潤泰新 (9945)-國票-和平券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－國票-和平券商分點個股進出

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-和平券商分點個股進出
國票-和平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
2024/05/22	15.1	44.77	9	45.14	44.70	6.1	16,941	0.04%
2024/05/21	5.3	44.52	1.1	45.05	44.35	4.2	16,725	0.03%
2024/05/20	13.1	45.37	1	45.45	45.30	12.1	16,394	0.07%
2024/05/17	8	47.04	4	47.89	46.60	4	15,907	0.03%
2024/05/16	3	46.80	15.8	47.07	46.90	-12.8	15,266	-0.08%
2024/05/15	1	46.27	23.7	44.99	46.55	-22.7	14,328	-0.16%
2024/05/14	64.1	43.42	63.1	42.62	42.65	1.1	13,293	0.01%
2024/05/13	9	43.47	17.4	43.33	43.90	-8.4	12,576	-0.07%
2024/05/10	5	40.60	2	40.75	40.50	3	11,860	0.03%
2024/05/09	2.2	41.00	5	40.85	40.20	-2.8	11,642	-0.02%
2024/05/08	14.1	40.92	11	41.12	40.70	3.1	11,406	0.03%
2024/05/07	12.1	42.07	8	41.72	41.80	4.1	11,071	0.04%
2024/05/06	29	43.16	9	43.79	43.10	20	10,526	0.19%
2024/05/03	12.1	42.30	10.1	42.43	42.45	2	9,754	0.02%
2024/05/02	0.1	40.05	8.9	42.14	42.25	-8.8	8,177	-0.11%
2024/04/30	6.1	39.17	1	39.60	38.45	5.1	6,856	0.07%
2024/04/29	10	38.54	3	38.75	38.75	7	6,442	0.11%
2024/04/26	0	0.00	0.2	37.75	37.90	-0.2	6,187	0.00%
2024/04/25	1	36.85	0	0.00	36.85	1	5,946	0.02%
2024/04/23	0	0.00	4	36.85	36.95	-4	5,998	-0.07%
2024/04/22	0	0.00	1	36.85	36.60	-1	6,018	-0.02%
2024/04/19	1	36.00	0	0.00	36.15	1	5,776	0.02%
2024/04/18	0	0.00	7.5	35.91	36.45	-7.5	5,567	-0.13%
2024/04/17	0	0.00	1	34.75	34.85	-1	5,274	-0.02%
2024/04/16	2.1	34.91	1	34.45	34.45	1.1	5,263	0.02%
2024/04/11	2	34.85	0	0.00	34.90	2	5,142	0.04%
2024/04/08	0.7	34.60	0	0.00	34.50	0.7	5,354	0.01%
2024/04/03	1	34.70	0	0.00	34.65	1	5,405	0.02%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/03/26	10	35.05	0	0.00	35.20	10	5,387	0.19%
2024/03/21	0	0.00	2	34.86	35.35	-2	5,325	-0.04%
2024/03/20	1	33.80	0	0.00	34.15	1	5,712	0.02%
2024/03/19	6.5	34.17	0	0.00	34.10	6.5	5,745	0.11%
2024/03/18	2	34.68	0	0.00	34.70	2	5,617	0.04%
2024/03/14	0.5	35.63	0	0.00	35.50	0.5	5,457	0.01%
2024/03/13	2	36.95	0.5	36.90	36.85	1.5	5,191	0.03%
2024/03/08	1	35.75	0	0.00	35.85	1	5,166	0.02%
2024/03/05	0	0.00	0.9	35.80	35.65	-0.9	5,284	-0.02%
2024/03/04	2	35.90	2	35.98	35.65	0	5,303	0.00%
2024/03/01	2	36.05	0	0.00	36.00	2	5,261	0.04%
2024/02/29	0.5	36.00	0	0.00	36.35	0.5	5,261	0.01%
2024/02/23	0.5	36.90	0	0.00	36.70	0.5	5,259	0.01%
2024/02/22	0	0.00	1	37.20	37.05	-1	5,303	-0.02%
2024/02/21	1	36.90	0	0.00	36.85	1	5,353	0.02%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0	0.00	0.5	36.60	37.15	-0.5	5,410	-0.01%
2024/01/30	0	36.10	0	0.00	35.90	0	5,473	0.00%
2024/01/26	0	0.00	5	36.20	36.35	-5	5,520	-0.09%
2024/01/24	0.1	36.00	0	0.00	36.00	0.1	5,483	0.00%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/18	3	34.80	0	0.00	34.80	3	5,448	0.06%
2024/01/17	6	35.11	0	0.00	34.90	6	5,386	0.11%
2024/01/16	0	0.00	4	36.08	35.90	-4	5,227	-0.08%
2024/01/09	0	0.00	1	37.30	37.20	-1	5,158	-0.02%
2024/01/04	1	38.65	0	0.00	38.55	1	5,023	0.02%
2024/01/03	1	39.05	6	38.70	38.70	-5	5,005	-0.10%
2024/01/02	32.5	39.11	20	39.21	39.25	12.5	4,893	0.26%
2023/12/29	1	38.00	0	0.00	37.75	1	4,681	0.02%
2023/12/28	6	37.75	0	0.00	37.85	6	4,656	0.13%
2023/12/26	0	0.00	0	36.77	36.70	0	4,532	0.00%
2023/12/25	0	0.00	2	36.25	36.25	-2	4,535	-0.04%
2023/12/19	20	36.65	16	36.51	36.45	4	4,859	0.08%
2023/12/15	15	37.05	1	36.80	36.75	14	4,782	0.29%
2023/12/14	13	37.03	1	37.10	36.95	12	4,295	0.28%
2023/12/12	11	36.30	0	0.00	36.20	11	4,244	0.26%
2023/12/11	0.4	36.55	0	0.00	36.50	0.4	4,281	0.01%
2023/12/06	0.5	37.50	0	0.00	37.30	0.5	4,430	0.01%
2023/12/04	1	37.10	1	37.05	37.15	0	4,754	0.00%
2023/11/28	0	0.00	1	35.95	35.85	-1	4,739	-0.02%
2023/11/27	3	35.72	1	35.95	35.50	2	4,695	0.04%
2023/11/24	0	0.00	1.6	35.78	35.85	-1.6	4,687	-0.03%
2023/11/21	11	35.94	0	0.00	35.95	11	4,810	0.23%
2023/11/20	21	35.95	1	35.80	35.80	20	4,752	0.42%
2023/11/17	0.5	36.80	0	0.00	36.90	0.5	4,762	0.01%
2023/11/16	0	0.00	1	36.70	36.80	-1	4,779	-0.02%
2023/11/15	0	0.00	8	36.59	36.70	-8	4,790	-0.17%
2023/11/14	2	35.50	0.1	35.33	35.50	1.9	4,642	0.04%
2023/11/13	0	0.00	1	34.45	34.70	-1	4,594	-0.02%
2023/11/03	0	0.00	0.1	33.85	34.10	-0.1	4,757	0.00%
2023/10/31	1.5	32.75	1	32.60	32.40	0.5	4,855	0.01%
2023/10/30	0.2	33.30	0	0.00	33.20	0.2	4,859	0.00%
2023/10/20	10	32.73	0	0.00	33.20	10	5,154	0.19%
2023/10/19	2.1	33.45	0	0.00	33.40	2.1	5,153	0.04%
2023/10/17	0.1	35.10	0	0.00	34.65	0.1	5,158	0.00%
2023/10/05	0.2	34.30	0	0.00	34.25	0.2	5,450	0.00%
2023/10/04	0	34.45	0	0.00	34.00	0	5,481	0.00%
2023/10/02	1.1	35.30	0.2	35.45	35.20	0.9	5,416	0.02%
2023/09/28	0	0.00	1.1	35.27	35.20	-1.1	5,433	-0.02%
2023/09/27	1.8	35.76	0	35.70	35.20	1.8	5,440	0.03%
2023/09/25	7.4	37.13	0	0.00	36.70	7.4	5,280	0.14%
2023/09/13	2	35.05	0	0.00	34.90	2	5,230	0.04%
2023/09/07	10	35.15	0.6	35.05	35.00	9.4	5,454	0.17%
2023/09/06	3	35.95	0	0.00	35.60	3	5,452	0.06%
2023/09/05	2	36.05	2	36.20	36.40	0	5,413	0.00%
2023/09/04	0	36.10	4	36.28	36.10	-4	5,409	-0.07%
2023/09/01	0	36.65	0	0.00	36.60	0	5,424	0.00%
2023/08/31	0	0.00	2	36.75	36.85	-2	5,542	-0.04%
2023/08/30	4	36.90	0	0.00	36.60	4	5,703	0.07%
2023/08/29	2	36.30	3	36.70	36.65	-1	5,614	-0.02%
2023/08/28	1	35.60	2	35.53	35.70	-1	5,309	-0.02%
2023/08/21	0	0.00	1.5	33.40	33.65	-1.5	5,272	-0.03%
2023/08/17	18	33.08	0	0.00	33.20	18	5,242	0.34%
2023/08/16	2	33.85	0	0.00	33.80	2	5,159	0.04%
2023/08/04	0	0.00	0.1	35.40	35.15	-0.1	5,202	0.00%
2023/08/02	0	0.00	1	35.15	35.10	-1	5,198	-0.02%
2023/07/24	0	0.00	1	35.10	35.15	-1	5,096	-0.02%
2023/07/19	2	35.18	0	0.00	35.10	2	5,134	0.04%
2023/07/18	0	0.00	1	35.30	35.25	-1	5,097	-0.02%
2023/07/14	0	0.00	4	35.40	35.55	-4	5,150	-0.08%
2023/07/10	0	0.00	0	35.90	35.85	0	5,193	0.00%
2023/07/07	0	0.00	2	35.20	35.40	-2	5,242	-0.04%
2023/07/04	3	35.95	0	0.00	36.00	3	5,189	0.06%
2023/07/03	0	0.00	1	36.05	36.05	-1	5,237	-0.02%
2023/06/28	0	0.00	1	35.85	36.15	-1	5,450	-0.02%
2023/06/21	0	0.00	1	35.95	35.85	-1	5,604	-0.02%
2023/06/19	0	0.00	2.9	36.16	36.30	-2.9	5,838	-0.05%
2023/06/13	0	0.00	7	36.80	36.75	-7	7,974	-0.09%
2023/06/09	0	36.25	1	36.10	36.10	-1	7,948	-0.01%
2023/06/08	3	36.40	0	0.00	36.25	3	7,979	0.04%
2023/06/07	0	0.00	1.4	36.84	36.85	-1.4	7,999	-0.02%
2023/06/06	2	36.95	1	37.00	37.00	1	7,968	0.01%
2023/06/05	10	36.61	33	36.72	36.95	-23	7,832	-0.29%
2023/06/02	0.1	35.05	6	35.14	35.05	-5.9	7,564	-0.08%
2023/05/31	0	35.05	0	0.00	34.90	0	7,578	0.00%
2023/05/30	1	35.00	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0	34.90	0	0.00	35.00	0	7,700	0.00%
2023/05/26	0	0.00	1	34.90	34.90	-1	7,707	-0.01%
2023/05/25	0	35.30	0	0.00	35.15	0	7,703	0.00%
2023/05/24	1	35.70	0	0.00	35.70	1	7,686	0.01%
2023/05/16	0	35.20	5	34.65	35.10	-5	7,567	-0.07%
2023/05/15	8	34.15	0	0.00	34.50	8	7,585	0.11%
2023/05/12	4	34.80	0	0.00	34.85	4	7,513	0.05%
2023/05/11	12	35.19	0	0.00	35.20	12	7,470	0.16%
2023/05/10	15	35.50	2	35.50	35.50	13	7,450	0.17%
2023/05/09	14	35.80	0	0.00	35.75	14	7,428	0.19%
2023/05/08	0	35.65	5	35.60	35.80	-5	7,447	-0.07%
2023/05/05	0	35.65	1	35.75	35.60	-1	7,437	-0.01%
2023/05/02	1	35.50	0	0.00	35.50	1	7,619	0.01%
2023/04/28	0	0.00	5	35.60	35.80	-5	7,729	-0.06%
2023/04/26	5	35.20	1	35.65	35.65	4	7,742	0.05%
2023/04/25	1	35.95	1	35.40	35.40	0	7,724	0.00%
2023/04/24	2	35.55	0	0.00	35.55	2	7,638	0.03%
2023/04/21	6	35.09	0.1	35.10	35.15	6	7,666	0.08%
2023/04/20	0.1	35.20	0	0.00	35.05	0.1	7,657	0.00%
2023/04/19	0	0.00	5	35.60	35.45	-5	7,673	-0.07%
2023/04/18	0	0.00	1.5	35.57	35.50	-1.5	7,615	-0.02%
2023/04/14	1	36.10	0	0.00	36.10	1	7,546	0.01%
2023/04/13	6	36.00	1	35.95	35.90	5	7,542	0.07%
2023/04/12	1	36.00	0	0.00	36.15	1	7,539	0.01%
2023/04/10	11	35.63	0	0.00	35.50	11	7,443	0.15%
2023/04/07	0	0.00	7.7	35.50	35.65	-7.7	7,407	-0.10%
2023/03/31	0	0.00	0	35.70	35.35	0	7,291	0.00%
2023/03/30	4	35.05	0	0.00	35.05	4	7,236	0.06%
2023/03/28	0	0.00	1	35.50	35.20	-1	7,227	-0.01%
2023/03/24	0	0.00	1	35.75	35.85	-1	7,204	-0.01%
2023/03/23	0	0.00	0.1	35.80	35.85	-0.1	7,168	0.00%
2023/03/22	4	35.50	2.4	35.88	35.95	1.6	7,126	0.02%
2023/03/21	0.5	35.54	1	35.60	35.65	-0.5	6,984	-0.01%
2023/03/20	14.6	34.28	13	35.05	34.30	1.6	6,702	0.02%
2023/03/17	6	36.36	7	36.16	36.25	-1	6,127	-0.02%
2023/03/16	16.8	36.20	5.2	36.24	36.25	11.6	5,954	0.19%
2023/03/15	3	38.35	1	38.35	38.35	2	4,988	0.04%
2023/03/14	1	42.90	0	0.00	42.60	1	4,968	0.02%
2023/03/10	7.2	43.57	0	0.00	43.25	7.2	5,008	0.14%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/03	0.3	43.35	0.5	43.30	43.25	-0.2	5,086	0.00%
2023/03/01	14.2	43.52	0	0.00	43.60	14.2	5,047	0.28%
2023/02/24	0	44.60	1	44.40	44.45	-1	4,887	-0.02%
2023/02/22	10	44.00	0	0.00	44.20	10	4,838	0.21%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/20	5	44.41	0	0.00	44.40	5	5,036	0.10%
2023/02/17	1.8	44.11	3	44.00	44.10	-1.2	5,103	-0.02%
2023/02/16	0	44.20	0	0.00	44.10	0	5,221	0.00%
2023/02/15	1	43.90	1	44.30	44.00	0	5,355	0.00%
2023/02/13	13.3	44.00	0	0.00	44.05	13.3	5,538	0.24%
2023/02/10	7	44.46	0	0.00	44.40	7	5,566	0.13%
2023/02/06	2	44.87	0	0.00	44.70	2	5,741	0.04%
2023/02/03	5	45.15	10	45.20	45.10	-5	5,764	-0.09%
2023/02/02	0.2	45.40	0	0.00	45.40	0.2	5,807	0.00%
2023/02/01	3	45.13	3.5	44.94	45.30	-0.5	5,868	-0.01%
2023/01/30	2	43.88	9.1	44.49	44.70	-7.1	6,185	-0.11%
2023/01/17	4	43.60	0	0.00	43.90	4	6,144	0.07%
2023/01/13	1	43.30	0	0.00	43.35	1	6,238	0.02%
2023/01/12	4	43.25	0	0.00	43.30	4	6,316	0.06%
2023/01/09	3	43.90	0	0.00	43.75	3	6,410	0.05%
2023/01/06	0	0.00	1	43.10	43.10	-1	6,440	-0.02%
2023/01/03	1	42.80	0	0.00	43.55	1	7,003	0.01%
2022/12/28	0	0.00	2	43.30	43.15	-2	7,027	-0.03%
2022/12/22	1	43.70	1	44.35	44.35	0	7,273	0.00%
2022/12/20	2	42.90	0	0.00	42.50	2	7,291	0.03%
2022/12/19	7	44.06	0	0.00	44.00	7	7,328	0.10%
2022/12/16	5.2	44.35	0	0.00	44.40	5.2	7,295	0.07%
2022/12/15	0.1	45.00	0	0.00	45.05	0.1	7,276	0.00%
2022/12/14	1	45.00	0	0.00	45.00	1	7,264	0.01%
2022/12/13	3	44.50	0	0.00	44.45	3	7,239	0.04%
2022/12/09	3	44.85	3	44.95	44.85	0	7,209	0.00%
2022/12/08	3	44.80	1	44.75	44.50	2	7,180	0.03%
2022/12/06	0	0.00	1	47.50	46.45	-1	6,971	-0.01%
2022/12/05	0	0.00	1	47.25	47.20	-1	6,913	-0.01%
2022/12/02	2	46.20	0	0.00	45.95	2	6,853	0.03%
2022/11/29	1	45.80	7	45.36	45.90	-6	6,709	-0.09%
2022/11/25	0	0.00	12	45.67	45.35	-12	6,849	-0.18%
2022/11/24	0	0.00	0.1	44.60	45.20	-0.1	6,829	0.00%
2022/11/21	10	44.30	1	44.20	44.10	9	6,880	0.13%
2022/11/18	0	0.00	1	44.60	44.45	-1	6,867	-0.01%
2022/11/17	2	43.73	1	43.95	43.95	1	6,861	0.01%
2022/11/16	7.6	44.69	0	0.00	44.25	7.6	6,816	0.11%
2022/11/14	1	45.30	0.1	45.10	45.25	1	6,637	0.01%
2022/11/10	0	0.00	0.7	43.60	43.30	-0.7	6,453	-0.01%
2022/11/09	0	0.00	1	44.15	43.60	-1	6,546	-0.02%
2022/11/08	0	0.00	2	43.10	43.45	-2	6,489	-0.03%
2022/11/04	2	40.00	0	0.00	40.70	2	6,674	0.03%
2022/11/01	0	0.00	0.2	40.23	40.00	-0.2	6,873	0.00%
2022/10/31	0	39.45	0	0.00	39.60	0	6,907	0.00%
2022/10/28	1	40.25	0	0.00	40.00	1	6,976	0.01%
2022/10/27	9.7	39.89	0.3	39.96	40.35	9.4	7,020	0.13%
2022/10/26	2.3	57.80	20.5	58.00	58.00	-18.2	6,861	-0.27%
2022/10/25	0.1	58.00	0	0.00	58.10	0.1	7,285	0.00%
2022/10/24	7.1	60.19	7	59.49	59.00	0.1	7,298	0.00%
2022/10/21	1	60.50	0	0.00	60.40	1	7,271	0.01%
2022/10/20	3.1	58.35	20.1	59.45	60.50	-17	7,414	-0.23%
2022/10/19	0	0.00	0.1	59.96	58.80	-0.1	7,709	0.00%
2022/10/18	0	0.00	0.2	58.50	59.00	-0.2	8,120	0.00%
2022/10/17	0.3	55.06	0.2	57.35	57.40	0.1	9,704	0.00%
2022/10/14	0	0.00	1.3	55.71	56.50	-1.3	9,729	-0.01%
2022/10/13	4.5	54.50	10.2	56.90	54.70	-5.7	10,220	-0.06%
2022/10/12	1	56.40	11.2	55.79	56.60	-10.2	9,827	-0.10%
2022/10/11	0.1	52.14	0	0.00	51.50	0.1	9,732	0.00%
2022/10/07	0	0.00	0.1	53.70	53.60	-0.1	9,688	0.00%
2022/10/06	0	0.00	1.2	52.95	53.10	-1.2	9,659	-0.01%
2022/10/05	0	0.00	3.1	52.06	51.40	-3.1	9,655	-0.03%
2022/10/04	3	49.77	7.8	50.14	50.30	-4.8	9,677	-0.05%
2022/10/03	0	0.00	0.3	50.00	49.85	-0.3	9,596	0.00%
2022/09/30	0	0.00	0.2	50.20	51.40	-0.2	9,546	0.00%
2022/09/29	0	0.00	0.3	51.80	51.40	-0.3	9,562	0.00%
2022/09/28	1.7	51.38	0	0.00	50.60	1.7	9,600	0.02%
2022/09/26	3.1	53.63	3	54.13	53.50	0.1	9,574	0.00%
2022/09/22	0.3	56.62	0	0.00	56.50	0.3	9,599	0.00%
2022/09/21	3	58.10	0	0.00	58.40	3	9,561	0.03%
2022/09/19	2	58.50	0	0.00	58.00	2	9,556	0.02%
2022/09/14	2.2	59.12	0	0.00	59.00	2.2	9,595	0.02%
2022/09/07	0.2	58.55	0	0.00	58.00	0.2	9,759	0.00%
2022/09/05	0	0.00	0	60.10	59.90	0	9,788	0.00%
2022/09/02	2.1	59.23	2	59.60	59.20	0.1	9,859	0.00%
2022/09/01	0.2	60.90	0	0.00	61.30	0.2	9,779	0.00%
2022/08/23	0	0.00	40	61.90	61.80	-40	9,953	-0.40%
2022/08/19	0.1	62.60	21.1	62.59	63.00	-21	10,012	-0.21%
2022/08/18	0	0.00	9	62.52	63.00	-9	10,003	-0.09%
2022/08/17	1	63.30	0	0.00	63.30	1	9,993	0.01%
2022/08/16	6	62.92	12	63.13	63.50	-6	9,996	-0.06%
2022/08/15	0	0.00	2	64.80	64.90	-2	9,864	-0.02%
2022/08/12	0.2	63.20	0	0.00	63.00	0.2	9,811	0.00%
2022/08/11	8	63.90	7	63.68	64.50	1	9,774	0.01%
2022/08/10	0	61.80	1	61.60	61.50	-1	9,669	-0.01%
2022/08/09	2	60.00	1.2	58.74	60.00	0.8	9,575	0.01%
2022/08/08	1	57.90	0.1	58.20	58.00	0.9	9,580	0.01%
2022/08/05	1	57.70	0.3	57.01	57.70	0.7	9,675	0.01%
2022/08/04	3.4	55.73	4	54.96	56.00	-0.7	9,803	-0.01%
2022/08/03	1.5	56.47	0	0.00	56.40	1.5	9,749	0.01%
2022/08/02	0	0.00	1.3	58.04	57.90	-1.3	9,726	-0.01%
2022/08/01	52.1	56.22	5.5	56.30	57.90	46.6	9,782	0.48%
2022/07/29	30.2	54.80	0	0.00	54.80	30.2	9,333	0.32%
2022/07/28	0	60.80	0	0.00	60.80	0	9,592	0.00%
2022/07/27	0.7	60.07	2.1	60.75	60.80	-1.5	9,631	-0.02%
2022/07/26	4.2	61.06	4.6	61.38	61.10	-0.4	9,605	0.00%
2022/07/25	14.5	58.13	22.3	56.77	59.60	-7.8	9,320	-0.08%
2022/07/22	70.9	57.91	54	57.67	58.00	16.9	9,034	0.19%
2022/07/21	24.3	59.20	5	59.20	59.20	19.3	8,254	0.23%
2022/07/20	51	67.64	116.1	66.87	65.70	-65.2	8,214	-0.79%	大賣/
2022/07/18	0	0.00	6.1	71.74	72.80	-6.1	7,758	-0.08%
2022/07/15	0	0.00	1	71.00	70.90	-1	7,754	-0.01%
2022/07/14	0.5	70.56	0	0.00	71.30	0.5	7,784	0.01%
2022/07/13	0	0.00	4.8	71.10	71.20	-4.8	7,796	-0.06%
2022/07/12	1.2	69.13	1	69.90	69.10	0.2	7,877	0.00%
2022/07/11	4	69.63	0	69.70	69.40	4	7,850	0.05%
2022/07/07	0.2	69.14	6.2	70.19	71.00	-6	7,858	-0.08%
2022/07/06	0.5	70.68	0	0.00	69.90	0.5	8,040	0.01%
2022/07/05	0.2	71.20	1	72.50	71.40	-0.8	8,002	-0.01%
2022/07/04	3	70.80	0	71.70	71.40	3	7,999	0.04%
2022/07/01	2.6	71.52	0	0.00	70.30	2.6	8,025	0.03%
2022/06/30	1.1	73.24	0	0.00	73.40	1.1	7,927	0.01%
2022/06/29	0	74.30	0	0.00	74.80	0	7,915	0.00%
2022/06/28	0.1	75.00	0	0.00	74.80	0.1	7,956	0.00%
2022/06/27	2	75.30	0.2	75.45	75.50	1.8	8,050	0.02%
2022/06/24	0	0.00	3.5	74.29	74.50	-3.5	8,124	-0.04%
2022/06/23	2.5	72.29	1	72.90	72.70	1.5	8,146	0.02%
2022/06/22	1.2	73.54	0	0.00	72.70	1.2	8,246	0.01%
2022/06/21	0	0.00	9.5	74.30	74.40	-9.5	8,256	-0.12%
2022/06/20	3.2	73.48	0	0.00	72.60	3.2	8,320	0.04%
2022/06/17	1.4	74.78	0	0.00	74.30	1.4	8,386	0.02%
2022/06/16	0.4	76.35	0	0.00	75.70	0.4	8,421	0.00%
2022/06/15	0	0.00	0	77.70	77.00	0	8,689	0.00%
2022/06/14	1.6	75.32	2	76.73	77.30	-0.4	8,740	0.00%
2022/06/13	2.8	76.64	2	76.45	75.70	0.8	8,821	0.01%
2022/06/10	0	0.00	1	78.40	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	1	78.20	78.40	-1	8,756	-0.01%
2022/06/08	0.2	77.90	1.5	78.10	77.90	-1.3	8,770	-0.01%
2022/06/07	0	0.00	3	77.63	77.80	-3	8,799	-0.03%
2022/06/06	0.2	77.30	2	77.45	77.60	-1.8	8,844	-0.02%
2022/06/02	0	76.20	2	75.90	76.20	-2	8,997	-0.02%
2022/06/01	4	76.30	5	76.30	76.10	-1	9,142	-0.01%
2022/05/31	2	74.60	7	75.30	77.10	-5	9,138	-0.05%
2022/05/30	0	0.00	9	74.85	75.00	-9	9,004	-0.10%
2022/05/27	0	0.00	0	72.70	72.80	0	8,955	0.00%
2022/05/26	0	72.50	0	0.00	72.00	0	9,021	0.00%
2022/05/25	0	0.00	10.4	72.79	72.50	-10.4	9,173	-0.11%
2022/05/24	3.2	71.87	0.1	73.10	71.70	3.1	9,462	0.03%
2022/05/23	0.9	72.90	0.1	73.10	72.70	0.8	9,605	0.01%
2022/05/20	3	72.37	0.3	73.04	72.70	2.7	9,745	0.03%
2022/05/19	0.4	72.42	2	72.50	71.90	-1.6	9,872	-0.02%
2022/05/18	0	0.00	1.5	72.65	73.80	-1.5	9,887	-0.01%
2022/05/17	1	70.60	0.5	71.40	71.30	0.5	9,881	0.01%
2022/05/16	3.4	71.32	1	70.30	70.20	2.4	9,838	0.02%
2022/05/13	1.2	71.03	2	71.45	71.50	-0.8	9,759	-0.01%
2022/05/12	4.4	71.34	2	69.80	69.80	2.4	9,667	0.02%
2022/05/10	2.2	73.14	1	74.30	74.30	1.2	9,478	0.01%
2022/05/09	4.4	74.41	0	0.00	74.00	4.4	9,401	0.05%
2022/05/06	4.2	75.89	0	0.00	76.40	4.2	9,293	0.05%
2022/05/05	8.5	78.11	13	77.55	77.70	-4.5	9,294	-0.05%
2022/05/04	1	79.60	1	79.89	80.30	0	8,937	0.00%
2022/05/03	3	79.43	6.1	79.47	79.60	-3.1	8,877	-0.03%
2022/04/29	0.2	78.40	0	0.00	78.30	0.2	8,755	0.00%
2022/04/28	4.2	78.47	5	77.82	77.50	-0.8	8,743	-0.01%
2022/04/27	12.2	78.12	15.9	78.05	78.90	-3.7	8,590	-0.04%
2022/04/26	0	0.00	5.1	74.50	74.50	-5.1	7,745	-0.07%
2022/04/25	5.1	67.02	2	67.90	67.80	3.1	7,794	0.04%
2022/04/22	2.1	69.05	5	69.20	69.10	-2.9	7,749	-0.04%
2022/04/21	2	70.20	1	70.30	69.90	1	7,781	0.01%
2022/04/20	1.2	70.06	0	0.00	70.30	1.2	7,799	0.02%
2022/04/19	0.1	70.80	3	71.13	70.20	-2.9	7,905	-0.04%
2022/04/18	10	70.44	0	0.00	69.80	10	8,173	0.12%
2022/04/15	3	72.54	0	0.00	72.50	3	8,063	0.04%
2022/04/14	6	73.98	0	0.00	73.80	6	8,033	0.07%
2022/04/13	7	73.94	1	75.18	74.30	6	8,065	0.07%
2022/04/12	12.7	74.96	5	73.98	73.20	7.7	8,002	0.10%
2022/04/11	3.1	78.42	4	78.60	77.80	-0.9	7,785	-0.01%
2022/04/08	4	77.80	8	79.04	79.10	-4	7,767	-0.05%
2022/04/07	2.2	78.29	0	0.00	77.50	2.2	7,746	0.03%
2022/04/06	0.3	78.77	1	78.82	79.80	-0.7	7,673	-0.01%
2022/04/01	0.2	79.00	0	0.00	79.10	0.2	7,626	0.00%
2022/03/31	0	79.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	2	79.45	3	79.97	79.10	-1	7,624	-0.01%
2022/03/29	1	79.00	1.7	78.19	79.20	-0.7	7,527	-0.01%
2022/03/28	7.2	76.26	0	0.00	77.20	7.2	7,434	0.10%
2022/03/25	2	76.50	4.5	76.87	77.20	-2.5	7,414	-0.03%
2022/03/24	3.3	75.15	2	74.95	75.10	1.3	7,271	0.02%
2022/03/23	0.5	73.84	3	74.50	74.90	-2.5	7,250	-0.03%
2022/03/22	1	72.80	2	72.85	73.60	-1	7,157	-0.01%
2022/03/21	0.6	72.27	0	0.00	71.90	0.6	7,055	0.01%
2022/03/18	0.2	71.95	3	71.77	73.00	-2.8	6,990	-0.04%
2022/03/16	1.2	70.00	1	72.10	70.10	0.2	6,737	0.00%
2022/03/14	0	0.00	9.8	72.27	72.10	-9.8	6,578	-0.15%
2022/03/11	0.3	71.40	1	71.21	72.10	-0.8	6,614	-0.01%
2022/03/10	1	71.80	2.1	71.85	71.90	-1.1	6,630	-0.02%
2022/03/09	2	68.20	4	69.62	69.90	-2	6,627	-0.03%
2022/03/08	7.4	68.54	4	68.80	67.60	3.4	6,590	0.05%
2022/03/07	2.1	71.26	4	70.95	70.60	-1.9	6,421	-0.03%
2022/03/04	0	0.00	1	73.20	73.30	-1	6,411	-0.02%
2022/03/03	0.3	73.62	0.1	73.80	73.60	0.2	6,550	0.00%
2022/03/02	0.1	72.00	0	0.00	72.40	0.1	6,620	0.00%
2022/03/01	1.7	71.71	1	71.40	72.00	0.7	6,599	0.01%
2022/02/25	7	72.49	1	72.90	71.60	6	6,532	0.09%
2022/02/24	3	74.03	4.1	72.43	71.50	-1.1	6,388	-0.02%
2022/02/23	0	0.00	2.6	74.14	74.40	-2.6	6,141	-0.04%
2022/02/22	2.5	70.98	1.5	71.50	71.80	1	6,098	0.02%
2022/02/21	1	71.70	4	71.42	71.90	-3	5,982	-0.05%
2022/02/18	0	0.00	4	69.30	69.90	-4	5,863	-0.07%
2022/02/14	5.5	67.46	0	0.00	67.50	5.5	6,087	0.09%
2022/02/11	1.5	68.37	0	0.00	68.90	1.5	6,110	0.02%
2022/02/10	0.3	67.90	1	68.50	68.80	-0.8	6,203	-0.01%
2022/02/09	0.3	67.80	0	0.00	67.70	0.3	6,179	0.00%
2022/02/08	2	67.50	0.3	67.60	67.70	1.7	6,283	0.03%
2022/02/07	0	0.00	6	66.70	67.20	-6	6,266	-0.10%
2022/01/26	27	63.90	0	0.00	63.70	27	6,224	0.43%
2022/01/25	7	63.36	0	0.00	63.40	7	6,480	0.11%
2022/01/24	0.5	64.50	0	0.00	64.40	0.5	6,577	0.01%
2022/01/21	1.3	65.16	0	0.00	64.80	1.3	6,731	0.02%
2022/01/20	0	0.00	2	66.50	66.30	-2	6,874	-0.03%
2022/01/19	1.3	66.36	0.3	66.70	66.00	1	7,402	0.01%
2022/01/18	0	66.80	2	66.90	67.00	-2	7,750	-0.03%
2022/01/17	1	66.40	1	66.90	66.80	0	7,872	0.00%
2022/01/14	10.5	66.28	2.2	66.60	66.00	8.3	8,057	0.10%
2022/01/13	1	66.00	1	66.80	67.00	0	8,087	0.00%
2022/01/12	12	66.13	0	0.00	66.50	12	8,079	0.15%
2022/01/11	3	64.30	45.1	66.54	67.00	-42.1	7,972	-0.53%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	0	63.60	3	64.30	63.60	-3	7,738	-0.04%
2022/01/04	2	62.90	0	0.00	63.20	2	7,864	0.03%
2021/12/30	5	63.68	7	63.70	63.80	-2	7,940	-0.03%
2021/12/29	0	0.00	5.5	63.40	63.50	-5.5	8,031	-0.07%
2021/12/27	1.5	63.00	0	0.00	63.00	1.5	8,192	0.02%
2021/12/24	0	0.00	2	63.30	63.30	-2	8,294	-0.02%
2021/12/21	1	62.50	3	62.30	62.40	-2	8,678	-0.02%
2021/12/20	1	61.10	0	0.00	61.40	1	9,124	0.01%
2021/12/17	3	61.20	0	0.00	61.30	3	9,432	0.03%
2021/12/16	1.5	61.66	0	0.00	61.80	1.5	10,123	0.01%
2021/12/14	0.1	61.50	0	0.00	61.00	0.1	10,919	0.00%
2021/12/13	17	62.55	0	0.00	61.60	17	11,008	0.15%
2021/12/10	0.5	63.60	0	0.00	63.20	0.5	11,117	0.00%
2021/12/08	2	64.20	3	64.45	64.10	-1	11,789	-0.01%
2021/12/07	0	0.00	3.9	64.22	64.40	-3.9	12,028	-0.03%
2021/12/06	4	62.95	0	0.00	63.00	4	12,160	0.03%
2021/12/03	0.2	64.10	0	0.00	63.40	0.2	12,276	0.00%
2021/12/02	1	63.90	0	0.00	63.70	1	12,428	0.01%
2021/12/01	0	0.00	1	64.70	64.80	-1	12,676	-0.01%
2021/11/30	0.8	64.22	1	65.10	64.20	-0.2	12,675	0.00%
2021/11/29	2	63.25	0	0.00	63.80	2	12,668	0.02%
2021/11/26	2	66.15	0	0.00	64.90	2	12,667	0.02%
2021/11/24	0	0.00	1	66.90	66.90	-1	12,709	-0.01%
2021/11/22	0.2	67.00	2	67.05	66.70	-1.8	12,707	-0.01%
2021/11/19	3.5	67.55	0	0.00	67.10	3.5	12,660	0.03%
2021/11/18	1	68.60	0.1	68.80	68.70	0.9	12,521	0.01%
2021/11/17	0	68.60	0.5	68.90	68.90	-0.5	12,501	0.00%
2021/11/16	0.1	68.72	1	68.30	68.50	-1	12,484	-0.01%
2021/11/15	0	0.00	1.4	69.88	69.00	-1.4	12,470	-0.01%
2021/11/12	0	0.00	1.2	68.00	68.50	-1.2	12,312	-0.01%
2021/11/11	1	67.20	0	0.00	66.70	1	12,278	0.01%
2021/11/10	1.7	66.94	0	0.00	66.80	1.7	12,311	0.01%
2021/11/09	1.5	67.35	1.1	67.61	67.50	0.4	12,330	0.00%
2021/11/08	2.3	67.54	2.2	67.67	67.50	0.1	12,253	0.00%
2021/11/05	3.5	66.77	0	0.00	67.00	3.5	12,270	0.03%
2021/11/04	1.3	68.72	0	0.00	68.50	1.3	12,132	0.01%
2021/11/03	10.1	68.60	12.3	69.26	69.60	-2.2	12,059	-0.02%
2021/11/02	9.3	68.19	1	68.60	68.20	8.3	11,962	0.07%
2021/11/01	36	71.32	0	0.00	70.90	36	11,713	0.31%
2021/10/29	7	71.13	1	71.30	70.90	6	11,593	0.05%
2021/10/28	3	69.80	4	70.05	69.90	-1	11,409	-0.01%
2021/10/27	33	68.87	22.3	69.57	69.90	10.7	11,209	0.10%
2021/10/26	4	66.03	14	65.54	67.20	-10	10,637	-0.09%
2021/10/25	0	0.00	2	61.60	61.90	-2	10,289	-0.02%
2021/10/22	31	60.57	41	60.47	60.80	-10	10,202	-0.10%
2021/10/21	0	0.00	4	58.15	58.20	-4	10,106	-0.04%
2021/10/20	0	57.30	3	57.30	57.30	-3	10,103	-0.03%
2021/10/19	2	56.50	2	56.50	57.00	0	10,262	0.00%
2021/10/14	1	54.60	1	54.90	54.50	0	10,443	0.00%
2021/10/13	0.1	54.80	0	0.00	54.80	0.1	10,588	0.00%
2021/10/12	1	55.10	0	0.00	55.30	1	10,583	0.01%
2021/10/08	2.1	56.56	0	0.00	56.80	2.1	10,518	0.02%
2021/10/06	15	56.59	1	57.00	55.30	14	10,674	0.13%
2021/10/04	3	55.43	0	0.00	55.30	3	10,856	0.03%
2021/10/01	14	55.95	1	55.90	56.00	13	11,058	0.12%
2021/09/30	0.1	57.70	0	0.00	57.40	0.1	11,098	0.00%
2021/09/29	33	57.62	30	57.40	57.40	3	11,014	0.03%
2021/09/28	1	55.40	2	56.40	57.90	-1	10,929	-0.01%
2021/09/27	28.2	57.73	11	58.15	56.10	17.2	10,701	0.16%
2021/09/24	5	60.80	0	0.00	59.80	5	10,230	0.05%
2021/09/23	13	60.48	13	61.06	61.10	0	9,950	0.00%
2021/09/22	4.6	81.61	2	82.00	82.30	2.6	9,324	0.03%
2021/09/17	0.2	84.00	1	85.00	85.00	-0.8	9,002	-0.01%
2021/09/16	0.2	84.75	1	84.70	83.90	-0.8	8,754	-0.01%
2021/09/15	2	83.50	3	84.30	84.60	-1	8,643	-0.01%
2021/09/14	0	0.00	4	83.02	83.50	-4	8,435	-0.05%
2021/09/13	22.7	81.54	17	82.10	81.50	5.7	8,187	0.07%
2021/09/10	1	78.70	2.3	80.57	81.20	-1.3	7,808	-0.02%
2021/09/09	4	77.60	17.4	76.88	78.50	-13.4	7,588	-0.18%
2021/09/08	1	75.00	3	75.67	75.10	-2	7,397	-0.03%
2021/09/07	2	75.15	3	75.13	76.10	-1	7,242	-0.01%
2021/09/06	3	73.87	10	73.19	73.60	-7	7,053	-0.10%
2021/09/03	0	0.00	3	70.40	69.90	-3	6,790	-0.04%
2021/09/02	6	69.60	1	70.00	69.40	5	6,743	0.07%
2021/09/01	1	70.40	7.1	71.21	71.30	-6.1	6,592	-0.09%
2021/08/31	2	69.25	3	69.17	69.30	-1	6,396	-0.02%
2021/08/27	0	0.00	1	66.30	66.90	-1	6,208	-0.02%
2021/08/23	0	0.00	1	64.40	64.80	-1	6,169	-0.02%
2021/08/20	0	0.00	2	63.90	63.00	-2	6,168	-0.03%
2021/08/18	81	64.80	39	65.18	65.40	42	6,155	0.68%
2021/08/17	4	64.13	2	64.35	63.50	2	6,094	0.03%
2021/08/16	11	66.89	2	67.80	65.90	9	6,041	0.15%
2021/08/13	4	68.45	1	67.60	67.80	3	5,959	0.05%
2021/08/12	0	0.00	4	66.25	67.00	-4	5,897	-0.07%
2021/08/11	0	0.00	1	65.60	65.30	-1	5,920	-0.02%
2021/08/09	0	0.00	3	64.20	64.90	-3	6,139	-0.05%
2021/08/05	0	0.00	11	64.83	64.70	-11	6,402	-0.17%
2021/08/04	2	64.70	2	65.00	65.00	0	6,738	0.00%
2021/07/29	0	0.00	1	62.10	62.20	-1	7,027	-0.01%
2021/07/27	5	63.30	0	0.00	62.10	5	7,230	0.07%
2021/07/26	0	0.00	4	64.80	64.80	-4	7,176	-0.06%
2021/07/23	3	65.67	1	66.40	66.40	2	7,135	0.03%
2021/07/22	2	65.00	0	0.00	65.00	2	6,977	0.03%
2021/07/21	10	64.80	1	65.80	65.10	9	6,938	0.13%
2021/07/20	1	65.90	0	0.00	65.80	1	6,906	0.01%
2021/07/19	3	66.50	4	67.28	66.60	-1	6,888	-0.01%
2021/07/16	6	64.83	5	65.40	65.60	1	6,921	0.01%
2021/07/15	5	64.70	0	0.00	64.80	5	6,945	0.07%
2021/07/14	1	62.40	0	0.00	63.30	1	6,955	0.01%
2021/07/13	6	64.60	0	0.00	64.00	6	7,001	0.09%
2021/07/12	0	0.00	16	64.91	65.40	-16	6,962	-0.23%
2021/07/09	11	62.64	2	62.15	62.90	9	6,865	0.13%
2021/07/08	4	61.78	8	61.99	62.90	-4	6,744	-0.06%
2021/07/07	0	0.00	6	58.35	59.10	-6	6,524	-0.09%
2021/07/05	0	0.00	3	56.70	56.70	-3	6,492	-0.05%
2021/07/02	0	0.00	1	56.60	56.40	-1	6,586	-0.02%
2021/07/01	0	0.00	273	56.59	56.60	-273	6,649	-4.11%	大賣/鉅額交易
2021/06/28	275	57.27	5	57.14	57.60	270	6,848	3.94%	大買/鉅額交易
2021/06/25	1	54.60	0	0.00	54.80	1	6,779	0.01%
2021/06/24	0	0.00	1	54.60	54.20	-1	7,383	-0.01%
2021/06/23	0	0.00	5	54.00	54.00	-5	7,402	-0.07%
2021/06/21	5	53.80	5.8	53.83	53.90	-0.8	7,565	-0.01%
2021/06/15	2	53.60	0.5	53.80	53.70	1.5	7,756	0.02%
2021/06/11	0	0.00	1	53.50	53.20	-1	7,884	-0.01%
2021/06/10	5	52.20	0	0.00	52.30	5	7,938	0.06%
2021/06/04	0	0.00	4	52.40	52.50	-4	8,346	-0.05%
2021/06/02	3	52.30	3	52.20	52.50	0	8,578	0.00%
2021/06/01	1	52.50	0	0.00	52.50	1	8,588	0.01%
2021/05/31	0	0.00	1	52.60	52.50	-1	8,689	-0.01%
2021/05/21	3	51.43	0	0.00	51.70	3	9,023	0.03%
2021/05/19	0	0.00	2	51.40	51.20	-2	9,040	-0.02%
2021/05/18	0	0.00	2	50.10	51.00	-2	9,037	-0.02%
2021/05/17	7	49.19	0	0.00	48.45	7	8,988	0.08%
2021/05/14	1	51.30	5	51.22	51.00	-4	8,783	-0.05%
2021/05/13	1	49.85	0	0.00	49.85	1	8,642	0.01%
2021/05/12	6	50.85	0	0.00	50.20	6	8,526	0.07%
2021/05/11	6	54.07	0	0.00	53.80	6	8,165	0.07%
2021/05/10	1	54.60	2	54.25	54.60	-1	7,961	-0.01%
2021/05/07	1	53.10	2	53.25	53.50	-1	7,907	-0.01%
2021/05/06	2	52.60	2	53.15	53.00	0	7,904	0.00%
2021/05/05	0	0.00	1	53.00	52.50	-1	7,852	-0.01%
2021/05/04	5	52.20	1	54.10	52.20	4	7,773	0.05%
2021/05/03	2	52.90	2	53.40	53.10	0	7,497	0.00%
2021/04/29	2	53.30	0	0.00	53.10	2	7,427	0.03%
2021/04/26	4	54.08	2	54.40	54.30	2	7,393	0.03%
2021/04/22	1	52.70	1.5	52.70	52.70	-0.5	7,311	-0.01%
2021/04/21	0	0.00	2	54.10	54.10	-2	7,133	-0.03%
2021/04/20	1	53.00	8	52.89	53.10	-7	7,055	-0.10%
2021/04/16	0.1	50.20	0	0.00	51.40	0.1	6,894	0.00%
2021/04/15	0	0.00	1	50.20	50.10	-1	6,783	-0.01%
2021/04/14	1	49.45	30	49.50	49.55	-29	6,728	-0.43%
2021/04/13	3	50.27	5	50.16	49.85	-2	6,716	-0.03%
2021/04/12	1	49.90	0	0.00	49.95	1	6,649	0.02%
2021/04/08	11	50.00	23	50.04	49.80	-12	6,544	-0.18%
2021/04/07	1	50.00	0	0.00	50.00	1	6,455	0.02%
2021/04/06	2	50.03	2	49.90	50.00	0	6,395	0.00%
2021/03/31	0	0.00	2	49.30	49.50	-2	6,175	-0.03%
2021/03/30	3	48.60	0	0.00	48.90	3	6,036	0.05%
2021/03/29	5	48.60	15	48.75	48.85	-10	5,902	-0.17%
2021/03/26	2	45.40	1.5	45.54	45.75	0.5	5,279	0.01%
2021/03/25	0	0.00	5	45.05	45.20	-5	5,226	-0.10%
2021/03/19	0	0.00	2	44.35	44.55	-2	4,970	-0.04%
2021/03/18	12	45.58	20	45.70	45.15	-8	4,895	-0.16%
2021/03/17	0	0.00	36	45.20	45.30	-36	4,839	-0.74%
2021/03/16	2	44.20	1	44.35	44.40	1	4,730	0.02%
2021/03/15	0	0.00	2	43.60	43.75	-2	4,852	-0.04%
2021/03/12	12	43.45	0	0.00	43.30	12	4,930	0.24%
2021/03/10	41	44.09	1	43.80	43.85	40	4,774	0.84%
2021/03/09	0	0.00	80	43.24	43.50	-80	4,695	-1.70%
2021/03/04	51	42.33	0	0.00	42.20	51	4,853	1.05%
2021/03/02	0	0.00	12	42.05	41.60	-12	4,714	-0.25%
2021/02/25	0	0.00	1	41.65	41.65	-1	4,612	-0.02%
2021/02/24	1	42.10	2.2	41.40	41.45	-1.2	4,608	-0.03%
2021/02/23	36	41.75	10	41.80	41.75	26	4,563	0.57%
2021/02/05	0	0.00	5	39.40	39.50	-5	4,506	-0.11%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/02/02	2	39.23	0	0.00	39.25	2	4,806	0.04%
2021/01/28	0.3	39.35	5	39.25	39.25	-4.7	4,838	-0.10%
2021/01/27	5.1	39.75	2.2	39.69	39.50	2.9	4,832	0.06%
2021/01/19	0	0.00	1	40.00	40.00	-1	5,446	-0.02%
2021/01/15	0.2	40.30	0	0.00	40.25	0.2	5,380	0.00%
2021/01/12	2	40.55	0	0.00	40.50	2	5,374	0.04%
2021/01/11	0	0.00	2	40.70	40.65	-2	5,350	-0.04%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/06	2	40.55	0	0.00	40.20	2	5,376	0.04%
2021/01/05	0.5	40.70	3	40.85	40.70	-2.5	5,327	-0.05%
2020/12/31	7	40.90	0	0.00	40.90	7	5,360	0.13%
2020/12/30	0	0.00	5	40.80	40.75	-5	5,371	-0.09%
2020/12/28	5	40.55	3	40.50	40.55	2	5,409	0.04%
2020/12/25	0	0.00	6	40.55	40.60	-6	5,433	-0.11%
2020/12/22	6	40.50	0	0.00	40.25	6	5,545	0.11%
2020/12/17	1	40.50	1	40.55	40.75	0	5,590	0.00%
2020/12/14	12	40.63	5	40.55	40.45	7	5,559	0.13%
2020/12/11	0	0.00	61	40.50	40.55	-61	5,568	-1.10%
2020/12/10	1	40.45	0	0.00	40.35	1	5,520	0.02%
2020/12/09	20	40.29	0	0.00	40.40	20	5,490	0.36%
2020/12/08	17	41.26	0	0.00	41.20	17	5,326	0.32%
2020/12/07	3	41.75	1	41.90	41.75	2	5,223	0.04%
2020/12/04	5	41.54	2	41.65	41.55	3	5,175	0.06%
2020/12/03	71	41.34	1	41.35	41.45	70	5,148	1.36%
2020/12/02	3	41.40	1	41.40	41.25	2	5,134	0.04%
2020/12/01	2	41.60	3	41.55	41.65	-1	5,124	-0.02%
2020/11/30	1	41.80	14	41.86	42.05	-13	5,073	-0.26%
2020/11/27	1	41.25	0	0.00	41.35	1	4,872	0.02%
2020/11/24	10	41.05	0	0.00	41.00	10	5,340	0.19%
2020/11/23	8	41.30	0	0.00	41.30	8	5,495	0.15%
2020/11/20	5	41.25	0	0.00	41.40	5	5,501	0.09%
2020/11/19	1	41.55	0	0.00	41.40	1	5,590	0.02%
2020/11/17	2	40.80	1	40.90	40.85	1	5,622	0.02%
2020/11/16	5	40.83	1	40.80	40.80	4	5,871	0.07%
2020/11/12	0	0.00	14	41.34	40.85	-14	6,742	-0.21%
2020/11/11	0	0.00	12	41.21	41.40	-12	6,913	-0.17%
2020/11/10	12	40.60	0	0.00	40.65	12	6,835	0.18%
2020/11/09	4	40.20	0	0.00	40.20	4	6,776	0.06%
2020/11/06	2	40.10	0	0.00	40.05	2	6,781	0.03%
2020/11/05	0	0.00	1	40.30	40.25	-1	6,780	-0.01%
2020/11/03	0	0.00	1	40.05	40.05	-1	6,766	-0.01%
2020/11/02	0	0.00	1	39.75	39.70	-1	6,788	-0.01%
2020/10/30	2	40.20	0	0.00	39.50	2	6,796	0.03%
2020/10/29	1.2	39.81	0	0.00	40.05	1.2	6,757	0.02%
2020/10/28	11	40.54	1	41.30	40.55	10	6,752	0.15%
2020/10/27	1	40.95	9	40.11	41.05	-8	6,679	-0.12%
2020/10/26	0	0.00	2	38.85	38.75	-2	6,324	-0.03%
2020/10/21	1	38.65	0	0.00	38.55	1	6,530	0.02%
2020/10/20	15	38.72	0	0.00	38.50	15	6,543	0.23%
2020/10/15	0.1	38.60	0	0.00	38.55	0.1	6,509	0.00%
2020/10/12	2	39.10	0	0.00	38.85	2	6,755	0.03%
2020/10/08	2	39.65	0	0.00	39.30	2	6,856	0.03%
2020/10/05	1	39.50	0	0.00	39.25	1	6,954	0.01%
2020/09/29	4	38.71	1	38.80	38.85	3	6,951	0.04%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	0.5	40.50	0	0.00	40.20	0.5	7,020	0.01%
2020/09/18	7	41.65	0	0.00	41.70	7	7,052	0.10%
2020/09/11	2	41.35	0	0.00	41.30	2	7,096	0.03%
2020/09/02	0	0.00	1	42.20	41.45	-1	7,464	-0.01%
2020/09/01	2	41.85	6	41.73	41.85	-4	7,474	-0.05%
2020/08/31	5	43.08	2	42.45	43.20	3	7,377	0.04%
2020/08/27	11	40.14	0	0.00	40.05	11	7,080	0.16%
2020/08/26	0	0.00	1	39.20	39.35	-1	6,946	-0.01%
2020/08/25	1	39.15	0	0.00	39.00	1	6,912	0.01%
2020/08/20	2	37.55	0	0.00	37.45	2	6,713	0.03%
2020/08/19	16	37.23	0	0.00	39.05	16	6,444	0.25%
2020/08/18	2	54.70	5	54.76	54.70	-3	5,689	-0.05%
2020/08/17	3	53.97	9	54.11	54.40	-6	5,504	-0.11%
2020/08/13	0	0.00	1	53.30	53.40	-1	5,255	-0.02%
2020/08/06	0	0.00	1	53.60	53.40	-1	5,230	-0.02%
2020/08/05	1	52.40	0	0.00	53.00	1	5,195	0.02%
2020/08/03	0.5	52.00	0	0.00	52.20	0.5	5,146	0.01%
2020/07/31	0	0.00	2	51.15	50.80	-2	5,063	-0.04%
2020/07/30	1	49.55	0	0.00	50.10	1	5,001	0.02%
2020/07/29	0	0.00	6	49.19	49.50	-6	4,963	-0.12%
2020/07/28	2	46.58	3	46.90	47.00	-1	4,892	-0.02%
2020/07/27	6	46.52	0	0.00	46.40	6	4,893	0.12%
2020/07/20	0	0.00	1	49.90	48.95	-1	4,914	-0.02%
2020/07/17	2	49.78	2	50.00	49.55	0	4,874	0.00%
2020/07/16	3	51.47	2	52.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	14	54.10	53.80	-14	4,637	-0.30%
2020/07/14	6	53.67	5	53.74	54.00	1	4,523	0.02%
2020/07/13	0	0.00	1	53.70	53.60	-1	4,460	-0.02%
2020/07/10	1	53.20	0	0.00	53.00	1	4,428	0.02%
2020/07/09	0	0.00	5	54.50	54.30	-5	4,373	-0.11%
2020/07/07	2	54.00	1	54.30	54.20	1	4,296	0.02%
2020/07/06	2	53.80	0.2	53.80	54.10	1.8	4,287	0.04%
2020/07/03	1	53.70	2	53.30	53.50	-1	4,273	-0.02%
2020/07/02	4	54.00	12	53.43	54.00	-8	4,302	-0.19%
2020/07/01	4	51.75	3	51.63	51.70	1	4,350	0.02%
2020/06/30	0	0.00	4	50.85	51.10	-4	4,565	-0.09%
2020/06/24	3	50.53	2	50.60	50.60	1	4,515	0.02%
2020/06/23	0	0.00	1	50.30	50.60	-1	4,522	-0.02%
2020/06/18	5	50.01	0	0.00	50.30	5	4,597	0.11%
2020/06/17	1	49.85	0	0.00	49.85	1	4,584	0.02%
2020/06/15	1	50.20	0	0.00	49.95	1	4,641	0.02%
2020/06/12	2	48.20	4	49.44	49.80	-2	4,626	-0.04%
2020/06/11	6	50.80	0	0.00	50.10	6	4,573	0.13%
2020/06/10	0	0.00	35.2	50.30	51.40	-35.2	4,436	-0.79%
2020/06/09	0	0.00	7	49.88	49.40	-7	4,373	-0.16%
2020/06/08	2	49.20	80	49.38	49.60	-78	4,375	-1.78%
2020/06/05	2	48.90	10	48.75	48.75	-8	4,314	-0.19%
2020/06/04	3	48.07	0	0.00	48.20	3	4,284	0.07%
2020/06/03	2	48.25	3	48.42	48.30	-1	4,290	-0.02%
2020/06/02	10	46.80	2	46.65	47.30	8	4,169	0.19%
2020/05/28	0	0.00	1	45.70	45.75	-1	3,998	-0.03%
2020/05/26	10	45.50	0	0.00	45.75	10	3,934	0.25%
2020/05/25	0	0.00	10	45.00	45.30	-10	3,901	-0.26%
2020/05/22	2	45.15	0	0.00	45.00	2	3,892	0.05%
2020/05/21	0	0.00	3	45.50	45.80	-3	3,845	-0.08%
2020/05/20	0	0.00	1	45.30	45.00	-1	3,794	-0.03%
2020/05/19	0	0.00	3	45.20	45.25	-3	3,756	-0.08%
2020/05/18	0	0.00	1	44.50	44.65	-1	3,691	-0.03%
2020/05/15	2	44.63	1	44.80	44.35	1	3,640	0.03%
2020/05/12	0	0.00	10	43.95	43.85	-10	3,524	-0.28%
2020/05/11	0	0.00	1	44.25	44.30	-1	3,489	-0.03%
2020/05/07	2	43.73	0	0.00	43.90	2	3,446	0.06%
2020/05/05	3	43.70	0	0.00	43.80	3	3,424	0.09%
2020/05/04	1	43.70	0	0.00	43.75	1	3,409	0.03%
2020/04/29	0	0.00	2	44.60	44.65	-2	3,369	-0.06%
2020/04/28	0	0.00	7	43.36	43.95	-7	3,313	-0.21%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/21	0.3	41.30	1	41.80	41.20	-0.7	3,165	-0.02%
2020/04/20	0	0.00	7	42.09	41.85	-7	3,117	-0.22%
2020/04/14	1	41.60	1	41.50	41.65	0	2,977	0.00%
2020/04/10	1	41.35	0	0.00	41.45	1	2,942	0.03%
2020/04/09	5	41.50	2	41.68	41.30	3	2,923	0.10%
2020/04/08	1	41.40	0	0.00	41.75	1	2,875	0.03%
2020/04/07	8	41.36	0	0.00	41.30	8	2,832	0.28%
2020/04/06	3	42.00	5	42.10	41.95	-2	2,735	-0.07%
2020/04/01	7	42.00	15	41.99	42.00	-8	2,553	-0.31%
2020/03/30	5	33.80	0	0.00	34.75	5	2,288	0.22%
2020/03/27	1	34.45	2	34.40	34.80	-1	2,431	-0.04%
2020/03/25	1	32.65	2	32.50	33.40	-1	2,631	-0.04%
2020/03/23	2	30.25	1	30.30	30.10	1	2,638	0.04%
2020/03/20	0	0.00	16.8	31.59	31.20	-16.8	2,635	-0.64%
2020/03/19	14	30.56	0	0.00	30.10	14	2,616	0.54%
2020/03/18	0	0.00	4	34.13	33.40	-4	2,512	-0.16%
2020/03/13	8	37.48	0	0.00	37.45	8	2,383	0.34%
2020/03/12	0	0.00	15	39.45	39.40	-15	2,313	-0.65%
2020/03/10	6	40.23	0	0.00	40.35	6	2,289	0.26%
2020/03/09	5	40.50	4	41.05	40.30	1	2,273	0.04%
2020/02/25	0	0.00	2	41.60	41.75	-2	2,344	-0.09%
2020/01/30	2	43.45	0	0.00	42.10	2	2,738	0.07%
2020/01/16	0	0.00	1	45.10	44.95	-1	2,734	-0.04%
2020/01/15	0	0.00	1	45.05	45.10	-1	2,781	-0.04%
2020/01/13	1	45.00	0	0.00	45.35	1	2,805	0.04%
2020/01/08	1	44.15	0	0.00	44.10	1	2,905	0.03%
2020/01/07	1	44.55	0	0.00	44.60	1	2,929	0.03%
2020/01/06	0	0.00	30	45.10	44.60	-30	2,928	-1.02%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/30	0	0.00	6	45.62	45.50	-6	2,964	-0.20%
2019/12/27	0	0.00	2	45.40	45.40	-2	2,945	-0.07%
2019/12/26	1	45.15	0	0.00	45.15	1	2,932	0.03%
2019/12/25	10	45.35	0	0.00	45.20	10	2,932	0.34%
2019/12/23	20	44.55	0	0.00	43.90	20	2,739	0.73%
2019/12/20	1	44.70	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.53	0	0.00	44.30	3	2,435	0.12%
2019/12/18	7	45.07	0	0.00	44.90	7	2,377	0.29%
2019/12/16	2	46.15	0	0.00	45.80	2	2,299	0.09%
2019/12/10	5	45.49	0	0.00	45.65	5	2,205	0.23%
2019/12/09	1	45.80	2	45.98	45.75	-1	2,196	-0.05%
2019/12/06	1	45.85	1	46.00	45.80	0	2,178	0.00%
2019/12/05	0	0.00	1	46.65	45.85	-1	2,159	-0.05%
2019/12/03	1	46.05	1	45.85	46.35	0	2,115	0.00%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	1	45.90	4	45.69	45.60	-3	2,116	-0.14%
2019/11/27	2	46.30	0	0.00	46.45	2	2,060	0.10%
2019/11/26	0	0.00	1	46.95	46.25	-1	2,046	-0.05%
2019/11/25	1	46.55	5	46.63	46.75	-4	1,976	-0.20%
2019/11/22	6	46.50	9	46.48	46.45	-3	1,992	-0.15%
2019/11/21	0	0.00	2	47.00	46.85	-2	1,970	-0.10%
2019/11/20	12	47.08	2	47.73	47.00	10	1,955	0.51%
2019/11/19	14	47.56	3	47.40	47.40	11	1,928	0.57%
2019/11/18	2	48.03	3	47.70	47.65	-1	1,887	-0.05%
2019/11/15	3	48.27	4	48.59	48.15	-1	1,869	-0.05%
2019/11/14	28	47.69	9	48.08	48.30	19	1,824	1.04%
2019/11/13	21	46.15	0	0.00	45.80	21	1,658	1.27%
2019/11/12	2	46.50	1	46.60	46.70	1	1,703	0.06%
2019/11/11	7	46.76	2	46.50	46.75	5	1,759	0.28%
2019/11/04	3	46.60	0	0.00	46.60	3	1,735	0.17%
2019/10/28	2	46.40	0	0.00	46.60	2	1,706	0.12%
2019/10/24	0	0.00	3.2	46.73	46.75	-3.2	1,682	-0.19%
2019/10/21	2	45.75	0.4	45.50	45.75	1.6	1,589	0.10%
2019/10/18	0	0.00	2	45.70	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	4	44.90	45.30	-4	1,529	-0.26%
2019/10/16	2	44.80	0	0.00	44.45	2	1,472	0.14%
2019/10/15	0	0.00	14	44.01	44.30	-14	1,464	-0.96%
2019/10/08	0	0.00	10	43.50	43.60	-10	1,423	-0.70%
2019/10/07	0	0.00	3	43.20	42.95	-3	1,396	-0.21%
2019/09/27	1	41.70	0	0.00	41.50	1	1,438	0.07%
2019/09/26	1	41.85	0	0.00	41.85	1	1,442	0.07%
2019/09/23	0	0.00	0.3	41.95	41.95	-0.3	1,463	-0.02%
2019/09/20	2	42.25	0	0.00	42.10	2	1,471	0.14%
2019/09/18	10	43.00	0	0.00	43.15	10	1,595	0.63%
2019/09/12	2	42.95	0.4	43.00	43.10	1.6	1,922	0.08%
2019/09/11	6	42.97	0	0.00	43.00	6	1,993	0.30%
2019/09/04	0	0.00	1.1	43.00	43.00	-1.1	2,019	-0.05%
2019/09/03	2	42.70	0	0.00	42.50	2	2,025	0.10%
2019/08/28	0	0.00	1.2	42.13	42.00	-1.2	2,049	-0.06%
2019/08/27	1	42.50	0	0.00	41.80	1	2,060	0.05%
2019/08/26	1	42.30	0	0.00	42.45	1	2,026	0.05%
2019/08/20	1	42.70	0	0.00	42.50	1	2,063	0.05%
2019/08/19	2	42.95	0	0.00	43.05	2	2,052	0.10%
2019/08/16	3	43.25	0	0.00	43.20	3	2,045	0.15%
2019/08/14	20	43.04	0.9	42.70	42.75	19.1	1,953	0.98%
2019/07/23	0	0.00	0.6	41.75	41.70	-0.6	1,963	-0.03%
2019/07/17	0	0.00	6	41.45	41.35	-6	1,998	-0.30%
2019/07/11	3	42.73	0	0.00	42.60	3	2,087	0.14%
2019/07/09	3	42.15	0	0.00	42.10	3	2,144	0.14%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/27	0	0.00	5	44.90	44.80	-5	2,290	-0.22%
2019/06/25	0	0.00	1	45.45	46.25	-1	2,402	-0.04%
2019/06/20	0	0.00	1	44.20	44.20	-1	2,005	-0.05%
2019/06/19	2	43.10	3	43.17	43.65	-1	1,965	-0.05%
2019/06/05	1	41.00	0	0.00	40.90	1	1,907	0.05%
2019/06/03	0	0.00	2	41.10	41.10	-2	1,872	-0.11%
2019/05/15	0	0.00	1	40.65	41.00	-1	1,899	-0.05%
2019/05/14	0	0.00	2	40.55	39.90	-2	1,882	-0.11%
2019/05/13	1	39.90	0	0.00	39.60	1	1,847	0.05%
2019/05/10	1	40.00	2	40.30	40.45	-1	1,834	-0.05%
2019/05/09	1	39.95	0	0.00	39.90	1	1,843	0.05%
2019/05/06	1	41.75	0	0.00	41.60	1	1,797	0.06%
2019/05/03	0	0.00	1	42.30	42.45	-1	1,795	-0.06%
2019/04/30	1	42.30	2	42.20	42.40	-1	1,792	-0.06%
2019/04/29	5	41.80	0	0.00	41.80	5	1,781	0.28%
2019/04/26	6	41.71	0	0.00	41.65	6	1,777	0.34%
2019/04/23	0	0.00	3	42.10	42.20	-3	1,757	-0.17%
2019/04/19	1	42.35	0	0.00	42.75	1	1,732	0.06%
2019/04/18	3	42.00	0	0.00	41.75	3	1,696	0.18%
2019/04/16	4	42.75	0	0.00	42.75	4	1,628	0.25%
2019/04/10	2	43.65	0	0.00	43.95	2	1,548	0.13%
2019/04/09	3	44.15	0	0.00	44.20	3	1,492	0.20%
2019/04/08	2	44.60	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2.1	45.00	1	45.05	45.05	1.1	1,400	0.08%
2019/04/02	4.3	45.65	0.4	45.60	45.60	3.9	1,376	0.28%
2019/04/01	10.2	45.90	0.1	45.80	45.80	10.1	1,361	0.74%
2019/03/29	0.1	46.50	0	0.00	46.60	0.1	1,337	0.01%
2019/03/28	0.3	46.60	0	0.00	46.60	0.3	1,231	0.02%
2019/03/15	0	0.00	0.2	47.70	47.95	-0.2	1,154	-0.02%
2019/03/14	0.2	47.20	0	0.00	47.25	0.2	1,118	0.01%
2019/03/08	0.1	47.90	0	0.00	47.80	0.1	1,168	0.01%
2019/03/07	0.1	48.50	0	0.00	48.50	0.1	1,223	0.01%
2019/03/06	0.1	49.00	3	48.80	49.25	-3	1,225	-0.24%
2019/03/04	0.2	48.25	0	0.00	48.30	0.2	1,226	0.01%
2019/02/25	1	48.35	0	0.00	48.45	1	1,206	0.08%
2019/02/22	0	0.00	1	48.10	48.55	-1	1,218	-0.08%
2019/02/20	0	0.00	2	48.25	48.10	-2	1,227	-0.16%
2019/02/19	0.2	47.65	0	0.00	47.85	0.2	1,212	0.01%
2019/02/18	0.3	47.40	0	0.00	47.60	0.3	1,231	0.02%
2019/02/15	0.1	46.80	0	0.00	46.80	0.1	1,207	0.01%
2019/02/14	0.1	46.90	0	0.00	46.95	0.1	1,216	0.01%
2019/02/13	0.4	46.60	2	46.60	46.60	-1.6	1,212	-0.13%
2019/02/12	2.3	46.92	0	0.00	46.75	2.3	1,213	0.19%
2019/01/29	4	46.15	2	46.40	46.40	2	1,201	0.17%
2019/01/28	0.2	46.35	0	0.00	46.45	0.2	1,196	0.02%
2019/01/25	0.1	46.25	0	0.00	46.30	0.1	1,207	0.01%
2019/01/18	4.1	46.37	0	0.00	46.30	4.1	1,242	0.33%
2019/01/17	0	0.00	10	46.50	46.60	-10	1,279	-0.78%
2019/01/16	0.2	46.50	0	0.00	46.50	0.2	1,287	0.02%
2019/01/15	0.1	46.90	0	0.00	47.15	0.1	1,292	0.01%
2019/01/14	0.2	46.40	0	0.00	46.40	0.2	1,297	0.01%
2019/01/09	0	0.00	4	46.48	46.95	-4	1,367	-0.29%
2019/01/08	0.1	45.50	0	0.00	45.50	0.1	1,382	0.00%
2019/01/07	0	0.00	4	46.08	46.20	-4	1,416	-0.28%
2019/01/04	0.2	45.20	0	0.00	45.40	0.2	1,471	0.01%
2019/01/02	2	44.50	0	0.00	44.40	2	1,640	0.12%
2018/12/28	0.2	44.80	0	0.00	44.75	0.2	1,714	0.01%
2018/12/26	2	44.48	0	0.00	44.30	2	1,978	0.10%
2018/12/25	2	44.43	0	0.00	44.40	2	2,029	0.10%
2018/12/24	1.5	44.84	0	0.00	44.95	1.5	2,063	0.07%
2018/12/12	0	0.00	1	47.30	47.45	-1	2,507	-0.04%
2018/12/07	1	47.60	0	0.00	47.70	1	2,610	0.04%
2018/11/29	0	0.00	5	48.50	48.25	-5	2,613	-0.19%
2018/11/20	0	0.00	3	47.40	47.45	-3	2,711	-0.11%
2018/11/15	0.3	45.85	0	0.00	45.85	0.3	2,841	0.01%
2018/10/29	0	0.00	0.1	41.85	41.85	-0.1	3,074	0.00%
2018/10/24	3	43.75	0	0.00	43.50	3	3,242	0.09%
2018/10/19	15.4	43.72	0	0.00	43.85	15.4	3,340	0.46%
2018/10/15	1	45.55	0	0.00	45.50	1	3,301	0.03%
2018/10/11	4	47.38	1	48.60	45.40	3	3,248	0.09%
2018/10/09	1.2	50.82	0	0.00	50.40	1.2	3,134	0.04%
2018/10/08	3.1	50.70	0	0.00	50.50	3.1	3,142	0.10%
2018/09/26	1	35.85	12	36.10	35.75	-11	3,086	-0.36%
2018/09/25	5	35.90	2	35.85	35.95	3	3,035	0.10%
2018/09/20	0	0.00	1	34.75	34.70	-1	2,886	-0.03%
2018/09/17	21	34.96	1	34.95	35.20	20	2,866	0.70%
2018/09/14	0	0.00	0.2	34.85	35.05	-0.2	2,836	-0.01%
2018/09/13	0	0.00	1	34.25	34.80	-1	2,776	-0.04%
2018/09/06	5	33.65	0	0.00	33.80	5	2,880	0.17%
2018/09/05	0	0.00	1	33.80	33.75	-1	2,908	-0.03%
2018/08/28	1	34.25	0	0.00	34.25	1	3,064	0.03%
2018/08/27	0	0.00	2	34.10	34.10	-2	3,138	-0.06%
2018/08/23	0	0.00	0.2	34.40	34.50	-0.2	3,259	-0.01%
2018/08/16	0	0.00	4.6	34.25	34.30	-4.6	3,333	-0.14%
2018/08/15	2	34.33	0	0.00	34.30	2	3,299	0.06%
2018/08/14	0.3	33.95	0	0.00	34.00	0.3	3,240	0.01%
2018/08/08	0	0.00	40	34.26	34.35	-40	3,257	-1.23%
2018/08/02	0	0.00	1	33.55	33.55	-1	3,269	-0.03%
2018/07/31	1	33.70	0	0.00	33.95	1	3,217	0.03%
2018/07/30	0	0.00	1	33.55	33.65	-1	3,213	-0.03%
2018/07/27	1	33.70	0	0.00	33.75	1	3,252	0.03%
2018/07/23	1	33.10	0	0.00	33.00	1	3,290	0.03%
2018/07/20	5.9	34.89	0.7	34.85	34.90	5.1	3,248	0.16%
2018/07/19	5	34.90	0	0.00	34.90	5	3,211	0.16%
2018/07/18	3	35.05	0	0.00	35.00	3	3,209	0.09%
2018/07/11	0	0.00	2	34.85	34.60	-2	3,474	-0.06%
2018/07/09	1	33.60	1	34.00	34.50	0	3,609	0.00%
2018/07/05	1	33.80	53	33.85	33.80	-52	3,893	-1.34%
2018/06/26	0	0.00	1	35.25	35.05	-1	4,254	-0.02%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/21	2	35.95	1	35.95	36.00	1	4,742	0.02%
2018/06/19	5	35.60	0	0.00	35.60	5	4,845	0.10%
2018/06/14	3	35.70	0	0.00	35.70	3	4,821	0.06%
2018/06/11	0	0.00	20	36.55	36.40	-20	4,823	-0.41%
2018/06/08	1	36.80	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	3	36.95	36.95	-3	4,839	-0.06%
2018/06/06	3	37.03	7	37.04	37.15	-4	4,844	-0.08%
2018/06/05	3	36.75	0	0.00	36.75	3	4,780	0.06%
2018/06/04	0	0.00	4	36.48	36.45	-4	4,801	-0.08%
2018/05/25	2	35.60	0	0.00	35.80	2	4,776	0.04%
2018/05/22	0	0.00	6	36.00	35.80	-6	4,844	-0.12%
2018/05/16	0.2	35.65	2	36.00	35.80	-1.9	4,922	-0.04%
2018/05/14	2.4	35.83	0	0.00	35.85	2.4	5,091	0.05%
2018/05/11	0	0.00	2	35.65	35.55	-2	5,102	-0.04%
2018/05/09	1	35.55	2	35.50	35.45	-1	5,117	-0.02%
2018/05/07	0.1	35.30	0	0.00	35.40	0.1	5,185	0.00%
2018/05/04	2	35.15	0	0.00	35.10	2	5,199	0.04%
2018/04/25	5.1	35.80	0	0.00	35.85	5.1	5,332	0.10%
2018/04/23	60	36.27	1	36.15	36.30	59	5,321	1.11%
2018/04/20	2	36.00	0	0.00	36.45	2	5,356	0.04%
2018/04/19	0.1	36.05	25	36.25	36.25	-24.9	5,352	-0.47%
2018/04/17	25.1	35.45	3	35.60	35.60	22.1	5,330	0.41%
2018/04/13	0	0.00	10	36.45	36.50	-10	5,228	-0.19%
2018/04/12	12	36.36	7	36.17	36.20	5	5,221	0.10%
2018/04/11	0	0.00	8	35.83	35.80	-8	5,124	-0.16%
2018/04/10	0	0.00	4	35.88	35.60	-4	5,051	-0.08%
2018/04/09	2	35.10	6	35.05	35.40	-4	4,957	-0.08%
2018/04/03	0	0.00	2	34.05	34.15	-2	4,786	-0.04%
2018/03/31	10	34.10	10.5	34.39	34.10	-0.5	4,784	-0.01%
2018/03/30	5	34.20	0	0.00	34.10	5	4,768	0.10%
2018/03/29	0	0.00	30	34.30	34.30	-30	4,727	-0.63%
2018/03/27	19	36.06	7	35.33	34.55	12	4,635	0.26%
2018/03/26	0.1	33.80	0	0.00	33.90	0.1	4,144	0.00%
2018/03/23	2	33.75	0	0.00	33.90	2	4,117	0.05%
2018/03/22	4	34.68	4	34.36	34.00	0	4,039	0.00%
2018/03/21	4	34.35	6.2	34.37	34.35	-2.2	3,971	-0.06%
2018/03/19	0.1	33.80	0	0.00	33.90	0.1	3,880	0.00%
2018/03/14	0	0.00	1	33.55	33.40	-1	3,735	-0.03%
2018/03/12	0	0.00	1	33.70	33.70	-1	3,719	-0.03%
2018/03/09	0	0.00	3	33.23	33.25	-3	3,724	-0.08%
2018/03/08	3	33.72	3	33.58	33.35	0	3,730	0.00%
2018/03/07	0	0.00	3	33.17	33.20	-3	3,665	-0.08%
2018/03/02	0.1	32.40	0	0.00	32.40	0.1	3,639	0.00%
2018/02/26	5	32.67	1	32.70	32.80	4	3,680	0.11%
2018/02/23	0	0.00	3	32.33	32.25	-3	3,682	-0.08%
2018/02/22	2	31.93	1	32.25	32.25	1	3,820	0.03%
2018/02/21	3	31.52	0	0.00	31.65	3	4,040	0.07%
2018/02/09	5	30.80	1	30.95	30.70	4	4,500	0.09%
2018/02/06	2	30.80	0	0.00	30.70	2	4,537	0.04%
2018/02/05	3	32.03	3	32.20	32.45	0	4,464	0.00%
2018/01/25	0.1	33.80	0	0.00	33.95	0.1	4,586	0.00%
2018/01/24	0.1	33.40	0	0.00	33.50	0.1	4,539	0.00%
2018/01/23	0	0.00	0.6	33.25	33.35	-0.6	4,566	-0.01%
2018/01/16	0.1	33.75	2	33.90	33.95	-1.9	4,600	-0.04%
2018/01/15	0	0.00	3	33.67	33.65	-3	4,564	-0.07%
2018/01/09	0	0.00	4	33.28	33.30	-4	4,468	-0.09%
2018/01/08	2	33.40	0	0.00	33.30	2	4,471	0.04%
2018/01/05	0	0.00	1	33.10	33.10	-1	4,407	-0.02%
2018/01/03	37	32.39	0	0.00	32.40	37	4,313	0.86%
2018/01/02	1	31.80	0	0.00	32.00	1	4,252	0.02%