大聯大 (3702)-元大-新莊券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
86.6
漲跌
▲1.5
漲幅
+1.76%
成交量
4,271張
產業
上市電子通路類股
900人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	0.1	86.20	0	0.00	86.60	0.1	9,887	0.00%
2024/04/26	3	85.90	5	85.80	85.10	-2	9,937	-0.02%
2024/04/25	0	85.00	1	84.80	84.80	-1	9,925	-0.01%
2024/04/24	1	86.50	1	86.10	86.40	0	9,984	0.00%
2024/04/23	5.2	85.52	2	85.80	85.10	3.2	10,190	0.03%
2024/04/22	0.1	87.97	0	0.00	86.70	0.1	10,214	0.00%
2024/04/19	5.1	87.27	6.7	88.09	88.70	-1.6	10,163	-0.02%
2024/04/18	4.1	90.96	3	89.87	89.30	1.1	9,968	0.01%
2024/04/17	3.1	91.59	3	91.70	92.40	0	9,978	0.00%
2024/04/16	4	89.13	5.1	90.03	89.60	-1	9,949	-0.01%
2024/04/15	1	90.71	2	92.05	91.10	-1	9,846	-0.01%
2024/04/12	3	91.17	5.5	91.71	91.60	-2.5	9,806	-0.03%
2024/04/11	3	90.90	17	90.57	91.00	-14	9,853	-0.14%
2024/04/10	1.7	90.42	5	90.72	89.90	-3.3	9,862	-0.03%
2024/04/09	6.5	89.81	4	89.80	89.70	2.5	9,885	0.03%
2024/04/08	13	89.64	0	91.17	89.90	13	9,939	0.13%
2024/04/03	0	92.00	0	0.00	91.70	0	9,835	0.00%
2024/04/02	11	93.28	11	92.98	93.00	0	9,840	0.00%
2024/04/01	11	93.41	7	94.11	92.50	4	9,840	0.04%
2024/03/29	13	93.69	15.1	93.56	95.90	-2.1	9,768	-0.02%
2024/03/28	8	95.81	22	96.28	96.00	-14	9,508	-0.15%
2024/03/27	2.1	92.44	11.3	93.48	95.60	-9.3	9,446	-0.10%
2024/03/26	0	88.14	2.2	88.58	89.90	-2.1	9,369	-0.02%
2024/03/25	3	89.57	0	0.00	89.50	3	9,474	0.03%
2024/03/22	4.1	90.91	1.1	90.09	89.20	3	9,602	0.03%
2024/03/21	22.1	89.68	17	90.65	90.90	5.1	9,726	0.05%
2024/03/20	16	91.45	20.3	91.07	90.00	-4.2	9,777	-0.04%
2024/03/19	6.1	91.92	3	94.03	91.00	3.1	9,744	0.03%
2024/03/18	5	92.32	6.8	91.22	92.50	-1.8	9,521	-0.02%
2024/03/15	10.1	88.51	7	88.72	92.10	3.1	9,342	0.03%
2024/03/14	28.2	87.69	0	0.00	85.70	28.2	8,740	0.32%
2024/03/13	9.1	96.36	3	95.87	95.20	6	8,494	0.07%
2024/03/12	0.1	96.00	0	96.55	95.90	0.1	8,396	0.00%
2024/03/11	5.8	93.09	4.5	93.63	93.50	1.3	8,348	0.02%
2024/03/08	13	98.17	16	99.08	97.30	-3	8,303	-0.04%
2024/03/07	12.1	96.42	14	96.43	96.20	-2	7,988	-0.02%
2024/03/06	2.1	94.10	7.2	92.64	92.80	-5.2	7,767	-0.07%
2024/03/05	1.3	84.22	4.1	84.63	87.60	-2.8	7,797	-0.04%
2024/03/04	7.2	87.45	3	88.10	86.70	4.2	7,743	0.05%
2024/03/01	8.3	88.64	6	88.55	88.70	2.3	7,836	0.03%
2024/02/29	1.1	91.52	0	93.20	92.80	1.1	7,841	0.01%
2024/02/27	1	92.40	6	92.84	91.70	-5	7,786	-0.06%
2024/02/26	1	92.36	2	92.55	91.60	-1	7,807	-0.01%
2024/02/23	1	94.00	8	94.89	94.40	-7	7,794	-0.09%
2024/02/22	1	92.20	1	91.80	91.50	0	7,833	0.00%
2024/02/21	1	92.07	1	90.80	90.30	0	7,922	0.00%
2024/02/20	8	92.34	4.1	92.75	94.00	3.9	8,111	0.05%
2024/02/19	0	88.18	2	89.10	89.00	-2	8,077	-0.02%
2024/02/16	1	89.00	1	89.00	89.40	0	8,149	0.00%
2024/02/15	0	86.81	0	0.00	86.60	0	8,167	0.00%
2024/02/05	1	87.11	0.6	87.90	87.60	0.4	8,243	0.01%
2024/02/02	0	88.40	6.2	88.41	88.50	-6.2	8,277	-0.07%
2024/02/01	3.2	88.40	1	89.20	88.70	2.2	8,317	0.03%
2024/01/31	2.2	86.76	0	0.00	87.20	2.2	8,333	0.03%
2024/01/30	6.1	87.92	0	89.60	87.70	6.1	8,340	0.07%
2024/01/29	0.1	88.94	0.2	89.50	89.80	-0.1	8,375	0.00%
2024/01/26	1.1	87.21	0	88.58	89.00	1.1	8,547	0.01%
2024/01/25	3	89.00	0	89.65	89.00	3	8,640	0.03%
2024/01/24	2.1	90.39	3	91.13	89.90	-1	8,852	-0.01%
2024/01/23	1.1	89.68	6	90.17	89.80	-4.9	8,939	-0.06%
2024/01/22	11	88.36	15.2	89.34	89.60	-4.2	8,933	-0.05%
2024/01/19	0.1	85.87	5.5	85.82	86.70	-5.4	8,907	-0.06%
2024/01/18	10	87.15	5	86.74	86.80	5	8,900	0.06%
2024/01/17	2	85.65	21.1	85.97	86.50	-19.1	8,815	-0.22%
2024/01/16	0.2	83.30	36.2	83.41	84.30	-36	8,651	-0.42%
2024/01/15	0	82.45	0.1	82.41	82.40	-0.1	8,581	0.00%
2024/01/12	1	81.00	1	81.20	81.10	0	8,582	0.00%
2024/01/11	1.2	81.28	0	81.94	81.70	1.2	8,635	0.01%
2024/01/10	0	0.00	0	82.00	82.00	0	8,669	0.00%
2024/01/09	0	80.96	0	81.38	81.80	0	8,690	0.00%
2024/01/08	0	80.35	0	80.86	80.90	0	8,733	0.00%
2024/01/05	1	79.43	2	80.30	81.40	-1	8,737	-0.01%
2024/01/04	0	80.98	5	81.30	81.60	-5	8,655	-0.06%
2024/01/03	0	80.20	0	80.90	80.50	0	8,673	0.00%
2024/01/02	0.2	80.52	2	80.65	80.40	-1.8	8,668	-0.02%
2023/12/29	0.1	80.53	2	80.61	81.60	-1.9	8,620	-0.02%
2023/12/28	6.3	82.80	0	82.15	81.40	6.2	8,657	0.07%
2023/12/27	41	84.39	34	84.88	85.00	7	8,703	0.08%
2023/12/26	0	0.00	25.6	84.08	84.10	-25.6	8,671	-0.30%
2023/12/25	2.1	82.20	0	82.30	82.50	2.1	8,668	0.02%
2023/12/22	0	81.70	152	83.50	83.40	-152	8,653	-1.76%	大賣/鉅額交易
2023/12/21	0	80.50	2	80.51	81.90	-2	8,493	-0.02%
2023/12/20	0	80.82	2	82.24	80.60	-2	8,331	-0.02%
2023/12/19	2	80.00	1	80.52	81.20	1	8,153	0.01%
2023/12/18	1	80.39	1	81.47	81.30	0	7,981	0.00%
2023/12/15	7.4	80.31	2	81.00	80.20	5.4	7,837	0.07%
2023/12/14	10.2	82.07	6.8	82.17	82.90	3.4	7,677	0.04%
2023/12/13	1.1	84.11	2.7	84.39	85.00	-1.6	7,575	-0.02%
2023/12/12	2.8	82.88	3.1	83.27	83.30	-0.3	7,609	0.00%
2023/12/11	0	79.75	0.1	80.02	80.70	0	7,522	0.00%
2023/12/08	0	78.12	0	0.00	79.20	0	7,481	0.00%
2023/12/07	1.2	78.82	1	78.80	78.90	0.1	7,484	0.00%
2023/12/06	1.8	77.61	10	77.47	78.00	-8.2	7,417	-0.11%
2023/12/05	0	0.00	12	76.48	77.00	-12	7,372	-0.16%
2023/12/04	0	0.00	11	74.59	75.00	-11	7,273	-0.15%
2023/12/01	14.2	74.19	1	73.71	73.30	13.1	7,248	0.18%
2023/11/30	0	75.06	0	76.13	77.60	0	7,090	0.00%
2023/11/29	1.1	75.26	6.3	75.40	76.50	-5.2	6,829	-0.08%
2023/11/28	1	73.90	10.1	74.65	75.10	-9.1	6,737	-0.14%
2023/11/27	0	72.84	0.2	73.20	74.00	-0.2	6,676	0.00%
2023/11/23	1	72.30	1	71.50	71.90	0	6,556	0.00%
2023/11/22	1	72.50	0	0.00	72.50	1	6,518	0.02%
2023/11/21	2	72.50	2	72.65	71.70	0	6,541	0.00%
2023/11/17	16	72.82	28	73.08	71.20	-12	6,498	-0.18%
2023/11/16	1	69.30	0	0.00	69.60	1	6,275	0.02%
2023/11/15	3	69.77	7	69.66	69.50	-4	6,226	-0.06%
2023/11/14	1	71.00	8	70.78	70.70	-7	6,161	-0.11%
2023/11/13	0	71.44	0	71.00	71.10	0	6,145	0.00%
2023/11/10	0	71.93	3.1	72.17	72.20	-3	6,076	-0.05%
2023/11/09	1.1	74.20	4	74.00	73.50	-2.9	6,113	-0.05%
2023/11/08	0	0.00	0	74.60	74.60	0	6,145	0.00%
2023/11/07	2	72.55	15	73.90	74.20	-13	6,108	-0.21%
2023/11/06	9	72.70	6	73.50	72.90	3	6,111	0.05%
2023/11/03	5.2	71.45	61	71.18	70.90	-55.8	6,058	-0.92%
2023/11/02	17.2	72.69	19	73.21	72.80	-1.8	5,917	-0.03%
2023/11/01	5	73.16	6.9	73.45	74.10	-1.9	5,786	-0.03%
2023/10/31	9	71.02	3.3	70.71	71.60	5.7	5,603	0.10%
2023/10/30	0	68.44	3	68.40	68.90	-3	5,484	-0.05%
2023/10/27	3	69.00	37	69.19	68.80	-34	5,462	-0.62%
2023/10/26	0.1	67.22	0	67.90	67.40	0.1	5,461	0.00%
2023/10/25	0.1	67.69	0	67.95	68.20	0.1	5,516	0.00%
2023/10/24	36	67.70	0.2	67.07	67.70	35.8	5,581	0.64%
2023/10/23	0.2	66.51	0.6	66.00	66.30	-0.4	5,657	-0.01%
2023/10/20	0.5	68.04	2.3	67.53	67.80	-1.8	5,922	-0.03%
2023/10/19	1.2	67.60	2.2	67.15	67.50	-1.1	6,073	-0.02%
2023/10/18	0	0.00	4	66.95	67.00	-4	6,176	-0.06%
2023/10/17	50	67.80	4.3	67.52	67.00	45.7	6,165	0.74%
2023/10/16	3.2	67.87	7.1	67.76	68.10	-3.8	6,249	-0.06%
2023/10/13	2	66.00	4	66.60	66.50	-2	6,297	-0.03%
2023/10/12	0	64.25	0.2	65.00	65.50	-0.2	6,268	0.00%
2023/10/11	2.1	64.64	5	64.90	64.80	-2.9	6,265	-0.05%
2023/10/06	3	61.70	13	62.94	63.00	-10	6,240	-0.16%
2023/10/05	3	61.30	5	61.42	61.50	-2	6,219	-0.03%
2023/10/04	3	61.40	0	61.40	61.30	3	6,212	0.05%
2023/10/03	0.1	61.16	6	61.50	61.60	-5.9	6,165	-0.10%
2023/10/02	0	59.67	1	60.20	60.00	-1	6,109	-0.02%
2023/09/28	0.2	59.90	1	60.59	60.60	-0.8	6,078	-0.01%
2023/09/27	1	59.30	1	60.00	60.00	0	6,091	0.00%
2023/09/26	2	60.00	0	60.09	60.00	2	6,178	0.03%
2023/09/25	1	59.40	6	59.87	60.00	-5	6,155	-0.08%
2023/09/22	0	0.00	3.2	58.68	59.50	-3.2	6,134	-0.05%
2023/09/21	0	0.00	10	59.00	59.30	-10	6,071	-0.16%
2023/09/20	1	59.80	8	59.60	59.60	-7	6,051	-0.12%
2023/09/19	2	59.40	4	59.90	59.40	-2	5,985	-0.03%
2023/09/18	3	60.00	3	59.53	59.50	0	5,945	0.00%
2023/09/15	9	59.51	3	58.97	59.50	6	5,888	0.10%
2023/09/14	0	0.00	1	58.20	58.20	-1	5,765	-0.02%
2023/09/12	0	0.00	14	57.06	56.90	-14	5,792	-0.24%
2023/09/11	4	56.70	1	56.70	56.50	3	5,783	0.05%
2023/09/08	0	0.00	3	56.70	56.60	-3	5,779	-0.05%
2023/09/07	0	0.00	1	57.00	56.70	-1	5,796	-0.02%
2023/09/06	1	56.50	5	55.94	56.40	-4	5,762	-0.07%
2023/09/05	3	54.90	5	55.14	55.20	-2	5,683	-0.04%
2023/09/04	0	54.50	1	54.80	54.80	-1	5,702	-0.02%
2023/09/01	0	54.39	1	54.50	54.40	-1	5,709	-0.02%
2023/08/31	2	54.10	1	54.90	54.90	1	5,707	0.02%
2023/08/30	0	53.38	0	0.00	53.70	0	5,618	0.00%
2023/08/29	1	52.90	4	53.40	53.80	-3	5,618	-0.05%
2023/08/28	0	53.83	1	53.90	54.00	-1	5,603	-0.02%
2023/08/25	0	0.00	7	54.16	54.70	-7	5,735	-0.12%
2023/08/24	11	53.71	0	53.90	53.40	11	5,692	0.19%
2023/08/23	1	55.00	0.1	55.50	55.50	0.9	5,647	0.02%
2023/08/22	0	0.00	4	53.60	54.00	-4	5,577	-0.07%
2023/08/21	0	0.00	10	54.00	54.00	-10	5,608	-0.18%
2023/08/18	0	0.00	3	53.07	53.70	-3	5,628	-0.05%
2023/08/17	0	0.00	3	52.07	52.80	-3	5,642	-0.05%
2023/08/16	0	0.00	6	51.73	52.50	-6	5,653	-0.11%
2023/08/15	0	0.00	12	52.08	52.20	-12	5,693	-0.21%
2023/08/14	0	0.00	19.6	51.21	52.00	-19.6	5,640	-0.35%
2023/08/11	0	0.00	2	51.15	51.50	-2	5,592	-0.04%
2023/08/10	2	50.35	0	0.00	51.50	2	5,571	0.04%
2023/08/09	1	50.40	1	51.20	51.20	0	5,527	0.00%
2023/08/07	0	0.00	1	50.50	51.00	-1	5,473	-0.02%
2023/08/04	4	50.00	0	0.00	49.95	4	5,440	0.07%
2023/08/02	3	49.65	0	0.00	49.95	3	5,402	0.06%
2023/08/01	3	50.20	10	50.20	50.40	-7	5,379	-0.13%
2023/07/31	4	50.10	35	50.03	50.40	-31	5,398	-0.57%
2023/07/28	8	50.03	5	50.00	50.30	3	5,366	0.06%
2023/07/27	3	49.43	10	49.62	49.80	-7	5,239	-0.13%
2023/07/26	25.1	49.28	3	49.45	49.15	22.1	5,170	0.43%
2023/07/25	79.2	50.45	4	50.95	50.10	75.2	5,066	1.48%
2023/07/24	22	56.34	52	56.85	56.80	-30	4,749	-0.63%
2023/07/21	10	56.96	3	57.10	57.10	7	4,552	0.15%
2023/07/20	4	58.00	0.3	57.70	57.70	3.7	4,403	0.08%
2023/07/19	1	57.80	0	0.00	57.80	1	4,274	0.02%
2023/07/18	1	58.30	2.8	58.68	59.00	-1.8	4,157	-0.04%
2023/07/17	2	58.15	0	0.00	58.50	2	4,024	0.05%
2023/07/14	0	0.00	2	57.95	58.30	-2	3,995	-0.05%
2023/07/13	5	58.40	72	57.53	57.40	-67	3,958	-1.69%
2023/07/12	1	58.00	2	58.00	58.00	-1	3,910	-0.03%
2023/07/11	0	57.10	1	57.00	57.30	-1	3,877	-0.03%
2023/07/07	11	55.60	0	56.20	56.10	11	3,881	0.28%
2023/07/06	4.2	56.38	2	56.60	56.60	2.2	3,879	0.06%
2023/07/05	0	0.00	4	57.00	56.90	-4	3,862	-0.10%
2023/07/04	2	55.20	18.4	55.90	56.20	-16.4	3,809	-0.43%
2023/07/03	5	54.90	0	0.00	55.00	5	3,697	0.14%
2023/06/28	1	54.90	4	54.75	54.90	-3	3,781	-0.08%
2023/06/27	0	0.00	5	54.56	54.70	-5	3,783	-0.13%
2023/06/26	0	0.00	7	54.74	54.90	-7	3,771	-0.19%
2023/06/21	0.3	54.50	0	0.00	54.80	0.3	3,754	0.01%
2023/06/20	4	54.20	1	54.20	54.50	3	3,755	0.08%
2023/06/16	4	54.40	35	54.21	54.70	-31	3,660	-0.85%
2023/06/15	4	54.25	0	0.00	54.40	4	3,596	0.11%
2023/06/14	0	0.00	22	54.60	54.40	-22	3,611	-0.61%
2023/06/13	3	54.17	10.1	54.30	54.40	-7.1	3,636	-0.19%
2023/06/08	3	53.40	6	53.40	53.60	-3	3,753	-0.08%
2023/06/07	4	53.05	0	0.00	53.20	4	3,759	0.11%
2023/06/06	2	53.30	0.1	53.40	53.30	1.9	3,808	0.05%
2023/06/05	1	53.50	0	0.00	53.50	1	3,814	0.03%
2023/06/02	13	53.40	5	53.40	53.40	8	3,842	0.21%
2023/06/01	0	0.00	10	52.94	53.30	-10	3,831	-0.26%
2023/05/30	6	52.60	2	52.80	52.80	4	3,682	0.11%
2023/05/26	7	51.87	0	0.00	52.40	7	3,704	0.19%
2023/05/25	2	52.00	16	52.15	52.50	-14	3,646	-0.38%
2023/05/24	5	51.60	1	51.60	51.80	4	3,601	0.11%
2023/05/23	4	52.35	0	0.00	52.20	4	3,534	0.11%
2023/05/22	0	0.00	8	52.48	52.70	-8	3,481	-0.23%
2023/05/19	0.1	51.40	34.7	52.21	52.50	-34.6	3,432	-1.01%
2023/05/18	5	51.10	0	0.00	51.30	5	3,383	0.15%
2023/05/17	4	50.60	0	0.00	50.80	4	3,341	0.12%
2023/05/16	0	0.00	0	50.30	50.30	0	3,305	0.00%
2023/05/15	0	49.63	0	0.00	49.80	0	3,314	0.00%
2023/05/12	0	0.00	1	49.75	49.65	-1	3,324	-0.03%
2023/05/11	3.2	49.94	0	50.20	49.80	3.1	3,315	0.09%
2023/05/10	0	50.14	9	49.95	50.00	-9	3,308	-0.27%
2023/05/09	7	49.99	0	0.00	50.00	7	3,339	0.21%
2023/05/08	0	50.20	0	0.00	50.20	0	3,372	0.00%
2023/05/05	1	50.10	0	0.00	50.30	1	3,369	0.03%
2023/05/04	0	50.20	2.3	50.23	50.20	-2.3	3,389	-0.07%
2023/05/02	1	50.20	3	50.20	50.30	-2	3,431	-0.06%
2023/04/28	0.3	50.50	0	0.00	50.00	0.3	3,457	0.01%
2023/04/27	0.1	50.30	11.2	50.40	50.40	-11.1	3,428	-0.32%
2023/04/26	0	49.75	4	49.88	49.75	-4	3,420	-0.12%
2023/04/25	4	49.90	0	0.00	49.80	4	3,402	0.12%
2023/04/24	0	49.71	0	0.00	49.75	0	3,395	0.00%
2023/04/21	3	49.62	0	0.00	49.65	3	3,412	0.09%
2023/04/20	0	50.00	1	50.00	49.95	-1	3,387	-0.03%
2023/04/19	2	50.00	7	50.56	50.00	-5	3,407	-0.15%
2023/04/18	0	50.20	6	50.40	50.50	-6	3,376	-0.18%
2023/04/17	0	50.20	0	0.00	50.20	0	3,372	0.00%
2023/04/14	2	50.20	0	0.00	50.10	2	3,361	0.06%
2023/04/13	4	50.10	0	0.00	50.00	4	3,347	0.12%
2023/04/12	0	0.00	5	50.50	50.40	-5	3,344	-0.15%
2023/04/11	4	50.30	0.3	50.40	50.70	3.7	3,361	0.11%
2023/04/10	2	50.20	6.1	50.40	50.10	-4.1	3,334	-0.12%
2023/04/07	0	0.00	7	50.61	50.40	-7	3,316	-0.21%
2023/03/31	0	50.20	3	50.30	50.20	-3	3,294	-0.09%
2023/03/30	3	49.97	5	50.00	50.00	-2	3,469	-0.06%
2023/03/29	1	49.75	4.6	49.69	49.80	-3.6	3,642	-0.10%
2023/03/28	2	48.50	0	48.88	48.45	2	3,804	0.05%
2023/03/27	2	48.80	0	48.75	48.70	2	4,032	0.05%
2023/03/24	0	48.73	0	0.00	48.70	0	4,293	0.00%
2023/03/23	0.1	48.66	5.1	48.65	48.65	-5	4,313	-0.12%
2023/03/22	3	48.62	1	48.70	48.80	2	4,337	0.05%
2023/03/21	1	48.45	10	48.40	48.25	-9	4,397	-0.20%
2023/03/17	23	48.16	0	0.00	48.10	23	4,426	0.52%
2023/03/16	11	48.11	0	0.00	47.95	11	4,382	0.25%
2023/03/15	0	49.00	6	48.79	48.75	-6	4,336	-0.14%
2023/03/14	12	48.42	4	48.68	48.30	8	4,333	0.18%
2023/03/13	2	49.05	0	0.00	49.00	2	4,270	0.05%
2023/03/10	9	49.30	0	0.00	49.25	9	4,211	0.21%
2023/03/09	10	49.89	15	49.98	49.75	-5	4,197	-0.12%
2023/03/08	1	50.20	4	50.30	50.60	-3	4,205	-0.07%
2023/03/07	11	50.23	3	50.43	50.60	8	4,211	0.19%
2023/03/06	7	49.95	3	49.97	50.00	4	4,211	0.09%
2023/03/03	0	0.00	5	49.64	49.70	-5	4,233	-0.12%
2023/03/02	1	49.00	12	49.44	49.60	-11	4,266	-0.26%
2023/03/01	8.1	49.32	4	49.49	48.75	4.1	4,263	0.10%
2023/02/24	0	0.00	2	49.48	49.30	-2	4,207	-0.05%
2023/02/23	1	49.20	1	49.25	49.20	0	4,200	0.00%
2023/02/22	0	0.00	2	49.20	49.20	-2	4,239	-0.05%
2023/02/20	6	49.68	0	0.00	49.45	6	4,297	0.14%
2023/02/17	3	49.27	0	0.00	49.30	3	4,318	0.07%
2023/02/16	10	49.31	2	49.45	49.20	8	4,371	0.18%
2023/02/15	0	0.00	4	49.08	48.90	-4	4,349	-0.09%
2023/02/14	3	48.90	2	49.35	49.05	1	4,352	0.02%
2023/02/13	0	0.00	2	49.45	49.35	-2	4,364	-0.05%
2023/02/10	0	0.00	0	49.35	49.00	0	4,361	0.00%
2023/02/09	0.2	49.50	0	0.00	49.50	0.2	4,340	0.01%
2023/02/08	4	49.70	0	0.00	49.35	4	4,363	0.09%
2023/02/07	20	49.78	6	49.55	49.80	14	4,378	0.32%
2023/02/06	2	49.35	1	49.60	49.45	1	4,363	0.02%
2023/02/03	1	49.15	4	49.30	49.30	-3	4,317	-0.07%
2023/02/02	1	48.55	19	49.21	49.25	-18	4,296	-0.42%
2023/02/01	0.1	48.30	5.5	48.07	48.45	-5.5	4,253	-0.13%
2023/01/30	0	0.00	4.9	48.03	48.25	-4.9	4,215	-0.12%
2023/01/17	1	47.35	10	47.42	47.50	-9	4,231	-0.21%
2023/01/16	1	47.10	1	48.15	47.20	0	4,251	0.00%
2023/01/12	2	47.23	10	47.15	47.10	-8	4,365	-0.18%
2023/01/11	6	47.45	1	47.40	47.40	5	4,418	0.11%
2023/01/09	14	47.90	1	48.10	48.20	13	4,558	0.29%
2023/01/05	0	47.85	1	47.70	47.80	-1	4,650	-0.02%
2023/01/04	8	47.44	0.1	47.70	47.55	7.9	4,688	0.17%
2023/01/03	0	0.00	4	48.00	47.85	-4	4,761	-0.08%
2022/12/30	2	48.05	15	48.42	48.10	-13	4,762	-0.27%
2022/12/29	4	47.95	2.1	47.78	48.25	1.9	4,750	0.04%
2022/12/27	1	47.40	0	0.00	47.55	1	4,774	0.02%
2022/12/26	0	0.00	3	47.57	47.65	-3	4,845	-0.06%
2022/12/23	0	0.00	1	47.30	47.80	-1	4,941	-0.02%
2022/12/22	2	47.88	9	48.14	48.05	-7	5,029	-0.14%
2022/12/21	8	46.92	2	47.40	47.30	6	4,913	0.12%
2022/12/20	4	47.68	0	0.00	47.30	4	4,741	0.08%
2022/12/19	10	48.09	6.2	48.30	48.75	3.9	4,618	0.08%
2022/12/16	6	46.69	2	47.40	48.45	4	4,426	0.09%
2022/12/15	0	0.00	5.2	47.46	47.65	-5.2	4,309	-0.12%
2022/12/14	4	47.35	1	47.65	47.65	3	4,399	0.07%
2022/12/13	13	47.41	4	48.10	47.35	9	4,448	0.20%
2022/12/12	0	0.00	2.2	48.25	48.75	-2.2	4,469	-0.05%
2022/12/09	0	0.00	6	48.12	48.50	-6	4,607	-0.13%
2022/12/08	4	47.70	0	0.00	47.75	4	4,615	0.09%
2022/12/07	1	47.20	0	0.00	47.15	1	4,619	0.02%
2022/12/06	0	0.00	10	47.90	47.55	-10	4,609	-0.22%
2022/12/05	16	48.28	1	48.50	48.50	15	4,605	0.33%
2022/12/02	20	48.38	0	0.00	48.50	20	4,650	0.43%
2022/12/01	0	0.00	12	48.36	48.40	-12	4,668	-0.26%
2022/11/30	2	47.20	0	47.20	48.50	2	4,656	0.04%
2022/11/29	2	47.20	0	0.00	47.25	2	4,600	0.04%
2022/11/28	1	46.90	1	47.20	46.95	0	4,609	0.00%
2022/11/25	0	0.00	3	47.33	46.90	-3	4,630	-0.06%
2022/11/24	8	47.15	6	47.18	47.20	2	4,620	0.04%
2022/11/23	1	46.70	12.4	46.72	46.70	-11.4	4,610	-0.25%
2022/11/22	0	0.00	4.8	46.35	46.30	-4.8	4,612	-0.10%
2022/11/21	0	0.00	0.7	46.16	46.10	-0.7	4,596	-0.02%
2022/11/18	14	45.92	4	45.78	45.85	10	4,596	0.22%
2022/11/17	16	46.31	0	0.00	46.35	16	4,585	0.35%
2022/11/16	2	46.85	10.3	47.01	47.05	-8.3	4,563	-0.18%
2022/11/15	8	46.56	6	47.04	47.00	2	4,557	0.04%
2022/11/14	2	46.75	4.2	47.15	47.55	-2.2	4,551	-0.05%
2022/11/11	2	46.40	11	46.49	46.65	-9	4,535	-0.20%
2022/11/10	2	45.95	2	46.30	46.30	0	4,561	0.00%
2022/11/09	2	45.65	4	46.28	46.30	-2	4,594	-0.04%
2022/11/08	7	45.39	3	45.52	45.75	4	4,597	0.09%
2022/11/07	3	45.27	18	45.30	45.30	-15	4,576	-0.33%
2022/11/04	4	44.99	16	44.66	45.40	-12	4,564	-0.26%
2022/11/03	0	0.00	2	44.25	44.40	-2	4,553	-0.04%
2022/11/02	2.3	44.46	1	44.50	44.60	1.3	4,539	0.03%
2022/11/01	13	43.90	0	0.00	44.25	13	4,539	0.29%
2022/10/31	4	43.93	0	0.00	43.95	4	4,546	0.09%
2022/10/27	2	44.35	0	0.00	44.15	2	4,587	0.04%
2022/10/26	4	44.28	1	44.35	44.40	3	4,618	0.06%
2022/10/25	17	44.20	2	44.55	44.25	15	4,645	0.32%
2022/10/24	3.2	45.10	0	0.00	45.05	3.2	4,619	0.07%
2022/10/21	1.3	45.87	0.2	45.80	45.20	1.2	4,610	0.02%
2022/10/20	2.1	45.08	1	46.60	46.60	1.1	4,608	0.02%
2022/10/19	5	45.86	7.5	46.21	45.70	-2.5	4,533	-0.06%
2022/10/18	7	45.30	2	45.35	45.60	5	4,484	0.11%
2022/10/17	0	0.00	0.3	45.69	45.70	-0.3	4,480	-0.01%
2022/10/14	5.2	46.48	0	0.00	46.10	5.2	4,470	0.12%
2022/10/13	0	0.00	0.2	46.96	46.80	-0.2	4,511	-0.01%
2022/10/11	0	47.20	21	47.43	46.85	-21	4,757	-0.44%
2022/10/07	3	47.23	0.2	47.85	47.20	2.8	4,773	0.06%
2022/10/06	1	47.95	74	47.76	47.70	-73	4,864	-1.50%
2022/10/05	3	47.45	3.1	47.54	47.30	-0.1	4,916	0.00%
2022/10/04	0	0.00	7	47.02	47.00	-7	4,936	-0.14%
2022/10/03	4	45.59	4	45.94	45.85	0	4,897	0.00%
2022/09/30	14.1	46.03	1	46.50	46.45	13.1	4,875	0.27%
2022/09/29	0	0.00	2	46.45	47.10	-2	4,833	-0.04%
2022/09/28	1.1	46.34	3	46.17	46.10	-1.9	4,769	-0.04%
2022/09/27	0	0.00	1	47.10	47.10	-1	4,713	-0.02%
2022/09/26	1	46.75	4	46.85	46.85	-3	4,697	-0.06%
2022/09/23	13.6	47.76	9.1	47.79	47.40	4.5	4,628	0.10%
2022/09/22	10	48.20	0	0.00	48.20	10	4,619	0.22%
2022/09/21	3.1	49.29	0	0.00	49.05	3.1	4,510	0.07%
2022/09/20	1	49.55	3	49.40	49.90	-2	4,422	-0.05%
2022/09/19	1.1	49.69	0	0.00	50.00	1.1	4,355	0.03%
2022/09/16	14.1	50.10	0	0.00	50.10	14.1	4,290	0.33%
2022/09/15	0	0.00	0.1	51.90	51.60	-0.1	4,213	0.00%
2022/09/14	0	0.00	2	51.75	51.50	-2	4,260	-0.05%
2022/09/13	0	0.00	4	52.15	52.00	-4	4,338	-0.09%
2022/09/12	2.1	52.18	0	0.00	52.20	2.1	4,492	0.05%
2022/09/08	0	0.00	2	51.75	52.30	-2	4,634	-0.04%
2022/09/07	0	50.24	0	0.00	50.40	0	4,642	0.00%
2022/09/05	0	50.70	0	50.90	50.70	0	4,717	0.00%
2022/09/02	1	50.90	1	51.40	50.90	0	4,794	0.00%
2022/09/01	0.1	50.60	0	0.00	50.70	0.1	4,844	0.00%
2022/08/31	0	0.00	7	51.30	51.40	-7	4,920	-0.14%
2022/08/30	0	50.50	0	0.00	50.70	0	4,986	0.00%
2022/08/29	0	0.00	4	50.70	50.50	-4	5,086	-0.08%
2022/08/25	0.1	50.59	0	0.00	50.40	0.1	5,298	0.00%
2022/08/24	1	49.95	0	0.00	50.00	1	5,467	0.02%
2022/08/22	0	50.00	1	49.50	50.40	-1	5,942	-0.02%
2022/08/19	1	49.80	1	50.00	49.90	0	6,057	0.00%
2022/08/18	12.6	50.01	1	50.20	49.90	11.6	6,153	0.19%
2022/08/17	0.1	51.14	10	51.06	51.00	-9.9	6,319	-0.16%
2022/08/16	0.2	51.70	0	0.00	51.70	0.2	6,438	0.00%
2022/08/15	0	51.30	0	0.00	51.30	0	6,469	0.00%
2022/08/12	0.1	51.50	0	0.00	51.40	0.1	6,570	0.00%
2022/08/11	2	51.25	1	51.30	51.40	1	6,615	0.02%
2022/08/10	0	50.85	0	0.00	51.10	0	6,653	0.00%
2022/08/09	1.1	51.12	0	0.00	51.10	1.1	6,661	0.02%
2022/08/08	2	51.20	1	50.70	51.30	1	6,689	0.01%
2022/08/05	4	50.20	2	50.40	50.70	2	6,713	0.03%
2022/08/04	3.2	49.42	3	49.90	49.95	0.2	6,747	0.00%
2022/08/03	0	49.93	0	0.00	50.10	0	6,774	0.00%
2022/08/02	4.3	49.77	2	49.90	50.20	2.3	6,790	0.03%
2022/07/29	0	0.00	5	49.85	50.20	-5	6,743	-0.07%
2022/07/28	1	49.50	10	49.78	49.60	-9	6,705	-0.13%
2022/07/26	0	0.00	1	48.95	49.20	-1	6,664	-0.02%
2022/07/25	1.4	49.46	0	0.00	49.05	1.4	6,645	0.02%
2022/07/22	5.5	49.41	0	0.00	49.55	5.5	6,653	0.08%
2022/07/21	11.1	49.38	2.2	49.72	49.70	8.9	6,600	0.14%
2022/07/20	8.2	49.07	7.5	49.24	49.10	0.7	6,538	0.01%
2022/07/19	6.6	48.40	1	48.60	48.60	5.6	6,472	0.09%
2022/07/18	7.3	51.72	0	0.00	52.80	7.3	6,297	0.12%
2022/07/15	4.3	51.49	0	0.00	51.80	4.3	6,149	0.07%
2022/07/14	0.5	52.20	0	0.00	52.10	0.5	6,075	0.01%
2022/07/12	0.2	51.43	0	0.00	51.50	0.2	5,926	0.00%
2022/07/07	0.1	51.90	0	0.00	52.30	0.1	5,894	0.00%
2022/07/06	1.2	52.11	3	52.10	51.80	-1.8	5,882	-0.03%
2022/07/05	0.1	52.80	2.5	52.84	53.00	-2.4	5,896	-0.04%
2022/07/01	0.1	54.35	1	53.50	53.90	-0.9	5,936	-0.01%
2022/06/30	0.1	55.10	1	55.20	55.10	-0.9	5,925	-0.02%
2022/06/28	0	55.70	0	0.00	56.10	0	5,901	0.00%
2022/06/27	0.4	55.96	5	56.00	55.80	-4.7	5,916	-0.08%
2022/06/24	0	0.00	1	55.90	55.30	-1	5,928	-0.02%
2022/06/23	0	0.00	1	55.00	54.90	-1	5,937	-0.02%
2022/06/22	0.5	54.70	0	0.00	54.80	0.5	5,889	0.01%
2022/06/21	0	0.00	9	55.80	55.40	-9	5,848	-0.15%
2022/06/20	1.2	54.87	1	55.00	54.40	0.2	5,920	0.00%
2022/06/17	0.2	55.90	2	55.75	56.30	-1.8	5,758	-0.03%
2022/06/16	6	57.00	2	56.90	56.80	4	5,607	0.07%
2022/06/15	1.1	56.91	0.9	56.50	56.50	0.2	5,680	0.00%
2022/06/14	2.2	56.84	0.5	56.80	56.80	1.7	5,642	0.03%
2022/06/13	3	56.40	3	57.17	56.80	0	5,604	0.00%
2022/06/10	4.1	57.10	4	57.15	57.10	0.1	5,572	0.00%
2022/06/09	5.2	57.28	5	57.36	57.10	0.2	5,509	0.00%
2022/06/08	0	0.00	9	57.48	57.20	-9	5,379	-0.17%
2022/06/07	13	57.14	5	57.04	56.90	8	5,333	0.15%
2022/06/06	7	57.11	7.1	57.40	57.00	-0.1	5,224	0.00%
2022/06/02	2	55.65	3.2	56.38	56.10	-1.2	5,140	-0.02%
2022/06/01	8.5	55.46	14.2	55.44	55.40	-5.7	5,120	-0.11%
2022/05/31	6.3	54.03	0	54.25	52.80	6.3	4,955	0.13%
2022/05/30	19.2	55.66	15	54.67	54.40	4.2	4,711	0.09%
2022/05/27	2.1	56.15	1.2	56.30	56.20	0.9	4,554	0.02%
2022/05/26	0	55.80	0	0.00	55.90	0	4,473	0.00%
2022/05/25	3	57.20	3	56.83	56.10	0	4,402	0.00%
2022/05/24	2.1	56.49	19	56.62	56.20	-16.9	4,249	-0.40%
2022/05/23	0.1	55.90	3	56.00	55.80	-2.9	4,110	-0.07%
2022/05/20	1	55.99	1.3	55.38	56.00	-0.3	4,080	-0.01%
2022/05/19	0	54.29	1	54.40	54.40	-1	3,976	-0.02%
2022/05/18	1	54.40	1	54.30	54.60	0	3,952	0.00%
2022/05/16	1	54.29	0	0.00	54.10	1	3,938	0.03%
2022/05/13	0	53.50	0	0.00	53.50	0	3,964	0.00%
2022/05/12	0	0.00	1	53.30	53.40	-1	3,988	-0.03%
2022/05/11	4	52.53	0	0.00	52.80	4	4,020	0.10%
2022/05/10	1.3	52.49	0	0.00	53.00	1.3	3,994	0.03%
2022/05/09	1	53.20	0	53.40	53.00	1	3,972	0.03%
2022/05/05	0	0.00	1	54.00	54.40	-1	4,056	-0.02%
2022/05/04	1	53.90	0	0.00	53.80	1	4,069	0.02%
2022/04/29	1	54.20	0	54.30	54.30	1	4,149	0.02%
2022/04/28	4.1	53.01	0	0.00	54.20	4.1	4,209	0.10%
2022/04/27	1.2	53.45	0	0.00	53.30	1.2	4,221	0.03%
2022/04/26	0.2	54.50	2	54.70	54.70	-1.8	4,232	-0.04%
2022/04/25	2	55.15	0	0.00	54.70	2	4,310	0.05%
2022/04/22	3	55.50	0	0.00	56.10	3	4,303	0.07%
2022/04/21	1	55.90	0	0.00	56.10	1	4,363	0.02%
2022/04/20	0	56.00	0	0.00	56.00	0	4,408	0.00%
2022/04/15	0	56.10	0	0.00	56.20	0	4,652	0.00%
2022/04/14	2	56.10	0	0.00	56.40	2	4,672	0.04%
2022/04/13	0	55.70	0	0.00	56.50	0	4,681	0.00%
2022/04/12	1	55.70	0	0.00	55.50	1	4,727	0.02%
2022/04/11	0	0.00	4	56.60	56.00	-4	4,751	-0.08%
2022/04/08	1.1	55.59	0	0.00	56.00	1.1	4,779	0.02%
2022/04/07	4	55.75	0	0.00	55.50	4	4,784	0.08%
2022/04/06	1	55.80	0	0.00	56.50	1	4,751	0.02%
2022/04/01	0	56.00	0	0.00	56.20	0	4,743	0.00%
2022/03/31	3	56.10	0	0.00	56.00	3	4,760	0.06%
2022/03/30	1.2	56.12	0	0.00	56.40	1.2	4,771	0.03%
2022/03/29	3.1	55.94	0	0.00	56.40	3.1	4,789	0.07%
2022/03/28	0.2	56.00	0	0.00	56.20	0.2	4,808	0.00%
2022/03/25	0	56.60	1	56.60	56.70	-1	4,822	-0.02%
2022/03/24	0.1	56.20	1	56.20	56.90	-0.9	4,842	-0.02%
2022/03/23	9.7	56.43	17	56.42	56.30	-7.3	4,912	-0.15%
2022/03/21	4	58.10	0	0.00	58.20	4	4,776	0.08%
2022/03/18	0	0.00	0	57.59	58.50	0	4,765	0.00%
2022/03/17	1	56.80	0	0.00	57.30	1	4,639	0.02%
2022/03/15	2	56.30	0	0.00	56.40	2	4,629	0.04%
2022/03/14	0	0.00	11	57.05	57.20	-11	4,597	-0.24%
2022/03/10	0	0.00	8	57.15	57.20	-8	4,614	-0.17%
2022/03/09	0	0.00	0.1	56.00	56.10	-0.1	4,570	0.00%
2022/03/08	5	55.54	0	0.00	55.60	5	4,550	0.11%
2022/03/07	1	55.60	6	55.73	56.10	-5	4,497	-0.11%
2022/03/04	0	0.00	3	56.70	56.80	-3	4,639	-0.06%
2022/03/03	0	0.00	1	56.80	56.90	-1	4,648	-0.02%
2022/03/02	2	56.50	0.2	56.80	56.90	1.8	4,619	0.04%
2022/03/01	0	0.00	46.2	56.23	56.70	-46.2	4,574	-1.01%
2022/02/25	0	0.00	2.1	55.69	55.70	-2.1	4,518	-0.05%
2022/02/24	0	55.50	26	55.86	55.70	-26	4,479	-0.58%
2022/02/22	1	55.50	1	55.40	56.00	0	4,427	0.00%
2022/02/21	0	0.00	1	56.00	55.90	-1	4,442	-0.02%
2022/02/18	6	55.83	3	55.67	55.90	3	4,563	0.07%
2022/02/17	5	55.66	1	56.10	55.90	4	4,577	0.09%
2022/02/16	3	55.90	2	56.00	56.00	1	4,555	0.02%
2022/02/15	4.2	55.52	5	55.80	55.50	-0.8	4,535	-0.02%
2022/02/14	6.1	55.83	0	0.00	55.80	6.1	4,485	0.14%
2022/02/11	1.1	55.53	3	56.00	56.10	-1.9	4,438	-0.04%
2022/02/10	0.2	55.36	6	55.33	55.60	-5.8	4,358	-0.13%
2022/02/09	2.2	55.02	1	55.10	55.20	1.2	4,343	0.03%
2022/02/08	1	55.00	1	55.10	55.20	0	4,308	0.00%
2022/02/07	1.2	54.95	0.3	54.10	55.10	0.9	4,275	0.02%
2022/01/26	0	0.00	88	54.30	54.40	-88	4,189	-2.10%
2022/01/25	0.1	54.00	3	54.40	54.50	-2.9	4,188	-0.07%
2022/01/24	0	0.00	48.1	53.78	54.40	-48.1	4,159	-1.16%
2022/01/21	5	54.20	15	54.00	54.30	-10	4,133	-0.24%
2022/01/20	76	54.60	1	54.70	54.70	75	4,094	1.83%
2022/01/19	0	0.00	0.1	54.45	54.40	-0.1	4,051	0.00%
2022/01/18	3	54.50	5	54.44	54.50	-2	4,028	-0.05%
2022/01/17	5	53.60	0	0.00	53.50	5	3,949	0.13%
2022/01/14	0	0.00	1	52.90	53.40	-1	4,013	-0.02%
2022/01/13	2	53.60	5	53.84	53.90	-3	3,994	-0.08%
2022/01/12	21	54.19	7.1	53.73	53.60	13.9	3,977	0.35%
2022/01/11	4	53.10	63	53.10	53.20	-59	3,898	-1.51%
2022/01/10	0	0.00	2.8	51.76	51.80	-2.8	3,807	-0.07%
2022/01/06	2	51.70	0.1	51.80	52.00	1.9	3,788	0.05%
2022/01/04	20	52.20	1	51.90	51.90	19	3,756	0.51%
2022/01/03	22	52.55	15	52.17	52.30	7	3,738	0.19%
2021/12/30	35.1	52.66	3.1	52.76	52.60	32	3,721	0.86%
2021/12/29	1	52.00	1	52.00	52.50	0	3,711	0.00%
2021/12/28	0	0.00	1	52.20	52.20	-1	3,706	-0.03%
2021/12/27	0.1	51.80	2	51.65	51.90	-1.9	3,716	-0.05%
2021/12/24	1	51.40	5	51.20	51.20	-4	3,706	-0.11%
2021/12/22	1	50.90	0	0.00	50.70	1	3,689	0.03%
2021/12/21	1	50.60	2	50.70	50.80	-1	3,642	-0.03%
2021/12/20	1	50.80	0	0.00	50.60	1	3,608	0.03%
2021/12/17	12	50.62	0	0.00	50.80	12	3,575	0.34%
2021/12/16	2	50.45	1	50.80	50.60	1	3,487	0.03%
2021/12/15	4	50.38	0	0.00	50.50	4	3,506	0.11%
2021/12/14	1	50.60	0	0.00	50.50	1	3,531	0.03%
2021/12/13	11	50.81	52	50.80	50.60	-41	3,523	-1.16%
2021/12/10	0	0.00	10	50.60	50.40	-10	3,512	-0.28%
2021/12/09	15	50.13	0	0.00	50.20	15	3,500	0.43%
2021/12/08	27	50.30	1	50.30	50.20	26	3,497	0.74%
2021/12/07	31	50.30	5	50.30	50.30	26	3,492	0.74%
2021/12/06	5	50.40	0	0.00	50.80	5	3,479	0.14%
2021/12/03	5	50.30	11	50.39	50.10	-6	3,495	-0.17%
2021/12/02	1	50.00	0	0.00	50.10	1	3,493	0.03%
2021/12/01	5	50.10	12	50.44	50.40	-7	3,499	-0.20%
2021/11/30	12.2	50.02	0	0.00	50.30	12.2	3,492	0.35%
2021/11/29	10	50.00	2	49.90	49.95	8	3,298	0.24%
2021/11/26	1	50.10	0	0.00	50.00	1	3,292	0.03%
2021/11/24	2.5	50.44	1	50.60	50.50	1.5	3,289	0.05%
2021/11/23	1.1	50.81	0.1	50.90	50.60	1	3,297	0.03%
2021/11/22	8.3	50.58	0	0.00	51.00	8.3	3,299	0.25%
2021/11/19	0	0.00	36	50.41	50.50	-36	3,306	-1.09%
2021/11/18	10	50.10	2	50.00	50.10	8	3,273	0.24%
2021/11/17	15.1	50.81	20	50.58	50.50	-4.9	3,221	-0.15%
2021/11/16	4.1	51.72	4	51.60	51.80	0.1	3,126	0.00%
2021/11/15	52	51.90	0	0.00	52.00	52	3,180	1.64%
2021/11/12	1	52.00	0	0.00	52.10	1	3,240	0.03%
2021/11/11	10	51.90	17	52.29	52.10	-7	3,309	-0.21%
2021/11/10	2	51.90	0.5	52.00	52.20	1.5	3,420	0.04%
2021/11/09	0	0.00	2	52.30	52.30	-2	3,467	-0.06%
2021/11/08	10	52.00	0.1	52.00	52.10	10	3,634	0.27%
2021/11/05	0	0.00	21	51.91	52.10	-21	4,046	-0.52%
2021/11/03	10	52.00	10	52.50	52.60	0	4,288	0.00%
2021/11/02	0	0.00	12	52.61	52.00	-12	4,352	-0.28%
2021/11/01	0	0.00	19.1	52.53	52.60	-19.1	4,399	-0.43%
2021/10/29	0	0.00	1	52.10	51.90	-1	4,453	-0.02%
2021/10/28	0.5	52.10	0	0.00	52.00	0.5	4,509	0.01%
2021/10/26	0	0.00	1	51.80	51.80	-1	4,543	-0.02%
2021/10/25	1	51.80	0	0.00	51.40	1	4,542	0.02%
2021/10/22	9	51.50	22.1	51.49	51.80	-13.1	4,561	-0.29%
2021/10/21	1	50.30	1	50.70	50.40	0	4,493	0.00%
2021/10/20	1	50.60	6	50.47	50.50	-5	4,446	-0.11%
2021/10/19	0	0.00	10.1	50.25	50.60	-10.1	4,489	-0.23%
2021/10/18	0.5	49.50	9	49.76	49.60	-8.5	4,473	-0.19%
2021/10/15	7	49.37	0.2	49.35	49.50	6.8	4,479	0.15%
2021/10/14	2	49.00	3	49.17	49.30	-1	4,493	-0.02%
2021/10/13	0	49.20	0	0.00	48.95	0	4,577	0.00%
2021/10/12	5	48.95	5	49.20	49.35	0	4,622	0.00%
2021/10/08	7	49.12	0.1	48.95	49.00	6.9	4,683	0.15%
2021/10/07	7	48.48	4	48.34	48.50	3	4,726	0.06%
2021/10/06	0	0.00	0.2	47.40	47.25	-0.2	4,777	-0.01%
2021/10/05	5	47.00	0	0.00	47.55	5	4,859	0.10%
2021/10/04	12	47.59	3	48.05	47.55	9	4,957	0.18%
2021/10/01	1	47.95	10	47.97	48.05	-9	5,005	-0.18%
2021/09/30	4	48.20	4	48.15	48.50	0	5,197	0.00%
2021/09/29	43	48.23	0.8	48.50	48.20	42.2	5,937	0.71%
2021/09/28	13	48.50	1	48.80	48.90	12	6,454	0.19%
2021/09/27	17	48.80	4	48.75	48.70	13	6,662	0.20%
2021/09/24	5	48.57	2	48.73	48.50	3	6,691	0.04%
2021/09/23	12.2	48.40	2	48.35	48.35	10.2	6,726	0.15%
2021/09/22	31	48.12	0	0.00	48.15	31	6,709	0.46%
2021/09/17	2	48.70	0	0.00	48.90	2	6,676	0.03%
2021/09/16	2	48.45	0	0.00	48.65	2	6,655	0.03%
2021/09/15	1	48.30	0	48.50	48.25	1	6,700	0.01%
2021/09/14	9.1	48.53	1	48.40	48.30	8.1	6,743	0.12%
2021/09/13	3	48.55	2.1	48.42	48.80	0.9	6,789	0.01%
2021/09/10	2	48.28	0	0.00	48.40	2	6,835	0.03%
2021/09/09	20	47.20	0	0.00	47.80	20	6,945	0.29%
2021/09/08	20	47.35	39	47.67	47.50	-19	6,945	-0.27%
2021/09/07	0	0.00	1	47.70	47.80	-1	6,939	-0.01%
2021/09/06	0	0.00	1	47.85	47.80	-1	6,956	-0.01%
2021/09/03	0	0.00	0	48.10	48.15	0	6,950	0.00%
2021/09/02	1	47.85	2	48.40	47.70	-1	6,969	-0.01%
2021/09/01	31	48.00	0	0.00	48.10	31	6,957	0.45%
2021/08/27	0	0.00	29	47.55	47.65	-29	6,936	-0.42%
2021/08/26	0	0.00	91	47.58	47.50	-91	6,929	-1.31%
2021/08/25	11	47.64	1.1	47.67	47.85	9.9	6,941	0.14%
2021/08/24	1	47.50	0	0.00	47.65	1	6,947	0.01%
2021/08/23	1	47.20	0	0.00	47.20	1	6,967	0.01%
2021/08/20	41	46.60	0	0.00	46.55	41	6,993	0.59%
2021/08/19	2	47.05	0	0.00	47.10	2	7,091	0.03%
2021/08/18	3	47.48	0.1	47.70	47.60	2.9	7,026	0.04%
2021/08/17	1.1	47.60	4	47.85	47.60	-2.9	6,988	-0.04%
2021/08/16	41.3	47.00	0	0.00	47.40	41.3	6,916	0.60%
2021/08/13	10.5	48.00	0	0.00	47.90	10.5	6,827	0.15%
2021/08/12	12.1	47.88	1	48.30	48.35	11.1	6,804	0.16%
2021/08/11	35.7	49.34	2	48.83	48.85	33.7	6,673	0.50%
2021/08/10	8.1	55.14	17	55.10	55.10	-8.9	6,273	-0.14%
2021/08/09	1	55.60	4	55.65	55.40	-3	6,181	-0.05%
2021/08/06	8	55.65	6	55.87	55.60	2	6,101	0.03%
2021/08/05	6.1	55.89	5.3	55.92	56.20	0.8	6,078	0.01%
2021/08/04	5.1	55.50	9.3	55.44	55.50	-4.2	6,119	-0.07%
2021/08/03	3.1	54.70	5	54.80	55.10	-1.9	6,142	-0.03%
2021/08/02	0.1	54.50	5	54.50	54.60	-4.9	6,079	-0.08%
2021/07/30	1	54.70	0	0.00	54.60	1	6,060	0.02%
2021/07/29	0.2	54.60	5	54.80	54.60	-4.8	6,068	-0.08%
2021/07/28	2	54.15	14	54.09	54.60	-12	6,082	-0.20%
2021/07/27	1	54.60	10	54.80	54.80	-9	6,126	-0.15%
2021/07/26	2	55.00	0	0.00	54.80	2	6,156	0.03%
2021/07/23	2.2	54.76	3	54.80	55.00	-0.8	6,184	-0.01%
2021/07/22	8	54.14	2	54.20	54.60	6	6,164	0.10%
2021/07/21	2.1	54.78	10	54.40	54.60	-7.9	6,136	-0.13%
2021/07/20	2.2	54.79	30	54.77	54.80	-27.8	6,137	-0.45%
2021/07/19	2.1	55.13	20.7	54.85	55.20	-18.6	6,115	-0.30%
2021/07/16	23.1	54.22	2.2	54.32	54.40	20.9	6,090	0.34%
2021/07/15	12.1	54.02	3	54.00	54.10	9.1	6,054	0.15%
2021/07/14	8	53.60	7.3	53.70	54.10	0.8	5,979	0.01%
2021/07/13	9.3	54.58	0	0.00	54.20	9.3	5,909	0.16%
2021/07/12	22.1	55.46	14	55.66	55.00	8.1	5,810	0.14%
2021/07/09	26.5	55.49	1.3	55.24	55.40	25.2	5,715	0.44%
2021/07/08	12	56.37	2	56.10	56.40	10	5,625	0.18%
2021/07/07	40.7	56.45	38.5	55.85	55.80	2.2	5,586	0.04%
2021/07/06	307.6	58.68	120.5	58.93	57.00	187.1	5,419	3.45%	大買/大賣/鉅額交易
2021/07/05	113	57.68	40	57.70	57.70	73	4,804	1.52%	大買/
2021/07/02	36.4	52.77	11	53.63	52.50	25.4	4,266	0.59%
2021/07/01	16	51.51	10	51.55	51.10	6	4,058	0.15%
2021/06/30	22	51.05	1	50.80	51.10	21	4,050	0.52%
2021/06/29	0	0.00	5	50.60	50.70	-5	4,031	-0.12%
2021/06/25	4	50.28	0	0.00	50.20	4	4,092	0.10%
2021/06/24	6	50.20	0	0.00	50.40	6	4,122	0.15%
2021/06/23	5	50.36	0	0.00	50.40	5	4,105	0.12%
2021/06/22	1	51.00	3	50.63	50.50	-2	4,089	-0.05%
2021/06/21	8	49.78	0	0.00	50.20	8	4,041	0.20%
2021/06/18	2	50.40	1.2	50.85	50.00	0.8	3,990	0.02%
2021/06/17	2	50.85	0	0.00	51.10	2	3,881	0.05%
2021/06/16	2	50.65	1	50.40	50.90	1	3,960	0.03%
2021/06/15	14.2	50.65	0	0.00	50.70	14.2	3,979	0.36%
2021/06/10	3.1	50.46	1	50.70	50.40	2.1	4,074	0.05%
2021/06/09	0	0.00	0.2	50.50	50.40	-0.2	4,105	-0.01%
2021/06/08	0	50.80	0	0.00	50.80	0	4,104	0.00%
2021/06/04	0	51.00	21	51.20	51.30	-21	4,082	-0.51%
2021/06/03	0	51.20	0	0.00	51.30	0	4,097	0.00%
2021/06/02	0	51.43	1	51.60	51.80	-1	4,113	-0.02%
2021/05/31	0	0.00	1	51.80	51.90	-1	4,146	-0.02%
2021/05/28	7	51.17	0	0.00	51.60	7	4,161	0.17%
2021/05/27	1	51.90	1	51.90	51.90	0	4,198	0.00%
2021/05/26	1	50.70	0	0.00	50.70	1	4,136	0.02%
2021/05/21	0	0.00	4	49.00	49.45	-4	4,222	-0.09%
2021/05/20	7	49.84	1	49.50	49.40	6	4,210	0.14%
2021/05/19	2	50.20	0	0.00	50.00	2	4,196	0.05%
2021/05/18	1	48.90	0	0.00	49.20	1	4,190	0.02%
2021/05/17	0	0.00	6	47.62	47.45	-6	4,212	-0.14%
2021/05/12	0	0.00	4	48.06	47.50	-4	4,096	-0.10%
2021/05/11	1	50.50	1	48.95	49.20	0	4,026	0.00%
2021/05/10	0	0.00	4	51.05	51.20	-4	3,950	-0.10%
2021/05/06	1	50.00	0	0.00	50.00	1	4,029	0.02%
2021/05/04	0.1	49.65	25	49.45	49.65	-24.9	4,141	-0.60%
2021/05/03	6	51.38	3	50.80	50.30	3	4,201	0.07%
2021/04/29	1	51.50	1.3	51.86	51.50	-0.3	4,184	-0.01%
2021/04/28	0	0.00	0	51.21	51.60	0	4,174	0.00%
2021/04/27	20	50.00	6	49.97	50.20	14	4,191	0.33%
2021/04/26	0	0.00	3	50.20	49.95	-3	4,197	-0.07%
2021/04/23	1	49.85	0	0.00	49.50	1	4,191	0.02%
2021/04/22	0	0.00	6	49.46	49.50	-6	4,235	-0.14%
2021/04/21	0	0.00	0	49.15	49.00	0	4,213	0.00%
2021/04/20	0.4	48.10	1	48.35	48.55	-0.6	4,224	-0.01%
2021/04/19	1	47.90	1.2	47.87	48.25	-0.2	4,271	0.00%
2021/04/16	0	0.00	4	47.55	47.80	-4	4,303	-0.09%
2021/04/15	2	47.35	0	0.00	47.55	2	4,347	0.05%
2021/04/14	2	46.78	1.3	46.94	47.35	0.8	4,401	0.02%
2021/04/13	1	47.55	1	47.55	47.35	0	4,410	0.00%
2021/04/12	1	47.19	0	0.00	47.05	1	4,394	0.02%
2021/04/09	15.3	47.27	2.1	47.34	46.95	13.2	4,361	0.30%
2021/04/08	9	49.41	0	0.00	49.50	9	4,206	0.21%
2021/04/07	0	0.00	1	49.40	49.60	-1	4,227	-0.02%
2021/04/06	0	0.00	5.8	49.49	49.55	-5.8	4,215	-0.14%
2021/04/01	0	0.00	3	48.83	48.80	-3	4,201	-0.07%
2021/03/31	23	49.17	1	48.70	48.80	22	4,187	0.53%
2021/03/30	0	0.00	3.5	48.57	48.75	-3.5	4,141	-0.08%
2021/03/29	0	0.00	9	48.40	48.25	-9	4,161	-0.22%
2021/03/25	0	0.00	11.3	47.99	48.15	-11.3	4,134	-0.27%
2021/03/23	0	0.00	1	47.50	47.85	-1	4,144	-0.02%
2021/03/22	0	0.00	5	47.36	47.65	-5	4,171	-0.12%
2021/03/19	8	47.49	3	47.43	47.65	5	4,178	0.12%
2021/03/18	0	0.00	2	47.83	47.95	-2	4,119	-0.05%
2021/03/17	0	0.00	1.3	47.48	47.25	-1.3	4,149	-0.03%
2021/03/16	6	46.94	5	47.09	47.15	1	4,130	0.02%
2021/03/15	7	46.35	17	46.50	46.60	-10	4,179	-0.24%
2021/03/11	0	0.00	1.2	45.54	45.55	-1.2	4,250	-0.03%
2021/03/10	0	0.00	3	45.50	45.35	-3	4,328	-0.07%
2021/03/09	2.5	44.96	7	44.84	45.00	-4.5	4,402	-0.10%
2021/03/08	1	45.00	2.4	44.85	44.90	-1.4	4,530	-0.03%
2021/03/05	2	45.18	1	45.15	45.25	1	4,703	0.02%
2021/03/04	1	45.50	7	45.44	45.45	-6	5,108	-0.12%
2021/03/03	2	45.75	0.9	45.80	46.00	1.1	5,155	0.02%
2021/03/02	1	46.25	5.3	46.11	45.90	-4.3	5,204	-0.08%
2021/02/26	1	45.40	1.3	45.54	45.35	-0.3	5,188	-0.01%
2021/02/25	1	45.30	0.5	45.25	45.50	0.5	5,131	0.01%
2021/02/24	22	45.03	4	45.15	45.05	18	5,126	0.35%
2021/02/23	1.5	44.92	8.5	44.94	45.05	-7	5,111	-0.14%
2021/02/22	5	44.50	2	44.30	44.45	3	5,069	0.06%
2021/02/19	13	44.13	0	0.00	44.30	13	5,072	0.26%
2021/02/18	0.4	44.43	0	0.00	44.45	0.4	5,068	0.01%
2021/02/17	1	44.45	1.3	44.18	44.20	-0.3	5,060	-0.01%
2021/02/05	0	0.00	4	43.58	43.50	-4	5,018	-0.08%
2021/02/03	0.2	43.67	0	0.00	43.95	0.2	5,048	0.00%
2021/02/01	0	0.00	2	43.00	43.10	-2	5,056	-0.04%
2021/01/29	0	0.00	0.6	43.31	43.00	-0.6	5,036	-0.01%
2021/01/28	1	43.95	2	43.65	44.10	-1	4,965	-0.02%
2021/01/27	0	0.00	2	44.48	44.60	-2	4,929	-0.04%
2021/01/26	10.4	45.55	8.9	45.01	44.70	1.5	4,896	0.03%
2021/01/25	3.1	44.60	44.7	44.39	45.60	-41.6	4,766	-0.87%
2021/01/21	2	43.23	1	43.20	42.90	1	4,659	0.02%
2021/01/20	4	42.96	2	43.10	42.80	2	4,669	0.04%
2021/01/19	1	43.40	1.3	43.71	43.30	-0.3	4,594	-0.01%
2021/01/18	1	43.45	0	0.00	43.45	1	4,567	0.02%
2021/01/15	1	43.50	20	43.85	43.50	-19	4,542	-0.42%
2021/01/14	0.1	43.40	4	43.63	43.60	-3.9	4,584	-0.09%
2021/01/13	1	43.95	0.2	43.60	43.60	0.8	4,567	0.02%
2021/01/12	0	0.00	14.3	43.96	43.65	-14.3	4,539	-0.32%
2021/01/11	1.5	43.42	4	43.59	43.85	-2.5	4,468	-0.06%
2021/01/08	0	0.00	4	43.26	43.60	-4	4,424	-0.09%
2021/01/07	2.1	43.24	12	43.23	43.30	-9.9	4,364	-0.23%
2021/01/06	3	42.60	0	0.00	42.75	3	4,307	0.07%
2021/01/04	1.6	42.88	0	0.00	42.80	1.6	4,250	0.04%
2020/12/31	3	42.80	9	42.66	42.90	-6	4,239	-0.14%
2020/12/30	1	42.75	10	42.80	42.85	-9	4,225	-0.21%
2020/12/29	0	0.00	1	42.80	42.85	-1	4,201	-0.02%
2020/12/28	0.3	42.75	3	42.75	42.75	-2.7	4,203	-0.06%
2020/12/25	0.8	42.45	9	42.45	42.55	-8.3	4,195	-0.20%
2020/12/24	0	0.00	6	42.30	42.30	-6	4,177	-0.14%
2020/12/23	0	42.00	1	41.70	42.25	-1	4,186	-0.02%
2020/12/22	1.1	42.23	0	0.00	42.00	1.1	4,268	0.03%
2020/12/18	0.3	42.10	27	42.20	42.15	-26.7	4,440	-0.60%
2020/12/16	1	42.43	3	42.62	42.80	-2	4,477	-0.04%
2020/12/15	0	0.00	0.1	42.20	42.05	-0.1	4,452	0.00%
2020/12/14	0	0.00	21	42.39	42.45	-21	4,436	-0.47%
2020/12/11	7.1	42.27	23.9	42.27	42.40	-16.8	4,415	-0.38%
2020/12/10	6	42.00	8	42.27	42.20	-2	4,401	-0.05%
2020/12/09	13.2	42.25	9	42.28	42.15	4.2	4,362	0.10%
2020/12/08	0	0.00	14	41.90	42.05	-14	4,289	-0.33%
2020/12/07	6	41.81	20	41.64	41.90	-14	4,231	-0.33%
2020/12/04	1	41.45	2	41.50	41.75	-1	4,172	-0.02%
2020/12/03	12	41.24	12	41.16	41.30	0	4,112	0.00%
2020/12/02	26	41.43	24	41.65	41.60	2	4,056	0.05%
2020/12/01	28.2	41.95	3.8	41.79	41.80	24.4	3,975	0.61%
2020/11/30	23	41.69	6	42.33	42.65	17	3,794	0.45%
2020/11/27	1	40.45	12	40.61	40.65	-11	3,365	-0.33%
2020/11/26	26	40.30	0	0.00	40.35	26	3,292	0.79%
2020/11/25	40	40.00	0	0.00	40.00	40	3,288	1.22%
2020/11/20	15	40.10	1.5	40.12	40.05	13.5	3,209	0.42%
2020/11/19	2	40.33	2	40.55	40.30	0	3,208	0.00%
2020/11/17	0	0.00	2	40.40	40.35	-2	3,212	-0.06%
2020/11/16	0	0.00	1	40.45	40.30	-1	3,259	-0.03%
2020/11/13	0	0.00	5	40.20	40.05	-5	3,297	-0.15%
2020/11/12	1	40.10	0	0.00	40.30	1	3,289	0.03%
2020/11/11	0.5	40.00	1	40.25	40.25	-0.6	3,291	-0.02%
2020/11/10	14	40.07	0	0.00	40.00	14	3,268	0.43%
2020/11/09	0	0.00	2	39.65	39.80	-2	3,261	-0.06%
2020/10/29	1	39.15	0	0.00	39.00	1	3,453	0.03%
2020/10/27	0	0.00	1	39.65	39.50	-1	3,669	-0.03%
2020/10/26	1	39.35	2	39.40	39.40	-1	3,768	-0.03%
2020/10/20	1	39.10	0	0.00	39.15	1	4,120	0.02%
2020/10/16	0	0.00	1	39.45	39.45	-1	4,327	-0.02%
2020/10/15	0	0.00	1	39.50	39.30	-1	4,416	-0.02%
2020/10/14	2	39.40	0	0.00	39.35	2	4,539	0.04%
2020/10/13	0	0.00	6	39.56	39.65	-6	4,704	-0.13%
2020/10/08	0	0.00	1	39.70	39.75	-1	4,836	-0.02%
2020/10/07	0.3	39.30	0	0.00	39.30	0.3	4,867	0.01%
2020/10/06	0	0.00	1	39.10	39.35	-1	4,921	-0.02%
2020/09/30	0	0.00	1	39.00	38.90	-1	4,992	-0.02%
2020/09/29	1	38.60	1	38.60	38.65	0	5,021	0.00%
2020/09/28	2.3	38.52	0	0.00	38.60	2.3	5,062	0.04%
2020/09/25	0.3	38.05	0	0.00	37.95	0.3	5,089	0.01%
2020/09/24	20.2	37.86	1	37.70	37.75	19.2	5,022	0.38%
2020/09/23	3.4	38.22	0	0.00	38.55	3.4	4,941	0.07%
2020/09/22	12	38.80	1	38.75	38.75	11	4,864	0.23%
2020/09/21	2.3	39.27	0	0.00	39.15	2.3	4,844	0.05%
2020/09/17	1	39.65	0	0.00	39.80	1	4,823	0.02%
2020/09/11	1	39.95	0	0.00	40.00	1	4,915	0.02%
2020/09/10	0.3	40.15	0	0.00	40.15	0.3	4,911	0.01%
2020/09/09	0	0.00	1	39.95	40.30	-1	4,927	-0.02%
2020/09/03	0	0.00	1	40.50	40.45	-1	4,938	-0.02%
2020/09/02	1	40.55	0	0.00	40.80	1	4,944	0.02%
2020/09/01	2	40.45	0	0.00	40.35	2	5,006	0.04%
2020/08/31	0	0.00	2	41.20	41.10	-2	5,000	-0.04%
2020/08/28	0	0.00	4	41.20	41.45	-4	4,933	-0.08%
2020/08/24	6	40.40	1	40.75	41.00	5	5,052	0.10%
2020/08/21	7	40.51	0	0.00	40.30	7	5,056	0.14%
2020/08/20	0.3	40.40	3	40.08	40.10	-2.8	5,022	-0.05%
2020/08/19	22	41.30	18	41.32	41.00	4	4,971	0.08%
2020/08/18	2	40.55	0	0.00	40.55	2	4,897	0.04%
2020/08/17	0	0.00	3	40.68	40.70	-3	4,913	-0.06%
2020/08/14	8.2	40.26	0	0.00	40.55	8.2	4,894	0.17%
2020/08/13	5	40.42	0.4	40.50	40.50	4.6	4,885	0.09%
2020/08/12	1	40.35	5.2	40.31	40.60	-4.2	4,865	-0.09%
2020/08/11	0	0.00	5	40.20	40.35	-5	4,835	-0.10%
2020/08/10	3	39.98	1	39.95	40.00	2	4,798	0.04%
2020/08/06	0.8	40.25	0	0.00	40.25	0.8	4,828	0.02%
2020/08/05	1	39.90	0	0.00	40.25	1	4,817	0.02%
2020/08/03	7	39.59	0	0.00	39.50	7	4,718	0.15%
2020/07/31	20	39.90	0	0.00	39.90	20	4,649	0.43%
2020/07/30	12	43.30	0	0.00	43.50	12	4,432	0.27%
2020/07/29	2	43.50	0	0.00	43.60	2	4,338	0.05%
2020/07/28	6	43.86	16.2	43.60	43.60	-10.2	4,249	-0.24%
2020/07/27	7	43.54	0	0.00	44.25	7	4,148	0.17%
2020/07/24	1	44.35	2	44.38	44.50	-1	4,044	-0.02%
2020/07/23	3	44.07	16	44.53	44.50	-13	3,914	-0.33%
2020/07/22	1	43.85	13	44.38	44.50	-12	3,816	-0.31%
2020/07/21	10	43.78	4	44.18	44.15	6	3,705	0.16%
2020/07/20	2	43.55	2	43.55	43.80	0	3,620	0.00%
2020/07/17	7	43.41	24	43.36	43.25	-17	3,515	-0.48%
2020/07/16	0	0.00	6	42.23	42.30	-6	3,368	-0.18%
2020/07/15	0	0.00	3	41.95	42.00	-3	3,298	-0.09%
2020/07/14	0	0.00	1	41.80	41.90	-1	3,270	-0.03%
2020/07/13	0	0.00	1	41.60	41.80	-1	3,244	-0.03%
2020/07/08	0	0.00	2	41.00	41.15	-2	3,131	-0.06%
2020/07/03	0	0.00	7	40.81	40.80	-7	3,017	-0.23%
2020/07/02	7	40.09	2	40.25	40.55	5	2,996	0.17%
2020/06/30	0	0.00	1	39.35	39.25	-1	2,976	-0.03%
2020/06/29	10	39.15	0	0.00	39.10	10	2,968	0.34%
2020/06/24	2	39.45	5	39.65	39.45	-3	2,928	-0.10%
2020/06/23	0	0.00	1	39.45	39.30	-1	2,942	-0.03%
2020/06/22	0	0.00	2	39.25	39.10	-2	2,951	-0.07%
2020/06/19	17.4	39.00	10	39.00	38.80	7.4	2,985	0.25%
2020/06/18	2	39.00	1	39.05	39.00	1	2,910	0.03%
2020/06/15	2	39.15	0	0.00	38.80	2	3,126	0.06%
2020/06/12	0	0.00	0.6	39.30	39.30	-0.6	3,166	-0.02%
2020/06/11	1	40.15	1	40.00	39.95	0	3,240	0.00%
2020/06/09	1	40.55	0	0.00	40.45	1	3,367	0.03%
2020/06/08	0	0.00	6	40.48	40.60	-6	3,462	-0.17%
2020/06/04	1.3	40.22	1	40.10	40.30	0.3	3,454	0.01%
2020/06/03	0	0.00	14	40.11	40.25	-14	3,489	-0.40%
2020/06/01	0	0.00	1	39.80	39.50	-1	3,488	-0.03%
2020/05/28	1	39.20	0	0.00	39.20	1	3,415	0.03%
2020/05/27	10	39.25	3	39.27	39.20	7	3,456	0.20%
2020/05/25	0.5	38.90	0	0.00	38.90	0.5	3,521	0.01%
2020/05/19	5	39.15	0	0.00	39.10	5	3,593	0.14%
2020/05/18	0	0.00	1	38.90	38.70	-1	3,598	-0.03%
2020/05/15	0	0.00	1	38.90	38.95	-1	3,613	-0.03%
2020/05/14	0	0.00	4.5	39.31	39.05	-4.5	3,608	-0.13%
2020/05/12	1	38.70	0	0.00	38.70	1	3,581	0.03%
2020/05/08	0	0.00	3	38.53	38.50	-3	3,581	-0.08%
2020/05/05	0.3	38.00	0	0.00	38.10	0.3	3,603	0.01%
2020/05/04	3	37.83	1	37.50	38.00	2	3,603	0.06%
2020/04/30	2	38.70	7	38.81	38.95	-5	3,602	-0.14%
2020/04/28	3	38.13	1	38.20	38.10	2	3,648	0.05%
2020/04/27	2	37.85	0	0.00	37.90	2	3,764	0.05%
2020/04/24	6	37.28	0	0.00	37.30	6	3,754	0.16%
2020/04/21	1	37.80	0	0.00	37.15	1	3,770	0.03%
2020/04/14	0	0.00	2	37.40	37.25	-2	3,748	-0.05%
2020/04/13	10	36.70	0	0.00	36.65	10	3,752	0.27%
2020/04/10	5	36.50	0	0.00	36.80	5	3,776	0.13%
2020/04/09	1	36.20	2	36.20	36.35	-1	3,795	-0.03%
2020/04/08	2	36.10	0	0.00	36.35	2	3,780	0.05%
2020/04/06	0	0.00	2.2	35.88	36.20	-2.2	3,737	-0.06%
2020/04/01	3.1	35.13	0	0.00	35.00	3.1	3,691	0.08%
2020/03/30	1	35.00	2	34.65	34.90	-1	3,647	-0.03%
2020/03/27	2	35.35	0	0.00	35.35	2	3,661	0.05%
2020/03/25	1	34.75	1	35.15	34.65	0	3,681	0.00%
2020/03/20	2.1	32.62	0	0.00	33.25	2.1	3,645	0.06%
2020/03/19	1	32.40	5	33.47	31.45	-4	3,558	-0.11%
2020/03/18	1	35.00	0.1	34.90	34.90	0.9	3,434	0.03%
2020/03/17	1	35.50	1.2	35.31	35.10	-0.2	3,354	-0.01%
2020/03/16	3	37.05	2	37.60	36.45	1	3,232	0.03%
2020/03/13	0	0.00	1	36.00	37.60	-1	3,164	-0.03%
2020/03/12	3.1	37.59	0	0.00	37.40	3.1	3,026	0.10%
2020/03/11	0	0.00	0.3	38.30	38.30	-0.3	2,912	-0.01%
2020/03/10	0	0.00	5	38.20	38.30	-5	2,889	-0.17%
2020/03/09	0	0.00	80	38.70	38.30	-80	2,872	-2.78%
2020/03/06	0.1	38.80	3	39.10	39.05	-2.9	2,824	-0.10%
2020/03/04	0	0.00	64	38.50	38.60	-64	2,788	-2.29%
2020/03/03	0	0.00	1	38.55	38.50	-1	2,767	-0.04%
2020/03/02	1	38.30	30	38.51	38.30	-29	2,726	-1.06%
2020/02/26	0	0.00	5	39.00	38.90	-5	2,915	-0.17%
2020/02/25	0	0.00	5	38.70	38.90	-5	2,890	-0.17%
2020/02/24	0	0.00	17	39.00	39.00	-17	2,929	-0.58%
2020/02/21	0	0.00	1	39.30	39.15	-1	2,913	-0.03%
2020/02/20	0	0.00	2	39.30	39.30	-2	2,938	-0.07%
2020/02/19	0	0.00	2	39.15	39.10	-2	2,928	-0.07%
2020/02/18	0	0.00	2	38.90	39.10	-2	2,951	-0.07%
2020/02/17	2	38.75	2	38.80	38.75	0	2,998	0.00%
2020/02/14	1.1	39.00	3	39.00	39.00	-2	3,203	-0.06%
2020/02/13	0	0.00	1	39.05	39.00	-1	3,251	-0.03%
2020/02/11	1.3	38.54	2	38.35	38.55	-0.7	3,224	-0.02%
2020/02/10	2.2	38.20	0	0.00	38.25	2.2	3,223	0.07%
2020/02/07	1	38.35	0	0.00	38.10	1	3,241	0.03%
2020/02/06	2	38.50	0	0.00	38.40	2	3,268	0.06%
2020/02/03	1	37.70	0	0.00	37.85	1	3,350	0.03%
2020/01/31	1	38.10	5	38.10	38.00	-4	3,320	-0.12%
2020/01/30	0	0.00	10	38.10	37.95	-10	3,303	-0.30%
2020/01/20	1	39.00	1	39.00	39.00	0	3,223	0.00%
2020/01/17	0	0.00	1	38.85	39.05	-1	3,278	-0.03%
2020/01/16	4	38.93	2	38.85	39.05	2	3,316	0.06%
2020/01/14	1	38.75	0	0.00	38.80	1	3,388	0.03%
2020/01/13	2	38.30	0	0.00	38.55	2	3,448	0.06%
2020/01/10	0.2	38.05	0	0.00	38.15	0.2	3,472	0.00%
2020/01/09	0	0.00	1	38.05	37.95	-1	3,478	-0.03%
2020/01/03	0	0.00	5	39.00	39.15	-5	3,618	-0.14%
2020/01/02	0	0.00	4	39.00	38.95	-4	3,661	-0.11%
2019/12/31	0	0.00	3	39.05	39.10	-3	3,689	-0.08%
2019/12/30	5	39.25	0	0.00	39.15	5	3,707	0.13%
2019/12/27	0	0.00	3	39.20	39.25	-3	3,702	-0.08%
2019/12/25	0	0.00	1	39.10	39.10	-1	3,730	-0.03%
2019/12/20	0	0.00	14	39.07	39.10	-14	3,783	-0.37%
2019/12/19	2	38.95	2	39.00	39.00	0	3,724	0.00%
2019/12/18	0	0.00	9	38.92	39.05	-9	3,732	-0.24%
2019/12/13	0	0.00	2	38.73	38.60	-2	3,649	-0.05%
2019/12/12	0	0.00	16	38.55	38.60	-16	3,631	-0.44%
2019/12/10	0	0.00	1	38.25	38.30	-1	3,639	-0.03%
2019/12/06	0	0.00	1	38.10	38.15	-1	3,647	-0.03%
2019/12/05	3	37.98	0	0.00	38.10	3	3,639	0.08%
2019/12/04	2	37.78	0	0.00	37.70	2	3,643	0.05%
2019/12/03	2	37.75	0	0.00	37.75	2	3,606	0.06%
2019/11/29	13	37.77	0.1	37.90	37.95	12.9	3,597	0.36%
2019/11/28	10	37.90	0	0.00	37.90	10	3,615	0.28%
2019/11/27	10	37.95	3	37.95	38.00	7	3,617	0.19%
2019/11/26	47	38.03	9	38.27	37.75	38	3,604	1.05%
2019/11/25	3	38.13	1	38.30	38.20	2	3,358	0.06%
2019/11/21	17	38.16	0.8	38.15	38.15	16.2	3,330	0.49%
2019/11/19	23	38.15	10	38.25	38.30	13	3,290	0.40%
2019/11/15	10	38.55	0	0.00	38.25	10	3,432	0.29%
2019/11/14	1	38.30	26	38.51	38.50	-25	3,474	-0.72%
2019/11/13	26	39.32	16	39.72	39.00	10	3,496	0.29%
2019/11/11	6	38.13	5	38.25	38.30	1	3,323	0.03%
2019/11/08	3	38.12	0	0.00	38.05	3	3,291	0.09%
2019/11/07	9	38.31	1	38.25	38.35	8	3,328	0.24%
2019/11/06	4	38.40	0	0.00	38.45	4	3,310	0.12%
2019/11/05	22	38.30	0	0.00	38.45	22	3,330	0.66%
2019/11/04	2	38.28	0	0.00	38.45	2	3,332	0.06%
2019/11/01	7	38.49	15	38.57	38.40	-8	3,325	-0.24%
2019/10/31	2	38.45	1	38.40	38.60	1	3,352	0.03%
2019/10/28	5	37.98	1.5	37.97	38.10	3.5	3,250	0.11%
2019/10/25	15	37.82	0.2	38.20	38.20	14.8	3,219	0.46%
2019/10/24	1	37.80	0	0.00	37.90	1	3,173	0.03%
2019/10/23	3	37.58	1	37.75	37.95	2	3,118	0.06%
2019/10/21	3.2	37.33	0	0.00	37.25	3.2	3,045	0.11%
2019/10/18	2	37.35	0	0.00	37.05	2	2,983	0.07%
2019/10/17	2	37.63	0	0.00	37.65	2	2,921	0.07%
2019/10/16	2	37.05	1	37.25	37.35	1	2,896	0.03%
2019/10/15	10	36.76	14	37.05	36.90	-4	2,876	-0.14%
2019/10/14	2	36.95	0	0.00	37.00	2	2,843	0.07%
2019/10/09	7	36.97	0	0.00	36.75	7	2,781	0.25%
2019/10/08	13	37.45	1	37.40	37.50	12	2,706	0.44%
2019/10/07	13	37.80	39.8	37.72	37.90	-26.8	2,643	-1.01%
2019/10/03	2	38.03	0	0.00	38.25	2	2,558	0.08%
2019/10/02	0	0.00	4.7	38.31	38.30	-4.7	2,545	-0.19%
2019/10/01	0	0.00	2.1	38.50	38.60	-2.1	2,546	-0.08%
2019/09/27	4	38.50	0	0.00	38.20	4	2,540	0.16%
2019/09/26	3	38.57	0	0.00	38.35	3	2,538	0.12%
2019/09/25	4	38.54	3	39.30	38.65	1	2,520	0.04%
2019/09/23	0	0.00	50	39.25	39.20	-50	2,449	-2.04%
2019/09/20	0	0.00	5	39.50	39.55	-5	2,494	-0.20%
2019/09/19	0	0.00	1	39.45	39.50	-1	2,472	-0.04%
2019/09/18	2	39.95	0	0.00	39.85	2	2,479	0.08%
2019/09/16	0	0.00	2	39.70	39.80	-2	2,477	-0.08%
2019/09/11	0	0.00	4.6	39.49	39.60	-4.6	2,525	-0.18%
2019/09/05	0	0.00	0.9	39.25	39.35	-0.9	2,540	-0.04%
2019/09/03	1	38.80	0	0.00	38.90	1	2,568	0.04%
2019/09/02	1	39.30	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	3	39.30	39.75	-3	2,584	-0.12%
2019/08/29	1	38.95	2	38.90	39.00	-1	2,564	-0.04%
2019/08/26	7	37.96	0	0.00	37.90	7	2,587	0.27%
2019/08/22	1	38.40	0	0.00	38.40	1	2,589	0.04%
2019/08/21	4	38.35	1	38.35	38.20	3	2,698	0.11%
2019/08/20	3	38.07	4	38.09	38.30	-1	2,684	-0.04%
2019/08/16	1	40.25	0	0.00	40.15	1	2,539	0.04%
2019/08/14	1	40.50	0	0.00	40.45	1	2,404	0.04%
2019/08/13	3	40.40	0	0.00	40.35	3	2,366	0.13%
2019/08/08	0	0.00	5.4	41.00	41.10	-5.4	2,318	-0.23%
2019/08/05	0.2	40.30	0	0.00	40.25	0.2	2,346	0.01%
2019/08/02	1	40.90	0	0.00	40.60	1	2,391	0.04%
2019/08/01	1	41.20	0	0.00	40.85	1	2,408	0.04%
2019/07/31	1	41.00	0	0.00	41.20	1	2,429	0.04%
2019/07/24	1	41.30	0	0.00	41.15	1	2,587	0.04%
2019/07/19	0	0.00	0.6	41.30	41.50	-0.6	2,555	-0.02%
2019/07/17	5	41.20	0	0.00	41.30	5	2,573	0.19%
2019/07/16	8	41.46	0	0.00	41.50	8	2,577	0.31%
2019/07/12	10	41.45	0	0.00	41.40	10	2,547	0.39%
2019/07/11	10	41.35	1	41.40	41.45	9	2,544	0.35%
2019/07/05	0	0.00	6	41.10	41.20	-6	2,542	-0.24%
2019/07/04	0	0.00	1	41.00	41.05	-1	2,553	-0.04%
2019/07/01	1	40.65	3	40.60	40.40	-2	2,604	-0.08%
2019/06/27	3.4	40.30	0	0.00	40.45	3.4	2,612	0.13%
2019/06/24	0	0.00	5	40.57	40.25	-5	2,584	-0.19%
2019/06/19	2	40.50	4	40.43	40.60	-2	2,543	-0.08%
2019/06/04	2	38.90	0	0.00	38.80	2	2,559	0.08%
2019/06/03	0.8	39.50	0	0.00	39.40	0.8	2,583	0.03%
2019/05/27	0	38.50	0	0.00	38.45	0	2,640	0.00%
2019/05/24	1	38.35	0	0.00	38.45	1	2,633	0.04%
2019/05/23	2	38.68	0	0.00	38.50	2	2,633	0.08%
2019/05/17	1	38.90	5	39.20	38.80	-4	2,616	-0.15%
2019/05/10	3	39.75	0	0.00	39.90	3	2,599	0.12%
2019/05/08	5	40.08	0	0.00	40.30	5	2,476	0.20%
2019/05/07	3	40.70	0.2	40.45	40.45	2.8	2,441	0.11%
2019/05/06	2	40.33	1	40.75	40.70	1	2,413	0.04%
2019/05/03	0	0.00	1	41.55	41.55	-1	2,358	-0.04%
2019/05/02	0	0.00	3	41.40	41.35	-3	2,357	-0.13%
2019/04/30	0	0.00	4	40.74	40.75	-4	2,306	-0.17%
2019/04/29	0	0.00	5	40.65	40.90	-5	2,293	-0.22%
2019/04/23	0	0.00	1	40.05	40.10	-1	2,305	-0.04%
2019/04/22	5	40.04	0	0.00	40.05	5	2,323	0.22%
2019/04/19	0	0.00	5	40.30	40.40	-5	2,333	-0.21%
2019/04/17	0.1	40.40	3	40.53	40.60	-2.9	2,387	-0.12%
2019/04/15	4.2	40.59	0.1	40.40	40.45	4	2,421	0.17%
2019/04/12	0	0.00	2	40.18	40.50	-2	2,449	-0.08%
2019/04/11	0	0.00	2	40.30	40.05	-2	2,472	-0.08%
2019/04/03	0.1	40.40	0	0.00	40.60	0.1	2,408	0.00%
2019/04/02	0	0.00	0.2	40.40	40.55	-0.2	2,401	-0.01%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/26	0	0.00	2.3	40.04	40.20	-2.3	2,420	-0.09%
2019/03/25	0	39.70	0	0.00	39.90	0	2,486	0.00%
2019/03/22	0.2	39.70	0.6	39.70	39.90	-0.4	2,509	-0.02%
2019/03/21	0.1	39.80	0	0.00	39.85	0.1	2,506	0.00%
2019/03/20	0	0.00	5	39.85	39.95	-5	2,514	-0.20%
2019/03/19	0	0.00	0.1	39.75	39.95	-0.1	2,504	-0.01%
2019/03/14	0	0.00	1	39.20	39.20	-1	2,461	-0.04%
2019/03/12	0	0.00	1	39.00	39.10	-1	2,522	-0.04%
2019/03/11	0	0.00	1	38.70	38.95	-1	2,564	-0.04%
2019/03/08	0.4	38.75	1	38.25	38.80	-0.6	2,577	-0.02%
2019/03/07	1	38.80	0	0.00	38.70	1	2,649	0.04%
2019/03/04	8	39.03	0	0.00	39.20	8	2,580	0.31%
2019/02/27	3	39.25	0	39.65	39.80	3	2,507	0.12%
2019/02/26	1	39.40	6	39.58	39.65	-5	2,455	-0.20%
2019/02/25	30	39.50	0	0.00	39.60	30	2,420	1.24%
2019/02/21	0	0.00	5.8	38.99	38.95	-5.8	2,438	-0.24%
2019/02/20	6	38.74	0	0.00	38.90	6	2,422	0.25%
2019/02/19	0	0.00	15	38.70	39.00	-15	2,418	-0.62%
2019/02/18	0	0.00	0.1	38.80	38.80	-0.1	2,449	0.00%
2019/02/15	0	0.00	1.5	38.83	38.80	-1.5	2,504	-0.06%
2019/02/12	0.2	38.50	5	38.50	38.60	-4.8	2,553	-0.19%
2019/02/11	1	38.65	0	0.00	38.50	1	2,543	0.04%
2019/01/30	0	0.00	3	39.00	38.95	-3	2,554	-0.12%
2019/01/29	0	0.00	0.1	38.85	39.00	-0.1	2,583	0.00%
2019/01/25	2	38.75	2	38.95	38.75	0	2,624	0.00%
2019/01/23	0.2	38.45	0	0.00	38.65	0.2	2,673	0.01%
2019/01/22	1	38.05	0	0.00	38.10	1	2,678	0.04%
2019/01/21	2.1	38.10	0	0.00	38.15	2.1	2,711	0.08%
2019/01/18	3	37.93	0	0.00	38.15	3	2,722	0.11%
2019/01/16	0	0.00	3.5	38.08	38.10	-3.5	2,754	-0.13%
2019/01/15	0	0.00	1	38.20	38.05	-1	2,787	-0.04%
2019/01/11	0	0.00	4	38.15	38.15	-4	2,845	-0.14%
2019/01/09	0	0.00	8	37.79	37.90	-8	2,848	-0.28%
2019/01/08	1	37.30	0.2	37.30	37.30	0.8	2,840	0.03%
2019/01/07	15	37.30	0	0.00	37.40	15	2,866	0.52%
2019/01/03	3	37.00	0	0.00	36.95	3	3,148	0.10%
2018/12/27	34.1	36.85	1	37.00	36.70	33.1	3,306	1.00%
2018/12/26	0	0.00	2	36.68	36.75	-2	3,367	-0.06%
2018/12/22	0	0.00	2	36.05	36.10	-2	3,548	-0.06%
2018/12/21	1	36.10	1	36.15	36.05	0	3,606	0.00%
2018/12/20	1	36.00	20	36.15	36.15	-19	3,599	-0.53%
2018/12/19	1	36.05	0	0.00	36.00	1	3,602	0.03%
2018/12/12	0	0.00	0.9	36.60	36.50	-0.9	3,718	-0.02%
2018/12/06	3	36.50	0	0.00	36.50	3	3,886	0.08%
2018/12/05	3	36.85	0	0.00	36.85	3	3,847	0.08%
2018/12/03	4	37.90	3	37.80	37.70	1	3,887	0.02%
2018/11/30	1	37.50	0	0.00	37.50	1	3,875	0.03%
2018/11/28	0	0.00	4	37.40	37.70	-4	3,818	-0.10%
2018/11/26	0	0.00	3	36.95	37.00	-3	3,849	-0.08%
2018/11/22	0	0.00	1	36.65	36.75	-1	3,924	-0.03%
2018/11/21	1.2	36.53	2	36.65	36.65	-0.8	3,991	-0.02%
2018/11/20	5	36.90	0	0.00	36.55	5	4,037	0.12%
2018/11/15	5	36.65	15	36.73	36.95	-10	4,110	-0.24%
2018/11/14	5.2	36.47	1	37.10	37.10	4.2	4,127	0.10%
2018/11/13	1	35.50	10	35.50	35.80	-9	4,110	-0.22%
2018/11/12	1	35.85	0	0.00	35.70	1	4,136	0.02%
2018/11/09	6.1	35.90	20	36.05	35.80	-13.9	4,190	-0.33%
2018/11/08	1	36.60	0	0.00	36.50	1	4,173	0.02%
2018/11/07	16	36.60	0	0.00	36.75	16	4,211	0.38%
2018/11/06	20	36.55	0	0.00	36.50	20	4,207	0.48%
2018/11/02	0	0.00	3	37.55	37.70	-3	4,218	-0.07%
2018/11/01	0	0.00	3	37.55	37.45	-3	4,308	-0.07%
2018/10/31	0	0.00	16	36.23	36.75	-16	4,292	-0.37%
2018/10/29	21	35.66	0	0.00	35.60	21	4,332	0.48%
2018/10/26	20	35.60	10	36.10	36.15	10	4,393	0.23%
2018/10/25	0	0.00	10	35.80	35.80	-10	4,490	-0.22%
2018/10/24	0	0.00	3	36.55	36.55	-3	4,491	-0.07%
2018/10/22	20	36.65	0	0.00	36.60	20	4,563	0.44%
2018/10/19	0	0.00	20.8	37.06	37.05	-20.8	4,559	-0.46%
2018/10/18	0	0.00	10	37.20	37.05	-10	4,580	-0.22%
2018/10/17	0.1	37.50	0	0.00	37.35	0.1	4,588	0.00%
2018/10/16	2	37.33	1	37.25	37.30	1	4,628	0.02%
2018/10/15	0.2	37.40	0.1	37.40	37.25	0.1	4,693	0.00%
2018/10/12	14	37.09	5	37.39	37.25	9	4,718	0.19%
2018/10/11	3	37.40	18	37.60	37.75	-15	4,671	-0.32%
2018/10/09	5.2	38.56	0	0.00	38.50	5.2	4,444	0.12%
2018/10/08	3	38.50	2	38.65	38.70	1	4,453	0.02%
2018/10/05	0	0.00	1.9	38.84	38.95	-1.9	4,377	-0.04%
2018/10/03	1	38.80	5	39.90	39.10	-4	4,315	-0.09%
2018/10/02	13	39.91	5	40.10	39.75	8	4,298	0.19%
2018/10/01	0.2	41.00	4	41.35	40.95	-3.8	4,278	-0.09%
2018/09/19	2	37.95	0	0.00	37.90	2	4,310	0.05%
2018/09/18	6	37.58	0	0.00	37.55	6	4,367	0.14%
2018/09/17	4	37.94	0	0.00	37.80	4	4,472	0.09%
2018/09/14	2	37.58	4	37.71	37.75	-2	4,509	-0.04%
2018/09/13	5	37.57	11	37.36	37.50	-6	4,548	-0.13%
2018/09/12	10	37.25	0	0.00	37.20	10	4,585	0.22%
2018/09/11	7	37.22	0	0.00	37.70	7	4,623	0.15%
2018/09/10	0	0.00	2	37.50	37.30	-2	4,705	-0.04%
2018/09/07	3	37.70	2	37.80	37.65	1	4,725	0.02%
2018/09/05	7	38.63	0	0.00	38.55	7	4,684	0.15%
2018/09/03	4	38.65	0	0.00	38.75	4	4,697	0.09%
2018/08/31	6	38.48	0	0.00	38.90	6	4,706	0.13%
2018/08/30	6	39.13	0	0.00	38.95	6	4,682	0.13%
2018/08/29	71	39.24	1	39.30	39.30	70	4,727	1.48%
2018/08/28	3	39.03	4.4	39.02	39.40	-1.4	4,775	-0.03%
2018/08/27	4	38.65	0	0.00	38.70	4	4,866	0.08%
2018/08/24	2	38.15	1	38.30	38.50	1	4,882	0.02%
2018/08/23	5	38.15	0	0.00	38.10	5	4,990	0.10%
2018/08/22	4	38.33	0	0.00	38.15	4	5,002	0.08%
2018/08/21	5	38.25	0	0.00	38.65	5	4,977	0.10%
2018/08/20	2	38.63	1	38.50	38.25	1	4,973	0.02%
2018/08/17	12.3	39.04	12	38.80	38.80	0.3	4,962	0.01%
2018/08/16	8	38.98	5	39.32	39.15	3	4,929	0.06%
2018/08/15	1	39.75	0	0.00	39.50	1	4,949	0.02%
2018/08/14	5	40.14	1	39.95	39.90	4	4,947	0.08%
2018/08/13	3	40.48	1	40.45	40.50	2	4,957	0.04%
2018/08/08	31	40.90	1	41.25	40.90	30	5,104	0.59%
2018/08/07	0	0.00	0.5	40.25	40.20	-0.5	5,152	-0.01%
2018/08/06	2	40.78	0	0.00	40.40	2	5,187	0.04%
2018/08/03	7	40.80	0	0.00	40.85	7	5,178	0.14%
2018/08/02	2	41.75	0	0.00	41.30	2	5,210	0.04%
2018/07/27	0	0.00	1	41.60	41.50	-1	5,392	-0.02%
2018/07/26	6	41.05	1	41.20	41.50	5	5,410	0.09%
2018/07/25	7	41.14	0	0.00	41.10	7	5,388	0.13%
2018/07/24	0	0.00	5	43.65	43.65	-5	5,344	-0.09%
2018/07/23	0	0.00	5	44.00	43.95	-5	5,270	-0.09%
2018/07/20	0	0.00	8	44.16	44.25	-8	5,257	-0.15%
2018/07/19	1	44.30	0	0.00	44.25	1	5,297	0.02%
2018/07/18	0	0.00	3	44.25	44.25	-3	5,267	-0.06%
2018/07/17	5	44.10	2	44.00	44.10	3	5,219	0.06%
2018/07/16	4	44.00	3	44.00	43.95	1	5,170	0.02%
2018/07/13	0	0.00	7.2	43.93	44.00	-7.2	5,227	-0.14%
2018/07/12	0	0.00	3	43.35	43.80	-3	5,189	-0.06%
2018/07/10	6	43.25	0	0.00	43.20	6	5,068	0.12%
2018/07/06	1	42.95	1	42.80	42.85	0	5,047	0.00%
2018/07/05	4	43.04	0	0.00	42.70	4	5,004	0.08%
2018/07/02	0	0.00	2	43.75	43.50	-2	5,073	-0.04%
2018/06/29	2	43.10	5	43.30	43.20	-3	5,016	-0.06%
2018/06/28	0	0.00	1	43.55	43.20	-1	4,945	-0.02%
2018/06/27	6	43.20	0	0.00	43.20	6	4,950	0.12%
2018/06/26	0	0.00	2	43.68	43.90	-2	4,874	-0.04%
2018/06/25	6	42.98	0	0.00	42.95	6	4,740	0.13%
2018/06/22	6	43.79	14	43.88	43.85	-8	4,705	-0.17%
2018/06/21	0	0.00	1	43.45	43.40	-1	4,629	-0.02%
2018/06/19	0	0.00	14	43.62	43.90	-14	4,550	-0.31%
2018/06/15	0	0.00	10	43.10	43.00	-10	4,421	-0.23%
2018/06/14	0	0.00	10	43.77	43.40	-10	4,362	-0.23%
2018/06/12	0	0.00	3	43.80	43.80	-3	4,366	-0.07%
2018/06/08	3	43.85	0	0.00	43.55	3	4,333	0.07%
2018/06/07	10	44.40	6	44.40	44.45	4	4,332	0.09%
2018/06/06	6	43.80	2	44.18	44.30	4	4,301	0.09%
2018/06/05	0	0.00	2	43.88	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	2	43.85	43.85	-2	4,222	-0.05%
2018/06/01	1	42.90	0	0.00	43.00	1	4,115	0.02%
2018/05/31	1	42.85	3	42.90	43.50	-2	4,080	-0.05%
2018/05/30	0	0.00	1	42.90	42.80	-1	3,947	-0.03%
2018/05/28	2	43.05	7	42.99	43.10	-5	4,010	-0.12%
2018/05/25	1	42.90	0	0.00	43.00	1	4,068	0.02%
2018/05/24	0	0.00	4	42.65	42.80	-4	4,077	-0.10%
2018/05/22	0	0.00	4	42.76	42.80	-4	4,110	-0.10%
2018/05/18	0	0.00	5	42.45	42.50	-5	4,244	-0.12%
2018/05/16	1	42.35	13	42.40	42.50	-12	4,500	-0.27%
2018/05/15	0	0.00	4	41.93	42.00	-4	4,478	-0.09%
2018/05/14	0	0.00	4	41.71	41.75	-4	4,591	-0.09%
2018/05/11	0	0.00	11	41.49	41.50	-11	4,647	-0.24%
2018/05/10	1	41.40	3	41.30	41.45	-2	4,747	-0.04%
2018/05/09	3	41.23	5	41.16	41.30	-2	4,706	-0.04%
2018/05/08	1	40.55	30	40.89	41.00	-29	4,704	-0.62%
2018/05/07	1	40.50	0	0.00	40.45	1	4,653	0.02%
2018/05/04	0	0.00	11	40.70	40.75	-11	4,581	-0.24%
2018/05/02	0	0.00	2	39.95	40.00	-2	4,428	-0.05%
2018/04/30	1	39.95	11	40.00	40.05	-10	4,422	-0.23%
2018/04/27	1	38.95	0	0.00	39.70	1	4,424	0.02%
2018/04/25	1	38.60	12	38.70	38.80	-11	4,458	-0.25%
2018/04/24	0	0.00	7	39.20	39.60	-7	4,404	-0.16%
2018/04/20	0	0.00	10	39.95	40.00	-10	4,411	-0.23%
2018/04/19	0	0.00	14	39.86	40.05	-14	4,409	-0.32%
2018/04/18	1	39.45	12	39.54	39.50	-11	4,335	-0.25%
2018/04/17	0	0.00	4	39.31	39.40	-4	4,356	-0.09%
2018/04/13	2	39.45	0	0.00	39.40	2	4,367	0.05%
2018/04/12	0	0.00	0.5	39.20	39.35	-0.5	4,377	-0.01%
2018/04/10	1	38.65	1	38.40	38.95	0	4,344	0.00%
2018/04/09	1	38.15	5.2	38.32	38.40	-4.2	4,315	-0.10%
2018/03/29	0	0.00	1	37.70	37.70	-1	4,225	-0.02%
2018/03/27	1	37.80	0	0.00	37.70	1	4,196	0.02%
2018/03/26	20	37.55	0	0.00	37.60	20	4,186	0.48%
2018/03/23	3	37.62	2	37.45	37.65	1	4,201	0.02%
2018/03/22	1	38.05	0	0.00	38.15	1	4,191	0.02%
2018/03/21	1	38.20	2	38.05	38.15	-1	4,272	-0.02%
2018/03/20	7	37.64	1	37.80	37.75	6	4,320	0.14%
2018/03/19	0	0.00	1	38.00	37.95	-1	4,348	-0.02%
2018/03/15	10	37.75	0	0.00	37.60	10	4,275	0.23%
2018/03/14	5	37.75	0	0.00	37.85	5	4,270	0.12%
2018/03/13	2.5	37.61	1	37.65	37.75	1.5	4,280	0.04%
2018/03/09	0	0.00	3	37.60	37.55	-3	4,314	-0.07%
2018/03/08	1	37.10	1	37.20	37.10	0	4,374	0.00%
2018/03/07	3	36.92	0	0.00	36.95	3	4,383	0.07%
2018/03/05	6	36.93	0	0.00	36.80	6	4,529	0.13%
2018/03/02	1	36.70	0	0.00	37.20	1	4,519	0.02%
2018/03/01	6	37.07	1	37.20	37.10	5	4,486	0.11%
2018/02/27	0	0.00	1	37.50	37.50	-1	4,453	-0.02%
2018/02/26	11	37.37	0	0.00	37.30	11	4,403	0.25%
2018/02/23	2	37.08	0	0.00	37.05	2	4,381	0.05%
2018/02/22	3	36.55	0	0.00	36.65	3	4,358	0.07%
2018/02/21	8	36.31	85	36.60	36.70	-77	4,342	-1.77%
2018/02/12	85.2	35.75	11	36.00	35.80	74.2	4,233	1.75%
2018/02/09	16.5	35.08	4	35.75	36.15	12.5	4,138	0.30%
2018/02/08	8	36.57	0	0.00	36.50	8	3,947	0.20%
2018/02/07	19	37.20	69	37.14	37.00	-50	3,802	-1.31%
2018/02/06	2	37.03	14	36.88	36.70	-12	3,695	-0.32%
2018/02/02	18	38.82	1	38.70	38.50	17	3,341	0.51%
2018/02/01	5	39.50	0	0.00	39.45	5	3,276	0.15%
2018/01/31	0	0.00	50	39.70	39.75	-50	3,329	-1.50%
2018/01/30	0	0.00	51	39.99	39.80	-51	3,267	-1.56%
2018/01/29	1	39.85	50	39.80	40.00	-49	3,232	-1.52%
2018/01/26	0	0.00	52	39.80	39.90	-52	3,230	-1.61%
2018/01/24	1	39.65	10	39.50	39.70	-9	3,206	-0.28%
2018/01/23	2	39.50	0	0.00	39.70	2	3,212	0.06%
2018/01/22	13	39.93	1	39.85	39.85	12	3,171	0.38%
2018/01/19	60	40.05	4	40.25	40.20	56	3,146	1.78%
2018/01/18	7	40.38	0	0.00	40.35	7	3,094	0.23%
2018/01/17	7	40.11	0	0.00	40.35	7	3,099	0.23%
2018/01/16	0	0.00	3	40.02	40.05	-3	3,072	-0.10%
2018/01/12	4	39.85	4	39.90	39.90	0	3,083	0.00%
2018/01/09	2	40.15	1	40.20	40.05	1	3,113	0.03%
2018/01/08	2	39.90	0	0.00	39.90	2	3,127	0.06%
2018/01/05	2	39.90	0	0.00	39.95	2	3,167	0.06%
2018/01/04	0	0.00	1	40.10	39.95	-1	3,267	-0.03%
2018/01/03	0	0.00	58	39.79	39.95	-58	3,305	-1.75%
2018/01/02	0	0.00	3	39.40	39.55	-3	3,294	-0.09%