1	29.50	0	0.00	29.45	1	1,295	0.08%
2019/01/02	5	29.65	0	0.00	29.65	5	1,282	0.39%
2018/12/28	1	29.55	58	29.53	29.65	-57	1,276	-4.46%
2018/12/27	2	29.65	0	0.00	29.60	2	1,283	0.16%
2018/12/26	0	0.00	1	29.65	29.60	-1	1,285	-0.08%
2018/12/25	1	29.65	0	0.00	29.70	1	1,291	0.08%
2018/12/24	22	29.91	0	0.00	29.90	22	1,286	1.71%
2018/12/21	0	0.00	8.8	29.96	30.15	-8.8	1,317	-0.67%
2018/12/20	0	0.00	10	29.95	29.85	-10	1,321	-0.76%
2018/12/19	3	29.97	8	29.98	29.95	-5	1,318	-0.38%
2018/12/18	2.3	30.23	2	30.20	30.10	0.3	1,313	0.02%
2018/12/17	2	30.60	4	30.53	30.60	-2	1,341	-0.15%
2018/12/14	2	30.20	5	30.39	30.40	-3	1,341	-0.22%
2018/12/13	2	30.38	26	30.34	30.40	-24	1,342	-1.79%
2018/12/12	1	30.15	5	30.17	30.15	-4	1,341	-0.30%
2018/12/11	1	30.15	2	30.25	30.10	-1	1,334	-0.07%
2018/12/10	0	0.00	2	30.15	30.15	-2	1,333	-0.15%
2018/12/07	2	30.25	0	0.00	30.20	2	1,363	0.15%
2018/12/06	2	30.35	0	0.00	30.25	2	1,384	0.14%
2018/12/05	1	30.75	9	30.82	30.65	-8	1,400	-0.57%
2018/12/04	58	31.05	51	30.96	30.90	7	1,421	0.49%
2018/12/03	1	30.85	0	0.00	31.10	1	1,432	0.07%
2018/11/30	1	30.50	1	30.55	30.45	0	1,448	0.00%
2018/11/29	2	30.30	1	30.30	30.40	1	1,478	0.07%
2018/11/27	2	30.28	0	0.00	30.25	2	1,512	0.13%
2018/11/26	0	0.00	58	30.45	30.50	-58	1,539	-3.77%
2018/11/23	3	30.30	2	30.30	30.05	1	1,578	0.06%
2018/11/22	3	30.25	0	0.00	30.20	3	1,585	0.19%
2018/11/21	2	30.30	2	30.40	30.35	0	1,641	0.00%
2018/11/20	1	30.60	3	30.87	30.50	-2	1,752	-0.11%
2018/11/19	0.3	30.90	0	0.00	30.75	0.3	1,807	0.02%
2018/11/16	2	30.55	10	30.49	30.60	-8	1,839	-0.43%
2018/11/15	15	30.21	6	30.30	30.30	9	1,853	0.49%
2018/11/14	3	30.42	0	0.00	30.50	3	1,857	0.16%
2018/11/13	2	30.55	15	30.90	31.00	-13	1,852	-0.70%
2018/11/12	1	31.00	1	30.90	31.10	0	1,873	0.00%
2018/11/09	16	31.13	0	0.00	31.05	16	1,889	0.85%
2018/11/07	10	31.29	0	0.00	31.40	10	1,923	0.52%
2018/11/05	4	30.45	0	0.00	30.55	4	1,969	0.20%
2018/11/02	1	30.80	2	30.80	30.70	-1	1,984	-0.05%
2018/11/01	2	30.50	0	0.00	30.80	2	1,988	0.10%
2018/10/30	6	29.66	0	0.00	29.70	6	2,006	0.30%
2018/10/29	10	29.88	6.3	29.88	29.75	3.7	2,026	0.18%
2018/10/26	15	29.88	2	30.05	30.05	13	2,044	0.64%
2018/10/24	1	30.70	0	0.00	30.95	1	2,038	0.05%
2018/10/22	1	30.95	0	0.00	31.00	1	2,045	0.05%
2018/10/19	33	30.42	0	0.00	30.35	33	2,041	1.62%
2018/10/18	1	31.50	0	0.00	31.55	1	1,978	0.05%
2018/10/16	1	32.00	0	0.00	32.10	1	1,955	0.05%
2018/10/12	3	31.90	0	0.00	31.85	3	1,943	0.15%
2018/10/11	10	32.45	0	0.00	31.95	10	1,916	0.52%
2018/10/08	1	34.05	16	34.05	34.30	-15	1,868	-0.80%
2018/10/05	7	34.31	10	34.25	34.10	-3	1,867	-0.16%
2018/10/04	3	34.79	10	34.80	34.80	-7	1,839	-0.38%
2018/10/03	2.9	34.97	0	0.00	34.95	2.9	1,833	0.16%
2018/10/02	2	35.10	10	35.20	35.10	-8	1,822	-0.44%
2018/10/01	0	0.00	10	35.25	35.45	-10	1,816	-0.55%
2018/09/28	3	35.13	7	35.30	35.30	-4	1,815	-0.22%
2018/09/26	6	35.37	21	35.18	35.25	-15	1,779	-0.84%
2018/09/25	46	35.66	4	35.48	35.35	42	1,777	2.36%
2018/09/21	2	35.08	4	35.95	36.50	-2	1,760	-0.11%
2018/09/20	4	34.81	0	0.00	34.80	4	1,718	0.23%
2018/09/19	1	34.90	2	34.90	34.85	-1	1,720	-0.06%
2018/09/18	100	34.90	0	0.00	34.90	100	1,719	5.82%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/13	9	35.16	0	0.00	35.15	9	1,727	0.52%
2018/09/12	7	34.87	0	0.00	34.95	7	1,705	0.41%
2018/09/11	3	34.45	0	0.00	34.35	3	1,691	0.18%
2018/09/10	7	34.37	0	0.00	33.95	7	1,682	0.42%
2018/09/07	20	34.90	0	0.00	34.70	20	1,669	1.20%
2018/09/06	129	34.85	55	34.93	34.85	74	1,652	4.48%	大買/
2018/09/05	10	35.60	40	35.54	35.20	-30	1,619	-1.85%
2018/09/04	186	35.94	0	0.00	35.80	186	1,599	11.63%	大買/鉅額交易
2018/09/03	23	36.21	10	36.05	36.15	13	1,579	0.82%
2018/08/31	4	36.46	0	0.00	36.45	4	1,555	0.26%
2018/08/30	9	36.59	0	0.00	36.45	9	1,535	0.59%
2018/08/29	2	36.95	0	0.00	37.05	2	1,505	0.13%
2018/08/28	101	37.11	0	0.00	36.95	101	1,506	6.70%	大買/鉅額交易
2018/08/27	34	36.69	14	37.12	37.35	20	1,465	1.36%
2018/08/24	3	40.75	12	40.71	41.10	-9	1,360	-0.66%
2018/08/23	0	0.00	12	40.84	40.80	-12	1,324	-0.91%
2018/08/22	0	0.00	1	40.40	40.45	-1	1,307	-0.08%
2018/08/21	0	0.00	1	40.00	40.20	-1	1,292	-0.08%
2018/08/20	3	39.60	0	0.00	39.80	3	1,265	0.24%
2018/08/17	12	39.48	0	0.00	39.50	12	1,260	0.95%
2018/08/16	9	39.62	0	0.00	39.70	9	1,234	0.73%
2018/08/14	0	0.00	0	40.00	39.85	0	1,220	0.00%
2018/08/13	22	39.55	20	39.58	39.60	2	1,205	0.17%
2018/08/10	5	40.14	6.5	40.12	40.10	-1.5	1,181	-0.13%
2018/08/09	0	0.00	44	40.00	40.10	-44	1,164	-3.78%
2018/08/08	0	0.00	15	40.94	40.60	-15	1,144	-1.31%
2018/08/07	4	40.50	10	40.80	40.55	-6	1,150	-0.52%
2018/08/03	3	40.15	49	40.20	40.30	-46	1,161	-3.96%
2018/08/02	17	39.89	80	39.96	39.60	-63	1,152	-5.47%
2018/08/01	7	39.75	40	39.73	39.80	-33	1,132	-2.91%
2018/07/31	4	39.45	0	0.00	39.50	4	1,134	0.35%
2018/07/30	78	39.22	1	39.25	39.20	77	1,130	6.81%
2018/07/27	40	38.95	28	39.05	39.10	12	1,156	1.04%
2018/07/26	10	38.70	0	0.00	38.70	10	1,190	0.84%
2018/07/25	0	0.00	14	38.50	38.55	-14	1,238	-1.13%
2018/07/20	15	38.48	0	0.00	38.50	15	1,254	1.20%
2018/07/19	2	38.48	0	0.00	38.40	2	1,262	0.16%
2018/07/18	5	38.40	0	0.00	38.40	5	1,267	0.39%
2018/07/17	15	38.45	5	38.35	38.40	10	1,271	0.79%
2018/07/16	16	38.47	0	0.00	38.40	16	1,276	1.25%
2018/07/12	2	38.10	0	0.00	38.15	2	1,283	0.16%
2018/07/06	2	37.45	0	0.00	37.60	2	1,366	0.15%
2018/07/04	0	0.00	1	37.80	37.90	-1	1,420	-0.07%
2018/07/03	9	38.16	0	0.00	37.75	9	1,459	0.62%
2018/07/02	0	0.00	1	38.25	38.10	-1	1,497	-0.07%
2018/06/28	9	37.35	0.3	37.50	37.35	8.8	1,554	0.56%
2018/06/27	1	37.90	0	0.00	37.80	1	1,633	0.06%
2018/06/26	3	37.37	0	0.00	37.40	3	1,632	0.18%
2018/06/25	20	37.68	0	0.00	37.60	20	1,636	1.22%
2018/06/20	1	37.60	1	37.70	37.55	0	1,665	0.00%
2018/06/19	2	37.70	0	0.00	37.70	2	1,663	0.12%
2018/06/15	14	37.88	0	0.00	38.00	14	1,651	0.85%
2018/06/14	1	38.35	0	0.00	38.30	1	1,636	0.06%
2018/06/13	2	38.65	0	0.00	38.55	2	1,642	0.12%
2018/06/12	2	38.50	25	38.70	38.50	-23	1,658	-1.39%
2018/06/11	0	0.00	1	38.95	38.90	-1	1,649	-0.06%
2018/06/08	1	38.70	0	0.00	38.70	1	1,644	0.06%
2018/06/07	2	38.70	0	0.00	38.65	2	1,658	0.12%
2018/06/06	0	0.00	5	38.90	38.75	-5	1,672	-0.30%
2018/06/05	0	0.00	5	38.70	38.80	-5	1,671	-0.30%
2018/05/31	3	38.00	10	38.30	38.30	-7	1,728	-0.41%
2018/05/30	14	37.85	0	0.00	37.85	14	1,739	0.80%
2018/05/29	0	0.00	6	38.10	38.10	-6	1,760	-0.34%
2018/05/24	10	37.90	2	37.90	37.90	8	1,860	0.43%
2018/05/22	0	0.00	126	38.04	37.95	-126	1,885	-6.68%	大賣/鉅額交易
2018/05/21	6	38.26	8	38.25	38.15	-2	1,911	-0.10%
2018/05/18	4	38.00	11	37.95	38.20	-7	1,929	-0.36%
2018/05/17	0	0.00	1	37.70	37.75	-1	1,963	-0.05%
2018/05/16	2	37.60	0	0.00	37.70	2	1,974	0.10%
2018/05/15	5	37.70	0	0.00	37.50	5	2,022	0.25%
2018/05/14	21	37.84	6	37.90	37.95	15	2,079	0.72%
2018/05/11	1	37.60	0	0.00	37.40	1	2,093	0.05%
2018/05/10	3	36.70	0	0.00	36.75	3	2,093	0.14%
2018/05/09	10	36.55	0	0.00	36.70	10	2,125	0.47%
2018/05/08	10	36.70	0	0.00	36.65	10	2,165	0.46%
2018/05/04	78	36.10	0	0.00	36.30	78	2,253	3.46%
2018/05/03	60	36.57	0	0.00	36.55	60	2,243	2.67%
2018/05/02	7	37.34	0	0.00	37.20	7	2,224	0.31%
2018/04/30	2.1	37.57	0	0.00	37.90	2.1	2,211	0.09%
2018/04/27	2	37.63	0	0.00	37.55	2	2,270	0.09%
2018/04/26	1	37.60	0	0.00	37.55	1	2,393	0.04%
2018/04/25	3	37.55	0	0.00	37.60	3	2,414	0.12%
2018/04/23	9	38.07	0	0.00	38.05	9	2,469	0.36%
2018/04/17	2	37.80	0	0.00	37.75	2	2,565	0.08%
2018/04/16	155	37.95	0	0.00	38.10	155	2,611	5.93%	大買/鉅額交易
2018/04/13	6	38.00	4	38.06	38.10	2	2,647	0.08%
2018/04/12	5	37.85	15	38.00	38.00	-10	2,672	-0.37%
2018/04/11	0	0.00	3	37.75	38.15	-3	2,765	-0.11%
2018/04/09	71	37.59	0.2	38.00	37.85	70.8	2,870	2.47%
2018/04/03	1	37.80	2	38.10	37.95	-1	2,868	-0.03%
2018/04/02	3	38.70	0	0.00	38.50	3	2,910	0.10%
2018/03/31	4	39.38	3	39.25	39.20	1	2,988	0.03%
2018/03/30	20	39.01	85	38.99	38.85	-65	2,964	-2.19%
2018/03/29	0	0.00	5	37.51	37.50	-5	2,913	-0.17%
2018/03/28	1	37.45	5	37.35	37.40	-4	2,912	-0.14%
2018/03/27	2	37.15	8	37.44	37.40	-6	2,913	-0.21%
2018/03/26	0	0.00	10	36.40	36.65	-10	2,916	-0.34%
2018/03/23	0	0.00	20	35.85	36.50	-20	2,954	-0.68%
2018/03/22	0	0.00	14	36.51	36.55	-14	3,003	-0.47%
2018/03/21	1	36.65	0	0.00	36.60	1	3,050	0.03%
2018/03/19	10	36.80	0	0.00	36.65	10	3,184	0.31%
2018/03/16	0	0.00	1	36.55	36.85	-1	3,214	-0.03%
2018/03/14	1	36.85	2.2	37.00	37.00	-1.2	3,237	-0.04%
2018/03/13	117	36.80	9	37.08	37.00	108	3,261	3.31%	大買/鉅額交易
2018/03/12	1	36.90	0	0.00	37.00	1	3,266	0.03%
2018/03/09	1	36.60	0	0.00	36.80	1	3,274	0.03%
2018/03/08	1	36.85	0	0.00	36.80	1	3,293	0.03%
2018/03/07	1	36.30	0	0.00	36.50	1	3,288	0.03%
2018/03/06	13	36.48	2	36.60	36.50	11	3,282	0.34%
2018/03/05	3	37.02	10	37.00	36.90	-7	3,261	-0.21%
2018/03/02	6	37.83	1	38.15	37.55	5	3,239	0.15%
2018/03/01	1	38.45	0	0.00	38.15	1	3,213	0.03%
2018/02/21	0	0.00	0.3	38.70	38.75	-0.3	3,209	-0.01%
2018/02/09	0	0.00	100	37.79	37.90	-100	3,173	-3.15%
2018/02/07	1	37.60	1	37.15	37.55	0	3,147	0.00%
2018/02/06	80	35.90	23.5	35.87	36.85	56.5	3,122	1.81%
2018/02/02	2	38.40	0	0.00	38.40	2	3,088	0.06%
2018/02/01	0	0.00	5	38.60	38.70	-5	3,081	-0.16%
2018/01/31	10	37.25	13	37.10	37.75	-3	3,057	-0.10%
2018/01/30	2	37.35	0	0.00	37.40	2	3,021	0.07%
2018/01/29	102	37.56	21	37.65	37.85	81	3,050	2.66%	大買/
2018/01/26	41	38.20	1	38.10	38.35	40	2,982	1.34%
2018/01/25	11	38.68	0	0.00	38.75	11	2,980	0.37%
2018/01/24	3	39.25	40	39.30	39.15	-37	2,969	-1.25%
2018/01/23	10	38.80	13	39.49	39.10	-3	2,990	-0.10%
2018/01/22	15	37.91	1	39.10	38.00	14	2,978	0.47%
2018/01/19	0	0.00	1	39.70	39.55	-1	2,877	-0.03%
2018/01/17	2	39.90	82.6	40.10	40.25	-80.6	2,905	-2.77%
2018/01/16	0	0.00	1	39.90	39.55	-1	2,883	-0.03%
2018/01/15	2	39.35	0	0.00	39.30	2	2,869	0.07%
2018/01/12	0	0.00	11	40.05	39.90	-11	2,875	-0.38%
2018/01/11	11	38.93	0	0.00	39.95	11	2,861	0.38%
2018/01/10	10	39.65	0	0.00	40.00	10	2,824	0.35%
2018/01/09	0	0.00	7	40.14	40.10	-7	2,766	-0.25%
2018/01/08	0	0.00	5	39.55	39.55	-5	2,712	-0.18%
2018/01/05	6	39.03	32	38.68	39.15	-26	2,657	-0.98%
2018/01/04	0	0.00	42.1	37.91	37.80	-42.1	2,569	-1.64%
2018/01/03	0	0.00	13.1	37.22	37.90	-13.1	2,516	-0.52%
2018/01/02	0	0.00	1	36.40	36.35	-1	2,415	-0.04%