亞翔 (6139)-國票券商分點個股進出

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

亞翔

(6139)

可現股當沖

股價
246.0
漲跌
▼8.5
漲幅
-3.34%
成交量
5,484張
產業
上市其他電子類股
290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

亞翔 (6139)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	1.1	249.81	9.6	248.66	246.00	-8.5	10,556	-0.08%
2024/05/06	6.6	255.61	3.5	256.72	254.50	3.1	10,516	0.03%
2024/05/03	12.5	257.75	12.6	261.06	253.00	-0.1	10,481	0.00%
2024/05/02	3.7	268.54	5.7	271.40	267.00	-2	10,376	-0.02%
2024/04/30	5.2	272.12	16.4	270.98	272.00	-11.2	10,381	-0.11%
2024/04/29	6.7	277.58	78.3	276.82	272.00	-71.6	10,321	-0.69%
2024/04/26	14.2	270.62	71.3	277.35	265.50	-57.1	10,256	-0.56%
2024/04/25	12.6	291.99	22	299.11	288.00	-9.5	10,175	-0.09%
2024/04/24	11	316.59	6	320.67	320.00	5	10,224	0.05%
2024/04/23	0	0.00	13	282.02	295.50	-13	10,285	-0.13%
2024/04/22	2	292.00	2	289.79	281.00	0	10,384	0.00%
2024/04/19	5	303.57	44.1	304.81	310.50	-39	10,518	-0.37%
2024/04/18	6	330.50	3	335.00	326.50	3	10,669	0.03%
2024/04/17	9	336.01	1	329.50	341.00	8	10,716	0.07%
2024/04/16	1	300.16	48	303.78	310.00	-47	10,847	-0.43%
2024/04/15	4	338.01	19.5	330.69	329.50	-15.4	10,864	-0.14%
2024/04/12	20.2	353.63	0	366.00	366.00	20.2	10,863	0.19%
2024/04/11	23	326.59	1	327.72	333.00	22	10,843	0.20%
2024/04/10	0	296.00	0.1	297.50	303.00	-0.1	10,856	0.00%
2024/04/09	23.1	298.71	7	293.50	297.50	16.1	10,902	0.15%
2024/04/08	52.3	291.74	17.2	289.71	290.50	35.2	11,114	0.32%
2024/04/03	135.7	287.30	5.1	283.27	283.50	130.7	11,134	1.17%	大買/鉅額交易
2024/04/02	23.5	272.61	27.1	268.05	279.00	-3.6	10,897	-0.03%
2024/04/01	33	255.88	11	257.23	256.50	22	10,484	0.21%
2024/03/29	45.8	234.21	302.3	233.30	240.50	-256.6	10,134	-2.53%	大賣/鉅額交易
2024/03/28	65.2	217.18	24.3	220.57	226.00	40.8	9,725	0.42%
2024/03/27	22.6	207.34	2.5	209.27	205.50	20.2	9,243	0.22%
2024/03/26	28.7	203.03	15.6	202.08	208.50	13.1	9,064	0.14%
2024/03/25	36.3	208.92	19.6	207.54	206.00	16.7	8,911	0.19%
2024/03/22	22	203.34	17.4	205.19	207.50	4.7	8,520	0.05%
2024/03/21	80.8	183.33	65.7	184.71	189.00	15.2	8,455	0.18%
2024/03/20	90.2	182.91	26	180.13	177.50	64.2	8,303	0.77%
2024/03/19	104.8	179.82	93.9	178.09	177.50	10.9	8,166	0.13%	大買/
2024/03/18	60.4	179.10	118.7	177.80	180.00	-58.3	8,284	-0.70%	大賣/
2024/03/15	111.5	172.20	62.1	173.49	176.00	49.4	8,693	0.57%	大買/
2024/03/14	67.2	166.45	15.6	170.56	164.00	51.6	8,593	0.60%
2024/03/13	7.2	176.95	11.3	177.67	178.00	-4.1	8,472	-0.05%
2024/03/12	35.5	177.93	20	179.26	181.00	15.5	8,518	0.18%
2024/03/11	9	174.06	0.7	174.41	174.00	8.3	8,481	0.10%
2024/03/08	8.8	172.76	0.7	178.05	171.50	8.1	8,544	0.09%
2024/03/07	32.2	175.95	27.6	180.25	175.50	4.6	8,542	0.05%
2024/03/06	25.5	176.89	5.1	177.15	180.00	20.4	8,532	0.24%
2024/03/05	11	170.14	2.6	172.03	173.00	8.4	8,508	0.10%
2024/03/04	120.6	173.95	116	175.92	171.00	4.6	8,571	0.05%	大買/大賣/
2024/03/01	12.9	174.08	52	174.98	175.50	-39.1	8,434	-0.46%
2024/02/29	2	167.50	13.4	167.51	168.50	-11.4	8,366	-0.14%
2024/02/27	32.5	172.62	14.3	173.69	168.50	18.2	8,470	0.21%
2024/02/26	2.3	166.06	15.5	167.38	169.50	-13.2	8,463	-0.16%
2024/02/23	5.4	166.89	3	168.83	166.00	2.4	8,695	0.03%
2024/02/22	12	165.08	1.6	169.52	165.50	10.4	8,929	0.12%
2024/02/21	13.6	168.73	5	168.60	168.00	8.6	9,319	0.09%
2024/02/20	2	166.00	1	166.96	164.50	1	9,431	0.01%
2024/02/19	9	164.17	3.8	166.01	163.50	5.2	9,512	0.05%
2024/02/16	29.8	167.85	6.1	170.14	166.50	23.7	9,641	0.25%
2024/02/15	5.1	165.69	6.3	168.01	172.00	-1.2	9,652	-0.01%
2024/02/05	2.3	165.92	8.4	166.23	168.50	-6.1	9,703	-0.06%
2024/02/02	9.4	166.68	10.8	168.45	165.00	-1.4	9,722	-0.01%
2024/02/01	10.5	167.30	10.4	167.20	165.50	0.1	9,706	0.00%
2024/01/31	39.2	173.12	34.6	171.44	171.00	4.6	9,650	0.05%
2024/01/30	33	167.66	21	166.98	169.50	12	9,514	0.13%
2024/01/29	3	159.00	3	159.00	159.00	0	9,717	0.00%
2024/01/26	1	162.00	5	161.00	160.50	-4	9,999	-0.04%
2024/01/25	17	162.26	2.6	163.30	161.00	14.4	10,225	0.14%
2024/01/24	4.6	165.11	9	165.06	163.00	-4.4	10,373	-0.04%
2024/01/23	2	160.00	5	161.00	160.00	-3	10,521	-0.03%
2024/01/22	60	161.43	5.6	163.21	159.00	54.4	10,653	0.51%
2024/01/19	15.6	166.20	10.1	169.21	162.50	5.5	10,840	0.05%
2024/01/18	9.1	166.23	10.4	167.70	166.00	-1.3	11,104	-0.01%
2024/01/17	2.4	164.70	7.9	166.31	162.00	-5.4	11,443	-0.05%
2024/01/16	24.3	167.16	17.2	167.83	167.00	7.1	11,865	0.06%
2024/01/15	17	169.97	16.3	170.93	171.50	0.7	12,038	0.01%
2024/01/12	8.2	163.95	31	163.87	166.50	-22.8	12,118	-0.19%
2024/01/11	11	157.41	0	0.00	156.50	11	12,092	0.09%
2024/01/10	15.1	160.67	3.3	161.41	158.50	11.8	12,111	0.10%
2024/01/09	5.3	166.89	4.7	165.96	168.00	0.6	12,167	0.00%
2024/01/08	1.6	164.54	0.1	165.89	166.50	1.5	12,308	0.01%
2024/01/05	3.2	162.23	1.9	163.11	164.00	1.3	12,341	0.01%
2024/01/04	2.9	165.18	2.1	161.70	161.00	0.8	12,379	0.01%
2024/01/03	1.5	164.17	2	163.00	163.50	-0.5	12,440	0.00%
2024/01/02	10	162.36	17.9	163.66	163.50	-7.9	12,627	-0.06%
2023/12/29	54	168.54	54.3	169.13	170.00	-0.3	12,496	0.00%
2023/12/28	18.3	162.11	8	162.38	164.50	10.3	12,338	0.08%
2023/12/27	1	158.00	3	158.00	156.00	-2	12,506	-0.02%
2023/12/25	2	155.50	6	157.67	154.00	-4	12,861	-0.03%
2023/12/22	4.2	155.26	4	155.38	157.00	0.2	12,936	0.00%
2023/12/21	3	154.33	2	153.75	153.00	1	13,409	0.01%
2023/12/20	6	155.92	0.5	158.00	154.50	5.6	13,577	0.04%
2023/12/19	4.5	156.14	2.2	156.71	157.00	2.2	13,554	0.02%
2023/12/18	45.2	158.23	43.1	160.45	157.50	2.1	13,517	0.02%
2023/12/15	56	157.81	77.2	158.55	158.50	-21.2	13,441	-0.16%
2023/12/14	80.3	159.45	77.5	160.64	159.50	2.8	13,291	0.02%
2023/12/13	15.5	161.25	45.7	163.63	158.50	-30.2	13,204	-0.23%
2023/12/12	23.4	169.29	12.7	167.23	163.50	10.6	13,022	0.08%
2023/12/11	17	156.88	8	158.44	158.50	9	12,488	0.07%
2023/12/08	18.1	143.35	3.1	143.26	144.50	14.9	12,398	0.12%
2023/12/07	62.2	139.22	34	140.93	138.50	28.2	12,319	0.23%
2023/12/06	4	134.25	0	0.00	134.00	4	12,309	0.03%
2023/12/05	6	133.67	7.7	133.36	133.50	-1.7	12,352	-0.01%
2023/12/04	140	137.56	136.7	139.68	138.00	3.3	12,413	0.03%	大買/大賣/
2023/12/01	7	142.21	5.1	141.52	141.00	1.9	12,363	0.02%
2023/11/30	3	144.67	0.8	145.56	146.00	2.2	12,275	0.02%
2023/11/29	1.8	148.05	21.9	147.93	145.50	-20.1	12,220	-0.16%
2023/11/28	6.6	148.58	8	149.31	150.00	-1.4	12,149	-0.01%
2023/11/27	13.7	142.81	22.1	144.25	144.00	-8.4	12,076	-0.07%
2023/11/24	0.1	139.82	2.1	139.50	140.00	-2	11,983	-0.02%
2023/11/23	15.1	145.01	37.4	147.45	141.50	-22.3	11,887	-0.19%
2023/11/22	84.8	156.59	88.8	154.49	157.00	-4	11,568	-0.03%
2023/11/21	3.8	149.87	3.5	150.29	149.00	0.3	11,343	0.00%
2023/11/20	95.4	144.93	118	140.91	143.50	-22.6	11,178	-0.20%	大賣/
2023/11/17	66	134.62	11.1	133.95	135.00	54.9	10,903	0.50%
2023/11/16	3	128.65	2.1	128.87	129.50	1	10,827	0.01%
2023/11/15	9	130.33	0.5	130.50	129.00	8.6	10,949	0.08%
2023/11/14	14.5	131.76	8	132.25	132.50	6.5	10,997	0.06%
2023/11/13	54	133.22	54	130.22	129.50	0	10,987	0.00%
2023/11/10	0	0.00	1	132.06	132.50	-1	10,877	-0.01%
2023/11/09	0	129.00	10	129.00	130.00	-10	10,915	-0.09%
2023/11/08	5.3	129.53	3	132.33	129.00	2.3	10,896	0.02%
2023/11/07	80	133.68	77	131.64	130.50	3	10,918	0.03%
2023/11/06	74	134.30	76	133.13	133.50	-2	10,795	-0.02%
2023/11/03	171	136.43	168	137.42	137.50	3	10,529	0.03%	大買/大賣/
2023/11/02	18.5	133.23	1	130.00	135.00	17.5	10,390	0.17%
2023/11/01	51	125.82	51	126.47	125.00	0	10,218	0.00%
2023/10/31	1.3	129.23	14.7	127.02	127.00	-13.4	10,045	-0.13%
2023/10/30	1	132.00	1.9	132.52	133.00	-0.9	9,876	-0.01%
2023/10/27	5	133.50	4	131.38	132.00	1	9,747	0.01%
2023/10/26	138	133.75	138	131.46	133.50	0	9,541	0.00%	大買/大賣/
2023/10/25	87	132.54	63.3	132.36	133.50	23.7	9,185	0.26%
2023/10/24	7.9	121.86	18.1	124.28	129.00	-10.2	8,658	-0.12%
2023/10/23	5.1	118.96	9.5	116.70	117.50	-4.4	8,163	-0.05%
2023/10/20	45	116.18	6	115.42	116.00	39	7,903	0.49%
2023/10/19	9.2	114.54	1	111.00	115.50	8.2	7,705	0.11%
2023/10/17	3	112.83	12	111.96	112.00	-9	7,471	-0.12%
2023/10/16	5	112.40	7	112.64	113.50	-2	7,284	-0.03%
2023/10/13	10	108.00	22.6	106.65	108.00	-12.6	7,097	-0.18%
2023/10/12	0	0.00	6	109.50	108.00	-6	7,077	-0.08%
2023/10/11	29	106.95	19	106.63	105.50	10	7,102	0.14%
2023/10/06	18	107.69	1.4	115.15	106.50	16.6	7,280	0.23%
2023/10/05	0.4	114.50	4.2	111.77	110.50	-3.8	7,385	-0.05%
2023/10/04	10.2	111.55	103.4	112.16	110.50	-93.2	7,411	-1.26%	大賣/
2023/10/03	33.6	118.85	24.6	115.80	114.50	8.9	7,271	0.12%
2023/10/02	106.3	114.13	19	114.66	114.50	87.3	6,929	1.26%	大買/
2023/09/28	6.3	116.23	34.9	115.87	117.50	-28.7	6,749	-0.42%
2023/09/27	8	111.16	10.7	111.77	115.50	-2.7	6,589	-0.04%
2023/09/26	13.7	103.90	18.8	107.76	111.50	-5.1	6,371	-0.08%
2023/09/25	10.6	95.15	14	97.14	101.50	-3.5	5,923	-0.06%
2023/09/22	8.1	90.89	5	90.94	92.30	3.1	5,778	0.05%
2023/09/21	1	88.30	0	90.00	88.50	1	5,716	0.02%
2023/09/20	0	90.10	0	0.00	90.60	0	5,715	0.00%
2023/09/19	2	89.00	0.1	90.10	88.40	2	5,731	0.03%
2023/09/18	2	91.30	2	91.80	89.30	0	5,741	0.00%
2023/09/15	3	90.17	5	90.26	90.90	-2	5,716	-0.03%
2023/09/14	22	89.87	0.4	88.01	90.00	21.6	5,699	0.38%
2023/09/13	4.4	87.20	5	87.52	87.30	-0.6	5,667	-0.01%
2023/09/12	2.1	90.93	1.6	90.76	88.80	0.5	5,620	0.01%
2023/09/11	3.6	93.51	2.1	92.31	91.10	1.5	5,561	0.03%
2023/09/08	5.1	95.66	4.7	93.74	93.00	0.4	5,501	0.01%
2023/09/07	3.7	92.80	6.6	93.46	94.30	-2.9	5,533	-0.05%
2023/09/06	3.6	91.12	0	0.00	91.90	3.6	5,497	0.07%
2023/09/05	3	89.63	3	89.67	89.30	0	5,499	0.00%
2023/09/04	2	90.60	0	0.00	91.80	2	5,581	0.04%
2023/09/01	6	91.02	5	90.50	90.90	1	5,581	0.02%
2023/08/30	8	93.11	2	92.70	92.00	6	5,535	0.11%
2023/08/29	0	0.00	2	92.40	93.50	-2	5,529	-0.04%
2023/08/28	4	91.38	4	91.48	91.00	0	5,489	0.00%
2023/08/25	0	0.00	1	96.60	95.30	-1	5,397	-0.02%
2023/08/24	0	0.00	8	95.88	96.10	-8	5,381	-0.15%
2023/08/23	11	95.65	9	94.50	95.20	2	5,307	0.04%
2023/08/22	3.1	91.24	8	91.51	92.00	-4.9	5,176	-0.09%
2023/08/21	4	92.70	20.2	91.46	91.90	-16.2	5,072	-0.32%
2023/08/18	26.2	89.99	58.3	88.94	90.00	-32.1	4,849	-0.66%
2023/08/17	37.3	87.04	48.2	84.56	88.90	-10.9	4,651	-0.23%
2023/08/16	23.4	82.13	19.3	81.58	83.00	4.1	4,519	0.09%
2023/08/15	16.1	80.80	11.1	80.69	80.80	5	4,585	0.11%
2023/08/14	1.1	77.94	0.4	77.85	77.20	0.7	4,581	0.02%
2023/08/11	5.4	77.18	21.8	78.46	78.30	-16.4	4,694	-0.35%
2023/08/10	18.8	73.93	2.3	74.27	73.60	16.5	4,718	0.35%
2023/08/09	3.3	74.91	24.3	76.53	76.70	-21	4,831	-0.43%
2023/08/08	11.7	73.95	8.7	78.59	73.10	3	5,211	0.06%
2023/08/07	8.7	78.73	5.1	79.15	80.10	3.6	5,556	0.06%
2023/08/04	5.1	72.71	0.1	71.90	72.90	5	5,728	0.09%
2023/08/02	6.1	72.88	0.1	77.40	72.50	5.9	5,758	0.10%
2023/08/01	5.1	78.69	4.7	77.93	77.50	0.5	5,740	0.01%
2023/07/31	25.7	79.59	1	79.37	79.10	24.6	5,698	0.43%
2023/07/28	13	76.17	3.4	75.91	76.40	9.6	5,623	0.17%
2023/07/27	0.4	78.23	0.1	78.13	77.60	0.4	5,593	0.01%
2023/07/26	0.1	79.69	10.8	78.87	78.10	-10.8	5,588	-0.19%
2023/07/25	1.8	79.04	5.8	78.93	78.50	-4	5,566	-0.07%
2023/07/24	4.8	79.18	1.3	78.47	80.00	3.5	5,535	0.06%
2023/07/21	3.3	77.69	1	77.73	78.40	2.3	5,486	0.04%
2023/07/20	20	78.60	12.8	78.71	79.20	7.2	5,474	0.13%
2023/07/19	2.8	79.05	9.7	77.65	77.30	-6.9	5,443	-0.13%
2023/07/18	1.7	77.68	1.1	77.45	77.40	0.6	5,432	0.01%
2023/07/17	0.1	80.10	1.2	80.05	79.70	-1.1	5,399	-0.02%
2023/07/14	21.2	81.27	15.8	81.30	81.40	5.4	5,342	0.10%
2023/07/13	10.8	80.45	5.2	81.93	80.80	5.6	5,255	0.11%
2023/07/12	5.2	74.27	7.4	78.18	77.40	-2.2	4,972	-0.04%
2023/07/11	6.2	69.72	5.2	71.20	71.20	1	4,617	0.02%
2023/07/10	1.2	65.07	0.2	64.82	64.80	1	4,506	0.02%
2023/07/07	3.2	63.43	3.5	63.61	64.00	-0.3	4,510	-0.01%
2023/07/06	3.5	64.10	5.1	64.02	63.70	-1.5	4,510	-0.03%
2023/07/05	0.1	66.47	10	66.14	66.00	-10	4,480	-0.22%
2023/07/04	12.2	66.87	5.9	66.66	67.10	6.3	4,508	0.14%
2023/07/03	10.3	64.87	2.8	65.21	65.80	7.6	4,501	0.17%
2023/06/30	3.9	60.39	3.9	60.92	61.10	0	4,464	0.00%
2023/06/29	2.9	59.32	0	59.10	59.20	2.9	4,410	0.06%
2023/06/28	0	59.00	13	58.93	59.00	-13	4,394	-0.30%
2023/06/27	31	57.69	1.2	57.67	57.40	29.8	4,389	0.68%
2023/06/26	2.2	58.09	0	0.00	58.00	2.2	4,359	0.05%
2023/06/21	0	0.00	0	58.30	58.20	0	4,362	0.00%
2023/06/20	1	57.90	0	0.00	57.90	1	4,393	0.02%
2023/06/19	0	0.00	0	58.40	57.50	0	4,512	0.00%
2023/06/16	0	0.00	0	59.15	57.80	0	4,517	0.00%
2023/06/15	0	58.50	0.2	58.68	58.90	-0.2	4,491	0.00%
2023/06/14	6.2	58.41	0	0.00	58.00	6.2	4,483	0.14%
2023/06/13	12	57.90	0.1	58.75	57.80	11.9	4,456	0.27%
2023/06/12	11	60.70	2.8	60.77	60.40	8.2	4,362	0.19%
2023/06/09	3.3	66.47	4.8	66.71	67.10	-1.5	4,305	-0.04%
2023/06/08	4.4	66.02	1	66.39	64.90	3.4	4,290	0.08%
2023/06/07	0	0.00	0.3	64.32	64.40	-0.3	4,200	-0.01%
2023/06/06	1.3	63.59	1.2	63.69	64.20	0.1	4,207	0.00%
2023/06/05	4.2	61.84	108	60.88	63.20	-103.8	4,161	-2.49%	大賣/鉅額交易
2023/06/02	0	61.00	0	60.60	60.80	0	4,134	0.00%
2023/06/01	0	61.71	7.1	62.69	61.20	-7	4,116	-0.17%
2023/05/31	5.1	63.10	0	63.50	62.70	5.1	4,150	0.12%
2023/05/30	0	62.13	3.1	62.11	62.70	-3.1	4,267	-0.07%
2023/05/29	1.1	64.87	7	63.93	63.80	-6	4,320	-0.14%
2023/05/26	0	64.19	1.2	63.62	63.90	-1.2	4,297	-0.03%
2023/05/25	0.2	63.90	7	64.31	63.50	-6.8	4,253	-0.16%
2023/05/24	2	64.60	0	0.00	64.50	2	4,236	0.05%
2023/05/23	0	0.00	3.1	65.20	65.20	-3.1	4,193	-0.07%
2023/05/22	1.1	65.07	5.1	64.42	64.60	-4	4,170	-0.10%
2023/05/19	13.1	63.38	7.7	63.67	63.90	5.4	4,120	0.13%
2023/05/18	10.7	62.09	1.9	61.99	62.60	8.8	3,979	0.22%
2023/05/17	0.9	61.64	0.2	60.09	62.00	0.7	3,878	0.02%
2023/05/16	0	0.00	17	58.37	59.20	-17	3,718	-0.46%
2023/05/15	119.2	58.21	2.7	57.31	58.00	116.4	3,620	3.22%	大買/鉅額交易
2023/05/12	17.7	56.97	27.9	56.68	57.80	-10.2	3,468	-0.29%
2023/05/11	2.9	54.44	29.2	55.95	55.70	-26.3	3,000	-0.88%
2023/05/10	11.2	51.47	44	52.37	53.10	-32.8	2,477	-1.32%
2023/05/09	1	48.12	3.6	48.21	48.35	-2.6	2,246	-0.12%
2023/05/08	3.6	48.42	14.1	47.72	47.85	-10.4	2,204	-0.47%
2023/05/05	0	46.20	0.5	46.33	46.15	-0.5	2,153	-0.03%
2023/05/04	0.5	46.60	0	46.45	46.30	0.5	2,164	0.02%
2023/05/03	0	46.50	0.9	46.38	46.50	-0.8	2,187	-0.04%
2023/05/02	0.9	46.08	0.1	45.70	46.25	0.8	2,220	0.03%
2023/04/28	5.1	45.34	0.1	45.15	45.35	5	2,241	0.22%
2023/04/27	0	0.00	0	44.00	44.30	0	2,254	0.00%
2023/04/26	0	43.85	0	0.00	44.30	0	2,271	0.00%
2023/04/24	0.1	44.80	2.1	45.00	45.00	-2	2,324	-0.09%
2023/04/21	5.1	46.07	2.2	45.37	44.70	2.9	2,372	0.12%
2023/04/20	9	46.00	0.7	46.15	45.20	8.3	2,354	0.35%
2023/04/19	0.7	46.85	0.3	46.10	46.70	0.4	2,436	0.02%
2023/04/18	0.3	46.45	0.2	46.74	45.90	0.1	2,493	0.00%
2023/04/17	3.2	46.55	1	46.70	46.50	2.2	2,479	0.09%
2023/04/14	1	47.00	0.1	47.15	46.85	0.9	2,485	0.04%
2023/04/13	0.1	47.10	0.1	47.37	46.80	0	2,473	0.00%
2023/04/12	0.2	47.30	0.1	47.50	47.50	0.1	2,457	0.00%
2023/04/11	0.1	48.12	0.1	47.62	47.60	0	2,483	0.00%
2023/04/10	2.1	47.90	0	0.00	47.85	2.1	2,494	0.08%
2023/04/07	2	48.25	1	50.07	48.25	1	2,514	0.04%
2023/04/06	2	48.58	3.7	49.33	50.20	-1.7	2,480	-0.07%
2023/03/31	1.7	48.01	1.8	48.22	48.45	-0.1	2,383	0.00%
2023/03/30	1.8	46.55	0.1	46.48	46.35	1.6	2,310	0.07%
2023/03/29	0.1	46.48	0	0.00	46.55	0.1	2,313	0.01%
2023/03/28	1	46.05	2.8	46.79	46.15	-1.8	2,321	-0.08%
2023/03/27	3.8	47.67	1	48.00	48.00	2.8	2,304	0.12%
2023/03/24	9	47.54	1.2	47.50	47.50	7.8	2,302	0.34%
2023/03/23	5.2	48.29	6.3	48.20	48.40	-1.1	2,285	-0.05%
2023/03/22	9.3	48.45	29.7	48.31	48.30	-20.4	2,261	-0.90%
2023/03/21	5.7	45.99	1	45.85	46.00	4.6	2,150	0.22%
2023/03/20	0	45.25	0.1	45.00	45.40	-0.1	2,166	0.00%
2023/03/17	1.1	45.23	0.2	45.16	45.20	0.9	2,194	0.04%
2023/03/16	2.2	44.11	0	45.30	44.45	2.2	2,219	0.10%
2023/03/15	7	46.79	2.3	45.79	45.65	4.7	2,232	0.21%
2023/03/14	1.3	46.68	1.4	46.74	46.60	-0.2	2,246	-0.01%
2023/03/13	1.3	46.14	6.2	45.48	46.50	-4.8	2,276	-0.21%
2023/03/10	1.1	46.17	0.6	45.37	45.05	0.5	2,270	0.02%
2023/03/09	2.3	46.77	1.3	45.56	46.90	0.9	2,293	0.04%
2023/03/08	1.6	45.04	0.2	44.83	45.60	1.4	2,258	0.06%
2023/03/07	2.4	44.92	0.2	45.29	45.20	2.2	2,288	0.10%
2023/03/06	13.3	45.13	1.1	45.02	45.30	12.2	2,277	0.54%
2023/03/03	14.1	45.61	8.3	45.72	45.25	5.8	2,257	0.26%
2023/03/02	12.3	44.69	5.4	44.33	45.95	6.8	2,200	0.31%
2023/03/01	12.4	43.14	3.1	43.19	43.85	9.3	2,066	0.45%
2023/02/24	13.1	40.18	0	40.00	40.50	13.1	1,975	0.66%
2023/02/23	0	39.70	0.4	39.81	39.70	-0.4	1,975	-0.02%
2023/02/22	0.4	39.70	0.2	39.26	39.85	0.2	1,973	0.01%
2023/02/21	0.2	39.20	0	0.00	39.50	0.2	1,963	0.01%
2023/02/20	1	39.35	2.3	38.97	39.20	-1.3	1,971	-0.06%
2023/02/17	0.3	39.29	0	0.00	39.55	0.3	1,968	0.01%
2023/02/16	0	0.00	1.2	39.39	39.30	-1.2	1,977	-0.06%
2023/02/15	0.1	39.75	0.8	39.73	39.75	-0.7	2,036	-0.04%
2023/02/14	1.9	39.86	3.3	39.85	40.05	-1.4	2,103	-0.07%
2023/02/13	6.3	39.49	4	39.75	39.30	2.3	2,197	0.10%
2023/02/10	3	42.05	1	41.25	41.20	2	2,159	0.09%
2023/02/09	1	42.05	1	42.25	42.15	0	2,149	0.00%
2023/02/08	2	42.20	1	42.10	42.05	1	2,139	0.05%
2023/02/07	0	42.40	0	0.00	42.50	0	2,130	0.00%
2023/02/02	0	0.00	0	42.61	42.10	0	2,081	0.00%
2023/02/01	6	42.70	3.2	42.68	42.65	2.8	2,062	0.14%
2023/01/31	12.2	41.94	6.6	41.62	42.45	5.6	2,030	0.28%
2023/01/30	6.6	40.65	0.2	39.61	41.35	6.4	1,987	0.32%
2023/01/17	0.2	39.15	3	39.25	39.15	-2.8	1,953	-0.15%
2023/01/16	0	0.00	0.1	39.80	39.70	-0.1	1,932	-0.01%
2023/01/13	0.1	40.60	0.1	41.30	40.40	0	1,914	0.00%
2023/01/12	5.1	41.98	7.2	41.48	41.25	-2.1	1,888	-0.11%
2023/01/11	8.2	41.70	13.3	41.82	41.40	-5.1	1,846	-0.28%
2023/01/10	2.3	41.05	3.8	40.84	41.10	-1.5	1,788	-0.09%
2023/01/09	10.8	40.80	18.7	40.52	41.00	-7.9	1,761	-0.45%
2023/01/06	23.7	39.51	19	38.81	39.85	4.7	1,647	0.29%
2023/01/05	0	0.00	9.8	38.52	38.20	-9.8	1,572	-0.62%
2023/01/04	1.9	38.34	1.1	38.54	38.45	0.8	1,560	0.05%
2023/01/03	0.1	36.89	0.7	37.08	37.25	-0.5	1,534	-0.03%
2022/12/30	1.1	37.67	0.2	37.49	37.65	1	1,528	0.06%
2022/12/29	4.6	36.78	2.8	36.88	37.25	1.8	1,509	0.12%
2022/12/28	1.8	38.77	3	38.85	38.65	-1.2	1,458	-0.08%
2022/12/27	9	38.83	6.7	38.71	38.45	2.3	1,425	0.16%
2022/12/26	12.7	38.33	0	0.00	38.50	12.7	1,377	0.92%
2022/12/23	0	0.00	0.1	36.50	36.75	-0.1	1,337	0.00%
2022/12/22	0.1	37.45	2.3	37.58	37.40	-2.2	1,334	-0.17%
2022/12/21	7.3	36.95	0	0.00	37.10	7.3	1,330	0.55%
2022/12/20	0	0.00	0.3	36.31	36.20	-0.3	1,314	-0.02%
2022/12/19	0.3	36.36	1.7	37.23	36.75	-1.5	1,301	-0.11%
2022/12/16	0.7	37.62	0.3	37.83	37.70	0.4	1,282	0.03%
2022/12/15	5.3	38.37	0.6	38.16	38.35	4.7	1,265	0.37%
2022/12/14	0.6	37.80	0.2	37.83	37.90	0.4	1,247	0.03%
2022/12/13	0.2	37.81	0.7	37.96	37.30	-0.4	1,225	-0.04%
2022/12/12	1.7	37.91	1.1	37.92	38.10	0.6	1,204	0.05%
2022/12/09	1.1	37.61	5.8	37.65	37.75	-4.7	1,173	-0.40%
2022/12/08	3.8	37.29	5.3	37.29	37.35	-1.5	1,145	-0.13%
2022/12/07	0.3	35.48	4	35.55	36.60	-3.7	1,109	-0.33%
2022/12/06	2	37.15	1	37.05	37.15	1	1,069	0.09%
2022/12/05	1	36.55	2.3	36.84	36.75	-1.4	1,024	-0.13%
2022/12/02	3.3	35.54	3.3	35.38	35.50	0	929	0.00%
2022/12/01	3	35.20	4.3	34.42	35.15	-1.3	872	-0.15%
2022/11/30	0.4	33.69	1.3	33.64	33.80	-1	820	-0.12%
2022/11/29	0.5	33.85	4	33.44	33.45	-3.5	814	-0.44%
2022/11/28	0	32.80	6	32.80	32.90	-6	772	-0.78%
2022/11/24	0	0.00	1	32.55	32.80	-1	752	-0.13%
2022/11/23	0	32.70	0	0.00	32.50	0	741	0.00%
2022/11/22	0	0.00	0	32.25	32.45	0	734	0.00%
2022/11/21	1	32.20	1	32.75	32.20	0	729	0.00%
2022/11/18	0	0.00	0	32.25	32.20	0	708	-0.01%
2022/11/17	0	32.10	0.1	32.00	32.25	-0.1	696	-0.01%
2022/11/16	0.1	32.25	1	32.05	31.90	-0.9	689	-0.13%
2022/11/15	1	31.80	0	0.00	32.45	1	676	0.15%
2022/11/11	5	32.04	3	32.90	32.00	2	639	0.31%
2022/11/10	1	32.80	0.5	32.40	31.75	0.5	572	0.08%
2022/11/09	0.5	31.49	3	31.55	32.35	-2.5	496	-0.50%
2022/11/08	1	30.00	0	30.10	30.05	1	397	0.25%
2022/11/07	0	30.15	0	0.00	30.00	0	404	0.00%
2022/11/04	0	0.00	0.3	29.64	29.65	-0.3	422	-0.07%
2022/11/03	0	28.90	0	29.20	29.55	0	423	0.00%
2022/11/02	0	0.00	0	29.15	29.10	0	421	0.00%
2022/11/01	0.3	29.00	0	0.00	29.00	0.3	428	0.06%
2022/10/26	0	0.00	0.4	28.58	28.45	-0.4	438	-0.09%
2022/10/25	2.4	28.61	0.1	28.85	28.65	2.3	444	0.52%
2022/10/24	2.1	29.29	1	28.95	29.00	1.1	443	0.24%
2022/10/21	0	0.00	2.1	29.76	28.95	-2.1	443	-0.47%
2022/10/20	0.1	29.25	0	0.00	30.95	0.1	431	0.02%
2022/10/18	1	29.15	0	0.00	29.00	1	415	0.24%
2022/10/14	0	0.00	0.1	29.00	28.85	-0.1	416	-0.02%
2022/10/13	0.1	28.20	0	0.00	28.35	0.1	418	0.02%
2022/10/07	0	0.00	0.1	30.35	30.40	-0.1	409	-0.02%
2022/10/06	0.1	30.20	0	0.00	30.35	0.1	407	0.02%
2022/09/30	1	29.50	0	0.00	29.75	1	411	0.24%
2022/09/27	0	0.00	2	29.58	29.55	-2	423	-0.47%
2022/09/26	0	0.00	1	30.00	29.55	-1	427	-0.23%
2022/09/23	0	30.50	0	0.00	30.35	0	433	0.00%
2022/09/16	3	31.45	0.6	31.76	31.45	2.4	456	0.53%
2022/09/15	0.7	31.99	1	32.10	31.90	-0.3	458	-0.07%
2022/09/14	1	31.20	0	0.00	31.85	1	460	0.22%
2022/09/13	0	0.00	1	31.75	31.85	-1	463	-0.22%
2022/09/12	0	31.50	1	31.45	31.50	-1	498	-0.19%
2022/09/06	2	30.80	0	0.00	30.20	2	597	0.33%
2022/09/02	1	32.55	0	0.00	32.50	1	600	0.17%
2022/09/01	0	0.00	0.2	32.40	32.55	-0.2	607	-0.03%
2022/08/29	0	0.00	0.4	32.29	32.10	-0.4	689	-0.06%
2022/08/26	0	0.00	0.5	32.85	32.80	-0.5	686	-0.08%
2022/08/25	0	0.00	0.2	32.68	32.60	-0.2	684	-0.03%
2022/08/23	0	0.00	0	32.45	32.50	0	684	0.00%
2022/08/19	0	32.39	0.6	32.52	32.60	-0.5	692	-0.08%
2022/08/18	0.3	32.55	6.1	32.60	32.50	-5.8	685	-0.85%
2022/08/17	0.2	32.72	0	32.75	32.65	0.2	682	0.03%
2022/08/16	0.6	32.48	0	32.40	32.30	0.6	675	0.09%
2022/08/15	0	32.55	0	32.28	32.20	0	671	0.00%
2022/08/12	0.2	32.15	0	32.15	32.40	0.2	658	0.03%
2022/08/11	0.7	32.10	1	32.25	32.15	-0.3	650	-0.04%
2022/08/08	0	0.00	0.9	30.85	30.60	-0.9	629	-0.14%
2022/08/05	0.9	31.27	1	31.25	31.35	-0.1	623	-0.02%
2022/08/03	1	30.50	0	0.00	30.45	1	628	0.16%
2022/08/02	0	0.00	0.2	31.20	30.85	-0.2	631	-0.04%
2022/08/01	0.2	31.37	3	31.17	31.20	-2.8	642	-0.43%
2022/07/28	0	0.00	0.2	30.47	30.30	-0.2	632	-0.04%
2022/07/26	0.2	30.15	0	0.00	30.25	0.2	634	0.04%
2022/07/22	0	0.00	0.2	30.14	30.25	-0.2	635	-0.04%
2022/07/21	0.2	29.98	0	30.00	30.15	0.2	640	0.04%
2022/07/20	0	30.15	0	30.25	30.00	0	641	0.00%
2022/07/19	0	0.00	0	30.40	30.15	0	651	-0.01%
2022/07/18	0	0.00	0	29.70	29.75	0	655	-0.01%
2022/07/15	0.1	29.65	0.2	29.50	29.65	-0.1	658	-0.01%
2022/07/14	0.2	29.60	0	0.00	29.50	0.2	668	0.03%
2022/07/07	0	0.00	3	29.10	29.35	-3	796	-0.38%
2022/07/06	2	28.20	0	0.00	28.25	2	792	0.25%
2022/07/01	1	29.05	0	0.00	28.95	1	836	0.12%
2022/06/30	0	0.00	0	30.00	29.75	0	828	0.00%
2022/06/29	1	30.05	0	0.00	30.15	1	818	0.12%
2022/06/28	3	30.23	0	0.00	30.40	3	840	0.36%
2022/06/27	1	31.20	0	31.10	30.70	1	837	0.12%
2022/06/24	0	30.95	0	31.00	30.65	0	837	0.00%
2022/06/23	0	30.40	1	30.70	30.55	-1	841	-0.12%
2022/06/22	1	30.10	0	30.90	30.20	1	844	0.12%
2022/06/21	1	30.25	2.1	30.93	31.15	-1.1	850	-0.13%
2022/06/20	5.1	31.37	1.1	30.86	30.05	4	847	0.47%
2022/06/17	2.1	33.50	1.2	33.40	33.20	0.9	807	0.11%
2022/06/16	0.2	33.45	11	33.33	33.00	-10.8	749	-1.44%
2022/06/15	0	0.00	0	32.33	32.35	0	703	0.00%
2022/06/14	2	32.10	0	32.40	31.90	2	698	0.29%
2022/06/13	2	32.50	1	32.94	32.40	1	693	0.14%
2022/06/10	0	33.05	0	32.95	33.20	0	684	0.00%
2022/06/09	0	32.90	0	33.05	33.10	0	675	0.00%
2022/06/08	5	33.20	1	33.45	33.20	4	658	0.61%
2022/06/07	0	32.75	3	32.95	32.75	-3	627	-0.48%
2022/06/06	0	0.00	2	31.90	31.85	-2	596	-0.34%
2022/06/01	0	0.00	20	31.55	31.55	-20	609	-3.28%
2022/05/30	0	31.30	0	31.40	31.65	0	622	0.00%
2022/05/25	0	30.25	0	0.00	30.80	0	638	0.00%
2022/05/17	0	0.00	2	30.75	30.75	-2	674	-0.30%
2022/05/16	0	0.00	0	30.50	30.20	0	684	0.00%
2022/05/13	0	29.80	0	0.00	29.95	0	686	0.00%
2022/05/12	0	0.00	0	30.55	29.80	0	688	0.00%
2022/05/11	0	30.45	0	0.00	30.80	0	686	0.00%
2022/05/10	0	0.00	0.3	29.55	30.05	-0.3	688	-0.05%
2022/05/09	0.3	29.67	0	0.00	29.85	0.3	693	0.05%
2022/05/06	0	0.00	0	29.50	29.30	0	694	0.00%
2022/05/05	0	0.00	1	29.80	29.75	-1	699	-0.14%
2022/05/04	0	29.20	0	29.30	29.25	0	705	0.00%
2022/05/03	0	29.10	0	0.00	29.20	0	716	0.00%
2022/04/27	1	29.05	0	0.00	29.05	1	795	0.13%
2022/04/26	0	0.00	1	29.95	29.85	-1	795	-0.13%
2022/04/25	3	29.50	2	29.50	29.45	1	805	0.12%
2022/04/22	1	30.55	0	0.00	30.30	1	793	0.13%
2022/04/18	1	31.00	0	0.00	30.65	1	801	0.12%
2022/04/15	6	32.35	4.3	32.30	31.45	1.7	807	0.21%
2022/04/14	3.2	34.05	15	33.94	33.90	-11.8	771	-1.53%
2022/04/13	0.5	33.41	17	33.76	34.15	-16.5	750	-2.20%
2022/04/12	0	32.45	0	0.00	32.75	0	717	0.00%
2022/04/11	0.3	33.21	0	32.95	32.55	0.3	723	0.04%
2022/04/08	0.3	32.75	3	32.78	33.15	-2.7	723	-0.38%
2022/04/07	0	0.00	0	32.55	31.75	0	782	0.00%
2022/04/06	0	0.00	0	32.00	32.00	0	820	0.00%
2022/04/01	5	32.00	3	31.85	32.00	2	853	0.23%
2022/03/31	3	32.10	3.2	32.34	31.90	-0.2	901	-0.02%
2022/03/30	0.2	31.70	11	31.84	32.00	-10.8	887	-1.22%
2022/03/29	7	31.67	0.2	31.94	31.50	6.8	884	0.77%
2022/03/28	10.1	32.22	0	32.50	32.20	10.1	880	1.15%
2022/03/25	0	0.00	0	31.86	31.80	0	869	0.00%
2022/03/24	10	31.90	0.1	31.85	31.90	9.9	861	1.15%
2022/03/23	2	31.30	0	31.55	31.30	2	845	0.24%
2022/03/22	1	31.75	0	0.00	31.55	1	841	0.12%
2022/03/21	0.2	30.85	2	31.20	31.20	-1.8	834	-0.21%
2022/03/17	0	0.00	4	30.71	30.65	-4	838	-0.48%
2022/03/16	3	29.95	0	0.00	30.05	3	835	0.36%
2022/03/15	2	30.25	0	0.00	30.00	2	829	0.24%
2022/03/14	1	30.75	1.1	31.33	30.80	-0.1	828	-0.02%
2022/03/11	0.1	30.90	0	0.00	30.65	0.1	830	0.02%
2022/03/08	0	0.00	0.2	30.00	29.80	-0.2	823	-0.02%
2022/03/07	1	30.50	0.1	30.33	30.35	0.9	818	0.11%
2022/03/04	0	0.00	0.2	31.40	31.50	-0.2	810	-0.02%
2022/03/03	1	32.00	0	32.25	32.00	1	809	0.12%
2022/03/01	0	0.00	3	31.60	31.60	-3	793	-0.38%
2022/02/25	0	0.00	1.2	31.25	31.20	-1.2	792	-0.15%
2022/02/24	1	30.50	3.4	30.63	30.45	-2.4	779	-0.30%
2022/02/23	0	31.60	2	31.15	31.60	-2	774	-0.26%
2022/02/22	3	31.05	2.4	30.84	30.75	0.6	768	0.07%
2022/02/21	0	0.00	0.2	31.81	31.70	-0.2	761	-0.03%
2022/02/18	5	32.00	0	31.75	32.00	5	761	0.65%
2022/02/17	0	31.72	0.1	31.96	31.70	-0.1	764	-0.02%
2022/02/16	10.2	31.85	6	31.78	31.75	4.2	762	0.55%
2022/02/15	0.5	31.54	0	0.00	31.10	0.5	752	0.07%
2022/02/14	3.2	30.80	0.7	30.80	31.00	2.5	770	0.32%
2022/02/11	0.1	31.80	0.2	31.70	31.50	-0.1	768	-0.01%
2022/02/10	0	31.76	11.1	31.93	32.15	-11.1	766	-1.45%
2022/02/09	0.3	31.61	2	31.73	31.80	-1.8	756	-0.24%
2022/02/08	0.5	31.30	2	31.08	31.45	-1.5	745	-0.20%
2022/02/07	1.1	30.28	1.6	30.08	30.40	-0.5	734	-0.07%
2022/01/26	0.4	29.24	0.8	29.34	29.25	-0.4	731	-0.05%
2022/01/25	2	29.48	0.1	30.00	29.45	1.9	726	0.26%
2022/01/24	7.1	30.26	0.2	30.45	30.25	6.9	715	0.97%
2022/01/21	4.2	31.75	1	31.76	31.65	3.2	697	0.46%
2022/01/20	0	31.75	6.3	31.98	32.50	-6.3	672	-0.93%
2022/01/19	1.1	30.93	0.3	31.05	31.25	0.9	642	0.13%
2022/01/18	0.4	31.27	1	31.45	31.50	-0.6	639	-0.10%
2022/01/14	2	30.70	0	31.50	30.75	2	638	0.31%
2022/01/13	1	31.30	0	0.00	31.45	1	639	0.16%
2022/01/12	1	31.60	0.4	31.60	31.35	0.6	636	0.09%
2022/01/11	3.2	31.80	0.9	31.73	31.65	2.3	633	0.36%
2022/01/10	0.6	31.78	3	31.73	32.00	-2.4	622	-0.38%
2022/01/07	0	0.00	0.2	31.00	30.90	-0.2	608	-0.03%
2022/01/06	0.3	31.20	1	31.30	31.25	-0.7	607	-0.11%
2022/01/05	4	30.95	0	0.00	30.90	4	599	0.67%
2022/01/04	1.4	32.04	0.3	31.81	31.70	1	583	0.17%
2022/01/03	3.3	32.12	3.6	32.66	32.05	-0.2	571	-0.04%
2021/12/30	2.6	32.52	15.1	33.24	32.55	-12.5	545	-2.29%
2021/12/29	1.1	31.68	0.1	31.00	31.80	1	458	0.22%
2021/12/28	0.1	30.80	0.3	31.03	30.95	-0.2	414	-0.05%
2021/12/27	0.3	29.67	7.3	30.17	30.80	-7	383	-1.82%
2021/12/24	0.3	28.92	0	0.00	29.15	0.3	336	0.09%
2021/12/16	0	0.00	0	28.30	28.25	0	325	0.00%
2021/12/15	0	28.05	0	0.00	28.10	0	323	0.00%
2021/12/14	1	28.20	0.2	28.39	28.00	0.8	323	0.26%
2021/12/13	0.2	28.50	0	28.55	28.55	0.2	319	0.05%
2021/12/09	0	28.15	0	28.30	28.25	0	315	-0.01%
2021/12/08	0	28.30	0	0.00	28.20	0	317	0.01%
2021/11/26	5	28.26	0	0.00	28.25	5	378	1.32%
2021/11/22	3	29.30	0	0.00	29.20	3	384	0.78%
2021/11/11	2	29.40	0	0.00	29.40	2	375	0.53%
2021/10/22	1	28.85	4	28.96	29.55	-3	462	-0.65%
2021/10/21	3	28.10	0	0.00	28.10	3	464	0.65%
2021/10/18	0	0.00	2	29.25	29.15	-2	523	-0.38%
2021/10/15	0	0.00	1	28.05	28.25	-1	521	-0.19%
2021/10/14	0	0.00	1	27.55	27.55	-1	527	-0.19%
2021/10/07	1	27.85	1	27.75	27.70	0	612	0.00%
2021/10/05	0	0.00	7	26.95	27.55	-7	696	-1.01%
2021/10/04	1	27.20	0	0.00	27.20	1	718	0.14%
2021/10/01	2	28.10	0	0.00	28.20	2	724	0.28%
2021/09/22	4	28.75	0	0.00	28.70	4	761	0.53%
2021/09/06	2	30.00	2	31.15	29.60	0	777	0.00%
2021/09/03	4	30.19	8	30.39	30.55	-4	767	-0.52%
2021/09/01	2	29.93	0	0.00	29.95	2	728	0.27%
2021/08/20	0	0.00	5	28.35	28.30	-5	736	-0.68%
2021/08/13	1	29.55	0	0.00	29.55	1	731	0.14%
2021/08/10	5	30.20	0	0.00	30.15	5	740	0.68%
2021/08/06	1	31.80	0	0.00	31.70	1	758	0.13%
2021/08/03	3	32.38	5	33.48	32.25	-2	817	-0.24%
2021/08/02	0	0.00	1.1	31.20	31.05	-1.1	799	-0.14%
2021/07/30	0	0.00	1	31.30	31.15	-1	839	-0.12%
2021/07/28	3	31.18	3	31.83	31.90	0	863	0.00%
2021/07/27	2	33.18	0	0.00	33.10	2	874	0.23%
2021/07/26	2	33.68	1	34.30	33.90	1	892	0.11%
2021/07/23	0	0.00	2	34.00	33.80	-2	901	-0.22%
2021/07/22	2	33.15	10	33.50	33.20	-8	936	-0.85%
2021/07/20	1	33.25	0	0.00	33.25	1	996	0.10%
2021/07/19	0	0.00	1	33.85	33.75	-1	1,009	-0.10%
2021/07/15	0	0.00	4	33.95	33.90	-4	1,022	-0.39%
2021/07/14	3	33.10	5	33.74	33.45	-2	1,005	-0.20%
2021/07/13	0	0.00	11	33.32	33.25	-11	992	-1.11%
2021/07/12	0	0.00	1	34.00	32.75	-1	960	-0.10%
2021/07/09	0	0.00	3	32.00	32.00	-3	929	-0.32%
2021/07/08	0	0.00	1	31.40	31.25	-1	942	-0.11%
2021/07/07	0	0.00	4	30.95	31.05	-4	961	-0.42%
2021/07/05	0	0.00	1	29.95	30.10	-1	1,030	-0.10%
2021/07/01	1	29.05	0	0.00	29.10	1	1,249	0.08%
2021/06/29	0	0.00	24	29.74	29.65	-24	1,382	-1.74%
2021/06/28	0	0.00	1	30.00	30.00	-1	1,417	-0.07%
2021/06/15	1	30.30	0	0.00	30.20	1	1,584	0.06%
2021/06/09	0	0.00	2	29.50	29.20	-2	1,636	-0.12%
2021/06/08	2	28.90	0	0.00	28.95	2	1,649	0.12%
2021/06/07	2	29.30	0	0.00	29.05	2	1,667	0.12%
2021/06/02	0	0.00	2	29.50	29.30	-2	1,763	-0.11%
2021/05/27	2	28.00	0	0.00	28.05	2	1,885	0.11%
2021/05/19	5	27.26	0	0.00	27.50	5	1,979	0.25%
2021/05/18	1	26.05	1	26.65	27.25	0	1,982	0.00%
2021/05/17	0	0.00	1	25.35	25.40	-1	1,987	-0.05%
2021/05/12	5	27.90	0	0.00	26.60	5	1,939	0.26%
2021/05/11	3	28.50	0	0.00	28.75	3	1,919	0.16%
2021/05/10	9	30.08	0	0.00	30.05	9	1,899	0.47%
2021/05/07	1	30.60	2	30.70	31.00	-1	1,893	-0.05%
2021/05/06	2	30.08	0	0.00	30.05	2	1,862	0.11%
2021/05/04	16	31.83	4	31.89	31.50	12	1,855	0.65%
2021/05/03	4	32.80	7	34.16	32.80	-3	1,850	-0.16%
2021/04/29	3	34.65	5	34.55	34.05	-2	1,869	-0.11%
2021/04/28	2	34.30	5	34.80	34.40	-3	1,932	-0.16%
2021/04/27	0	0.00	7	34.11	34.30	-7	1,909	-0.37%
2021/04/26	1	34.05	3	34.00	33.75	-2	1,902	-0.11%
2021/04/23	0	0.00	2	33.23	33.40	-2	1,905	-0.10%
2021/04/22	1	33.10	1	33.85	32.60	0	2,065	0.00%
2021/04/21	2	33.33	5	33.35	33.45	-3	2,063	-0.15%
2021/04/20	2	33.00	0	0.00	33.00	2	2,249	0.09%
2021/04/16	2	32.65	0	0.00	32.80	2	2,296	0.09%
2021/04/15	0	0.00	1	32.60	32.60	-1	2,303	-0.04%
2021/04/14	3	31.90	3	32.30	32.30	0	2,324	0.00%
2021/04/13	3	33.27	1	33.60	33.00	2	2,441	0.08%
2021/04/12	6	33.44	5	33.43	33.40	1	2,437	0.04%
2021/04/09	2	34.28	10	34.30	34.25	-8	2,416	-0.33%
2021/04/08	11	34.74	36	35.09	35.10	-25	2,375	-1.05%
2021/04/07	5	33.50	7	33.71	34.00	-2	2,198	-0.09%
2021/04/06	4	33.26	8	33.50	33.60	-4	2,175	-0.18%
2021/04/01	4	33.29	17	34.07	33.25	-13	2,205	-0.59%
2021/03/30	1	31.65	0	0.00	31.60	1	2,091	0.05%
2021/03/26	3	31.68	0	0.00	31.75	3	2,085	0.14%
2021/03/25	1	31.55	0	0.00	31.55	1	2,087	0.05%
2021/03/22	0	0.00	5	32.40	32.05	-5	2,070	-0.24%
2021/03/18	1	32.50	15	33.76	32.50	-14	2,037	-0.69%
2021/03/17	0	0.00	7	32.89	32.95	-7	1,942	-0.36%
2021/03/16	1	32.10	11	32.40	32.05	-10	1,922	-0.52%
2021/03/15	1	32.00	0	0.00	31.90	1	1,898	0.05%
2021/03/12	0	0.00	1	32.30	32.05	-1	1,893	-0.05%
2021/03/11	0	0.00	4	32.21	31.95	-4	1,889	-0.21%
2021/03/10	0	0.00	2	31.88	31.95	-2	1,875	-0.11%
2021/03/09	2	31.70	4	31.65	31.30	-2	1,855	-0.11%
2021/03/08	9	31.51	0	0.00	31.45	9	1,801	0.50%
2021/03/05	0	0.00	2	32.45	32.20	-2	1,775	-0.11%
2021/03/04	1	31.10	1	31.60	31.40	0	1,748	0.00%
2021/03/03	4	31.45	2	31.65	31.70	2	1,749	0.11%
2021/03/02	0	0.00	18	31.99	32.20	-18	1,720	-1.05%
2021/02/25	0	0.00	1	31.05	30.90	-1	1,658	-0.06%
2021/02/24	2	31.15	0	0.00	31.00	2	1,659	0.12%
2021/02/23	4	32.36	3	31.78	31.80	1	1,647	0.06%
2021/02/22	0	0.00	10	31.40	31.45	-10	1,593	-0.63%
2021/02/02	1	29.00	0	0.00	29.10	1	1,554	0.06%
2021/01/29	5	29.80	0	0.00	29.35	5	1,540	0.32%
2021/01/28	8	29.85	0	0.00	29.95	8	1,526	0.52%
2021/01/27	1	30.10	0	0.00	30.45	1	1,514	0.07%
2021/01/25	8	31.18	4	31.00	31.25	4	1,486	0.27%
2021/01/22	12	32.02	1	32.70	32.00	11	1,463	0.75%
2021/01/21	4	32.75	18	31.50	33.50	-14	1,417	-0.99%
2021/01/20	26	31.57	0	0.00	30.85	26	1,320	1.97%
2021/01/18	14	32.63	0	0.00	32.60	14	1,251	1.12%
2021/01/15	52	34.03	5	33.64	33.35	47	1,210	3.88%
2021/01/14	5	32.60	10	32.60	32.65	-5	1,041	-0.48%
2021/01/13	35	33.35	13	33.15	32.95	22	1,015	2.17%
2021/01/12	25	31.89	1	31.60	32.00	24	812	2.95%
2021/01/08	0	0.00	5	30.75	31.00	-5	749	-0.67%
2021/01/07	5	31.30	0	0.00	31.35	5	745	0.67%
2021/01/06	4	32.93	13	31.93	31.55	-9	716	-1.26%
2021/01/05	5	30.20	0	0.00	30.70	5	562	0.89%
2020/12/28	10	30.20	1	29.20	30.00	9	499	1.80%
2020/12/23	0	0.00	2	27.50	27.70	-2	408	-0.49%
2020/12/21	2	28.40	0	0.00	28.30	2	420	0.48%
2020/12/16	0	0.00	1	27.70	27.80	-1	423	-0.24%
2020/12/10	0	0.00	5	28.50	28.45	-5	451	-1.11%
2020/12/08	0	0.00	1	28.45	28.40	-1	449	-0.22%
2020/12/01	1	27.90	0	0.00	27.85	1	449	0.22%
2020/11/27	0	0.00	1	27.85	28.50	-1	450	-0.22%
2020/11/25	0	0.00	1	27.70	27.45	-1	483	-0.21%
2020/11/24	0	0.00	5	27.45	27.50	-5	551	-0.91%
2020/11/03	1	26.05	0	0.00	26.05	1	940	0.11%
2020/10/30	1	25.90	0	0.00	25.90	1	1,119	0.09%
2020/10/16	2	25.98	0	0.00	26.00	2	1,511	0.13%
2020/09/24	1	26.70	0	0.00	26.70	1	2,604	0.04%
2020/09/23	5	27.60	0	0.00	27.60	5	2,602	0.19%
2020/09/22	0	0.00	5	28.10	28.05	-5	2,604	-0.19%
2020/09/21	1	28.40	0	0.00	28.60	1	2,601	0.04%
2020/09/18	0	0.00	2	28.85	28.75	-2	2,598	-0.08%
2020/09/09	1	27.95	3	28.05	27.95	-2	2,555	-0.08%
2020/09/04	8	27.60	8	28.30	28.25	0	2,602	0.00%
2020/09/01	1	27.90	2	28.00	28.00	-1	2,605	-0.04%
2020/08/28	2	29.35	0	0.00	29.30	2	2,602	0.08%
2020/08/27	2	30.53	1	29.85	30.10	1	2,618	0.04%
2020/08/26	6	31.93	3	32.37	31.90	3	2,571	0.12%
2020/08/21	1	30.10	0	0.00	30.15	1	2,469	0.04%
2020/08/20	5	29.50	0	0.00	29.20	5	2,457	0.20%
2020/08/19	1	33.00	0	0.00	33.00	1	2,392	0.04%
2020/08/14	6	32.70	0	0.00	32.35	6	2,294	0.26%
2020/08/07	0	0.00	2	32.65	32.65	-2	2,292	-0.09%
2020/08/06	0	0.00	1	33.95	33.15	-1	2,277	-0.04%
2020/08/05	16	33.78	0	0.00	33.60	16	2,251	0.71%
2020/07/31	0	0.00	4	33.00	32.85	-4	2,096	-0.19%
2020/07/30	10	32.61	10	33.10	33.00	0	2,105	0.00%
2020/07/28	1	33.40	1	31.90	31.90	0	2,055	0.00%
2020/07/27	2	34.00	0	0.00	33.00	2	2,020	0.10%
2020/07/24	5	33.60	16	33.89	33.05	-11	1,975	-0.56%
2020/07/23	10	34.00	0	0.00	34.00	10	1,914	0.52%
2020/07/22	4	32.80	1	33.00	32.80	3	1,807	0.17%
2020/07/17	0	0.00	2	33.20	31.70	-2	1,724	-0.12%
2020/07/15	2	32.33	2	32.30	32.15	0	1,600	0.00%
2020/07/14	14	33.71	11	33.97	33.25	3	1,579	0.19%
2020/07/13	1	31.80	1	31.70	31.85	0	1,312	0.00%
2020/07/10	3	31.30	5	31.30	31.50	-2	1,199	-0.17%
2020/07/09	0	0.00	2	30.23	30.95	-2	1,117	-0.18%
2020/07/08	1	29.25	0	0.00	29.10	1	1,054	0.09%
2020/07/07	1	28.70	0	0.00	28.80	1	1,044	0.10%
2020/07/06	0	0.00	11	30.47	30.50	-11	993	-1.11%
2020/07/01	0	0.00	2	27.55	27.50	-2	835	-0.24%
2020/06/24	0	0.00	2	27.35	27.05	-2	834	-0.24%
2020/06/23	1	26.95	3	27.07	27.00	-2	838	-0.24%
2020/06/19	2	27.25	0	0.00	27.05	2	843	0.24%
2020/06/11	11	28.40	0	0.00	27.65	11	886	1.24%
2020/06/10	0	0.00	6	27.29	27.10	-6	852	-0.70%
2020/06/08	0	0.00	5	27.55	27.55	-5	872	-0.57%
2020/06/05	5	28.60	7	28.17	28.05	-2	867	-0.23%
2020/06/04	6	28.10	4	27.70	28.60	2	863	0.23%
2020/06/03	3	27.50	5	27.60	28.30	-2	835	-0.24%
2020/05/26	0	0.00	4	26.20	26.05	-4	790	-0.51%
2020/05/20	0	0.00	1	26.55	25.80	-1	829	-0.12%
2020/05/19	0	0.00	6	25.95	25.75	-6	805	-0.75%
2020/05/15	3	24.92	0	0.00	25.05	3	830	0.36%
2020/05/13	5	25.70	0	0.00	25.70	5	842	0.59%
2020/05/12	1	25.75	0	0.00	25.80	1	854	0.12%
2020/05/08	1	25.95	0	0.00	25.85	1	861	0.12%
2020/05/07	1	26.05	0	0.00	26.10	1	855	0.12%
2020/05/06	10	26.70	0	0.00	26.30	10	854	1.17%
2020/05/04	3	25.30	3	25.30	25.30	0	847	0.00%
2020/04/29	0	0.00	1	25.45	25.30	-1	849	-0.12%
2020/04/28	0	0.00	1	25.20	25.20	-1	852	-0.12%
2020/04/24	2	24.85	0	0.00	24.90	2	898	0.22%
2020/04/22	5	25.05	0	0.00	25.05	5	906	0.55%
2020/04/21	1	26.05	0	0.00	25.25	1	907	0.11%
2020/04/20	11	25.16	13	25.23	26.00	-2	909	-0.22%
2020/04/17	6	26.25	0	0.00	26.20	6	933	0.64%
2020/04/09	10	23.50	0	0.00	23.50	10	889	1.12%
2020/03/27	1	22.15	0	0.00	21.85	1	1,027	0.10%
2020/03/26	0	0.00	1	21.45	21.55	-1	1,105	-0.09%
2020/03/20	1	20.60	0	0.00	20.75	1	1,601	0.06%
2020/03/18	1	21.60	0	0.00	21.10	1	1,635	0.06%
2020/03/16	1	23.30	0	0.00	23.10	1	1,810	0.06%
2020/03/13	0	0.00	6	23.09	23.55	-6	1,812	-0.33%
2020/03/10	0	0.00	1	27.00	27.50	-1	1,780	-0.06%
2020/03/09	1	27.90	0	0.00	27.80	1	1,770	0.06%
2020/02/27	0	0.00	10	29.80	28.60	-10	1,718	-0.58%
2020/02/26	0	0.00	5	30.46	29.95	-5	1,696	-0.29%
2020/02/25	5	31.22	1	31.00	31.00	4	1,684	0.24%
2020/02/18	11	31.19	0	0.00	30.50	11	1,634	0.67%
2020/02/17	1	29.80	0	0.00	30.45	1	1,621	0.06%
2020/02/13	2	30.75	0	0.00	30.65	2	1,596	0.13%
2020/02/11	0	0.00	6	30.10	30.35	-6	1,571	-0.38%
2020/01/31	1	30.10	0	0.00	30.15	1	1,514	0.07%
2020/01/20	2	33.00	2	32.70	32.70	0	1,475	0.00%
2020/01/17	5	32.35	7	32.40	32.40	-2	1,443	-0.14%
2020/01/16	3	32.20	3	32.10	32.10	0	1,433	0.00%
2020/01/15	5	32.06	4	32.20	32.20	1	1,430	0.07%
2020/01/14	4	32.60	4	32.75	32.70	0	1,428	0.00%
2020/01/13	4	32.45	1	32.70	32.70	3	1,433	0.21%
2020/01/06	1	31.00	0	0.00	31.05	1	1,375	0.07%
2019/12/31	1	31.70	0	0.00	31.45	1	1,315	0.08%
2019/12/26	2	32.15	1	31.40	31.85	1	1,282	0.08%
2019/12/25	1	31.65	0	0.00	31.85	1	1,247	0.08%
2019/12/24	1	31.90	0	0.00	32.00	1	1,226	0.08%
2019/12/23	0	0.00	1	33.50	33.15	-1	1,167	-0.09%
2019/12/20	4	32.81	4	32.64	32.70	0	1,084	0.00%
2019/12/19	4	32.84	11	33.44	32.80	-7	1,011	-0.69%
2019/12/18	2	29.75	0	0.00	31.05	2	677	0.30%
2019/12/16	3	29.50	0	0.00	28.85	3	564	0.53%
2019/12/13	0	0.00	51	29.46	28.85	-51	551	-9.25%
2019/12/12	212	29.61	156	29.52	29.50	56	495	11.30%	大買/大賣/
2019/12/11	0	0.00	2	27.75	28.00	-2	341	-0.59%
2019/12/05	2	25.65	0	0.00	25.80	2	286	0.70%
2019/10/22	6	26.10	6	26.55	26.10	0	280	0.00%
2019/10/21	2	26.60	2	25.75	26.35	0	270	0.00%
2019/10/08	0	0.00	4	25.30	25.15	-4	181	-2.20%
2019/10/02	4	25.69	0	0.00	25.40	4	188	2.12%
2019/08/27	0	0.00	1	25.30	25.30	-1	162	-0.62%
2019/08/13	2	27.40	0	0.00	27.45	2	163	1.22%
2019/08/12	1	27.95	0	0.00	27.65	1	182	0.55%
2019/07/19	0	0.00	2	28.00	28.00	-2	306	-0.65%
2019/06/11	1	27.30	2	27.35	27.35	-1	348	-0.29%
2019/05/17	1	29.90	1	29.00	28.30	0	472	0.00%
2019/05/15	4	29.55	0	0.00	29.60	4	443	0.90%
2019/05/14	5	29.27	11	29.64	29.95	-6	418	-1.44%
2019/05/13	5	29.05	0	0.00	29.00	5	356	1.40%
2019/03/13	2	28.50	0	0.00	28.40	2	270	0.74%
2019/03/11	0	0.00	2	28.30	28.30	-2	272	-0.73%
2019/03/05	1	29.25	0	0.00	29.25	1	273	0.37%
2019/03/04	2	29.70	0	0.00	30.00	2	248	0.80%
2019/02/12	1	25.65	0	0.00	25.80	1	140	0.71%
2019/01/18	1	26.20	0	0.00	26.25	1	143	0.70%
2018/12/07	0	0.00	3	27.20	27.20	-3	219	-1.37%
2018/11/28	0	0.00	2	26.80	26.85	-2	241	-0.83%
2018/10/15	1	26.70	0	0.00	26.65	1	593	0.17%
2018/10/12	0	0.00	1	24.75	26.10	-1	617	-0.16%
2018/10/11	0	0.00	20	25.95	25.95	-20	610	-3.27%
2018/09/28	1	31.00	0	0.00	30.95	1	597	0.17%
2018/09/25	2	31.10	0	0.00	31.00	2	610	0.33%
2018/09/21	2	31.00	0	0.00	31.20	2	610	0.33%
2018/09/07	0	0.00	1	32.15	31.20	-1	659	-0.15%
2018/09/05	3	32.98	0	0.00	32.80	3	661	0.45%
2018/08/31	0	0.00	2	33.80	33.60	-2	670	-0.30%
2018/08/30	4	33.61	6	33.96	33.95	-2	662	-0.30%
2018/08/29	0	0.00	5	32.80	33.45	-5	542	-0.92%
2018/08/17	1	31.50	0	0.00	31.50	1	521	0.19%
2018/08/13	0	0.00	2	32.20	31.75	-2	546	-0.37%
2018/08/02	0	0.00	13	33.05	33.10	-13	797	-1.63%
2018/07/25	0	0.00	5	33.50	33.50	-5	897	-0.56%
2018/07/18	2	32.30	15	32.30	32.30	-13	987	-1.32%
2018/07/13	0	0.00	3	32.85	32.80	-3	1,084	-0.28%
2018/07/12	5	32.20	2	32.40	32.30	3	1,092	0.27%
2018/07/11	2	31.80	0	0.00	31.85	2	1,105	0.18%
2018/07/05	2	32.25	5	32.00	31.80	-3	1,424	-0.21%
2018/07/04	2	32.48	0	0.00	32.35	2	1,462	0.14%
2018/07/03	1	32.50	0	0.00	32.70	1	1,480	0.07%
2018/06/29	0	0.00	3	33.40	33.45	-3	1,517	-0.20%
2018/06/27	5	33.40	9	33.40	33.25	-4	1,637	-0.24%
2018/06/26	5	33.50	0	0.00	33.40	5	1,639	0.31%
2018/06/22	3	33.75	0	0.00	33.60	3	1,646	0.18%
2018/06/21	4	33.86	0	0.00	33.70	4	1,674	0.24%
2018/06/20	3	33.55	1	33.60	33.70	2	1,707	0.12%
2018/06/14	1	34.85	0	0.00	34.75	1	1,934	0.05%
2018/06/13	6	35.07	0	0.00	35.00	6	1,949	0.31%
2018/06/12	0	0.00	10	35.53	35.30	-10	1,948	-0.51%
2018/06/06	10	34.98	3	34.95	34.85	7	1,986	0.35%
2018/06/05	2	35.08	0	0.00	34.85	2	1,984	0.10%
2018/06/01	0	0.00	4	35.05	34.85	-4	1,974	-0.20%
2018/05/31	1	34.25	0	0.00	35.15	1	1,967	0.05%
2018/05/29	0	0.00	12	34.85	34.70	-12	1,949	-0.62%
2018/05/28	5	35.00	25	34.90	34.90	-20	1,946	-1.03%
2018/05/24	1	35.00	0	0.00	35.05	1	1,943	0.05%
2018/05/23	6	34.62	0	0.00	34.40	6	1,982	0.30%
2018/05/16	21	35.23	20	35.33	35.00	1	1,988	0.05%
2018/05/15	6	38.03	1	38.75	37.65	5	1,899	0.26%
2018/05/14	5	37.80	20	38.14	37.80	-15	1,873	-0.80%
2018/05/11	27	37.60	0	0.00	37.10	27	1,833	1.47%
2018/05/10	2	37.60	0	0.00	37.60	2	1,817	0.11%
2018/05/09	0	0.00	2	37.75	37.55	-2	1,804	-0.11%
2018/05/07	5	37.51	3	37.50	37.60	2	1,778	0.11%
2018/05/04	13	37.52	34	37.53	37.55	-21	1,751	-1.20%
2018/05/03	0	0.00	14	36.66	36.70	-14	1,678	-0.83%
2018/05/02	0	0.00	37	36.71	36.50	-37	1,678	-2.20%
2018/04/27	12	36.89	2	36.75	36.70	10	1,675	0.60%
2018/04/26	10	37.25	10	36.50	36.50	0	1,674	0.00%
2018/04/24	14	36.24	2	36.30	36.20	12	1,622	0.74%
2018/04/23	7	36.99	20	36.90	37.15	-13	1,604	-0.81%
2018/04/20	20	37.25	8	37.19	37.30	12	1,577	0.76%
2018/04/19	1	36.25	0	0.00	36.10	1	1,542	0.06%
2018/04/18	1	35.95	0	0.00	36.20	1	1,544	0.06%
2018/04/17	5	36.21	0	0.00	35.85	5	1,561	0.32%
2018/04/16	14	36.66	0	0.00	36.55	14	1,575	0.89%
2018/04/13	32	38.28	93	38.61	37.80	-61	1,560	-3.91%
2018/04/12	23	37.26	14	37.28	37.50	9	1,443	0.62%
2018/04/11	29	36.99	15	37.07	37.10	14	1,532	0.91%
2018/04/10	12	36.76	6	36.74	36.75	6	1,671	0.36%
2018/04/03	5	36.05	0	0.00	35.60	5	1,732	0.29%
2018/04/02	0	0.00	20	36.58	36.60	-20	1,738	-1.15%
2018/03/31	8	36.89	14	36.97	36.95	-6	1,713	-0.35%
2018/03/29	10	35.00	2	35.15	35.00	8	1,599	0.50%
2018/03/28	1	35.10	0	0.00	35.20	1	1,600	0.06%
2018/03/26	10	35.45	0	0.00	35.40	10	1,593	0.63%
2018/03/23	1	35.00	0	0.00	35.20	1	1,564	0.06%
2018/03/22	10	36.77	0	0.00	36.10	10	1,534	0.65%
2018/03/21	3	37.40	15	37.37	37.15	-12	1,511	-0.79%
2018/03/20	14	37.51	15	37.27	37.70	-1	1,448	-0.07%
2018/03/12	0	0.00	6	35.51	36.00	-6	1,379	-0.44%
2018/03/07	0	0.00	2	33.98	33.90	-2	1,378	-0.15%
2018/03/05	0	0.00	2	35.00	34.10	-2	1,400	-0.14%
2018/03/02	0	0.00	1	34.65	34.70	-1	1,434	-0.07%
2018/03/01	0	0.00	3	34.90	35.10	-3	1,442	-0.21%
2018/02/27	0	0.00	9	35.30	35.10	-9	1,452	-0.62%
2018/02/26	4	35.49	0	0.00	35.30	4	1,454	0.27%
2018/02/23	2	35.98	0	0.00	35.60	2	1,457	0.14%
2018/02/22	0	0.00	2	35.05	35.25	-2	1,424	-0.14%
2018/02/21	0	0.00	2	34.60	34.25	-2	1,418	-0.14%
2018/02/12	0	0.00	4	32.70	33.20	-4	1,419	-0.28%
2018/02/09	0	0.00	4	32.00	32.05	-4	1,423	-0.28%
2018/02/06	3	32.30	4	31.85	31.65	-1	1,505	-0.07%
2018/01/24	0	0.00	2	35.25	35.25	-2	2,068	-0.10%
2018/01/19	6	36.52	5	36.20	36.20	1	2,236	0.04%
2018/01/18	0	0.00	6	36.30	36.10	-6	2,373	-0.25%
2018/01/16	3	36.00	0	0.00	36.40	3	2,389	0.13%
2018/01/15	1	36.40	0	0.00	36.30	1	2,387	0.04%
2018/01/12	3	36.80	0	0.00	36.30	3	2,404	0.12%
2018/01/10	1	36.85	6	37.17	36.75	-5	2,403	-0.21%
2018/01/09	4	36.65	0	0.00	36.70	4	2,421	0.17%
2018/01/08	1	36.95	0	0.00	36.75	1	2,507	0.04%
2018/01/05	24	37.83	7	38.35	38.20	17	2,569	0.66%
2018/01/04	2	37.30	8	37.00	37.60	-6	2,449	-0.24%
2018/01/03	3	34.95	8	35.48	36.40	-5	2,350	-0.21%
2018/01/02	0	0.00	1	34.20	34.20	-1	2,450	-0.04%