神基 (3005)-國泰-台中券商分點個股進出

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

神基

(3005)

可現股當沖

股價
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
3,363張
產業
上市電腦週邊類股
640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

神基 (3005)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9.2	107.29	6	107.75	106.50	3.2	16,917	0.02%
2024/04/25	10.3	107.21	2.1	107.53	107.00	8.2	16,898	0.05%
2024/04/24	25.1	107.08	22.4	107.94	107.50	2.7	16,856	0.02%
2024/04/23	19.1	105.16	17	104.97	104.50	2	16,782	0.01%
2024/04/22	22.1	106.21	30.1	106.44	105.00	-8	16,749	-0.05%
2024/04/19	40.4	107.13	40.7	106.53	107.00	-0.3	16,686	0.00%
2024/04/18	13.9	108.94	17.1	110.46	108.50	-3.2	16,566	-0.02%
2024/04/17	40.3	111.83	22.1	111.91	111.00	18.2	16,499	0.11%
2024/04/16	28.5	110.86	56.1	110.74	110.00	-27.6	16,399	-0.17%
2024/04/15	22.3	116.01	71.2	116.05	115.00	-48.8	16,239	-0.30%
2024/04/12	21.8	118.89	32.1	118.58	119.00	-10.3	16,132	-0.06%
2024/04/11	29.8	120.34	35.1	120.26	119.50	-5.3	16,059	-0.03%
2024/04/10	35.2	120.92	6.6	120.63	120.00	28.6	15,977	0.18%
2024/04/09	38.5	122.71	11.5	121.96	122.00	27	15,915	0.17%
2024/04/08	17.1	123.78	23.4	123.98	124.00	-6.3	15,937	-0.04%
2024/04/03	18.2	126.17	26	126.60	126.00	-7.8	15,986	-0.05%
2024/04/02	51.5	128.74	76.6	128.13	128.50	-25.1	15,932	-0.16%
2024/04/01	63.7	128.59	87.5	128.89	128.50	-23.8	15,905	-0.15%
2024/03/29	84.2	128.73	69	128.58	127.50	15.2	15,772	0.10%
2024/03/28	230.7	139.36	81	136.39	133.00	149.7	15,617	0.96%	大買/鉅額交易
2024/03/27	137.7	149.78	177.3	149.79	149.50	-39.6	15,297	-0.26%	大買/大賣/
2024/03/26	126.5	145.58	91.8	146.20	146.00	34.6	15,052	0.23%	大買/
2024/03/25	202.3	147.06	66.8	146.39	144.00	135.5	14,951	0.91%	大買/鉅額交易
2024/03/22	165.7	146.04	119.5	145.66	145.50	46.2	14,884	0.31%	大買/大賣/
2024/03/21	401.9	154.40	258.3	152.15	150.00	143.6	14,746	0.97%	大買/大賣/鉅額交易
2024/03/20	227.4	149.27	260.3	150.47	155.50	-32.9	14,312	-0.23%	大買/大賣/
2024/03/19	188.1	137.81	227.9	138.02	141.50	-39.8	13,880	-0.29%	大買/大賣/
2024/03/18	82.7	129.86	35.1	130.26	130.50	47.6	13,395	0.36%
2024/03/15	121.9	131.12	50.4	130.82	130.00	71.5	13,279	0.54%	大買/
2024/03/14	231.1	135.02	130.7	134.23	132.00	100.5	13,051	0.77%	大買/大賣/
2024/03/13	141.6	134.21	135.9	134.31	134.00	5.7	12,566	0.05%	大買/大賣/
2024/03/12	33.6	126.03	78.5	126.65	128.00	-44.9	11,999	-0.37%
2024/03/11	22.2	120.57	19	120.97	120.00	3.2	11,833	0.03%
2024/03/08	48.8	122.87	36.4	121.14	120.00	12.4	11,906	0.10%
2024/03/07	128.1	128.90	109.2	128.57	124.50	19	11,870	0.16%	大買/大賣/
2024/03/06	50.5	127.36	47.2	127.78	128.50	3.3	11,531	0.03%
2024/03/05	48.9	123.78	81.5	124.08	125.50	-32.6	11,348	-0.29%
2024/03/04	131.3	122.57	56.1	121.95	122.00	75.3	11,238	0.67%	大買/
2024/03/01	53.3	126.58	163.9	125.30	131.00	-110.7	10,833	-1.02%	大賣/鉅額交易
2024/02/29	55.6	119.42	32.5	120.55	119.50	23.1	10,466	0.22%
2024/02/27	124.2	124.26	94.3	123.90	122.00	29.9	10,325	0.29%	大買/
2024/02/26	36.2	121.69	76.4	121.37	121.50	-40.2	10,042	-0.40%
2024/02/23	53.3	116.47	48.9	116.40	114.00	4.4	10,125	0.04%
2024/02/22	122.3	122.64	88.4	122.30	119.00	33.9	10,401	0.33%	大買/
2024/02/21	189.7	118.13	199.8	118.40	118.50	-10	10,311	-0.10%	大買/大賣/
2024/02/20	29	112.47	107.6	113.72	117.00	-78.6	10,033	-0.78%	大賣/
2024/02/19	21.1	106.81	28.4	107.28	106.50	-7.3	9,819	-0.07%
2024/02/16	7.3	105.07	16.2	104.04	104.50	-8.9	9,769	-0.09%
2024/02/15	15	104.47	3	104.17	103.50	12	9,784	0.12%
2024/02/05	6.6	103.63	7.5	103.93	103.50	-0.9	9,728	-0.01%
2024/02/02	3	104.49	10.1	104.20	104.00	-7.1	9,743	-0.07%
2024/02/01	5	102.90	5.5	103.50	103.50	-0.5	9,791	-0.01%
2024/01/31	23.3	103.33	2	104.00	103.00	21.3	9,856	0.22%
2024/01/30	35.3	104.59	7	104.00	104.00	28.3	9,786	0.29%
2024/01/29	10.1	106.36	14	107.00	107.50	-3.9	9,711	-0.04%
2024/01/26	111.8	107.45	43.1	107.03	105.00	68.7	9,693	0.71%	大買/
2024/01/25	24.3	109.36	84.3	110.91	113.00	-60	9,469	-0.63%
2024/01/24	25.5	108.92	56.6	109.55	107.00	-31.1	9,248	-0.34%
2024/01/23	60.9	104.82	8	104.94	104.00	52.9	9,088	0.58%
2024/01/22	19	106.88	18.1	107.46	109.00	0.9	9,047	0.01%
2024/01/19	2	106.50	1.2	105.63	105.00	0.8	8,987	0.01%
2024/01/18	1	103.00	4	104.25	104.50	-3	8,981	-0.03%
2024/01/17	8.1	105.86	19.5	105.29	105.00	-11.5	8,979	-0.13%
2024/01/16	5.4	106.87	18	106.72	106.50	-12.6	8,985	-0.14%
2024/01/15	5.1	103.60	27.4	106.06	106.50	-22.3	8,975	-0.25%
2024/01/12	14.1	102.94	5.3	104.02	102.50	8.8	8,993	0.10%
2024/01/11	14	104.07	7	105.00	105.00	7	9,000	0.08%
2024/01/10	8.2	104.57	15.1	104.80	104.50	-6.9	8,993	-0.08%
2024/01/09	0.2	103.68	7.3	104.23	103.50	-7.1	8,963	-0.08%
2024/01/08	4	103.62	5	103.50	103.50	-1	8,952	-0.01%
2024/01/05	20.1	103.98	12.2	103.51	103.50	7.9	8,965	0.09%
2024/01/04	16	104.78	12	104.50	105.00	4	8,991	0.04%
2024/01/03	22	105.28	60	104.99	104.00	-38.1	9,035	-0.42%
2024/01/02	21.1	107.79	19	108.08	108.00	2.1	8,990	0.02%
2023/12/29	21	109.75	44.4	109.30	111.00	-23.3	8,885	-0.26%
2023/12/28	3.2	105.38	9.2	105.56	106.00	-6	8,803	-0.07%
2023/12/27	19.7	106.04	17.9	106.19	105.50	1.8	8,817	0.02%
2023/12/26	10.3	106.51	14	106.64	107.00	-3.8	8,821	-0.04%
2023/12/25	81.3	110.18	56.1	107.71	106.00	25.2	8,792	0.29%
2023/12/22	17.7	107.28	40.7	107.74	109.00	-23	8,610	-0.27%
2023/12/21	31.2	102.62	9.2	103.22	102.50	22	8,443	0.26%
2023/12/20	31.3	106.21	23.1	106.61	106.00	8.3	8,182	0.10%
2023/12/19	46.2	105.25	51.7	105.11	106.00	-5.5	7,969	-0.07%
2023/12/18	32.1	108.42	22.1	108.27	107.00	10	7,753	0.13%
2023/12/15	144.3	110.69	111.8	110.21	108.50	32.6	7,719	0.42%	大買/大賣/
2023/12/14	160.5	112.89	150.6	113.48	112.50	9.9	7,523	0.13%	大買/大賣/
2023/12/13	60.9	107.42	53	108.10	106.00	7.9	7,045	0.11%
2023/12/12	27.1	102.41	16.3	103.76	104.50	10.8	6,845	0.16%
2023/12/11	22.1	102.66	30.1	102.60	103.00	-8	6,866	-0.12%
2023/12/08	32	103.27	18	103.97	103.00	14	7,036	0.20%
2023/12/07	23.2	103.22	26.2	103.87	103.50	-3	6,992	-0.04%
2023/12/06	28.3	102.58	34.5	102.69	102.00	-6.2	6,897	-0.09%
2023/12/05	26.6	100.60	13	101.31	100.50	13.6	6,825	0.20%
2023/12/04	82.7	104.19	63	104.25	103.50	19.7	6,741	0.29%
2023/12/01	34	103.96	40.2	104.07	105.00	-6.2	6,483	-0.10%
2023/11/30	29.1	101.95	29.8	101.87	101.50	-0.7	6,301	-0.01%
2023/11/29	92.2	102.16	46.8	103.03	103.00	45.4	6,129	0.74%
2023/11/28	51.3	98.67	34.1	99.82	99.20	17.2	5,969	0.29%
2023/11/27	24.8	98.53	58.1	98.97	97.60	-33.3	5,875	-0.57%
2023/11/24	28.1	102.25	53	102.35	102.00	-25	5,748	-0.43%
2023/11/22	112.3	108.03	84.5	107.64	109.00	27.8	5,452	0.51%	大買/
2023/11/21	116.3	103.44	149.5	105.34	109.00	-33.2	5,076	-0.65%	大買/大賣/
2023/11/20	81.2	95.07	68.3	97.26	99.50	12.9	4,586	0.28%
2023/11/17	23	86.47	54.7	86.99	90.50	-31.7	4,285	-0.74%
2023/11/16	2	81.71	12.1	81.99	82.30	-10.1	4,031	-0.25%
2023/11/15	0	0.00	7.2	80.85	80.70	-7.2	4,037	-0.18%
2023/11/14	4	81.08	8	80.95	80.80	-4	4,088	-0.10%
2023/11/13	3.1	80.10	1.4	80.00	80.60	1.7	4,079	0.04%
2023/11/10	1	79.40	0	0.00	79.50	1	4,111	0.02%
2023/11/09	13	80.32	8.8	80.44	79.90	4.2	4,125	0.10%
2023/11/08	9	79.58	45.3	79.84	80.80	-36.3	4,094	-0.89%
2023/11/07	3	77.53	3.2	77.50	77.70	-0.2	4,017	0.00%
2023/11/06	3.2	76.95	13.4	76.52	76.60	-10.2	4,014	-0.25%
2023/11/03	1	74.90	47	75.42	75.70	-46	3,997	-1.15%
2023/11/02	10.1	73.38	3	73.63	73.50	7.1	3,977	0.18%
2023/11/01	1.1	72.60	1.1	72.41	72.80	0	3,983	0.00%
2023/10/31	23.1	73.23	0.1	72.50	72.30	23.1	4,058	0.57%
2023/10/30	2.1	73.19	25	75.64	74.40	-22.9	4,071	-0.56%
2023/10/27	0	0.00	0.4	73.49	73.60	-0.4	4,095	-0.01%
2023/10/26	17.2	73.31	0	0.00	73.00	17.2	4,181	0.41%
2023/10/25	32.4	74.39	1	74.70	74.20	31.4	4,188	0.75%
2023/10/24	0.2	74.27	8	74.81	75.10	-7.8	4,197	-0.19%
2023/10/23	7.4	72.78	2	73.50	73.00	5.4	4,188	0.13%
2023/10/20	14.4	74.29	0	0.00	73.80	14.4	4,202	0.34%
2023/10/19	1.2	73.27	13.1	76.83	77.50	-11.9	4,170	-0.29%
2023/10/18	2.5	74.59	2	75.30	74.50	0.5	4,159	0.01%
2023/10/17	20.4	76.99	0.5	76.30	76.40	19.9	4,178	0.48%
2023/10/16	19.5	76.95	0	0.00	76.60	19.5	4,223	0.46%
2023/10/13	6	80.17	4	79.38	79.00	2	4,341	0.05%
2023/10/12	8.4	79.73	49.1	80.20	80.40	-40.7	4,536	-0.90%
2023/10/11	5.3	76.37	6.3	77.28	77.60	-1	4,504	-0.02%
2023/10/06	6.3	78.50	7	79.16	77.80	-0.7	4,541	-0.02%
2023/10/05	11.1	79.33	9	79.30	78.60	2.1	4,558	0.05%
2023/10/04	42.2	80.13	16	80.17	79.50	26.2	4,587	0.57%
2023/10/03	61.6	81.27	4	80.25	80.30	57.6	4,565	1.26%
2023/10/02	7	78.97	33	79.70	79.60	-26	4,556	-0.57%
2023/09/28	6.1	77.63	16.5	77.59	77.60	-10.4	4,541	-0.23%
2023/09/27	4	75.72	22	75.19	76.10	-18	4,544	-0.40%
2023/09/26	17.1	76.71	11.7	78.19	76.10	5.4	4,556	0.12%
2023/09/25	17.1	77.76	17	78.13	77.60	0.1	4,574	0.00%
2023/09/22	20.4	77.48	5	76.58	77.90	15.4	4,706	0.33%
2023/09/21	20.5	76.80	7.6	76.70	76.70	12.9	4,949	0.26%
2023/09/20	129.1	80.77	120.5	80.40	79.80	8.7	4,966	0.17%	大買/大賣/
2023/09/19	66.4	80.98	68.6	81.46	80.80	-2.2	4,781	-0.05%
2023/09/18	23	77.13	47.1	78.62	77.20	-24.1	4,470	-0.54%
2023/09/15	9.2	75.09	7	74.91	75.50	2.2	4,358	0.05%
2023/09/14	36.7	75.85	27.4	75.60	75.00	9.3	4,396	0.21%
2023/09/13	47.2	76.77	62.4	76.47	77.90	-15.2	4,267	-0.36%
2023/09/12	5	71.58	70	71.75	72.30	-65	4,096	-1.59%
2023/09/11	36.1	70.38	8.3	70.05	70.00	27.8	4,151	0.67%
2023/09/08	9	71.73	41	72.13	71.90	-32	4,170	-0.77%
2023/09/07	35.1	71.96	13.3	71.92	71.80	21.8	4,217	0.52%
2023/09/06	3.2	71.11	2	71.20	71.40	1.1	4,208	0.03%
2023/09/05	0.2	70.60	2	70.70	71.00	-1.9	4,236	-0.04%
2023/09/04	5.1	70.21	1	70.20	70.00	4.1	4,279	0.10%
2023/09/01	5.1	70.90	2.2	70.64	70.80	2.9	4,381	0.07%
2023/08/31	1	69.80	7	70.03	70.40	-6	4,419	-0.14%
2023/08/30	9.1	68.68	0	0.00	68.70	9.1	4,465	0.20%
2023/08/29	2.1	68.41	0	0.00	69.20	2.1	4,567	0.05%
2023/08/28	21.2	68.62	0	0.00	68.20	21.2	4,676	0.45%
2023/08/25	6.1	69.62	1	70.20	70.30	5.1	4,743	0.11%
2023/08/24	3.1	69.87	10	70.30	70.50	-6.9	4,796	-0.14%
2023/08/23	20.2	70.33	15.2	69.80	69.70	5	4,860	0.10%
2023/08/22	11	70.80	16	71.47	71.10	-5	4,888	-0.10%
2023/08/21	7	70.30	14.2	70.82	70.80	-7.2	4,942	-0.15%
2023/08/18	15	70.37	95	69.88	70.20	-80	5,043	-1.59%
2023/08/17	11.2	69.31	16	69.31	69.80	-4.8	5,070	-0.09%
2023/08/16	6	67.68	18.4	67.68	68.40	-12.4	5,179	-0.24%
2023/08/15	2.1	65.86	9	66.22	66.40	-6.9	5,228	-0.13%
2023/08/14	6.3	64.76	1.1	64.13	65.30	5.2	5,378	0.10%
2023/08/11	2.3	65.24	4	65.98	65.90	-1.7	5,481	-0.03%
2023/08/10	27.3	63.56	1.6	63.94	64.10	25.7	5,549	0.46%
2023/08/09	10	65.35	1	65.50	65.90	9	5,571	0.16%
2023/08/08	1.2	65.47	0.2	66.43	65.90	1	5,619	0.02%
2023/08/07	4.1	66.08	15	65.28	66.00	-10.9	5,665	-0.19%
2023/08/04	61.6	64.26	7.9	63.89	64.20	53.7	5,735	0.94%
2023/08/02	9.8	65.48	55	65.43	65.60	-45.2	5,875	-0.77%
2023/08/01	30.5	66.49	2	66.30	66.20	28.5	6,035	0.47%
2023/07/31	27	68.12	2	69.20	67.70	25	6,239	0.40%
2023/07/28	10.1	67.50	4.1	67.95	67.60	5.9	6,323	0.09%
2023/07/27	14.1	67.75	7.1	68.08	67.80	7	6,407	0.11%
2023/07/26	18.3	68.38	0.2	68.20	68.00	18.1	6,442	0.28%
2023/07/25	1	68.80	6	69.28	69.10	-5	6,492	-0.08%
2023/07/24	6.2	68.23	10.1	68.31	67.60	-3.9	6,487	-0.06%
2023/07/21	6	68.28	25	69.18	69.30	-19	6,504	-0.29%
2023/07/20	13.5	68.84	3	68.80	68.40	10.5	6,591	0.16%
2023/07/19	17.3	69.46	19.5	70.47	69.40	-2.2	6,608	-0.03%
2023/07/18	24.4	70.43	40.7	70.04	70.30	-16.3	6,643	-0.24%
2023/07/17	29.7	71.78	36.2	72.28	72.50	-6.4	6,601	-0.10%
2023/07/14	3	67.87	6.7	67.90	68.00	-3.7	6,624	-0.06%
2023/07/13	17	67.66	34	68.60	67.20	-17	6,684	-0.25%
2023/07/12	9	66.13	16.1	66.39	66.10	-7	6,748	-0.10%
2023/07/11	27.1	65.18	2	65.10	65.10	25.1	6,764	0.37%
2023/07/10	11.3	65.15	19	65.02	65.10	-7.7	6,785	-0.11%
2023/07/07	37.3	66.57	54	66.62	66.10	-16.8	6,849	-0.24%
2023/07/06	11.5	68.09	6.1	69.00	68.00	5.5	6,900	0.08%
2023/07/05	21.3	68.19	8.1	67.81	67.70	13.2	6,894	0.19%
2023/07/04	3	69.00	27.2	68.84	68.80	-24.1	6,937	-0.35%
2023/07/03	19.3	68.15	8	68.31	68.60	11.3	6,940	0.16%
2023/06/30	35.7	67.60	49.1	66.87	66.90	-13.4	6,965	-0.19%
2023/06/29	93.1	65.69	40.4	65.81	66.30	52.8	6,907	0.76%
2023/06/28	8	73.34	22.1	73.15	72.50	-14.1	6,727	-0.21%
2023/06/27	0	71.31	29	71.83	71.10	-29	6,723	-0.43%
2023/06/26	23.7	71.05	10	71.50	71.00	13.7	6,769	0.20%
2023/06/21	5	72.46	19.1	72.79	72.80	-14	6,872	-0.20%
2023/06/20	52.5	72.40	25.1	72.13	72.10	27.4	6,909	0.40%
2023/06/19	16.6	70.59	1	71.10	70.30	15.6	6,905	0.23%
2023/06/16	22.1	71.93	17	71.56	71.50	5.1	6,935	0.07%
2023/06/15	11.1	74.59	20.2	74.57	73.20	-9.1	6,930	-0.13%
2023/06/14	3.7	72.76	12.4	72.51	72.80	-8.7	6,841	-0.13%
2023/06/13	2	71.95	35.2	71.65	71.90	-33.2	6,851	-0.48%
2023/06/12	19.1	70.20	27	69.79	70.40	-7.9	6,825	-0.12%
2023/06/09	8	71.23	2	71.40	71.20	6	6,808	0.09%
2023/06/08	11	70.95	3.2	70.93	70.80	7.8	6,819	0.11%
2023/06/07	40.2	71.00	5.2	70.60	70.50	35	6,845	0.51%
2023/06/06	11.2	71.59	26.5	71.16	72.00	-15.3	6,872	-0.22%
2023/06/05	8.1	71.35	38	71.21	71.00	-29.9	6,907	-0.43%
2023/06/02	3.2	72.82	33.2	72.58	72.40	-30	6,955	-0.43%
2023/06/01	51.1	70.63	17.2	70.69	70.80	33.8	6,924	0.49%
2023/05/31	1	68.70	5	68.74	69.20	-4	6,913	-0.06%
2023/05/30	15.6	67.83	15.1	67.99	67.40	0.5	6,874	0.01%
2023/05/29	39	69.26	15	68.99	69.40	24	6,903	0.35%
2023/05/26	19	67.17	35	67.50	67.40	-16	6,829	-0.23%
2023/05/25	41.5	67.26	21.2	67.75	67.40	20.3	6,777	0.30%
2023/05/24	29.4	68.40	12.1	68.90	68.50	17.3	6,676	0.26%
2023/05/23	9.2	66.42	12.5	67.28	67.50	-3.3	6,520	-0.05%
2023/05/22	24.4	66.71	24.4	66.92	66.60	-0.1	6,418	0.00%
2023/05/19	16.4	64.45	10.2	64.25	64.70	6.2	6,252	0.10%
2023/05/18	20	64.15	66.5	63.87	64.50	-46.5	6,154	-0.76%
2023/05/17	20.6	62.29	28.6	62.49	62.80	-8	5,962	-0.13%
2023/05/16	14	62.31	74.5	62.20	61.80	-60.5	5,820	-1.04%
2023/05/15	24	60.81	10	60.66	60.80	13.9	5,731	0.24%
2023/05/12	11	61.13	67	61.12	61.60	-56	5,693	-0.98%
2023/05/11	13	61.03	68.1	61.33	60.60	-55.1	5,642	-0.98%
2023/05/10	34.6	61.22	20	61.23	61.20	14.6	5,586	0.26%
2023/05/09	70.3	61.43	38.2	61.09	60.60	32.1	5,493	0.58%
2023/05/08	93.6	62.68	25	61.70	61.60	68.6	5,269	1.30%
2023/05/05	73.1	62.35	72	62.26	62.90	1.1	5,077	0.02%
2023/05/04	36.4	61.62	12.5	61.51	61.20	24	4,812	0.50%
2023/05/03	16	60.17	29	60.02	59.80	-13	4,645	-0.28%
2023/05/02	25.1	59.85	18.1	59.37	59.50	7	4,548	0.15%
2023/04/28	6.2	58.20	12.9	58.11	58.80	-6.7	4,488	-0.15%
2023/04/27	62	57.20	50	57.10	57.20	12	4,416	0.27%
2023/04/26	4.5	56.22	5.3	56.45	56.60	-0.7	4,369	-0.02%
2023/04/25	14.1	57.23	11.6	56.80	57.10	2.5	4,315	0.06%
2023/04/24	8	58.80	10.8	58.88	59.40	-2.8	4,199	-0.07%
2023/04/21	26.7	58.37	16.2	58.01	57.90	10.5	4,125	0.25%
2023/04/20	22.1	59.58	46.2	59.47	59.20	-24.1	4,020	-0.60%
2023/04/19	36.3	60.36	59.9	60.20	61.50	-23.7	3,911	-0.60%
2023/04/18	21.4	58.93	18.1	58.81	58.90	3.2	3,651	0.09%
2023/04/17	34.5	58.28	79.7	58.07	58.50	-45.1	3,550	-1.27%
2023/04/14	2	57.00	14	57.06	57.10	-12	3,370	-0.36%
2023/04/13	10.5	57.04	7.2	57.03	57.00	3.3	3,296	0.10%
2023/04/12	45.6	57.61	44.4	57.80	57.60	1.2	3,216	0.04%
2023/04/11	5.4	56.66	31.4	56.36	57.00	-26	3,100	-0.84%
2023/04/10	20.5	55.58	10	55.85	55.70	10.5	2,978	0.35%
2023/04/07	22	55.45	4.1	55.60	55.60	17.9	2,921	0.61%
2023/04/06	2	53.20	3.2	53.80	54.70	-1.2	2,830	-0.04%
2023/03/31	55.2	53.30	2	53.65	53.50	53.2	2,787	1.91%
2023/03/30	2	54.10	9	54.09	54.70	-7	2,699	-0.26%
2023/03/29	9.3	53.16	6	53.05	53.20	3.3	2,593	0.13%
2023/03/28	15.3	55.72	15.8	55.57	55.60	-0.5	2,499	-0.02%
2023/03/27	13.1	56.27	12	56.18	56.00	1.1	2,421	0.05%
2023/03/24	32.1	57.00	32.9	56.96	56.80	-0.8	2,335	-0.03%
2023/03/23	15	56.09	3.3	56.50	56.40	11.7	2,203	0.53%
2023/03/22	19	55.71	10.4	55.95	55.50	8.6	2,139	0.40%
2023/03/21	81.1	55.05	3	55.30	55.30	78.1	2,067	3.78%
2023/03/20	26.4	55.96	4.6	55.89	55.30	21.8	2,003	1.09%
2023/03/17	11.6	56.50	2	56.30	56.10	9.6	1,931	0.49%
2023/03/16	9.1	56.53	18	56.46	56.60	-8.9	1,906	-0.46%
2023/03/15	12.3	57.01	5.1	57.00	56.50	7.2	1,866	0.38%
2023/03/14	2.6	56.76	1.5	56.90	57.00	1.1	1,822	0.06%
2023/03/13	16.1	56.69	8	56.60	56.80	8.1	1,792	0.45%
2023/03/10	5.7	57.43	22	57.32	57.40	-16.3	1,744	-0.93%
2023/03/09	37.4	57.20	48.6	57.40	57.20	-11.2	1,676	-0.67%
2023/03/08	33.3	57.60	31.1	57.86	58.00	2.2	1,543	0.14%
2023/03/07	61.1	56.41	64.5	56.47	56.60	-3.4	1,438	-0.24%
2023/03/06	39.2	54.95	34	55.11	55.10	5.2	1,314	0.39%
2023/03/03	25	54.26	19	53.98	54.40	6	1,235	0.49%
2023/03/02	5	52.40	8.2	52.50	52.30	-3.2	1,131	-0.28%
2023/03/01	31	51.56	42	51.99	51.70	-11	1,095	-1.01%
2023/02/24	1	49.10	5	48.95	49.20	-4	988	-0.40%
2023/02/23	3	48.52	2	48.41	48.55	1	970	0.10%
2023/02/20	2	47.35	0	0.00	47.95	2	991	0.20%
2023/02/17	0	0.00	13	47.26	47.30	-13	989	-1.31%
2023/02/16	6	47.24	0	0.00	47.20	6	983	0.61%
2023/02/15	2	47.45	0	0.00	47.50	2	992	0.20%
2023/02/14	6	47.15	0.3	47.20	47.25	5.7	991	0.57%
2023/02/13	0	0.00	28	47.15	47.20	-28	993	-2.82%
2023/02/10	12.2	47.22	1.2	46.93	46.90	11	997	1.11%
2023/02/09	6	47.99	4	47.96	47.85	2	994	0.20%
2023/02/08	1.1	47.70	1	47.50	47.65	0.1	991	0.01%
2023/02/07	0	0.00	1	47.15	47.15	-1	983	-0.10%
2023/02/06	0	46.80	0	46.80	46.80	0	982	0.00%
2023/02/03	0.1	46.35	4	46.58	46.60	-4	987	-0.40%
2023/02/02	1	46.70	2	46.55	46.55	-1	990	-0.10%
2023/02/01	0	0.00	1	45.95	45.95	-1	984	-0.10%
2023/01/31	2	45.40	12	45.43	45.50	-10	983	-1.02%
2023/01/30	0	45.45	0	45.40	45.45	0	986	0.00%
2023/01/17	0	44.95	5	45.05	45.15	-5	987	-0.51%
2023/01/13	0.2	44.43	5	44.50	44.40	-4.8	988	-0.49%
2023/01/12	4.1	44.50	13	44.38	44.35	-8.9	1,046	-0.85%
2023/01/11	3.1	44.50	0.1	44.50	44.45	2.9	1,040	0.28%
2023/01/10	0	0.00	0.7	44.62	44.65	-0.7	1,048	-0.06%
2023/01/09	4	44.60	0	0.00	44.55	4	1,054	0.38%
2023/01/06	14.1	44.54	13.1	44.60	44.45	1	1,055	0.09%
2023/01/05	9	44.50	5.2	44.50	44.45	3.8	1,064	0.36%
2023/01/04	0.1	44.40	9	44.22	44.35	-9	1,071	-0.84%
2023/01/03	1	43.80	0.4	43.74	43.75	0.6	1,081	0.05%
2022/12/30	0	0.00	3	44.27	44.15	-3	1,088	-0.28%
2022/12/29	0	0.00	4	42.83	43.60	-4	1,080	-0.37%
2022/12/28	3	43.35	5	43.21	43.15	-2	1,078	-0.19%
2022/12/27	2.2	43.47	0.1	43.60	43.45	2.1	1,082	0.20%
2022/12/26	1	43.55	0.2	43.66	43.60	0.8	1,090	0.07%
2022/12/23	4.3	43.01	2.2	43.21	43.55	2.1	1,096	0.19%
2022/12/22	3.1	43.36	0	0.00	43.40	3.1	1,110	0.28%
2022/12/21	5.1	43.57	0	0.00	43.30	5.1	1,123	0.45%
2022/12/20	1.1	43.57	0.2	43.60	43.30	1	1,133	0.09%
2022/12/19	4.2	44.77	5	44.38	44.70	-0.9	1,154	-0.07%
2022/12/16	3	43.87	3	43.82	43.85	0	1,154	0.00%
2022/12/15	6	44.22	8.2	44.36	44.40	-2.1	1,156	-0.18%
2022/12/14	7	44.08	5	43.90	43.90	2	1,151	0.17%
2022/12/13	0	43.25	3	43.40	43.50	-3	1,135	-0.26%
2022/12/12	1	42.75	1	42.80	42.85	0	1,127	0.00%
2022/12/09	3	42.63	0.2	42.62	42.30	2.9	1,138	0.25%
2022/12/08	0	0.00	5	42.54	42.65	-5	1,136	-0.44%
2022/12/07	0.6	42.03	1	42.10	42.15	-0.4	1,156	-0.04%
2022/12/06	1.1	42.84	7	42.55	42.45	-5.9	1,172	-0.50%
2022/12/05	7.1	43.11	3	42.93	42.90	4.1	1,176	0.35%
2022/12/02	5.1	43.45	3	43.40	43.35	2.1	1,182	0.18%
2022/12/01	7	42.65	4	42.73	42.90	3	1,180	0.25%
2022/11/30	2.1	42.64	1	42.95	42.70	1.1	1,178	0.09%
2022/11/29	4	42.35	2	42.33	42.70	2	1,185	0.17%
2022/11/28	0	0.00	2	41.85	42.25	-2	1,182	-0.17%
2022/11/25	3.1	41.93	5.1	41.60	41.50	-2	1,197	-0.16%
2022/11/24	1	41.35	5	41.66	41.70	-4	1,206	-0.33%
2022/11/23	0.2	41.49	13.1	41.62	41.10	-12.9	1,228	-1.05%
2022/11/22	3	41.10	2.2	41.06	41.10	0.8	1,249	0.06%
2022/11/21	2.5	41.14	2.1	41.05	41.05	0.4	1,284	0.03%
2022/11/18	3.2	40.78	0	0.00	41.15	3.2	1,326	0.24%
2022/11/17	5.2	40.43	6	40.53	41.00	-0.9	1,329	-0.06%
2022/11/16	3	40.93	1	41.00	41.05	2	1,388	0.14%
2022/11/15	20.2	41.27	1	41.35	41.45	19.2	1,506	1.28%
2022/11/14	0	0.00	1	40.95	41.20	-1	1,723	-0.06%
2022/11/11	17	40.58	3.1	40.50	40.50	13.9	1,777	0.78%
2022/11/10	2	40.10	0	0.00	40.15	2	1,792	0.11%
2022/11/09	4	39.80	3	39.93	40.10	1	1,818	0.05%
2022/11/08	3.2	40.02	4	39.78	39.50	-0.8	1,846	-0.04%
2022/11/07	2.2	39.53	2	39.70	39.65	0.2	1,865	0.01%
2022/11/04	0.2	39.20	0	0.00	39.15	0.2	1,892	0.01%
2022/11/03	2	39.30	0	39.40	39.20	2	1,907	0.10%
2022/11/02	2	38.83	2	39.70	39.85	0	1,922	0.00%
2022/11/01	8	38.88	5.2	38.81	38.70	2.8	1,990	0.14%
2022/10/31	1	38.50	0.2	39.15	38.95	0.8	2,046	0.04%
2022/10/28	3	38.30	0.2	38.28	38.35	2.8	2,054	0.14%
2022/10/27	0.1	38.75	0	0.00	38.75	0.1	2,067	0.00%
2022/10/26	1.3	38.60	10	38.65	38.65	-8.7	2,072	-0.42%
2022/10/25	5.5	39.27	5	38.90	38.95	0.5	2,069	0.02%
2022/10/24	0.2	39.85	0	0.00	39.90	0.2	2,084	0.01%
2022/10/21	0	39.95	0	0.00	39.95	0	2,113	0.00%
2022/10/20	7.4	39.61	0	0.00	40.35	7.4	2,119	0.35%
2022/10/19	1	40.75	0	0.00	40.75	1	2,069	0.05%
2022/10/17	1.2	40.03	0	0.00	41.05	1.2	2,103	0.06%
2022/10/14	0	0.00	0	41.45	41.25	0	2,103	0.00%
2022/10/13	3.2	40.55	0	0.00	40.20	3.2	2,110	0.15%
2022/10/12	1.1	41.25	1.1	40.53	41.15	0	2,105	0.00%
2022/10/11	6.6	41.57	14.4	41.32	41.25	-7.8	2,099	-0.37%
2022/10/07	22.2	43.00	1.1	43.18	43.00	21.1	2,090	1.01%
2022/10/06	4	42.70	5.1	42.75	42.80	-1.1	2,089	-0.05%
2022/10/05	2	42.55	0	43.00	42.55	2	2,093	0.10%
2022/10/04	0.1	41.85	0.1	41.95	42.10	0	2,087	0.00%
2022/10/03	0.3	41.57	0	0.00	41.45	0.3	2,082	0.02%
2022/09/30	0	0.00	0.5	42.40	42.25	-0.5	2,096	-0.02%
2022/09/29	0.1	41.80	2.2	42.76	42.30	-2.1	2,108	-0.10%
2022/09/28	2.3	41.64	5	41.10	41.00	-2.7	2,094	-0.13%
2022/09/27	0.1	41.90	0	0.00	42.80	0.1	2,088	0.00%
2022/09/26	3.7	42.01	0	0.00	41.65	3.7	2,090	0.18%
2022/09/23	7.1	43.81	2	43.75	43.40	5.1	2,070	0.25%
2022/09/22	4.3	44.25	1	44.55	44.35	3.3	2,071	0.16%
2022/09/21	3.1	44.69	1.2	44.81	44.55	1.9	2,067	0.09%
2022/09/20	0	45.50	0.1	45.10	45.10	0	2,066	0.00%
2022/09/19	3	45.00	2.2	45.21	45.15	0.8	2,065	0.04%
2022/09/16	2.5	45.49	1	45.70	45.15	1.5	2,068	0.07%
2022/09/15	2.1	46.69	3	46.77	46.45	-0.9	2,052	-0.04%
2022/09/14	1.1	46.92	3	46.53	47.00	-1.9	2,050	-0.09%
2022/09/13	5	47.11	5	47.26	47.00	0	2,037	0.00%
2022/09/12	5	46.63	15	46.77	46.10	-10	2,012	-0.49%
2022/09/08	5	46.03	4	46.23	46.60	1	2,012	0.05%
2022/09/07	2	44.65	1.2	44.96	45.00	0.8	1,998	0.04%
2022/09/06	3.3	45.01	0	0.00	44.90	3.3	2,008	0.16%
2022/09/05	10.2	46.03	2.2	45.78	45.55	8	2,027	0.39%
2022/09/02	7	46.60	8	47.00	46.75	-1	2,028	-0.05%
2022/09/01	15.1	46.81	4	46.73	46.60	11.1	2,045	0.54%
2022/08/31	0	0.00	10	46.97	47.60	-10	2,021	-0.49%
2022/08/30	4	46.69	3	46.97	46.80	1	2,028	0.05%
2022/08/29	17.2	46.16	15.3	46.08	46.10	1.9	1,999	0.09%
2022/08/26	21.1	47.46	22	47.56	47.45	-1	1,969	-0.05%
2022/08/25	8.3	47.56	14.8	47.15	47.30	-6.5	1,937	-0.33%
2022/08/24	5.1	46.16	2	46.40	46.10	3.1	1,897	0.16%
2022/08/23	12	46.64	13	46.65	46.00	-1	1,885	-0.05%
2022/08/22	31	47.35	11.1	47.48	46.70	19.9	1,820	1.09%
2022/08/19	31.2	47.92	23	47.99	48.70	8.2	1,685	0.49%
2022/08/18	15	45.57	12	45.70	46.10	3	1,456	0.21%
2022/08/17	0	0.00	2	46.18	45.70	-2	1,395	-0.14%
2022/08/16	7.2	45.86	5	45.72	45.50	2.2	1,366	0.16%
2022/08/15	9.1	46.70	3	46.30	46.45	6.1	1,341	0.45%
2022/08/12	12	47.03	9.7	47.37	47.20	2.3	1,315	0.18%
2022/08/11	2	47.70	7.1	47.62	47.30	-5.1	1,299	-0.39%
2022/08/10	2	45.77	0	45.80	45.65	1.9	1,267	0.15%
2022/08/09	0	45.40	0	0.00	45.95	0	1,277	0.00%
2022/08/08	6	44.93	6	44.51	45.40	0	1,267	0.00%
2022/08/05	24.3	46.87	10.2	47.63	47.10	14.1	1,210	1.16%
2022/08/04	1.2	45.44	1.3	45.14	45.45	-0.1	1,190	-0.01%
2022/08/03	0	45.60	0	0.00	44.85	0	1,179	0.00%
2022/08/02	0	0.00	3	46.20	46.50	-3	1,166	-0.26%
2022/08/01	4	46.74	1	47.10	46.45	3	1,170	0.26%
2022/07/29	0	0.00	10.4	46.94	47.10	-10.4	1,161	-0.89%
2022/07/28	3	46.33	6	46.28	46.20	-3	1,151	-0.26%
2022/07/27	4	44.89	4	44.60	45.90	0	1,127	0.00%
2022/07/26	1	44.95	0	0.00	45.20	1	1,141	0.09%
2022/07/25	7	45.40	1	45.50	45.55	6	1,142	0.53%
2022/07/22	9	45.86	9.4	45.82	46.25	-0.4	1,128	-0.04%
2022/07/21	1	44.60	1	44.25	44.50	0	1,107	0.00%
2022/07/20	4.1	43.65	1	43.80	43.80	3.1	1,108	0.28%
2022/07/19	1.1	42.85	0	0.00	43.05	1.1	1,103	0.10%
2022/07/18	0	0.00	1	42.65	42.60	-1	1,107	-0.09%
2022/07/15	2	42.43	3	42.42	42.20	-1	1,128	-0.09%
2022/07/13	0	0.00	1	41.20	41.60	-1	1,129	-0.09%
2022/07/12	1.1	40.55	0	0.00	40.40	1.1	1,129	0.10%
2022/07/11	1.1	42.10	0.1	42.10	42.00	1	1,136	0.08%
2022/07/08	3	42.20	2	42.00	42.10	1	1,143	0.09%
2022/07/07	2	40.30	2	40.50	40.60	0	1,134	0.00%
2022/07/06	0.3	39.85	1.5	39.63	39.20	-1.2	1,135	-0.11%
2022/07/04	1	39.30	0	39.90	39.40	1	1,183	0.08%
2022/07/01	0.3	39.95	2	39.98	39.75	-1.8	1,201	-0.15%
2022/06/30	2.6	40.49	3	40.40	40.35	-0.4	1,196	-0.04%
2022/06/29	1.1	41.80	0	0.00	41.80	1.1	1,197	0.09%
2022/06/28	0	0.00	2	43.00	42.20	-2	1,199	-0.17%
2022/06/27	2	42.93	0	0.00	43.10	2	1,217	0.16%
2022/06/23	2	42.05	3	42.22	42.45	-1	1,245	-0.08%
2022/06/22	0.2	42.17	0	0.00	41.85	0.2	1,416	0.02%
2022/06/21	0.2	41.79	0	0.00	42.55	0.2	1,505	0.01%
2022/06/20	0.2	41.64	0	41.95	41.20	0.2	1,536	0.01%
2022/06/17	1.1	42.05	0	0.00	41.85	1.1	1,569	0.07%
2022/06/16	1.1	43.00	0	0.00	42.50	1.1	1,591	0.07%
2022/06/15	0.1	42.88	0	43.05	42.70	0.1	1,625	0.01%
2022/06/14	9.4	42.50	1	42.30	42.60	8.4	1,634	0.51%
2022/06/13	0.6	43.96	2.1	43.90	43.70	-1.5	1,628	-0.09%
2022/06/10	0.3	45.12	0	0.00	44.75	0.3	1,646	0.02%
2022/06/09	2	46.05	1	45.80	45.90	1	1,645	0.06%
2022/06/08	1.6	46.00	0.2	46.20	45.85	1.4	1,654	0.08%
2022/06/07	2	45.20	0	0.00	45.35	2	1,657	0.12%
2022/06/06	2.1	45.07	0	45.25	45.10	2.1	1,674	0.13%
2022/06/02	0.1	45.70	0	0.00	45.50	0.1	1,695	0.01%
2022/06/01	0.3	45.95	5	45.80	45.75	-4.7	1,735	-0.27%
2022/05/31	1.1	45.46	0.7	45.71	45.50	0.3	1,767	0.02%
2022/05/30	5	45.60	0.1	45.15	45.60	4.9	1,804	0.27%
2022/05/27	1	44.55	2	44.50	44.55	-1	1,825	-0.05%
2022/05/26	3	44.40	0	44.75	44.20	3	1,954	0.15%
2022/05/25	0.1	44.20	2	44.00	44.05	-2	1,982	-0.10%
2022/05/24	0.2	44.56	2	44.13	43.90	-1.8	2,017	-0.09%
2022/05/23	2.1	44.68	0.1	44.85	44.60	2	2,041	0.10%
2022/05/20	0.2	44.86	0	0.00	44.50	0.2	2,071	0.01%
2022/05/19	0.1	44.45	0	0.00	44.20	0.1	2,089	0.00%
2022/05/18	1	45.45	0.1	45.88	45.55	0.9	2,092	0.05%
2022/05/17	1	45.45	9	44.50	45.20	-8	2,124	-0.38%
2022/05/16	4.1	43.59	10.2	43.50	43.25	-6.1	2,102	-0.29%
2022/05/13	4.2	43.23	12.1	43.20	43.25	-7.9	2,102	-0.38%
2022/05/12	12.8	43.89	9.2	43.91	43.85	3.6	2,100	0.17%
2022/05/11	0.3	45.78	0.2	45.79	45.50	0.1	2,061	0.00%
2022/05/10	3.1	45.64	1	45.85	46.00	2.1	2,054	0.10%
2022/05/09	6.5	46.13	6	46.05	46.00	0.5	2,060	0.03%
2022/05/06	3	47.00	23	46.84	47.20	-20	2,056	-0.97%
2022/05/05	0.2	47.47	1.1	47.32	47.35	-0.9	2,062	-0.04%
2022/05/04	11.3	46.99	1	46.70	46.65	10.3	2,060	0.50%
2022/05/03	29	46.91	21	47.09	47.00	8	2,056	0.39%
2022/04/29	1	46.00	1	46.05	46.05	0	2,036	0.00%
2022/04/28	0	0.00	0	46.15	46.00	0	2,036	0.00%
2022/04/27	0	46.10	0	0.00	45.85	0	2,049	0.00%
2022/04/26	6	46.18	1	46.15	46.10	5	2,056	0.24%
2022/04/25	1.1	46.17	2	46.20	46.10	-0.9	2,055	-0.05%
2022/04/22	1	46.85	1	46.95	46.90	0	2,057	0.00%
2022/04/21	5	47.29	0	0.00	47.25	5	2,063	0.24%
2022/04/20	4	46.23	0.4	46.30	46.15	3.6	2,042	0.18%
2022/04/19	1	46.05	0	0.00	46.05	1	2,052	0.05%
2022/04/18	1.2	45.87	0.2	46.20	46.05	1	2,054	0.05%
2022/04/15	3.1	46.44	0	0.00	46.20	3.1	2,056	0.15%
2022/04/14	3	46.82	2	46.78	46.85	1	2,066	0.05%
2022/04/13	2.1	46.46	1	46.65	46.55	1	2,068	0.05%
2022/04/12	1.1	46.81	1	46.50	46.50	0.1	2,065	0.00%
2022/04/11	5.3	47.41	1	46.97	46.70	4.2	2,065	0.20%
2022/04/08	11.3	48.21	0	0.00	48.10	11.3	2,062	0.55%
2022/04/07	5.4	48.96	13	48.95	48.80	-7.7	2,050	-0.37%
2022/04/06	1.2	49.61	0	0.00	49.70	1.2	2,021	0.06%
2022/04/01	4.7	49.23	0	0.00	49.30	4.7	2,013	0.23%
2022/03/31	4.1	49.82	0	0.00	49.75	4.1	2,002	0.21%
2022/03/30	31.6	50.03	0	0.00	49.95	31.6	1,989	1.59%
2022/03/29	5.1	50.54	20	50.51	50.40	-14.9	1,962	-0.76%
2022/03/28	3	50.10	1	50.00	50.30	2	1,946	0.10%
2022/03/25	33.3	51.16	19	51.78	51.00	14.3	1,918	0.75%
2022/03/24	24	56.68	12.1	56.88	56.60	12	1,753	0.68%
2022/03/23	3.2	56.27	0.1	56.90	56.40	3.1	1,682	0.19%
2022/03/22	4.2	55.94	0	0.00	56.30	4.2	1,657	0.25%
2022/03/21	6.1	56.10	18	56.06	56.30	-11.9	1,615	-0.74%
2022/03/17	2.1	56.41	3	56.10	56.30	-1	1,560	-0.06%
2022/03/16	1.2	56.15	2	56.25	56.00	-0.8	1,535	-0.05%
2022/03/15	4.3	55.93	0	0.00	56.10	4.3	1,512	0.29%
2022/03/14	2.2	57.10	1	56.80	56.70	1.2	1,484	0.08%
2022/03/11	0.3	57.49	1	57.30	57.30	-0.7	1,470	-0.05%
2022/03/10	2.6	57.44	2	57.70	58.00	0.6	1,462	0.04%
2022/03/09	5	56.84	12.4	57.01	57.30	-7.4	1,442	-0.51%
2022/03/08	7	56.59	4.5	57.01	57.00	2.5	1,426	0.18%
2022/03/07	8.1	56.81	7	56.76	57.20	1.1	1,410	0.08%
2022/03/04	19.1	58.17	16	57.58	58.40	3.1	1,381	0.23%
2022/03/03	6.1	57.04	13	57.21	57.60	-6.9	1,349	-0.51%
2022/03/02	7.2	55.93	3	55.94	56.00	4.2	1,317	0.31%
2022/03/01	41.2	55.74	14.9	55.85	55.90	26.4	1,295	2.03%
2022/02/25	8	58.45	2	58.45	58.70	6	1,179	0.51%
2022/02/24	27.4	58.82	21.5	58.30	58.10	5.9	1,158	0.51%
2022/02/23	2.1	59.24	5.2	59.68	59.80	-3.1	1,122	-0.28%
2022/02/22	13.1	58.27	3.1	58.21	58.60	10.1	1,095	0.92%
2022/02/21	19	59.19	2	58.90	59.50	17	1,070	1.59%
2022/02/18	11.1	58.60	0	0.00	58.60	11.1	1,050	1.06%
2022/02/17	3.3	58.44	7.5	58.55	58.20	-4.2	1,051	-0.40%
2022/02/16	1.1	57.14	2.2	57.48	57.40	-1	1,021	-0.10%
2022/02/15	2.5	57.13	1	57.30	57.00	1.5	1,020	0.14%
2022/02/14	0.5	56.76	3	56.73	57.30	-2.5	1,018	-0.24%
2022/02/11	0.9	56.46	0	0.00	56.20	0.9	1,000	0.09%
2022/02/10	2.1	56.16	2	56.30	56.00	0.1	1,005	0.01%
2022/02/09	1	56.00	1	55.90	56.40	0	1,001	0.00%
2022/02/08	2.1	55.65	1	55.80	55.80	1.1	983	0.11%
2022/02/07	1.4	55.06	1.2	55.20	55.20	0.2	976	0.02%
2022/01/26	0.2	54.19	0	0.00	53.90	0.2	981	0.02%
2022/01/25	1.3	54.32	0	0.00	54.20	1.3	975	0.13%
2022/01/24	4	54.50	0	0.00	54.60	4	963	0.42%
2022/01/21	1	54.80	0.1	54.90	54.60	0.9	963	0.09%
2022/01/20	2.1	55.01	2	54.90	55.10	0.1	959	0.01%
2022/01/19	5.2	54.81	0.3	55.09	54.60	5	944	0.52%
2022/01/18	2	54.80	0	0.00	54.70	2	927	0.22%
2022/01/17	2	54.20	0	0.00	54.20	2	921	0.22%
2022/01/14	0.1	54.54	0	0.00	54.10	0.1	913	0.01%
2022/01/13	1.1	54.80	0	0.00	54.70	1.1	920	0.11%
2022/01/12	0	54.80	0	0.00	54.80	0	914	0.00%
2022/01/10	0.3	55.00	0	0.00	54.90	0.3	894	0.03%
2022/01/07	9.1	54.85	0	0.00	54.90	9.1	892	1.02%
2022/01/06	1	55.71	6	56.30	55.50	-5	878	-0.56%
2022/01/05	0.1	55.60	0.5	55.90	56.10	-0.5	869	-0.05%
2022/01/04	0	55.90	7	55.86	55.90	-7	866	-0.80%
2022/01/03	1	56.30	10.3	56.41	56.30	-9.3	848	-1.10%
2021/12/30	2	55.60	1	55.50	55.70	1	820	0.12%
2021/12/29	1	54.71	0	0.00	54.80	1	803	0.13%
2021/12/28	0.4	54.82	1	54.80	54.80	-0.6	808	-0.07%
2021/12/27	1.2	54.39	1	54.30	54.60	0.2	809	0.02%
2021/12/24	1.1	54.03	0	0.00	54.10	1.1	806	0.14%
2021/12/23	0.1	54.15	2	53.80	54.00	-1.9	818	-0.24%
2021/12/22	0.1	53.80	3	53.53	53.80	-2.9	837	-0.35%
2021/12/21	3	53.37	0	0.00	53.50	3	846	0.35%
2021/12/20	3.2	53.24	1	54.10	53.20	2.2	849	0.26%
2021/12/17	2.1	54.19	0	0.00	53.60	2.1	839	0.25%
2021/12/16	0.1	54.40	0	0.00	54.10	0.1	815	0.01%
2021/12/15	0	0.00	2	54.20	54.40	-2	804	-0.25%
2021/12/14	2	54.50	2.1	54.40	54.10	-0.1	805	-0.01%
2021/12/13	0	0.00	0.3	54.43	54.40	-0.3	793	-0.03%
2021/12/10	0.2	54.30	0	0.00	54.30	0.2	783	0.03%
2021/12/09	0	54.00	0	0.00	53.70	0	781	0.00%
2021/12/08	1	54.00	0	0.00	53.90	1	782	0.13%
2021/12/07	4	53.40	0	0.00	53.30	4	779	0.52%
2021/12/02	2	54.00	7	54.40	53.90	-5	770	-0.65%
2021/12/01	0	0.00	0.1	54.50	54.50	-0.1	769	-0.01%
2021/11/30	6	53.67	0	0.00	53.90	6	757	0.79%
2021/11/29	3	52.73	0	0.00	53.30	3	752	0.40%
2021/11/26	1.1	52.75	0	0.00	52.80	1.1	763	0.14%
2021/11/25	1.1	53.31	0	0.00	53.40	1.1	761	0.14%
2021/11/23	1	53.60	10.1	54.30	54.00	-9.1	750	-1.21%
2021/11/22	1	54.70	0.5	54.50	54.80	0.5	751	0.07%
2021/11/19	0	0.00	0	54.60	54.70	0	762	0.00%
2021/11/17	0.1	54.40	1	54.22	54.20	-1	756	-0.13%
2021/11/16	0	0.00	0.1	54.30	54.20	-0.1	759	-0.01%
2021/11/15	0	0.00	3	54.30	54.70	-3	765	-0.39%
2021/11/12	1	54.51	1	54.60	54.40	0	775	0.01%
2021/11/11	1	54.10	0	0.00	54.40	1	773	0.13%
2021/11/10	0	0.00	1	54.50	54.50	-1	787	-0.13%
2021/11/09	2	54.85	4	54.90	55.00	-2	791	-0.25%
2021/11/08	0	0.00	12	53.80	54.30	-12	781	-1.54%
2021/11/05	1	53.60	0	0.00	54.10	1	793	0.13%
2021/11/04	0.2	53.70	2	54.00	53.80	-1.8	805	-0.22%
2021/11/03	3	54.40	0	0.00	54.40	3	803	0.37%
2021/11/02	1	53.30	2	53.30	53.40	-1	800	-0.12%
2021/11/01	0	0.00	1.2	52.56	52.70	-1.2	795	-0.15%
2021/10/29	0.3	52.50	1	52.30	52.30	-0.7	807	-0.09%
2021/10/28	2.1	52.60	3	52.57	53.00	-0.9	810	-0.11%
2021/10/20	0	0.00	3	51.23	51.50	-3	1,028	-0.29%
2021/10/19	2	50.90	0	0.00	51.00	2	1,047	0.19%
2021/10/14	1	50.00	0	0.00	49.95	1	1,166	0.09%
2021/10/13	1	50.10	0	0.00	50.20	1	1,181	0.08%
2021/10/12	1	50.30	0	0.00	50.50	1	1,209	0.08%
2021/10/08	1	50.60	0	0.00	50.60	1	1,253	0.08%
2021/10/04	3	50.40	2.3	50.24	50.30	0.7	1,321	0.05%
2021/10/01	2.1	50.72	1	50.60	50.40	1.1	1,328	0.08%
2021/09/30	2	51.10	1	51.80	51.70	1	1,335	0.07%
2021/09/29	3.2	51.39	1	51.10	51.10	2.2	1,346	0.16%
2021/09/28	1.3	52.38	0	0.00	52.40	1.3	1,348	0.10%
2021/09/27	1	53.20	0	0.00	53.30	1	1,355	0.07%
2021/09/24	0	0.00	1	53.40	53.20	-1	1,366	-0.07%
2021/09/22	0.1	52.90	1.1	52.34	52.60	-1	1,417	-0.07%
2021/09/17	2.1	52.80	0	0.00	52.80	2.1	1,428	0.15%
2021/09/16	0.5	53.08	0	0.00	52.90	0.5	1,457	0.03%
2021/09/15	2	52.55	0	0.00	52.40	2	1,548	0.13%
2021/09/14	1	52.70	0	0.00	52.90	1	1,669	0.06%
2021/09/13	4	52.38	1	52.50	52.60	3	1,797	0.17%
2021/09/10	2	52.85	0	0.00	52.90	2	1,901	0.11%
2021/09/09	2	51.90	0	0.00	52.00	2	2,043	0.10%
2021/09/08	3.1	51.97	0	0.00	51.70	3.1	2,102	0.15%
2021/09/07	1	53.00	4	52.78	52.50	-3	2,115	-0.14%
2021/09/06	0.1	53.59	0	0.00	52.60	0.1	2,176	0.00%
2021/09/03	1	53.20	0	0.00	53.40	1	2,185	0.05%
2021/09/02	3	53.47	0	0.00	53.30	3	2,192	0.14%
2021/09/01	2	53.30	2	53.65	53.80	0	2,204	0.00%
2021/08/31	2	52.35	20	52.38	52.30	-18	2,203	-0.82%
2021/08/30	2	52.10	4	52.40	52.30	-2	2,217	-0.09%
2021/08/26	2	52.20	0	0.00	52.50	2	2,251	0.09%
2021/08/25	3	51.93	1	52.10	52.70	2	2,251	0.09%
2021/08/24	3	51.13	0	0.00	51.10	3	2,246	0.13%
2021/08/23	3	51.30	0	0.00	51.30	3	2,251	0.13%
2021/08/20	2	51.15	0.1	51.40	51.00	1.9	2,275	0.08%
2021/08/19	2.1	52.18	7	51.14	51.30	-4.9	2,291	-0.22%
2021/08/18	6.1	52.69	12	51.84	52.80	-5.9	2,270	-0.26%
2021/08/17	3	52.83	0	0.00	52.80	3	2,261	0.13%
2021/08/16	11.1	53.08	2	52.80	53.00	9.1	2,258	0.40%
2021/08/13	1	53.90	1	54.10	54.00	0	2,245	0.00%
2021/08/12	2	53.60	0	0.00	54.60	2	2,262	0.09%
2021/08/10	0.2	54.40	0	0.00	53.90	0.2	2,294	0.01%
2021/08/06	4	54.70	1	54.70	54.70	3	2,350	0.13%
2021/08/05	0	0.00	0.2	55.50	55.60	-0.2	2,361	-0.01%
2021/08/04	1	56.20	2	55.60	55.60	-1	2,409	-0.04%
2021/08/03	2	55.80	10	55.98	55.80	-8	2,432	-0.33%
2021/08/02	8	56.04	4	56.20	56.30	4	2,428	0.16%
2021/07/30	11	56.78	2.2	56.24	56.10	8.8	2,422	0.36%
2021/07/29	21	57.61	2	57.65	57.10	19	2,421	0.78%
2021/07/28	12.2	57.50	9.4	57.67	58.50	2.8	2,367	0.12%
2021/07/27	8	56.74	8	56.73	56.40	0	2,340	0.00%
2021/07/26	0	57.30	34.1	57.22	57.20	-34.1	2,331	-1.46%
2021/07/23	2	57.00	7	57.00	57.20	-5	2,325	-0.22%
2021/07/22	4	57.13	7.4	56.90	56.80	-3.4	2,316	-0.15%
2021/07/21	8.1	57.00	8	56.80	57.00	0.1	2,304	0.00%
2021/07/20	7.4	56.20	4	56.20	56.00	3.4	2,266	0.15%
2021/07/19	0	0.00	17	55.92	55.80	-17	2,254	-0.75%
2021/07/16	3	55.63	14	55.58	55.90	-11	2,274	-0.48%
2021/07/15	21	55.27	11	55.31	55.50	10	2,260	0.44%
2021/07/14	2	54.25	0	0.00	54.50	2	2,237	0.09%
2021/07/13	1	54.80	10	55.30	54.40	-9	2,237	-0.40%
2021/07/12	2	54.50	3	54.53	54.50	-1	2,229	-0.04%
2021/07/09	0	54.60	1	53.80	54.00	-1	2,270	-0.04%
2021/07/08	1	53.80	0	54.00	54.30	1	2,304	0.04%
2021/07/06	1	53.60	2	53.70	53.20	-1	2,368	-0.04%
2021/07/05	7	54.21	2	54.30	54.00	5	2,387	0.21%
2021/07/02	3	54.37	7	53.90	53.80	-4	2,455	-0.16%
2021/07/01	2	54.36	0	0.00	54.10	2	2,465	0.08%
2021/06/30	20	55.14	3	54.97	55.00	17	2,509	0.68%
2021/06/29	8	55.04	12	55.44	55.50	-4	2,526	-0.16%
2021/06/28	3	55.07	2	54.90	55.20	1	2,773	0.04%
2021/06/25	3	54.47	2	54.50	54.60	1	2,870	0.03%
2021/06/24	7	54.13	4	53.90	54.20	3	2,904	0.10%
2021/06/23	6	52.73	6	53.08	53.60	0	2,930	0.00%
2021/06/22	7	52.80	9	53.01	52.70	-2	2,906	-0.07%
2021/06/21	3	54.36	3	53.97	51.80	0	2,846	0.00%
2021/06/18	24	55.09	7.1	55.24	54.20	16.9	2,840	0.60%
2021/06/17	12	53.47	8	53.33	54.70	4	2,758	0.15%
2021/06/16	1	51.80	0	0.00	51.80	1	2,746	0.04%
2021/06/15	7	52.66	4	52.05	52.10	3	2,770	0.11%
2021/06/11	0	49.55	0.1	49.50	49.40	-0.1	2,734	0.00%
2021/06/10	1	49.45	0	0.00	49.55	1	2,755	0.04%
2021/06/09	1.1	49.17	0.1	49.60	49.20	1	2,775	0.04%
2021/06/08	0.2	49.60	0	0.00	49.45	0.2	2,803	0.01%
2021/06/07	4	49.86	4	49.85	49.95	0	2,842	0.00%
2021/06/04	1	50.50	0.2	51.00	50.40	0.8	2,893	0.03%
2021/06/03	7	51.07	1	51.00	51.00	6	2,969	0.20%
2021/06/02	0.1	52.20	3.1	51.70	51.80	-3	3,069	-0.10%
2021/05/31	1.1	51.72	0	0.00	51.70	1.1	3,324	0.03%
2021/05/28	4	52.38	6.3	52.14	52.00	-2.3	3,366	-0.07%
2021/05/27	1	52.10	0	0.00	52.70	1	3,499	0.03%
2021/05/26	0.1	50.78	2	50.61	50.70	-2	3,707	-0.05%
2021/05/25	3	50.63	0	0.00	50.80	3	3,720	0.08%
2021/05/24	0.1	49.60	0	0.00	49.90	0.1	3,722	0.00%
2021/05/21	2	49.85	0.1	50.80	49.80	1.9	3,747	0.05%
2021/05/20	2	50.00	2	49.83	49.70	0	3,781	0.00%
2021/05/19	1	50.40	2	49.95	50.20	-1	3,767	-0.03%
2021/05/18	6	49.98	0	0.00	49.85	6	3,770	0.16%
2021/05/17	2.1	48.35	2.3	48.06	48.10	-0.2	3,754	-0.01%
2021/05/14	0	50.00	0	0.00	49.50	0	3,722	0.00%
2021/05/13	1	49.84	0.1	50.26	50.00	0.9	3,688	0.03%
2021/05/12	5.2	50.26	14.1	49.63	50.30	-8.8	3,665	-0.24%
2021/05/11	1	54.00	10.3	53.80	53.10	-9.3	3,616	-0.26%
2021/05/10	0.1	55.61	5.1	55.70	55.00	-5	3,592	-0.14%
2021/05/07	1	55.70	1	55.30	55.70	0	3,601	0.00%
2021/05/06	5.1	54.98	2	55.70	54.80	3.1	3,625	0.08%
2021/05/05	9.6	55.41	4	55.45	55.00	5.6	3,611	0.16%
2021/05/04	16	55.68	8	54.98	54.50	8	3,602	0.22%
2021/05/03	2	57.00	2	56.60	56.20	0	3,549	0.00%
2021/04/29	3	57.27	1	57.40	57.50	2	3,523	0.06%
2021/04/28	3.1	57.77	1.8	57.70	57.50	1.3	3,511	0.04%
2021/04/27	1	57.40	8.1	57.99	57.80	-7.1	3,521	-0.20%
2021/04/26	17	56.49	8	56.68	57.00	9	3,512	0.26%
2021/04/23	3.1	56.53	2.2	56.60	56.50	0.9	3,505	0.03%
2021/04/22	7.1	57.08	2	57.04	56.30	5.1	3,499	0.15%
2021/04/21	1	57.70	0	0.00	57.70	1	3,470	0.03%
2021/04/20	4.1	58.21	1	57.90	58.30	3.1	3,471	0.09%
2021/04/19	0.1	57.50	0.1	57.80	57.90	0.1	3,456	0.00%
2021/04/16	2.3	58.08	0	0.00	57.90	2.3	3,452	0.07%
2021/04/15	7.1	58.21	1	58.20	58.10	6.1	3,447	0.18%
2021/04/14	4.1	56.55	0.1	56.90	57.00	4	3,434	0.12%
2021/04/13	3.1	58.19	0.1	58.80	58.50	3	3,394	0.09%
2021/04/12	2.1	58.94	3	59.23	58.60	-0.9	3,359	-0.03%
2021/04/09	3	58.23	1	58.20	58.50	2	3,322	0.06%
2021/04/08	3.2	58.67	4	58.38	58.60	-0.8	3,282	-0.02%
2021/04/07	4	57.33	0	0.00	57.50	4	3,195	0.13%
2021/04/06	11.6	57.81	6	57.18	57.00	5.6	3,172	0.18%
2021/04/01	4.1	59.54	6	59.27	58.90	-1.9	3,119	-0.06%
2021/03/31	35.1	59.46	0.1	61.00	58.60	35	3,085	1.13%
2021/03/30	3	66.37	5	65.06	66.80	-2	2,822	-0.07%
2021/03/29	4	63.18	7.5	63.13	64.10	-3.5	2,728	-0.13%
2021/03/26	6	63.57	1	63.90	63.60	5	2,681	0.19%
2021/03/25	3	65.27	2	65.00	65.20	1	2,583	0.04%
2021/03/24	1.1	65.09	23	65.11	65.60	-21.9	2,517	-0.87%
2021/03/23	4	65.08	3	65.23	65.70	1	2,446	0.04%
2021/03/22	2.1	63.94	2	63.85	64.30	0.1	2,356	0.00%
2021/03/19	0	0.00	23.2	62.30	63.50	-23.2	2,297	-1.01%
2021/03/18	0	62.40	3	62.47	62.80	-3	2,254	-0.13%
2021/03/17	6	61.93	2	61.85	62.10	4	2,220	0.18%
2021/03/16	10	61.30	5.1	61.52	61.70	5	2,202	0.22%
2021/03/15	23	60.72	4	60.78	60.90	19	2,193	0.87%
2021/03/12	10.1	61.17	43	60.93	61.00	-32.9	2,216	-1.49%
2021/03/11	38	61.48	13	61.45	61.50	25	2,203	1.14%
2021/03/10	8	61.55	36	61.20	61.90	-28	2,187	-1.28%
2021/03/09	8	61.34	7	61.57	61.80	1	2,141	0.05%
2021/03/08	12	60.01	3	60.17	60.60	9	2,060	0.44%
2021/03/05	67	59.31	37	59.18	58.90	30	1,955	1.53%
2021/03/04	11.2	56.88	12	57.02	56.50	-0.8	1,792	-0.04%
2021/03/03	3	55.97	7	55.61	56.40	-4	1,702	-0.23%
2021/03/02	39.4	56.73	27	56.14	56.10	12.4	1,660	0.74%
2021/02/26	13.2	54.77	18	55.54	56.90	-4.8	1,512	-0.32%
2021/02/25	4	51.68	0	0.00	51.80	4	1,297	0.31%
2021/02/24	2	51.30	11	51.55	51.10	-9	1,288	-0.70%
2021/02/23	0	55.00	0	0.00	51.90	0	1,275	0.00%
2021/02/22	10	50.56	3	51.40	51.00	7	1,243	0.56%
2021/02/19	6	49.38	0	0.00	49.50	6	1,198	0.50%
2021/02/17	1	47.90	0	0.00	48.55	1	1,172	0.09%
2021/02/05	0	0.00	0	47.70	47.65	0	1,162	0.00%
2021/02/04	1.1	47.51	0	0.00	47.50	1.1	1,166	0.09%
2021/02/03	4.1	47.76	0	0.00	47.65	4.1	1,170	0.35%
2021/02/01	1	47.65	0	0.00	47.85	1	1,183	0.08%
2021/01/29	2	49.08	2	48.05	48.05	0	1,179	0.00%
2021/01/28	0	0.00	2	48.90	48.75	-2	1,168	-0.17%
2021/01/26	0	0.00	4	48.48	48.05	-4	1,142	-0.35%
2021/01/22	1	47.65	2	47.85	48.00	-1	1,163	-0.09%
2021/01/20	4	47.73	0	0.00	47.50	4	1,211	0.33%
2021/01/18	0	0.00	4.3	47.88	48.40	-4.3	1,201	-0.36%
2021/01/15	3	48.45	1	48.30	48.20	2	1,206	0.17%
2021/01/13	2	48.65	3	48.90	48.60	-1	1,227	-0.08%
2021/01/12	1.3	48.77	0	0.00	48.60	1.3	1,218	0.11%
2021/01/11	2	49.20	1	49.15	49.25	1	1,237	0.08%
2021/01/07	1	49.10	0	49.10	49.10	1	1,260	0.08%
2021/01/06	8	48.37	6	48.00	48.10	2	1,231	0.16%
2021/01/04	0	48.90	1	49.00	48.95	-1	1,243	-0.08%
2020/12/31	12	48.83	0	0.00	48.90	12	1,238	0.97%
2020/12/30	0	0.00	0	48.60	48.80	0	1,239	0.00%
2020/12/28	0	0.00	48	48.39	48.65	-48	1,257	-3.82%
2020/12/25	0	0.00	2	47.75	48.15	-2	1,251	-0.16%
2020/12/24	5	47.58	0	0.00	47.35	5	1,249	0.40%
2020/12/23	54	47.54	0	0.00	47.30	54	1,240	4.35%
2020/12/21	1	48.05	1	48.00	48.00	0	1,245	0.00%
2020/12/18	3	47.70	0	0.00	48.70	3	1,233	0.24%
2020/12/17	1	48.05	0	0.00	48.20	1	1,218	0.08%
2020/12/15	0	0.00	1	48.00	48.10	-1	1,247	-0.08%
2020/12/11	1	48.10	0	0.00	48.35	1	1,275	0.08%
2020/12/10	1	48.85	0	0.00	48.75	1	1,302	0.08%
2020/12/09	0	0.00	2	49.60	49.50	-2	1,328	-0.15%
2020/12/08	3	50.23	0	50.00	49.75	3	1,324	0.22%
2020/12/07	2	49.43	3	49.90	49.65	-1	1,289	-0.08%
2020/12/04	3	49.26	7	49.18	49.30	-4	1,288	-0.31%
2020/12/03	1	48.80	0	0.00	48.80	1	1,268	0.08%
2020/12/02	5	48.25	0	0.00	48.30	5	1,269	0.39%
2020/12/01	3	48.17	2	48.10	48.00	1	1,288	0.08%
2020/11/27	1	48.05	0	0.00	48.10	1	1,368	0.07%
2020/11/24	3	48.30	0	0.00	47.90	3	1,585	0.19%
2020/11/23	0	0.00	1	48.55	48.40	-1	1,774	-0.06%
2020/11/20	1	48.05	1	47.95	47.95	0	1,975	0.00%
2020/11/18	2	48.15	4	48.00	48.20	-2	2,284	-0.09%
2020/11/16	1	48.05	0	0.00	48.20	1	2,379	0.04%
2020/11/12	0	48.40	1	48.50	48.20	-1	2,428	-0.04%
2020/11/06	0	0.00	1	47.55	47.25	-1	2,529	-0.04%
2020/11/05	0	0.00	1	47.00	47.00	-1	2,534	-0.04%
2020/11/02	1	46.55	0	0.00	46.40	1	2,566	0.04%
2020/10/30	0	0.00	1	47.10	47.00	-1	2,564	-0.04%
2020/10/29	1	48.10	0	0.00	48.10	1	2,551	0.04%
2020/10/27	0	0.00	2	48.20	47.85	-2	2,518	-0.08%
2020/10/26	0	0.00	1	48.45	48.40	-1	2,512	-0.04%
2020/10/23	1	48.15	0	0.00	48.25	1	2,500	0.04%
2020/10/19	1	47.70	2	47.33	47.20	-1	2,496	-0.04%
2020/10/15	0	0.00	1	46.35	45.75	-1	2,485	-0.04%
2020/10/14	0	0.00	1	46.65	46.50	-1	2,475	-0.04%
2020/10/07	1	45.90	0	0.00	46.20	1	2,496	0.04%
2020/10/06	0	46.50	0	0.00	46.15	0	2,519	0.00%
2020/09/30	1	45.65	0	0.00	45.65	1	2,548	0.04%
2020/09/28	0	0.00	3	45.70	45.45	-3	2,671	-0.11%
2020/09/23	2	46.35	1	46.35	46.25	1	2,713	0.04%
2020/09/21	1	46.60	1	47.20	46.65	0	2,827	0.00%
2020/09/18	0	0.00	4	46.71	46.80	-4	2,899	-0.14%
2020/09/17	1	46.30	0	0.00	46.20	1	2,971	0.03%
2020/09/16	2	46.40	1	46.55	46.30	1	3,066	0.03%
2020/09/15	4	46.34	7	46.54	46.45	-3	3,146	-0.10%
2020/09/14	3	47.70	2	47.63	47.35	1	3,211	0.03%
2020/09/10	1	47.20	0	0.00	47.25	1	3,167	0.03%
2020/09/08	0	0.00	3	47.75	48.05	-3	3,157	-0.10%
2020/09/07	2	48.10	3	48.37	47.55	-1	3,169	-0.03%
2020/09/01	0	0.00	1	48.40	48.35	-1	3,122	-0.03%
2020/08/31	3	50.18	44	50.79	48.80	-41	3,100	-1.32%
2020/08/28	14	50.13	56	49.91	50.00	-42	3,021	-1.39%
2020/08/27	5	49.73	29	48.94	49.80	-24	2,950	-0.81%
2020/08/26	27	48.09	6	48.50	48.00	21	2,756	0.76%
2020/08/25	0	0.00	11	46.71	46.90	-11	2,570	-0.43%
2020/08/24	5	46.15	13	45.89	46.15	-8	2,442	-0.33%
2020/08/21	2	44.75	2	44.48	44.90	0	2,317	0.00%
2020/08/19	0	0.00	3	44.00	44.00	-3	2,249	-0.13%
2020/08/18	1	45.10	0	0.00	44.45	1	2,235	0.04%
2020/08/17	1	44.75	2	44.38	44.55	-1	2,211	-0.05%
2020/08/14	0	0.00	2	44.38	44.00	-2	2,186	-0.09%
2020/08/13	0	0.00	1	43.15	43.30	-1	2,127	-0.05%
2020/08/11	0	0.00	1	42.75	42.65	-1	2,121	-0.05%
2020/08/07	0	0.00	1	42.15	42.25	-1	2,133	-0.05%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/08/05	0	0.00	6	42.15	42.30	-6	2,146	-0.28%
2020/07/31	0	0.00	1	42.40	42.15	-1	2,230	-0.04%
2020/07/29	0	0.00	2	41.70	41.65	-2	2,229	-0.09%
2020/07/28	0	0.00	1	41.65	41.65	-1	2,238	-0.04%
2020/07/27	2	41.83	1	41.70	41.60	1	2,246	0.04%
2020/07/22	1	42.50	0	0.00	42.50	1	2,241	0.04%
2020/07/21	5	42.57	0	0.00	42.50	5	2,224	0.22%
2020/07/20	1	42.50	0	0.00	42.70	1	2,201	0.05%
2020/07/17	1	42.75	0	0.00	42.80	1	2,193	0.05%
2020/07/13	2	42.70	0	0.00	42.60	2	2,184	0.09%
2020/07/10	3	43.33	3	43.18	42.90	0	2,183	0.00%
2020/07/09	2	43.85	0	0.00	43.80	2	2,172	0.09%
2020/07/08	13	43.98	3	43.93	44.15	10	2,157	0.46%
2020/07/07	4	45.41	28	45.18	45.05	-24	2,104	-1.14%
2020/07/06	1	44.30	7	44.51	44.60	-6	2,043	-0.29%
2020/07/03	3	43.55	0	0.00	43.85	3	2,017	0.15%
2020/07/02	0	0.00	6	43.78	43.80	-6	2,022	-0.30%
2020/07/01	2	43.80	0	0.00	43.60	2	2,003	0.10%
2020/06/30	8	43.16	5	43.03	43.45	3	1,970	0.15%
2020/06/29	4	41.76	0	0.00	41.95	4	1,890	0.21%
2020/06/24	1	41.85	0	0.00	42.60	1	1,808	0.06%
2020/06/23	8	42.06	1	41.90	42.30	7	1,803	0.39%
2020/06/22	9	41.57	5	42.85	42.85	4	1,731	0.23%
2020/06/19	4	42.48	1	42.05	41.95	3	1,681	0.18%
2020/06/17	0	0.00	1	42.85	43.40	-1	1,611	-0.06%
2020/06/15	2	42.55	0	0.00	42.30	2	1,663	0.12%
2020/06/11	8	44.01	2	43.83	43.35	6	1,715	0.35%
2020/06/10	0	0.00	1	44.50	44.55	-1	1,713	-0.06%
2020/06/09	1	45.00	0	0.00	44.85	1	1,760	0.06%
2020/06/08	1	45.15	0	0.00	45.15	1	1,808	0.06%
2020/06/05	38	44.47	22	44.18	44.90	16	1,797	0.89%
2020/06/04	1	44.00	2	44.20	44.05	-1	1,808	-0.06%
2020/06/03	20	44.10	0	0.00	44.10	20	1,858	1.08%
2020/06/02	1	44.05	0	0.00	44.25	1	1,855	0.05%
2020/06/01	2	43.53	0	0.00	43.70	2	1,879	0.11%
2020/05/29	0	0.00	2	44.05	43.80	-2	1,871	-0.11%
2020/05/28	23	44.67	12	44.90	44.05	11	1,869	0.59%
2020/05/22	1	44.45	0	0.00	44.45	1	1,867	0.05%
2020/05/21	1	44.45	0	0.00	44.45	1	1,874	0.05%
2020/05/19	1	44.85	0	0.00	44.80	1	1,870	0.05%
2020/05/14	10	46.75	0	0.00	46.10	10	1,900	0.53%
2020/05/13	0	0.00	8	46.81	47.40	-8	1,933	-0.41%
2020/05/11	6	46.34	0	0.00	46.20	6	2,042	0.29%
2020/05/07	11	46.22	24	46.43	46.85	-13	2,040	-0.64%
2020/05/05	0	0.00	1	44.10	44.00	-1	2,016	-0.05%
2020/05/04	1	44.00	0	0.00	44.00	1	2,044	0.05%
2020/04/30	1	44.40	0	0.00	44.50	1	2,044	0.05%
2020/04/29	2	43.95	0	0.00	43.70	2	2,063	0.10%
2020/04/27	2	43.85	0	0.00	43.70	2	2,141	0.09%
2020/04/22	5	42.80	2	42.65	42.80	3	2,198	0.14%
2020/04/21	1	43.00	1	43.45	42.35	0	2,197	0.00%
2020/04/20	0	0.00	2	43.50	43.75	-2	2,181	-0.09%
2020/04/16	2	44.50	0	0.00	44.35	2	2,153	0.09%
2020/04/15	2	44.00	1	43.50	43.95	1	2,137	0.05%
2020/04/13	2	42.63	0	0.00	42.35	2	2,107	0.09%
2020/04/09	6	43.68	0	0.00	42.80	6	2,111	0.28%
2020/04/08	1	42.95	0	0.00	42.90	1	2,107	0.05%
2020/04/01	1	42.25	0	0.00	42.25	1	2,053	0.05%
2020/03/30	2	42.25	0	0.00	42.20	2	2,033	0.10%
2020/03/27	1	42.25	0	0.00	42.00	1	2,040	0.05%
2020/03/25	1	43.05	0	0.00	43.05	1	1,931	0.05%
2020/03/19	1	41.65	0	0.00	39.10	1	1,847	0.05%
2020/03/13	0	0.00	3	45.83	47.20	-3	1,653	-0.18%
2020/03/12	3	49.17	0	0.00	48.90	3	1,583	0.19%
2020/03/10	0	0.00	2	48.65	49.25	-2	1,528	-0.13%
2020/03/09	3	50.53	0	0.00	49.00	3	1,495	0.20%
2020/03/06	1	50.50	0	0.00	50.60	1	1,429	0.07%
2020/03/05	0	0.00	3	51.10	51.00	-3	1,424	-0.21%
2020/03/04	2	49.45	10	49.20	49.80	-8	1,402	-0.57%
2020/03/03	10	49.20	0	0.00	49.15	10	1,388	0.72%
2020/03/02	0	0.00	2	48.85	48.60	-2	1,376	-0.15%
2020/02/27	3	49.20	1	49.35	48.80	2	1,351	0.15%
2020/02/24	0	0.00	1	50.40	50.20	-1	1,367	-0.07%
2020/02/21	30	51.00	2	50.90	50.80	28	1,367	2.05%
2020/02/19	1	51.40	1	51.10	51.30	0	1,364	0.00%
2020/02/18	2	51.50	3	51.70	52.00	-1	1,353	-0.07%
2020/02/17	14	51.70	0	0.00	52.00	14	1,361	1.03%
2020/02/14	7	52.39	12	52.19	52.60	-5	1,337	-0.37%
2020/02/13	19	51.89	13	52.14	52.50	6	1,287	0.47%
2020/02/10	0	0.00	1	50.00	50.00	-1	1,162	-0.09%
2020/02/07	1	49.80	3	49.95	49.80	-2	1,146	-0.17%
2020/02/06	12	49.84	0	0.00	49.40	12	1,123	1.07%
2020/02/05	1	49.90	3	50.32	49.95	-2	1,110	-0.18%
2020/02/04	0	0.00	2	48.60	49.00	-2	1,081	-0.18%
2020/02/03	2	49.25	0	0.00	49.00	2	1,082	0.18%
2020/01/31	0	0.00	2	49.68	49.70	-2	1,049	-0.19%
2020/01/30	0	0.00	1	48.70	49.10	-1	1,025	-0.10%
2020/01/17	0	0.00	5	48.58	48.50	-5	960	-0.52%
2020/01/14	1	47.35	0	0.00	47.35	1	1,059	0.09%
2020/01/07	0	0.00	10	46.25	46.40	-10	1,113	-0.90%
2020/01/06	0	0.00	1	46.60	46.20	-1	1,117	-0.09%
2019/12/31	1	46.80	0	0.00	46.70	1	1,190	0.08%
2019/12/26	3	47.23	0	0.00	47.20	3	1,205	0.25%
2019/12/09	1	46.75	1	46.70	46.80	0	1,398	0.00%
2019/12/06	2	47.00	1	46.80	46.80	1	1,401	0.07%
2019/11/21	1	45.85	0	0.00	45.80	1	1,586	0.06%
2019/11/14	0	0.00	7	47.89	47.45	-7	1,640	-0.43%
2019/11/08	1	48.15	0	0.00	48.25	1	1,901	0.05%
2019/11/07	1	48.95	0	0.00	48.65	1	1,936	0.05%
2019/11/04	1	49.60	0	0.00	49.40	1	2,016	0.05%
2019/11/01	10	50.00	1	49.95	49.75	9	2,071	0.43%
2019/10/31	1	49.20	0	0.00	50.00	1	2,108	0.05%
2019/10/29	1	49.95	1	49.80	49.80	0	2,177	0.00%
2019/10/24	5	50.07	0	0.00	49.75	5	2,185	0.23%
2019/10/23	1	48.90	8	49.99	50.20	-7	2,147	-0.33%
2019/10/21	0	0.00	2	48.85	49.00	-2	2,052	-0.10%
2019/10/17	0	0.00	1	48.40	48.25	-1	2,018	-0.05%
2019/10/16	0	0.00	1	48.65	48.60	-1	2,030	-0.05%
2019/10/15	0	0.00	1	48.55	48.55	-1	2,024	-0.05%
2019/10/09	0	0.00	4	48.75	48.10	-4	2,025	-0.20%
2019/10/08	0	0.00	1	48.40	48.45	-1	2,011	-0.05%
2019/10/07	0	0.00	9	48.83	48.70	-9	2,003	-0.45%
2019/10/04	1	47.65	1	47.45	47.45	0	1,978	0.00%
2019/10/02	0	0.00	1	47.70	47.90	-1	2,025	-0.05%
2019/10/01	0	0.00	2	46.90	47.45	-2	2,030	-0.10%
2019/09/26	1	48.00	2	47.90	47.20	-1	2,135	-0.05%
2019/09/25	3	48.58	66	48.41	49.00	-63	2,114	-2.98%
2019/09/24	2	48.30	4	48.13	48.40	-2	2,095	-0.10%
2019/09/20	0	0.00	2	47.35	47.50	-2	2,075	-0.10%
2019/09/18	3	47.08	2	46.95	46.65	1	2,227	0.04%
2019/09/17	1	46.95	1	47.05	47.10	0	2,359	0.00%
2019/09/16	20	46.84	0	0.00	46.75	20	2,483	0.81%
2019/09/11	40	46.90	0	0.00	46.85	40	2,585	1.55%
2019/09/10	0	0.00	2	47.03	47.20	-2	2,602	-0.08%
2019/09/09	3	47.53	0	0.00	47.20	3	2,604	0.12%
2019/09/06	1	48.00	0	0.00	48.00	1	2,605	0.04%
2019/09/05	4	48.34	3	48.37	48.10	1	2,602	0.04%
2019/09/04	5	48.19	1	48.30	48.30	4	2,597	0.15%
2019/09/03	2	47.60	0	0.00	47.50	2	2,595	0.08%
2019/09/02	4	46.80	2	46.70	47.20	2	2,601	0.08%
2019/08/30	6	48.53	5	47.45	47.35	1	2,557	0.04%
2019/08/28	1	48.90	3	48.05	47.85	-2	2,532	-0.08%
2019/08/27	2	49.10	1	48.05	48.35	1	2,514	0.04%
2019/08/26	0	0.00	1	47.45	47.35	-1	2,482	-0.04%
2019/08/23	0	0.00	2	48.95	48.80	-2	2,478	-0.08%
2019/08/22	1	49.00	12	48.77	48.95	-11	2,481	-0.44%
2019/08/21	1	48.40	0	0.00	48.50	1	2,473	0.04%
2019/08/20	2	48.50	1	48.40	48.45	1	2,452	0.04%
2019/08/19	3	48.00	0	0.00	47.80	3	2,428	0.12%
2019/08/16	11	48.94	2	49.15	48.45	9	2,381	0.38%
2019/08/15	0	0.00	2	46.35	47.55	-2	2,228	-0.09%
2019/08/13	1	46.70	0	0.00	47.00	1	2,133	0.05%
2019/08/12	0	0.00	2	47.30	47.30	-2	2,110	-0.09%
2019/08/08	1	45.70	0	0.00	45.75	1	2,090	0.05%
2019/08/07	0	0.00	2	46.15	46.15	-2	2,078	-0.10%
2019/08/06	3	46.73	5	46.68	46.50	-2	2,088	-0.10%
2019/08/05	7	47.13	2	47.25	47.35	5	2,043	0.24%
2019/07/31	1	45.85	4	45.89	45.50	-3	1,942	-0.15%
2019/07/29	1	45.05	0	0.00	45.00	1	1,920	0.05%
2019/07/26	0	0.00	5	44.40	44.55	-5	1,921	-0.26%
2019/07/24	7	45.01	0	0.00	44.80	7	1,950	0.36%
2019/07/19	2	44.30	0	0.00	44.60	2	2,004	0.10%
2019/07/18	4	43.91	0	0.00	43.80	4	2,013	0.20%
2019/07/12	0	0.00	2	44.55	44.55	-2	2,200	-0.09%
2019/07/10	6	45.08	6	44.85	44.85	0	2,220	0.00%
2019/07/08	7	44.09	0	0.00	43.30	7	2,214	0.32%
2019/07/03	6	45.88	0	0.00	45.85	6	2,220	0.27%
2019/07/02	10	46.80	0	0.00	46.75	10	2,177	0.46%
2019/06/28	2	46.65	0	0.00	46.60	2	2,202	0.09%
2019/06/27	0	0.00	110	46.60	46.40	-110	2,238	-4.91%	大賣/鉅額交易
2019/06/26	1	46.50	0	0.00	46.45	1	2,246	0.04%
2019/06/25	2	47.45	1	47.10	47.60	1	2,217	0.05%
2019/06/24	2	48.70	2	48.75	48.15	0	2,100	0.00%
2019/06/21	1	47.55	0	0.00	47.90	1	1,971	0.05%
2019/06/19	0	0.00	5	46.90	47.00	-5	1,792	-0.28%
2019/06/18	5	45.09	10	45.10	45.90	-5	1,744	-0.29%
2019/06/14	0	0.00	5	45.00	44.25	-5	1,758	-0.28%
2019/06/11	0	0.00	3	44.25	44.70	-3	1,839	-0.16%
2019/06/10	6	43.75	0	0.00	43.65	6	1,842	0.33%
2019/05/24	1	41.90	0	0.00	41.90	1	2,106	0.05%
2019/05/22	20	43.15	1	43.10	43.05	19	2,130	0.89%
2019/05/21	2	42.05	10	41.80	42.45	-8	2,137	-0.37%
2019/05/20	1	41.85	5	41.85	41.85	-4	2,136	-0.19%
2019/05/17	0	0.00	3	42.68	42.55	-3	2,142	-0.14%
2019/05/16	35	43.36	2	42.85	42.55	33	2,149	1.54%
2019/05/14	12	43.41	0	0.00	43.40	12	2,163	0.55%
2019/05/10	5	44.75	0	0.00	44.75	5	2,189	0.23%
2019/05/08	1	46.25	0	0.00	45.90	1	2,185	0.05%
2019/05/06	26	45.14	2	45.15	45.20	24	2,212	1.08%
2019/05/03	0	0.00	1	45.60	45.50	-1	2,260	-0.04%
2019/05/02	3	45.40	0	0.00	45.25	3	2,255	0.13%
2019/04/30	40	45.50	2	46.15	46.45	38	2,233	1.70%
2019/04/29	11	45.43	7	44.83	44.75	4	2,216	0.18%
2019/04/26	0	0.00	3	45.90	45.85	-3	2,176	-0.14%
2019/04/23	1	46.85	0	0.00	46.85	1	2,157	0.05%
2019/04/22	0	0.00	2	46.20	46.40	-2	2,139	-0.09%
2019/04/19	1	46.90	1	47.15	46.80	0	2,109	0.00%
2019/04/17	2	48.58	0	0.00	48.40	2	1,992	0.10%
2019/04/12	0	0.00	5	47.85	48.25	-5	2,018	-0.25%
2019/04/11	2	47.80	1	47.75	47.55	1	1,991	0.05%
2019/04/10	1	48.50	1	48.85	49.50	0	1,931	0.00%
2019/04/09	0	0.00	5	48.25	48.25	-5	1,887	-0.26%
2019/04/03	2	49.60	7	49.23	49.00	-5	1,841	-0.27%
2019/04/02	0	0.00	4	49.05	49.60	-4	1,822	-0.22%
2019/04/01	15	49.65	9	49.82	49.05	6	1,782	0.34%
2019/03/28	0	51.40	0	0.00	51.40	0	1,693	0.00%
2019/03/26	4	52.00	2	51.95	52.20	2	1,675	0.12%
2019/03/25	1	51.00	5	51.00	51.70	-4	1,663	-0.24%
2019/03/22	1	51.50	0	0.00	51.50	1	1,655	0.06%
2019/03/18	4	50.93	9	50.28	51.00	-5	1,657	-0.30%
2019/03/15	2	51.55	0	0.00	50.70	2	1,641	0.12%
2019/03/14	4	51.43	2	51.30	51.50	2	1,591	0.13%
2019/03/12	3	50.83	0	0.00	50.80	3	1,538	0.19%
2019/03/11	5	50.90	3	50.40	50.40	2	1,524	0.13%
2019/03/08	3	50.00	1	50.10	50.20	2	1,513	0.13%
2019/03/07	1	49.55	2	49.43	49.90	-1	1,494	-0.07%
2019/03/06	4	49.51	20	49.25	49.65	-16	1,457	-1.10%
2019/03/05	0	0.00	6	49.25	49.00	-6	1,440	-0.42%
2019/03/04	6	47.60	0	0.00	48.40	6	1,388	0.43%
2019/02/26	0	0.00	1	46.60	46.80	-1	1,280	-0.08%
2019/02/20	0	0.00	1	45.60	45.55	-1	1,202	-0.08%
2019/02/19	20	45.65	0	0.00	45.30	20	1,186	1.69%
2019/02/15	0	0.00	1	45.30	46.00	-1	1,174	-0.09%
2019/02/14	1	45.40	0	0.00	45.75	1	1,158	0.09%
2019/02/12	0	0.00	2	46.33	45.95	-2	1,119	-0.18%
2019/02/11	0	0.00	5	46.10	46.15	-5	1,093	-0.46%
2019/01/30	1	45.00	3	45.13	45.50	-2	1,049	-0.19%
2019/01/29	1	45.60	17	45.54	45.10	-16	1,031	-1.55%
2019/01/28	0	0.00	2	45.65	45.35	-2	1,015	-0.20%
2019/01/25	1	44.70	1	44.75	44.60	0	972	0.00%
2019/01/24	2	44.10	5	44.26	44.60	-3	949	-0.32%
2019/01/22	6	41.90	1	41.85	41.85	5	888	0.56%
2019/01/17	0	0.00	10	43.26	42.50	-10	911	-1.10%
2019/01/16	4	43.38	1	43.30	43.05	3	930	0.32%
2019/01/15	1	43.05	3	43.50	43.50	-2	939	-0.21%
2019/01/11	1	42.90	1	42.85	42.90	0	931	0.00%
2019/01/10	0	0.00	2	43.43	43.50	-2	933	-0.21%
2019/01/09	6	43.34	2	43.18	43.50	4	936	0.43%
2019/01/07	2	42.35	4	42.49	42.50	-2	882	-0.23%
2019/01/04	0	0.00	1	40.85	40.95	-1	858	-0.12%
2018/12/25	0	0.00	1	39.70	39.65	-1	922	-0.11%
2018/12/24	0	0.00	1	39.70	40.00	-1	933	-0.11%
2018/12/19	0	0.00	7	39.45	39.90	-7	931	-0.75%
2018/12/18	0	0.00	4	39.90	40.25	-4	928	-0.43%
2018/12/14	3	40.68	0	0.00	41.00	3	923	0.32%
2018/12/13	2	41.33	1	41.45	41.35	1	918	0.11%
2018/12/12	1	40.15	1	40.50	40.50	0	889	0.00%
2018/12/11	4	39.35	0	0.00	39.55	4	858	0.47%
2018/12/10	1	39.25	1	38.60	38.80	0	865	0.00%
2018/12/04	0	0.00	2	39.25	39.25	-2	914	-0.22%
2018/11/21	0	0.00	2	37.50	37.45	-2	906	-0.22%
2018/11/15	1	37.60	0	0.00	37.60	1	942	0.11%
2018/11/13	1	38.05	0	0.00	38.15	1	946	0.11%
2018/11/12	1	38.20	0	0.00	38.20	1	954	0.10%
2018/10/25	1	34.75	4	34.59	34.90	-3	1,098	-0.27%
2018/10/24	2	35.53	1	34.70	35.50	1	1,118	0.09%
2018/10/18	0	0.00	1	37.40	37.85	-1	1,089	-0.09%
2018/10/12	0	0.00	2	35.55	36.30	-2	1,098	-0.18%
2018/10/11	3	35.75	6	35.37	35.55	-3	1,093	-0.27%
2018/10/08	0	0.00	1	39.55	39.55	-1	1,079	-0.09%
2018/09/25	0	0.00	1	40.35	40.10	-1	1,128	-0.09%
2018/09/19	1	41.05	0	0.00	40.95	1	1,177	0.08%
2018/09/18	2	40.43	1	40.50	40.50	1	1,178	0.08%
2018/09/14	0	0.00	10	39.80	40.20	-10	1,244	-0.80%
2018/09/12	27	38.46	18	38.29	38.20	9	1,350	0.67%
2018/09/10	2	39.05	4	39.00	39.25	-2	1,564	-0.13%
2018/09/07	2	40.25	5	39.90	39.95	-3	1,558	-0.19%
2018/09/05	2	40.83	0	0.00	40.75	2	1,539	0.13%
2018/09/03	2	41.00	0	0.00	41.15	2	1,572	0.13%
2018/08/31	4	41.59	0	0.00	41.95	4	1,570	0.25%
2018/08/20	0	0.00	5	40.90	40.70	-5	1,581	-0.32%
2018/08/16	2	41.35	0	0.00	41.35	2	1,564	0.13%
2018/08/14	2	41.05	0	0.00	41.10	2	1,567	0.13%
2018/08/13	2	41.45	0	0.00	40.95	2	1,560	0.13%
2018/08/09	0	0.00	5	42.55	42.35	-5	1,535	-0.33%
2018/08/08	0	0.00	1	43.00	42.95	-1	1,532	-0.07%
2018/08/07	1	43.15	0	0.00	42.70	1	1,532	0.07%
2018/08/06	0	0.00	4	43.13	43.00	-4	1,522	-0.26%
2018/08/03	13	43.23	2	43.25	43.20	11	1,535	0.72%
2018/08/02	11	43.67	6	43.62	43.15	5	1,549	0.32%
2018/08/01	3	44.37	0	0.00	45.00	3	1,511	0.20%
2018/07/31	1	45.60	1	46.45	46.65	0	1,494	0.00%
2018/07/30	1	45.70	0	0.00	45.70	1	1,472	0.07%
2018/07/27	3	46.32	0	0.00	46.35	3	1,470	0.20%
2018/07/26	1	46.65	2	46.73	46.30	-1	1,473	-0.07%
2018/07/25	2	46.90	0	0.00	46.65	2	1,476	0.14%
2018/07/24	3	46.30	2	46.35	46.60	1	1,474	0.07%
2018/07/23	1	46.00	0	0.00	46.15	1	1,473	0.07%
2018/07/20	4	45.53	2	45.45	45.45	2	1,439	0.14%
2018/07/19	3	46.57	0	0.00	45.80	3	1,437	0.21%
2018/07/18	2	46.55	0	0.00	46.50	2	1,447	0.14%
2018/07/17	3	46.25	6	46.36	46.40	-3	1,445	-0.21%
2018/07/16	1	45.65	0	0.00	45.70	1	1,429	0.07%
2018/07/13	9	45.51	2	45.80	46.00	7	1,419	0.49%
2018/07/11	4	45.40	1	45.50	45.35	3	1,424	0.21%
2018/07/10	1	45.35	0	0.00	45.35	1	1,451	0.07%
2018/07/05	2	43.80	0	0.00	43.75	2	1,547	0.13%
2018/06/29	0	0.00	1	44.00	44.00	-1	1,617	-0.06%
2018/06/28	0	0.00	1	43.20	43.00	-1	1,599	-0.06%
2018/06/27	0.3	43.85	0	0.00	43.85	0.3	1,587	0.02%
2018/06/26	0	0.00	3	44.32	44.30	-3	1,643	-0.18%
2018/06/25	4	45.34	1	45.30	44.05	3	1,628	0.18%
2018/06/22	0	0.00	4	46.71	45.80	-4	1,590	-0.25%
2018/06/21	6	46.89	1	46.60	46.50	5	1,552	0.32%
2018/06/20	23	47.48	13	47.61	47.25	10	1,475	0.68%
2018/06/14	1	45.20	1	44.70	44.60	0	1,253	0.00%
2018/06/13	1	45.35	0	0.00	44.70	1	1,274	0.08%
2018/06/11	1	45.00	6	44.88	45.30	-5	1,289	-0.39%
2018/06/08	0	0.00	2	44.00	43.95	-2	1,287	-0.16%
2018/06/07	0	0.00	1	44.90	44.50	-1	1,348	-0.07%
2018/06/06	0	0.00	5	44.71	44.45	-5	1,399	-0.36%
2018/06/05	1	44.20	0	0.00	43.85	1	1,382	0.07%
2018/06/04	0	0.00	7	44.34	44.25	-7	1,383	-0.51%
2018/06/01	4	43.60	5	43.76	43.90	-1	1,369	-0.07%
2018/05/30	0	0.00	1	42.45	42.60	-1	1,348	-0.07%
2018/05/29	1	42.75	0	0.00	42.50	1	1,352	0.07%
2018/05/16	0	0.00	6	42.18	42.45	-6	1,406	-0.43%
2018/05/15	1	43.20	1	42.90	42.80	0	1,423	0.00%
2018/05/14	1	43.40	0	0.00	43.50	1	1,480	0.07%
2018/05/10	0	0.00	2	43.65	43.60	-2	1,492	-0.13%
2018/05/08	5	41.80	0	0.00	41.90	5	1,521	0.33%
2018/05/07	3	41.55	0	0.00	41.60	3	1,536	0.20%
2018/05/03	0	0.00	2	41.95	41.90	-2	1,535	-0.13%
2018/05/02	3	42.20	5	42.44	42.15	-2	1,534	-0.13%
2018/04/30	1	42.25	0	0.00	42.80	1	1,546	0.06%
2018/04/26	0	0.00	2	42.15	42.00	-2	1,587	-0.13%
2018/04/25	0	0.00	8	42.35	42.75	-8	1,672	-0.48%
2018/04/23	0	0.00	2	43.45	43.50	-2	1,712	-0.12%
2018/04/17	1	44.50	1	45.20	44.00	0	1,834	0.00%
2018/04/16	1	44.90	0	0.00	45.10	1	1,849	0.05%
2018/04/13	8	44.79	0	0.00	44.50	8	1,865	0.43%
2018/04/12	11	45.05	18	45.10	45.30	-7	1,958	-0.36%
2018/04/11	4	44.00	5	43.98	44.00	-1	1,980	-0.05%
2018/04/10	6	44.46	5	44.30	44.25	1	2,091	0.05%
2018/04/09	5	44.07	0	0.00	44.10	5	2,336	0.21%
2018/04/03	3	43.83	3	43.95	43.80	0	2,382	0.00%
2018/04/02	0	0.00	1	43.40	43.40	-1	2,371	-0.04%
2018/03/31	0	0.00	10	42.32	42.25	-10	2,378	-0.42%
2018/03/30	10	42.05	2	42.00	42.50	8	2,413	0.33%
2018/03/29	5	41.88	0	0.00	41.85	5	2,444	0.20%
2018/03/27	0	0.00	2	43.35	43.20	-2	2,511	-0.08%
2018/03/26	0	0.00	2	43.50	43.20	-2	2,570	-0.08%
2018/03/23	0	0.00	4	42.80	43.70	-4	2,589	-0.15%
2018/03/22	0	0.00	11	44.05	44.00	-11	2,674	-0.41%
2018/03/21	3	44.47	1	44.50	44.50	2	2,708	0.07%
2018/03/20	5	44.04	0	0.00	44.00	5	2,743	0.18%
2018/03/19	2	44.05	1	44.00	44.00	1	2,821	0.04%
2018/03/16	1	43.75	0	0.00	43.35	1	2,842	0.04%
2018/03/15	1	43.55	0	0.00	43.45	1	2,841	0.04%
2018/03/14	2	44.20	0	0.00	44.10	2	2,908	0.07%
2018/03/13	2	44.93	0	0.00	44.70	2	2,989	0.07%
2018/03/12	0	0.00	1	43.60	44.55	-1	2,938	-0.03%
2018/03/08	1	42.35	4	42.70	42.30	-3	2,916	-0.10%
2018/03/06	0	0.00	2	42.25	42.40	-2	2,936	-0.07%
2018/03/05	5	42.50	10	42.55	42.00	-5	2,944	-0.17%
2018/03/02	5	42.70	0	0.00	42.80	5	2,955	0.17%
2018/03/01	0	0.00	1	43.35	43.10	-1	3,023	-0.03%
2018/02/27	1	43.25	12	43.28	43.00	-11	3,036	-0.36%
2018/02/26	6	42.93	2	43.35	43.40	4	3,039	0.13%
2018/02/22	7	42.78	0	0.00	42.50	7	3,094	0.23%
2018/02/21	0	0.00	2	42.50	42.80	-2	3,094	-0.06%
2018/02/12	2	41.90	0	0.00	41.90	2	3,099	0.06%
2018/02/09	6	41.48	11	42.02	42.50	-5	3,089	-0.16%
2018/02/08	4	42.29	0	0.00	42.45	4	3,067	0.13%
2018/02/07	7	42.34	12	42.70	42.30	-5	3,068	-0.16%
2018/02/06	4	41.35	0	0.00	40.90	4	3,052	0.13%
2018/02/02	8	42.80	0	0.00	42.85	8	3,016	0.27%
2018/02/01	2	43.30	0	0.00	43.25	2	3,016	0.07%
2018/01/31	2	43.75	20	43.32	43.45	-18	3,021	-0.60%
2018/01/30	9	42.94	6	42.85	42.50	3	2,975	0.10%
2018/01/29	2	43.00	0	0.00	43.15	2	2,956	0.07%
2018/01/26	13	43.09	1	43.20	43.05	12	2,959	0.41%
2018/01/25	0	0.00	4	43.59	43.30	-4	2,965	-0.13%
2018/01/24	1	43.75	2	43.70	43.60	-1	2,961	-0.03%
2018/01/23	3	43.28	10	43.32	43.30	-7	2,945	-0.24%
2018/01/22	7	43.74	5	43.95	43.70	2	2,924	0.07%
2018/01/19	20	44.40	38	44.30	44.10	-18	2,918	-0.62%
2018/01/18	10	43.73	0	0.00	43.80	10	2,837	0.35%
2018/01/17	18	43.70	0	0.00	43.55	18	2,818	0.64%
2018/01/16	0	0.00	7	43.80	43.35	-7	2,812	-0.25%
2018/01/15	11	43.09	1	43.60	43.00	10	2,796	0.36%
2018/01/12	5	43.77	10	43.95	43.75	-5	2,775	-0.18%
2018/01/11	8	42.96	0	0.00	42.95	8	2,756	0.29%
2018/01/10	1	43.35	24	43.22	43.15	-23	2,738	-0.84%
2018/01/09	2	44.00	0	0.00	44.00	2	2,712	0.07%
2018/01/08	6	44.78	7	45.45	44.65	-1	2,675	-0.04%
2018/01/05	45	48.41	42	47.14	47.15	3	2,575	0.12%
2018/01/04	43	48.60	34	48.53	48.50	9	2,501	0.36%
2018/01/03	15	48.16	24	47.41	48.60	-9	2,395	-0.38%
2018/01/02	3	45.17	0	0.00	45.00	3	2,162	0.14%