潤泰新 (9945)-元大-台北券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股▲0.75%
925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

潤泰新 (9945)籌碼相關－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	0	0.00	4	44.58	44.60	-4	18,451	-0.02%
2024/05/30	8	44.39	3	44.90	43.85	5	18,087	0.03%
2024/05/29	15	44.49	7	44.86	44.55	8	17,968	0.04%
2024/05/28	12	44.24	21	44.57	45.40	-9	17,733	-0.05%
2024/05/27	18	43.99	1	43.65	43.80	17	17,509	0.10%
2024/05/24	1.2	43.55	10	43.35	43.65	-8.9	17,380	-0.05%
2024/05/23	6.4	43.56	1.2	43.31	43.25	5.3	17,248	0.03%
2024/05/22	8	44.78	0	0.00	44.70	8	16,941	0.05%
2024/05/21	4	44.63	1.2	44.44	44.35	2.8	16,725	0.02%
2024/05/20	6.3	45.64	20.3	45.99	45.30	-14	16,394	-0.09%
2024/05/17	14	47.71	10	47.95	46.60	4	15,907	0.03%
2024/05/16	31.1	47.20	19.8	47.19	46.90	11.3	15,266	0.07%
2024/05/15	9.2	45.10	37	46.28	46.55	-27.8	14,328	-0.19%
2024/05/14	19	43.07	15	42.89	42.65	4	13,293	0.03%
2024/05/13	8.5	42.78	43.1	43.14	43.90	-34.6	12,576	-0.28%
2024/05/10	7	40.87	3	40.92	40.50	4	11,860	0.03%
2024/05/09	2.1	40.57	2	41.10	40.20	0.1	11,642	0.00%
2024/05/08	11	40.87	8	40.70	40.70	3	11,406	0.03%
2024/05/07	14.1	42.24	4	42.16	41.80	10.1	11,071	0.09%
2024/05/06	75.2	43.36	79	43.28	43.10	-3.8	10,526	-0.04%
2024/05/03	19.2	42.25	10	42.29	42.45	9.2	9,754	0.09%
2024/05/02	226	42.24	232	42.25	42.25	-6	8,177	-0.07%	大買/大賣/
2024/04/30	16	39.10	7	38.86	38.45	9	6,856	0.13%
2024/04/29	3	38.40	23	38.54	38.75	-20	6,442	-0.31%
2024/04/26	0	0.00	1	37.65	37.90	-1	6,187	-0.02%
2024/04/24	1.1	36.76	1	36.75	36.85	0.1	5,939	0.00%
2024/04/22	2.1	36.50	0	0.00	36.60	2.1	6,018	0.03%
2024/04/19	1	35.60	1	36.15	36.15	0	5,776	0.00%
2024/04/18	1	34.50	22	35.80	36.45	-21	5,567	-0.38%
2024/04/17	0	0.00	5.7	34.84	34.85	-5.7	5,274	-0.11%
2024/04/16	6	34.53	0	0.00	34.45	6	5,263	0.11%
2024/04/15	0	0.00	9	35.39	35.20	-9	5,183	-0.17%
2024/04/12	2	34.58	1	34.95	34.95	1	5,140	0.02%
2024/04/11	3	34.83	0	0.00	34.90	3	5,142	0.06%
2024/04/08	2	34.43	1	34.65	34.50	1	5,354	0.02%
2024/04/03	7	34.69	0	0.00	34.65	7	5,405	0.13%
2024/04/02	6	35.03	0	0.00	35.05	6	5,487	0.11%
2024/04/01	0	0.00	5	35.37	35.45	-5	5,485	-0.09%
2024/03/28	4.3	35.08	2	35.45	35.05	2.3	5,454	0.04%
2024/03/27	0	0.00	4	35.34	35.25	-4	5,412	-0.07%
2024/03/26	2	35.03	4	35.35	35.20	-2	5,387	-0.04%
2024/03/25	1	35.15	2	35.60	35.15	-1	5,356	-0.02%
2024/03/22	1	35.05	0	0.00	35.10	1	5,335	0.02%
2024/03/21	0	0.00	7	35.28	35.35	-7	5,325	-0.13%
2024/03/20	4.3	33.89	0	0.00	34.15	4.3	5,712	0.07%
2024/03/19	12.5	34.23	3	34.35	34.10	9.5	5,745	0.17%
2024/03/18	4	34.69	0	0.00	34.70	4	5,617	0.07%
2024/03/15	6	35.12	5	35.08	35.00	1	5,568	0.02%
2024/03/14	22	35.57	1	35.40	35.50	21	5,457	0.38%
2024/03/13	1	37.00	1	37.05	36.85	0	5,191	0.00%
2024/03/11	0	0.00	9.3	36.40	36.40	-9.3	5,193	-0.18%
2024/03/08	1.2	35.85	1	35.85	35.85	0.2	5,166	0.00%
2024/03/07	4	35.81	5.4	35.91	35.85	-1.4	5,293	-0.03%
2024/03/05	2	35.73	3	35.65	35.65	-1	5,284	-0.02%
2024/03/04	18.7	35.78	4	35.65	35.65	14.7	5,303	0.28%
2024/03/01	4	36.13	4	35.99	36.00	0	5,261	0.00%
2024/02/29	4	35.95	4	36.28	36.35	0	5,261	0.00%
2024/02/27	4.3	36.45	3	36.20	36.20	1.3	5,240	0.02%
2024/02/26	3	36.67	3	36.68	36.65	0	5,247	0.00%
2024/02/23	1.2	36.74	1	36.70	36.70	0.2	5,259	0.00%
2024/02/21	2	36.88	2	36.85	36.85	0	5,353	0.00%
2024/02/19	3	36.75	5	36.80	37.15	-2	5,410	-0.04%
2024/02/16	3	36.17	7	36.20	36.20	-4	5,509	-0.07%
2024/02/15	0	0.00	3	36.10	36.10	-3	5,583	-0.05%
2024/02/05	1	35.60	0	0.00	35.75	1	5,539	0.02%
2024/02/01	5.1	36.14	0	0.00	36.10	5.1	5,476	0.09%
2024/01/31	7	35.66	2	35.90	35.75	5	5,471	0.09%
2024/01/30	2.1	35.95	1.3	36.67	35.90	0.7	5,473	0.01%
2024/01/29	0	0.00	0.3	36.40	36.35	-0.3	5,475	0.00%
2024/01/26	0	0.00	2	36.33	36.35	-2	5,520	-0.04%
2024/01/25	0.3	36.00	0	0.00	35.80	0.3	5,497	0.01%
2024/01/24	0	0.00	3	36.10	36.00	-3	5,483	-0.05%
2024/01/23	0	0.00	2	35.65	35.60	-2	5,510	-0.04%
2024/01/22	15	35.47	0	0.00	35.45	15	5,501	0.27%
2024/01/19	0	0.00	2	35.43	35.45	-2	5,473	-0.04%
2024/01/18	3	34.95	2	34.80	34.80	1	5,448	0.02%
2024/01/17	8	35.13	0	0.00	34.90	8	5,386	0.15%
2024/01/16	1	36.00	4	35.90	35.90	-3	5,227	-0.06%
2024/01/15	4	37.20	0	0.00	37.00	4	5,090	0.08%
2024/01/12	3	36.90	0	0.00	36.90	3	5,129	0.06%
2024/01/09	5	37.48	0	0.00	37.20	5	5,158	0.10%
2024/01/08	7.3	37.80	0	0.00	37.65	7.3	5,099	0.14%
2024/01/05	6	38.46	0	0.00	38.05	6	5,057	0.12%
2024/01/03	6	38.81	1	38.70	38.70	5	5,005	0.10%
2024/01/02	1	38.30	8	39.08	39.25	-7	4,893	-0.14%
2023/12/29	2	37.68	0	0.00	37.75	2	4,681	0.04%
2023/12/28	29	37.20	11	37.52	37.85	18	4,656	0.39%
2023/12/27	0	0.00	5	36.94	37.00	-5	4,579	-0.11%
2023/12/26	0	0.00	2	36.73	36.70	-2	4,532	-0.04%
2023/12/25	4	36.28	2	36.30	36.25	2	4,535	0.04%
2023/12/22	5	36.33	1	36.25	36.25	4	4,613	0.09%
2023/12/21	6.1	36.46	0	0.00	36.40	6.1	4,779	0.13%
2023/12/18	5	37.11	0	0.00	37.00	5	4,835	0.10%
2023/12/15	2	36.95	4	37.09	36.75	-2	4,782	-0.04%
2023/12/14	0	0.00	5	36.90	36.95	-5	4,295	-0.12%
2023/12/12	5	36.10	0	0.00	36.20	5	4,244	0.12%
2023/12/11	4	36.50	4	36.58	36.50	0	4,281	0.00%
2023/12/08	5	36.83	5	36.60	36.60	0	4,310	0.00%
2023/12/07	26	37.20	5	37.05	36.90	21	4,314	0.49%
2023/12/06	2	37.00	2	37.15	37.30	0	4,430	0.00%
2023/12/05	3	36.80	2	36.78	36.75	1	4,490	0.02%
2023/12/04	0	0.00	57	37.14	37.15	-57	4,754	-1.20%
2023/12/01	5.1	35.80	4	35.80	35.80	1.1	4,689	0.02%
2023/11/30	52	35.88	5	35.80	35.80	47	4,809	0.98%
2023/11/29	7	35.90	3	35.85	35.85	4	4,766	0.08%
2023/11/28	10	35.64	7	35.89	35.85	3	4,739	0.06%
2023/11/27	43	35.58	3	35.50	35.50	40	4,695	0.85%
2023/11/24	2	35.75	2	35.85	35.85	0	4,687	0.00%
2023/11/22	9	35.71	4	35.75	35.75	5	4,762	0.10%
2023/11/21	1.2	35.71	2	35.95	35.95	-0.8	4,810	-0.02%
2023/11/20	2.5	36.05	1	35.80	35.80	1.5	4,752	0.03%
2023/11/17	6	36.89	1	36.85	36.90	5	4,762	0.10%
2023/11/16	5	36.80	5	36.75	36.80	0	4,779	0.00%
2023/11/15	15	36.38	23	36.27	36.70	-8	4,790	-0.17%
2023/11/14	25	35.42	31	35.26	35.50	-6	4,642	-0.13%
2023/11/13	0	0.00	1	34.55	34.70	-1	4,594	-0.02%
2023/11/08	0	0.00	4	34.33	34.45	-4	4,705	-0.09%
2023/10/31	0.2	33.00	0	0.00	32.40	0.2	4,855	0.00%
2023/10/30	1.1	33.44	0	0.00	33.20	1.1	4,859	0.02%
2023/10/27	2	33.35	0	0.00	33.40	2	4,903	0.04%
2023/10/25	0.1	33.85	0	0.00	33.80	0.1	5,042	0.00%
2023/10/20	1	33.00	0	0.00	33.20	1	5,154	0.02%
2023/10/17	5.1	35.15	0.5	34.95	34.65	4.6	5,158	0.09%
2023/10/16	0.1	35.20	0	0.00	35.35	0.1	5,203	0.00%
2023/10/12	2.2	35.25	7	35.59	35.75	-4.8	5,401	-0.09%
2023/10/05	0.1	34.20	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	1.5	34.29	0	0.00	34.00	1.5	5,481	0.03%
2023/10/03	4	35.02	0	0.00	34.90	4	5,447	0.07%
2023/10/02	0.1	35.45	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	0	0.00	0.9	35.40	35.20	-0.9	5,433	-0.02%
2023/09/27	13	35.76	8	36.16	35.20	5	5,440	0.09%
2023/09/26	5.8	35.76	0	0.00	35.30	5.8	5,428	0.11%
2023/09/25	0	37.10	0	0.00	36.70	0	5,280	0.00%
2023/09/13	6	34.97	0	0.00	34.90	6	5,230	0.11%
2023/09/07	6	35.28	0	0.00	35.00	6	5,454	0.11%
2023/09/06	5	36.00	0	0.00	35.60	5	5,452	0.09%
2023/09/05	0	0.00	17	36.45	36.40	-17	5,413	-0.31%
2023/09/04	14	36.08	0	0.00	36.10	14	5,409	0.26%
2023/09/01	0	0.00	0.5	36.55	36.60	-0.5	5,424	-0.01%
2023/08/31	0	0.00	24	36.67	36.85	-24	5,542	-0.43%
2023/08/30	5	36.68	7	36.85	36.60	-2	5,703	-0.04%
2023/08/29	4	36.68	31	36.53	36.65	-27	5,614	-0.48%
2023/08/28	6	35.16	1	35.45	35.70	5	5,309	0.09%
2023/08/25	1	34.50	3	34.80	34.50	-2	5,274	-0.04%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/22	3	33.40	5	33.45	33.35	-2	5,227	-0.04%
2023/08/21	3	33.62	0	0.00	33.65	3	5,272	0.06%
2023/08/18	0.1	33.00	0	0.00	33.20	0.1	5,260	0.00%
2023/08/17	8.3	33.08	0	0.00	33.20	8.3	5,242	0.16%
2023/08/16	4.6	33.91	0	0.00	33.80	4.6	5,159	0.09%
2023/08/14	3	34.80	3	34.50	34.55	0	5,142	0.00%
2023/08/10	2	34.60	1.5	34.68	34.55	0.5	5,136	0.01%
2023/08/09	0.1	34.90	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	1.1	35.01	0	0.00	34.90	1.1	5,184	0.02%
2023/08/07	1	35.15	0	0.00	35.15	1	5,165	0.02%
2023/08/04	6	34.90	0	0.00	35.15	6	5,202	0.12%
2023/08/02	0.2	35.50	0	0.00	35.10	0.2	5,198	0.00%
2023/07/31	0	0.00	11	35.74	35.60	-11	5,166	-0.21%
2023/07/26	0	0.00	5	35.35	35.35	-5	5,079	-0.10%
2023/07/25	1	35.10	1	35.10	35.05	0	5,106	0.00%
2023/07/24	1	35.05	0	0.00	35.15	1	5,096	0.02%
2023/07/21	9	35.47	3	35.65	35.20	6	5,073	0.12%
2023/07/14	0.5	35.51	0	0.00	35.55	0.5	5,150	0.01%
2023/07/13	5	35.20	0	0.00	35.20	5	5,183	0.10%
2023/07/12	5	35.40	0	0.00	35.25	5	5,162	0.10%
2023/07/10	0.5	35.90	0	0.00	35.85	0.5	5,193	0.01%
2023/07/05	0	0.00	1	36.65	36.15	-1	5,169	-0.02%
2023/07/04	0	0.00	1	35.95	36.00	-1	5,189	-0.02%
2023/07/03	10	36.05	1	36.10	36.05	9	5,237	0.17%
2023/06/30	0.5	36.00	2	36.15	35.95	-1.5	5,333	-0.03%
2023/06/29	3	36.07	0	0.00	35.95	3	5,349	0.06%
2023/06/28	2	35.85	0	0.00	36.15	2	5,450	0.04%
2023/06/26	0.1	35.90	0	0.00	36.05	0.1	5,566	0.00%
2023/06/16	1	36.30	2	36.30	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	2.2	36.65	36.70	-2.2	6,667	-0.03%
2023/06/14	0	0.00	1.7	36.41	36.50	-1.7	6,906	-0.02%
2023/06/13	2	36.75	0	0.00	36.75	2	7,974	0.03%
2023/06/12	5.3	35.80	4.2	36.09	35.55	1.1	7,935	0.01%
2023/06/07	3.3	36.75	5	36.75	36.85	-1.7	7,999	-0.02%
2023/06/06	2	36.85	6	36.68	37.00	-4	7,968	-0.05%
2023/06/05	1	36.90	6.1	36.92	36.95	-5.1	7,832	-0.07%
2023/06/02	0	0.00	8.5	35.05	35.05	-8.5	7,564	-0.11%
2023/06/01	0	34.95	0	0.00	34.90	0	7,550	0.00%
2023/05/31	0	35.10	3	35.13	34.90	-3	7,578	-0.04%
2023/05/30	0	0.00	5	35.10	35.05	-5	7,560	-0.07%
2023/05/29	0	35.00	0	0.00	35.00	0	7,700	0.00%
2023/05/25	1.1	35.22	0	0.00	35.15	1.1	7,703	0.01%
2023/05/18	0	0.00	4	35.50	35.45	-4	7,642	-0.05%
2023/05/17	1	35.00	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	0.00	0.1	35.05	35.10	-0.1	7,567	0.00%
2023/05/15	0	34.50	1.2	34.39	34.50	-1.2	7,585	-0.02%
2023/05/11	0	0.00	3	35.20	35.20	-3	7,470	-0.04%
2023/05/10	0.5	35.50	0	0.00	35.50	0.5	7,450	0.01%
2023/05/09	3	35.85	0	0.00	35.75	3	7,428	0.04%
2023/05/08	0	0.00	0.7	35.70	35.80	-0.7	7,447	-0.01%
2023/05/05	5	35.65	0	0.00	35.60	5	7,437	0.07%
2023/05/04	7	35.40	5	35.65	35.80	2	7,481	0.03%
2023/05/03	1	35.30	0	0.00	35.35	1	7,492	0.01%
2023/05/02	3	35.60	0	0.00	35.50	3	7,619	0.04%
2023/04/28	5	35.65	0	0.00	35.80	5	7,729	0.06%
2023/04/26	3	35.45	0	0.00	35.65	3	7,742	0.04%
2023/04/25	1.1	35.45	5	35.77	35.40	-3.9	7,724	-0.05%
2023/04/24	6	35.30	0	0.00	35.55	6	7,638	0.08%
2023/04/21	0.5	35.10	11	35.05	35.15	-10.5	7,666	-0.14%
2023/04/20	2.1	35.08	0	0.00	35.05	2.1	7,657	0.03%
2023/04/19	2.1	35.40	0	0.00	35.45	2.1	7,673	0.03%
2023/04/17	2	36.00	0	0.00	35.95	2	7,572	0.03%
2023/04/14	0	35.90	7	35.90	36.10	-7	7,546	-0.09%
2023/04/13	0	0.00	0	35.90	35.90	0	7,542	0.00%
2023/04/12	0	0.00	1	36.20	36.15	-1	7,539	-0.01%
2023/04/10	3.1	35.94	0	0.00	35.50	3.1	7,443	0.04%
2023/04/07	0	35.30	0	0.00	35.65	0	7,407	0.00%
2023/03/31	5	35.40	30	35.53	35.35	-25	7,291	-0.34%
2023/03/29	0	0.00	10	35.10	34.90	-10	7,244	-0.14%
2023/03/28	1.1	35.22	0	0.00	35.20	1.1	7,227	0.02%
2023/03/27	0.1	35.65	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	11.1	35.85	0	0.00	35.85	11.1	7,204	0.15%
2023/03/23	0.1	35.80	0	0.00	35.85	0.1	7,168	0.00%
2023/03/22	5.5	35.45	3	35.95	35.95	2.5	7,126	0.04%
2023/03/21	0	0.00	50	35.41	35.65	-50	6,984	-0.72%
2023/03/20	98.5	34.63	0	0.00	34.30	98.5	6,702	1.47%
2023/03/17	2	36.23	5.5	36.34	36.25	-3.5	6,127	-0.06%
2023/03/16	30.3	36.26	51	36.69	36.25	-20.7	5,954	-0.35%
2023/03/14	5.1	42.51	0	0.00	42.60	5.1	4,968	0.10%
2023/03/13	1	43.00	1	42.85	43.00	0	5,011	0.00%
2023/03/10	7	43.35	0	0.00	43.25	7	5,008	0.14%
2023/03/09	1	44.05	0	0.00	44.10	1	4,978	0.02%
2023/03/08	1.9	43.90	0	0.00	44.00	1.9	5,069	0.04%
2023/03/07	1	44.00	0	0.00	44.10	1	5,083	0.02%
2023/03/06	2	43.35	0	0.00	43.45	2	5,069	0.04%
2023/03/03	4	43.25	0	0.00	43.25	4	5,086	0.08%
2023/03/02	2	43.20	0	0.00	43.30	2	5,100	0.04%
2023/03/01	4.3	43.60	0	0.00	43.60	4.3	5,047	0.09%
2023/02/23	1	44.65	4	44.65	44.50	-3	4,861	-0.06%
2023/02/22	1.5	44.17	0	0.00	44.20	1.5	4,838	0.03%
2023/02/17	3	44.10	0	0.00	44.10	3	5,103	0.06%
2023/02/13	0.2	43.89	0	0.00	44.05	0.2	5,538	0.00%
2023/02/10	0.6	44.49	0	0.00	44.40	0.6	5,566	0.01%
2023/02/09	2	44.85	0	0.00	44.75	2	5,622	0.04%
2023/02/08	0	0.00	0.2	44.75	44.75	-0.2	5,670	0.00%
2023/02/06	0.1	45.00	2	44.75	44.70	-1.9	5,741	-0.03%
2023/02/03	0.1	45.25	4	45.20	45.10	-3.9	5,764	-0.07%
2023/02/02	10.1	45.45	12	45.22	45.40	-1.9	5,807	-0.03%
2023/01/31	0.3	45.02	5	44.70	44.75	-4.7	6,156	-0.08%
2023/01/30	13.4	44.13	0	0.00	44.70	13.4	6,185	0.22%
2023/01/17	1	43.60	0	0.00	43.90	1	6,144	0.02%
2023/01/16	5.4	43.46	6.1	43.66	43.55	-0.7	6,200	-0.01%
2023/01/13	5	43.35	7	43.39	43.35	-2	6,238	-0.03%
2023/01/12	5	43.25	5	43.65	43.30	0	6,316	0.00%
2023/01/11	0.1	43.85	0	0.00	43.35	0.1	6,377	0.00%
2023/01/09	5	43.80	5	43.50	43.75	0	6,410	0.00%
2023/01/06	0	0.00	1	43.35	43.10	-1	6,440	-0.02%
2023/01/04	0	0.00	13	43.50	43.35	-13	6,948	-0.19%
2023/01/03	2	43.45	0	0.00	43.55	2	7,003	0.03%
2022/12/30	5	43.30	5	43.05	43.25	0	6,996	0.00%
2022/12/29	7	42.59	5	42.85	42.65	2	7,015	0.03%
2022/12/28	0	0.00	1	43.30	43.15	-1	7,027	-0.01%
2022/12/27	0	0.00	4	44.05	43.90	-4	7,143	-0.06%
2022/12/26	0	0.00	0.5	43.65	43.65	-0.5	7,206	-0.01%
2022/12/23	3	43.50	3	43.65	43.65	0	7,254	0.00%
2022/12/22	0	0.00	0.1	44.30	44.35	-0.1	7,273	0.00%
2022/12/21	1	42.90	0	0.00	43.15	1	7,318	0.01%
2022/12/20	8.1	42.81	5.5	43.40	42.50	2.6	7,291	0.04%
2022/12/19	0.1	44.25	0	0.00	44.00	0.1	7,328	0.00%
2022/12/16	1	44.35	0	0.00	44.40	1	7,295	0.01%
2022/12/15	5	44.81	0	0.00	45.05	5	7,276	0.07%
2022/12/14	3	45.35	1.1	45.18	45.00	1.9	7,264	0.03%
2022/12/13	1	44.60	5.1	44.50	44.45	-4.1	7,239	-0.06%
2022/12/12	7.1	44.55	6.5	44.30	44.35	0.6	7,191	0.01%
2022/12/09	9	44.79	9	44.86	44.85	0	7,209	0.00%
2022/12/08	21.1	44.62	26	44.39	44.50	-5	7,180	-0.07%
2022/12/07	14.1	45.80	31	45.61	45.60	-16.9	7,113	-0.24%
2022/12/06	16	47.16	20	46.50	46.45	-4	6,971	-0.06%
2022/12/05	42	47.22	37	46.66	47.20	5	6,913	0.07%
2022/12/02	11	46.50	11.5	46.45	45.95	-0.5	6,853	-0.01%
2022/12/01	12.1	46.35	26	46.64	46.35	-13.9	6,845	-0.20%
2022/11/30	4	46.10	4	46.75	46.15	0	6,800	0.00%
2022/11/29	11	45.40	5	45.05	45.90	6	6,709	0.09%
2022/11/28	16	44.96	11	44.80	45.25	5	6,788	0.07%
2022/11/25	22	45.63	22	45.49	45.35	0	6,849	0.00%
2022/11/24	11	44.68	11	44.40	45.20	0	6,829	0.00%
2022/11/23	11	44.10	11	44.40	44.20	0	6,810	0.00%
2022/11/22	11	44.02	11	44.30	43.95	0	6,859	0.00%
2022/11/21	1	44.10	0	0.00	44.10	1	6,880	0.01%
2022/11/18	1	44.40	0	0.00	44.45	1	6,867	0.01%
2022/11/17	11	44.00	12	43.70	43.95	-1	6,861	-0.01%
2022/11/16	0.1	45.45	2	44.75	44.25	-1.9	6,816	-0.03%
2022/11/15	6	45.14	5	45.05	45.50	1	6,702	0.01%
2022/11/14	1	45.40	0	0.00	45.25	1	6,637	0.02%
2022/11/11	11	44.50	11	44.10	44.65	0	6,548	0.00%
2022/11/10	1.2	43.35	5	43.65	43.30	-3.8	6,453	-0.06%
2022/11/09	18.4	44.02	10	44.70	43.60	8.4	6,546	0.13%
2022/11/04	0	0.00	24	40.05	40.70	-24	6,674	-0.36%
2022/11/02	6.2	39.65	1	40.80	40.90	5.2	6,852	0.08%
2022/11/01	7.6	40.01	6	39.70	40.00	1.6	6,873	0.02%
2022/10/31	11	39.45	3	39.65	39.60	8	6,907	0.12%
2022/10/28	27	40.25	22	40.35	40.00	5	6,976	0.07%
2022/10/27	24.6	40.06	15	39.95	40.35	9.6	7,020	0.14%
2022/10/26	16	58.04	27	57.96	58.00	-11	6,861	-0.16%
2022/10/25	5	58.02	14	58.06	58.10	-9	7,285	-0.12%
2022/10/24	14	60.43	8	60.15	59.00	6	7,298	0.08%
2022/10/21	6	60.73	4	60.50	60.40	2	7,271	0.03%
2022/10/20	27	58.49	23	58.89	60.50	4	7,414	0.05%
2022/10/19	15	59.67	14	59.46	58.80	1	7,709	0.01%
2022/10/18	11	58.80	10	58.44	59.00	1	8,120	0.01%
2022/10/17	6	56.25	6	55.48	57.40	0	9,704	0.00%
2022/10/14	10	55.65	22	56.04	56.50	-12	9,729	-0.12%
2022/10/13	48.1	56.67	20	56.26	54.70	28.1	10,220	0.27%
2022/10/12	12	55.76	6	55.05	56.60	6	9,827	0.06%
2022/10/11	6	51.58	12	51.93	51.50	-6	9,732	-0.06%
2022/10/07	9	53.69	12	53.18	53.60	-3	9,688	-0.03%
2022/10/06	20	52.68	18.3	51.93	53.10	1.7	9,659	0.02%
2022/10/05	0	0.00	2	51.50	51.40	-2	9,655	-0.02%
2022/10/04	5	50.30	7	49.34	50.30	-2	9,677	-0.02%
2022/09/30	19	50.92	18	50.80	51.40	1	9,546	0.01%
2022/09/29	9	51.54	9	51.71	51.40	0	9,562	0.00%
2022/09/28	5.1	50.60	5	52.60	50.60	0.1	9,600	0.00%
2022/09/27	14	53.92	14	53.79	53.70	0	9,542	0.00%
2022/09/26	5.2	53.49	6	52.80	53.50	-0.8	9,574	-0.01%
2022/09/23	0.1	57.00	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	0	0.00	1	56.70	56.50	-1	9,599	-0.01%
2022/09/21	15	58.48	12	58.20	58.40	3	9,561	0.03%
2022/09/19	6.8	58.13	7	58.74	58.00	-0.2	9,556	0.00%
2022/09/16	12	59.80	8	59.60	59.80	4	9,573	0.04%
2022/09/14	9.3	59.16	1	59.30	59.00	8.3	9,595	0.09%
2022/09/13	8	60.80	8	60.60	60.70	0	9,604	0.00%
2022/09/12	0	0.00	1	60.20	60.30	-1	9,658	-0.01%
2022/09/08	0	0.00	12	58.44	60.30	-12	9,752	-0.12%
2022/09/07	0	0.00	0.1	58.60	58.00	-0.1	9,759	0.00%
2022/09/05	5	59.90	6	59.57	59.90	-1	9,788	-0.01%
2022/09/02	2.2	59.89	1	59.70	59.20	1.2	9,859	0.01%
2022/09/01	5.4	61.30	5	61.00	61.30	0.4	9,779	0.00%
2022/08/31	7	63.10	0	0.00	63.10	7	9,717	0.07%
2022/08/30	7.2	62.81	0.1	63.20	63.40	7	9,714	0.07%
2022/08/29	2.4	62.56	0	0.00	62.80	2.4	9,725	0.02%
2022/08/26	1.3	64.33	1	64.10	64.30	0.3	9,730	0.00%
2022/08/25	0.1	62.95	7	63.00	62.70	-6.9	9,704	-0.07%
2022/08/23	4.2	62.30	34	62.31	61.80	-29.9	9,953	-0.30%
2022/08/22	2.1	63.48	0	0.00	63.20	2.1	10,007	0.02%
2022/08/19	1	62.40	4	62.10	63.00	-3	10,012	-0.03%
2022/08/18	0.2	62.80	0	0.00	63.00	0.2	10,003	0.00%
2022/08/16	11.4	63.01	28	62.41	63.50	-16.6	9,996	-0.17%
2022/08/15	9.2	64.54	2	65.10	64.90	7.2	9,864	0.07%
2022/08/12	22.4	62.97	12	62.53	63.00	10.4	9,811	0.11%
2022/08/11	45	63.38	16	64.20	64.50	29	9,774	0.30%
2022/08/10	12.3	61.23	2.8	61.51	61.50	9.6	9,669	0.10%
2022/08/09	11.5	59.42	11	58.83	60.00	0.5	9,575	0.00%
2022/08/08	2	57.90	4	58.00	58.00	-2	9,580	-0.02%
2022/08/05	0.1	57.40	5	57.06	57.70	-4.9	9,675	-0.05%
2022/08/04	1.4	55.25	2	55.30	56.00	-0.6	9,803	-0.01%
2022/08/03	4.1	56.38	1.3	57.15	56.40	2.8	9,749	0.03%
2022/08/02	4.1	57.82	0	0.00	57.90	4.1	9,726	0.04%
2022/08/01	0.1	57.00	4.4	56.59	57.90	-4.3	9,782	-0.04%
2022/07/29	1.2	54.80	6	54.80	54.80	-4.8	9,333	-0.05%
2022/07/28	5	60.74	5.8	60.85	60.80	-0.8	9,592	-0.01%
2022/07/27	6.1	60.41	5	60.54	60.80	1.1	9,631	0.01%
2022/07/26	10.3	60.50	13.8	60.96	61.10	-3.5	9,605	-0.04%
2022/07/25	23.1	58.17	22.4	58.60	59.60	0.8	9,320	0.01%
2022/07/22	20.9	58.19	25.3	57.86	58.00	-4.4	9,034	-0.05%
2022/07/21	0.2	59.20	8	59.20	59.20	-7.8	8,254	-0.09%
2022/07/20	12.8	67.77	62.9	67.31	65.70	-50	8,214	-0.61%
2022/07/19	0.2	72.80	0	0.00	72.90	0.2	7,723	0.00%
2022/07/18	10	71.50	11	72.45	72.80	-1	7,758	-0.01%
2022/07/14	2.1	70.50	0	0.00	71.30	2.1	7,784	0.03%
2022/07/13	0	0.00	2	71.40	71.20	-2	7,796	-0.03%
2022/07/12	2.1	69.51	0	0.00	69.10	2.1	7,877	0.03%
2022/07/11	5.1	69.46	1.5	69.60	69.40	3.6	7,850	0.05%
2022/07/07	0.6	71.20	1	71.00	71.00	-0.4	7,858	-0.01%
2022/07/06	4.1	70.38	0	0.00	69.90	4.1	8,040	0.05%
2022/07/05	5	72.50	5	71.50	71.40	0	8,002	0.00%
2022/07/04	1	70.50	2	70.70	71.40	-1	7,999	-0.01%
2022/07/01	3	70.83	0	0.00	70.30	3	8,025	0.04%
2022/06/30	2	73.40	0	0.00	73.40	2	7,927	0.03%
2022/06/29	0	0.00	3	74.70	74.80	-3	7,915	-0.04%
2022/06/28	2	74.90	1.5	74.73	74.80	0.5	7,956	0.01%
2022/06/27	3	75.27	1	75.50	75.50	2	8,050	0.02%
2022/06/24	0	0.00	1	74.50	74.50	-1	8,124	-0.01%
2022/06/23	4	72.40	0	0.00	72.70	4	8,146	0.05%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/20	2.1	73.64	0	0.00	72.60	2.1	8,320	0.03%
2022/06/17	1.1	74.52	52	74.62	74.30	-51	8,386	-0.61%
2022/06/16	22	77.35	20	77.16	75.70	2	8,421	0.02%
2022/06/15	0	0.00	5.4	77.11	77.00	-5.4	8,689	-0.06%
2022/06/14	10	75.40	12	75.08	77.30	-2	8,740	-0.02%
2022/06/13	1.2	76.77	22.1	76.72	75.70	-20.9	8,821	-0.24%
2022/06/10	3.3	78.59	46	78.60	78.50	-42.7	8,757	-0.49%
2022/06/09	2	78.35	6	78.08	78.40	-4	8,756	-0.05%
2022/06/08	10.2	78.10	14	77.69	77.90	-3.8	8,770	-0.04%
2022/06/07	13	77.35	11	77.15	77.80	2	8,799	0.02%
2022/06/06	16	76.68	5	76.32	77.60	11	8,844	0.12%
2022/06/02	2.1	76.02	12	75.86	76.20	-9.9	8,997	-0.11%
2022/06/01	14.1	76.61	10.2	76.34	76.10	3.9	9,142	0.04%
2022/05/31	7	74.81	3.1	75.04	77.10	3.9	9,138	0.04%
2022/05/30	7	74.47	1.6	74.46	75.00	5.4	9,004	0.06%
2022/05/27	6	72.30	0	0.00	72.80	6	8,955	0.07%
2022/05/25	0	0.00	1.3	72.45	72.50	-1.3	9,173	-0.01%
2022/05/24	3.4	72.45	0	0.00	71.70	3.4	9,462	0.04%
2022/05/20	6	72.50	10	72.50	72.70	-4	9,745	-0.04%
2022/05/19	4	71.95	0	0.00	71.90	4	9,872	0.04%
2022/05/18	9	71.93	9.2	72.86	73.80	-0.2	9,887	0.00%
2022/05/17	0.4	71.50	0	0.00	71.30	0.4	9,881	0.00%
2022/05/16	5.1	70.30	2	70.90	70.20	3.1	9,838	0.03%
2022/05/13	0.3	71.40	4.3	70.63	71.50	-4	9,759	-0.04%
2022/05/12	6.5	70.64	0	0.00	69.80	6.5	9,667	0.07%
2022/05/11	1.4	74.01	0	0.00	73.40	1.4	9,487	0.01%
2022/05/10	50.9	74.09	0	0.00	74.30	50.9	9,478	0.54%
2022/05/09	4.1	75.54	5	76.08	74.00	-0.9	9,401	-0.01%
2022/05/06	8.2	75.96	0.3	76.60	76.40	7.9	9,293	0.09%
2022/05/05	12.3	77.79	25	77.74	77.70	-12.8	9,294	-0.14%
2022/05/04	0.2	79.77	52	79.67	80.30	-51.8	8,937	-0.58%
2022/05/03	7.1	79.87	20	79.28	79.60	-12.9	8,877	-0.15%
2022/04/29	2.1	78.19	5	78.00	78.30	-3	8,755	-0.03%
2022/04/28	23	77.77	19	77.64	77.50	4	8,743	0.05%
2022/04/27	23.7	78.13	16	77.53	78.90	7.7	8,590	0.09%
2022/04/25	1.1	67.04	40	67.60	67.80	-38.9	7,794	-0.50%
2022/04/22	0.1	69.30	0	0.00	69.10	0.1	7,749	0.00%
2022/04/20	2	70.30	0	0.00	70.30	2	7,799	0.03%
2022/04/19	3	70.63	0.1	71.00	70.20	2.9	7,905	0.04%
2022/04/18	2.6	71.48	0	0.00	69.80	2.6	8,173	0.03%
2022/04/15	1.1	73.26	0	0.00	72.50	1.1	8,063	0.01%
2022/04/13	1.1	73.92	1	74.50	74.30	0.1	8,065	0.00%
2022/04/12	3.1	74.00	3	74.23	73.20	0.1	8,002	0.00%
2022/04/08	0.1	79.00	2	77.70	79.10	-2	7,767	-0.03%
2022/04/07	0	0.00	1.2	79.47	77.50	-1.2	7,746	-0.02%
2022/04/06	1.1	78.55	5	78.60	79.80	-3.9	7,673	-0.05%
2022/04/01	0	0.00	6	78.85	79.10	-6	7,626	-0.08%
2022/03/31	0	0.00	10	78.84	79.30	-10	7,628	-0.13%
2022/03/30	21.2	79.22	16.5	78.91	79.10	4.6	7,624	0.06%
2022/03/29	30	78.23	32	78.28	79.20	-2	7,527	-0.03%
2022/03/28	0.3	76.30	19	76.16	77.20	-18.8	7,434	-0.25%
2022/03/25	23.1	76.52	12.1	77.22	77.20	11	7,414	0.15%
2022/03/24	11	74.97	12	74.93	75.10	-1	7,271	-0.01%
2022/03/23	3.1	73.98	7	73.90	74.90	-3.9	7,250	-0.05%
2022/03/22	5	73.60	15	72.88	73.60	-10	7,157	-0.14%
2022/03/21	5	72.14	0	0.00	71.90	5	7,055	0.07%
2022/03/18	1	71.80	1	71.30	73.00	0	6,990	0.00%
2022/03/17	9.1	70.51	6	70.77	70.80	3.1	6,786	0.05%
2022/03/16	4.3	70.05	8.3	72.01	70.10	-4	6,737	-0.06%
2022/03/15	10	71.60	5	71.60	71.70	5	6,594	0.08%
2022/03/14	0	0.00	2	72.30	72.10	-2	6,578	-0.03%
2022/03/11	5	71.30	13	71.49	72.10	-8	6,614	-0.12%
2022/03/10	0	0.00	10	71.90	71.90	-10	6,630	-0.15%
2022/03/09	38.1	69.16	13	69.07	69.90	25.1	6,627	0.38%
2022/03/08	11.5	69.89	11	68.39	67.60	0.5	6,590	0.01%
2022/03/07	11.3	71.65	15	70.67	70.60	-3.7	6,421	-0.06%
2022/03/04	0.3	73.53	10	73.50	73.30	-9.7	6,411	-0.15%
2022/03/03	0	0.00	7	73.54	73.60	-7	6,550	-0.11%
2022/03/02	5	71.90	10.4	71.87	72.40	-5.4	6,620	-0.08%
2022/03/01	24.6	71.88	14.2	71.50	72.00	10.4	6,599	0.16%
2022/02/25	8	71.48	9	71.63	71.60	-1	6,532	-0.02%
2022/02/24	22.6	73.69	17	73.96	71.50	5.6	6,388	0.09%
2022/02/23	18.1	72.87	25	73.89	74.40	-6.9	6,141	-0.11%
2022/02/22	5.3	71.82	24	70.80	71.80	-18.7	6,098	-0.31%
2022/02/21	3	70.27	9.5	70.91	71.90	-6.5	5,982	-0.11%
2022/02/18	6.1	69.55	5	70.00	69.90	1.1	5,863	0.02%
2022/02/17	4.1	69.19	3	68.70	68.80	1.1	5,808	0.02%
2022/02/16	0.6	67.93	4.5	67.87	67.80	-3.9	5,947	-0.07%
2022/02/15	6.5	67.83	1	68.10	67.50	5.5	6,047	0.09%
2022/02/14	6.9	67.65	0	0.00	67.50	6.9	6,087	0.11%
2022/02/11	0.6	68.58	3	68.00	68.90	-2.5	6,110	-0.04%
2022/02/10	0.2	68.15	0	0.00	68.80	0.2	6,203	0.00%
2022/02/09	7.1	67.90	1	67.50	67.70	6.1	6,179	0.10%
2022/02/08	1	68.00	2	67.65	67.70	-1	6,283	-0.02%
2022/02/07	0	0.00	4	67.00	67.20	-4	6,266	-0.06%
2022/01/26	0.1	63.90	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	8.2	63.44	0	0.00	63.40	8.2	6,480	0.13%
2022/01/24	1.4	64.18	1	64.40	64.40	0.4	6,577	0.01%
2022/01/21	1.3	65.08	3	65.10	64.80	-1.7	6,731	-0.03%
2022/01/20	0	0.00	1	66.40	66.30	-1	6,874	-0.01%
2022/01/19	0.1	66.70	0	0.00	66.00	0.1	7,402	0.00%
2022/01/18	8	66.80	1	67.10	67.00	7	7,750	0.09%
2022/01/17	0.4	66.60	0	0.00	66.80	0.4	7,872	0.01%
2022/01/14	1.4	66.66	1	67.00	66.00	0.4	8,057	0.00%
2022/01/13	6.1	66.55	7	66.57	67.00	-0.9	8,087	-0.01%
2022/01/12	0.4	66.28	0	0.00	66.50	0.4	8,079	0.00%
2022/01/11	4.8	66.35	31.4	66.51	67.00	-26.6	7,972	-0.33%
2022/01/10	0.6	63.90	3.4	63.67	63.90	-2.8	7,738	-0.04%
2022/01/07	1.2	63.63	0	0.00	62.80	1.2	7,732	0.02%
2022/01/06	2	63.50	1	63.80	63.60	1	7,738	0.01%
2022/01/05	0.2	63.05	9	63.10	63.10	-8.8	7,746	-0.11%
2022/01/04	1.1	62.74	1	62.70	63.20	0.1	7,864	0.00%
2022/01/03	1	63.50	4	63.53	63.60	-3	7,931	-0.04%
2021/12/30	0.1	63.70	0	0.00	63.80	0.1	7,940	0.00%
2021/12/29	0.1	63.10	9	63.47	63.50	-8.9	8,031	-0.11%
2021/12/28	1	63.00	0	0.00	63.00	1	8,085	0.01%
2021/12/27	0.3	63.10	0	0.00	63.00	0.3	8,192	0.00%
2021/12/24	5	63.44	9	63.40	63.30	-4	8,294	-0.05%
2021/12/22	1.4	62.09	1	62.10	62.00	0.4	8,446	0.00%
2021/12/21	10.1	62.41	1	62.30	62.40	9.1	8,678	0.10%
2021/12/20	0.2	61.40	1	61.00	61.40	-0.8	9,124	-0.01%
2021/12/17	1.2	61.60	0	0.00	61.30	1.2	9,432	0.01%
2021/12/16	0	0.00	5	61.70	61.80	-5	10,123	-0.05%
2021/12/15	3	61.90	4	61.18	61.90	-1	10,653	-0.01%
2021/12/14	3.2	61.51	15	61.40	61.00	-11.8	10,919	-0.11%
2021/12/13	5.3	62.12	0	0.00	61.60	5.3	11,008	0.05%
2021/12/10	8.3	63.52	0	0.00	63.20	8.3	11,117	0.07%
2021/12/09	4.1	64.08	0	0.00	64.00	4.1	11,358	0.04%
2021/12/08	10	65.00	10	64.60	64.10	0	11,789	0.00%
2021/12/07	0	0.00	1	64.10	64.40	-1	12,028	-0.01%
2021/12/06	1	63.00	0	0.00	63.00	1	12,160	0.01%
2021/12/03	1	63.40	0	0.00	63.40	1	12,276	0.01%
2021/12/01	1	64.80	2	64.20	64.80	-1	12,676	-0.01%
2021/11/30	2	64.65	22	64.96	64.20	-20	12,675	-0.16%
2021/11/29	4	63.25	2	63.50	63.80	2	12,668	0.02%
2021/11/26	1	65.00	23	65.11	64.90	-22	12,667	-0.17%
2021/11/25	1.4	66.99	11	66.80	66.70	-9.6	12,678	-0.08%
2021/11/24	3	66.73	0	0.00	66.90	3	12,709	0.02%
2021/11/22	2	66.65	1	66.50	66.70	1	12,707	0.01%
2021/11/19	6	67.35	17	67.76	67.10	-11	12,660	-0.09%
2021/11/18	10.1	69.00	16	68.66	68.70	-5.9	12,521	-0.05%
2021/11/17	3	68.70	10	68.48	68.90	-7	12,501	-0.06%
2021/11/16	0.1	68.80	20	68.45	68.50	-19.9	12,484	-0.16%
2021/11/15	31.2	69.54	9	69.38	69.00	22.2	12,470	0.18%
2021/11/12	11.1	68.24	1	67.30	68.50	10.1	12,312	0.08%
2021/11/11	6.8	67.25	0	0.00	66.70	6.8	12,278	0.06%
2021/11/10	23.9	67.21	27	67.16	66.80	-3.1	12,311	-0.03%
2021/11/09	10.9	66.89	2	66.80	67.50	8.9	12,330	0.07%
2021/11/08	2	67.50	0	0.00	67.50	2	12,253	0.02%
2021/11/05	3.2	66.82	4	66.60	67.00	-0.9	12,270	-0.01%
2021/11/04	5	68.82	27	69.20	68.50	-22	12,132	-0.18%
2021/11/03	20	69.58	13	69.25	69.60	7	12,059	0.06%
2021/11/02	38.2	69.25	40	68.38	68.20	-1.9	11,962	-0.02%
2021/11/01	12.1	71.77	30	70.78	70.90	-17.9	11,713	-0.15%
2021/10/29	15.3	71.15	29	71.23	70.90	-13.7	11,593	-0.12%
2021/10/28	28	69.69	15	69.60	69.90	13	11,409	0.11%
2021/10/27	40.7	68.57	31	69.79	69.90	9.7	11,209	0.09%
2021/10/26	26.5	66.56	37	66.06	67.20	-10.5	10,637	-0.10%
2021/10/25	24	61.39	10	60.87	61.90	14	10,289	0.14%
2021/10/22	44	59.89	22	59.92	60.80	22	10,202	0.22%
2021/10/21	4	58.20	1	58.20	58.20	3	10,106	0.03%
2021/10/20	0.1	56.90	0	0.00	57.30	0.1	10,103	0.00%
2021/10/19	7	56.46	7	56.16	57.00	0	10,262	0.00%
2021/10/18	2	56.55	1	56.20	56.40	1	10,314	0.01%
2021/10/14	5	54.90	5	54.80	54.50	0	10,443	0.00%
2021/10/13	4	54.65	0	0.00	54.80	4	10,588	0.04%
2021/10/12	4.1	55.26	0	0.00	55.30	4.1	10,583	0.04%
2021/10/08	2	57.30	2	56.50	56.80	0	10,518	0.00%
2021/10/07	0	0.00	4	56.25	56.40	-4	10,529	-0.04%
2021/10/05	3	55.27	2	55.65	56.00	1	10,724	0.01%
2021/10/04	3.1	55.73	0	0.00	55.30	3.1	10,856	0.03%
2021/10/01	0	0.00	0.3	56.30	56.00	-0.3	11,058	0.00%
2021/09/30	10	57.64	9	57.57	57.40	1	11,098	0.01%
2021/09/29	3.3	57.53	5	57.70	57.40	-1.7	11,014	-0.02%
2021/09/28	8	57.25	5	55.40	57.90	3	10,929	0.03%
2021/09/27	15.3	58.58	30	56.31	56.10	-14.7	10,701	-0.14%
2021/09/24	18	60.90	29	60.43	59.80	-11	10,230	-0.11%
2021/09/23	33.4	60.98	13	61.21	61.10	20.4	9,950	0.21%
2021/09/22	48.3	82.46	49.2	81.37	82.30	-0.9	9,324	-0.01%
2021/09/17	28.1	84.87	10	84.10	85.00	18.1	9,002	0.20%
2021/09/16	14.3	84.34	17	83.91	83.90	-2.7	8,754	-0.03%
2021/09/15	8	83.99	13	83.87	84.60	-5	8,643	-0.06%
2021/09/14	16.1	81.90	11	82.14	83.50	5.1	8,435	0.06%
2021/09/13	7.5	82.39	10	83.15	81.50	-2.5	8,187	-0.03%
2021/09/10	3	81.03	6.1	80.90	81.20	-3.1	7,808	-0.04%
2021/09/09	8	75.81	12	76.16	78.50	-4	7,588	-0.05%
2021/09/08	12.2	75.12	6	75.03	75.10	6.2	7,397	0.08%
2021/09/07	7	75.10	20	73.75	76.10	-13	7,242	-0.18%
2021/09/06	32.3	72.86	7.1	73.71	73.60	25.2	7,053	0.36%
2021/09/03	5.2	70.39	11	69.84	69.90	-5.9	6,790	-0.09%
2021/09/02	23.1	69.53	22	70.29	69.40	1.1	6,743	0.02%
2021/09/01	12	71.70	0	0.00	71.30	12	6,592	0.18%
2021/08/31	18.1	67.69	0.2	69.20	69.30	17.9	6,396	0.28%
2021/08/30	1	67.20	7.1	67.36	67.60	-6.1	6,261	-0.10%
2021/08/27	10	65.95	1	67.00	66.90	9	6,208	0.14%
2021/08/26	0.1	65.40	0	0.00	65.30	0.1	6,145	0.00%
2021/08/25	0	0.00	4	65.10	65.40	-4	6,158	-0.06%
2021/08/24	5.1	64.54	6	64.22	64.80	-0.9	6,142	-0.01%
2021/08/23	0	0.00	40	64.61	64.80	-40	6,169	-0.65%
2021/08/20	14	63.94	15	62.91	63.00	-1	6,168	-0.02%
2021/08/19	0.1	64.60	13	64.73	63.60	-12.9	6,197	-0.21%
2021/08/18	0.1	63.30	12	63.30	65.40	-11.9	6,155	-0.19%
2021/08/17	7.1	63.92	7	64.83	63.50	0.1	6,094	0.00%
2021/08/16	5.2	65.81	8	66.34	65.90	-2.9	6,041	-0.05%
2021/08/13	7.3	67.55	0	0.00	67.80	7.3	5,959	0.12%
2021/08/12	5.4	66.26	0	0.00	67.00	5.4	5,897	0.09%
2021/08/11	0.1	65.40	2	65.45	65.30	-2	5,920	-0.03%
2021/08/09	5	65.30	5	65.10	64.90	0	6,139	0.00%
2021/08/06	1.3	64.72	1	64.60	64.70	0.3	6,274	0.00%
2021/08/05	0	0.00	9	64.96	64.70	-9	6,402	-0.14%
2021/08/03	12	63.86	5	64.10	64.30	7	6,917	0.10%
2021/08/02	6	62.95	5.1	62.56	63.60	0.9	7,003	0.01%
2021/07/30	0	0.00	3	62.73	62.40	-3	6,997	-0.04%
2021/07/29	7	62.17	3	62.17	62.20	4	7,027	0.06%
2021/07/28	3.4	61.29	7	61.10	61.40	-3.7	7,070	-0.05%
2021/07/27	3.2	63.08	6	62.93	62.10	-2.8	7,230	-0.04%
2021/07/26	5.6	65.37	6	65.97	64.80	-0.4	7,176	-0.01%
2021/07/23	1.2	66.35	2	65.10	66.40	-0.9	7,135	-0.01%
2021/07/22	1.7	64.90	1	64.80	65.00	0.7	6,977	0.01%
2021/07/21	9.6	64.39	6	66.03	65.10	3.6	6,938	0.05%
2021/07/20	0.1	65.60	10	65.50	65.80	-9.9	6,906	-0.14%
2021/07/19	2	66.55	5	67.10	66.60	-3	6,888	-0.04%
2021/07/16	6.3	65.29	1	65.30	65.60	5.3	6,921	0.08%
2021/07/15	0	0.00	17	64.47	64.80	-17	6,945	-0.24%
2021/07/14	11.1	63.47	5	62.90	63.30	6.1	6,955	0.09%
2021/07/13	37.7	65.15	0	0.00	64.00	37.7	7,001	0.54%
2021/07/12	5.9	64.64	4	64.78	65.40	1.9	6,962	0.03%
2021/07/09	4.7	62.70	12	62.54	62.90	-7.3	6,865	-0.11%
2021/07/08	4.3	62.07	13.2	61.21	62.90	-8.9	6,744	-0.13%
2021/07/07	0	0.00	13	59.04	59.10	-13	6,524	-0.20%
2021/07/06	1.1	57.00	4	56.93	56.80	-2.9	6,403	-0.05%
2021/07/05	20	56.63	5	56.60	56.70	15	6,492	0.23%
2021/07/02	2.1	56.50	5	56.50	56.40	-2.9	6,586	-0.04%
2021/07/01	4.3	56.44	1	57.20	56.60	3.3	6,649	0.05%
2021/06/30	0.2	56.75	1.7	56.64	56.60	-1.5	6,742	-0.02%
2021/06/29	7.1	56.78	5	56.60	56.70	2.1	6,807	0.03%
2021/06/28	0	0.00	12	56.78	57.60	-12	6,848	-0.18%
2021/06/25	0.3	54.70	0	0.00	54.80	0.3	6,779	0.00%
2021/06/24	32	54.36	6	54.45	54.20	26	7,383	0.35%
2021/06/23	0	0.00	4	54.00	54.00	-4	7,402	-0.05%
2021/06/22	0	0.00	0.2	53.80	53.80	-0.2	7,489	0.00%
2021/06/21	5.2	53.71	5	54.30	53.90	0.2	7,565	0.00%
2021/06/16	0.2	53.50	3	53.50	53.40	-2.8	7,669	-0.04%
2021/06/11	0	0.00	10	53.05	53.20	-10	7,884	-0.13%
2021/06/07	0.1	52.20	0	0.00	52.20	0.1	8,253	0.00%
2021/06/04	0.1	52.50	1.2	52.44	52.50	-1.1	8,346	-0.01%
2021/06/03	5.1	52.70	0.1	52.70	52.70	5	8,488	0.06%
2021/06/02	2.1	52.60	0	0.00	52.50	2.1	8,578	0.02%
2021/05/31	1.5	52.47	0	0.00	52.50	1.5	8,689	0.02%
2021/05/28	0	0.00	1.2	52.40	52.40	-1.2	8,738	-0.01%
2021/05/26	0	0.00	1	51.60	51.80	-1	8,838	-0.01%
2021/05/25	3	51.63	0	0.00	51.70	3	8,879	0.03%
2021/05/24	17	51.69	0	0.00	51.50	17	8,946	0.19%
2021/05/21	5	51.60	5	51.40	51.70	0	9,023	0.00%
2021/05/19	8.3	51.56	5	51.00	51.20	3.3	9,040	0.04%
2021/05/18	2	50.85	2.6	51.00	51.00	-0.6	9,037	-0.01%
2021/05/17	9	48.79	0	0.00	48.45	9	8,988	0.10%
2021/05/14	5	51.00	6	51.33	51.00	-1	8,783	-0.01%
2021/05/12	0.1	50.30	7	50.40	50.20	-6.9	8,526	-0.08%
2021/05/11	0.1	53.80	10	54.80	53.80	-9.9	8,165	-0.12%
2021/05/10	10	53.76	2	54.30	54.60	8	7,961	0.10%
2021/05/07	0	0.00	4.7	52.94	53.50	-4.7	7,907	-0.06%
2021/05/06	3	52.93	5	53.20	53.00	-2	7,904	-0.03%
2021/05/05	0.1	52.90	10	53.01	52.50	-9.9	7,852	-0.13%
2021/05/04	5.2	53.18	0	0.00	52.20	5.2	7,773	0.07%
2021/04/29	0	0.00	1	53.40	53.10	-1	7,427	-0.01%
2021/04/27	12	53.84	5.3	53.90	54.10	6.7	7,421	0.09%
2021/04/26	1	53.90	1	54.30	54.30	0	7,393	0.00%
2021/04/23	1	53.10	6	53.20	53.20	-5	7,335	-0.07%
2021/04/22	1	52.70	1	54.30	52.70	0	7,311	0.00%
2021/04/21	56	53.90	4	53.85	54.10	52	7,133	0.73%
2021/04/20	0	0.00	3	52.80	53.10	-3	7,055	-0.04%
2021/04/19	6	52.98	6.7	52.90	53.10	-0.7	7,025	-0.01%
2021/04/16	0	0.00	4	50.45	51.40	-4	6,894	-0.06%
2021/04/15	1	50.00	5	49.85	50.10	-4	6,783	-0.06%
2021/04/14	5	49.65	4	49.50	49.55	1	6,728	0.01%
2021/04/13	0	0.00	1.5	50.20	49.85	-1.5	6,716	-0.02%
2021/04/12	0	0.00	1	49.90	49.95	-1	6,649	-0.02%
2021/04/08	0	0.00	2.1	49.75	49.80	-2.1	6,544	-0.03%
2021/04/07	1	50.00	1	50.10	50.00	0	6,455	0.00%
2021/04/01	0	0.00	1	49.85	49.60	-1	6,285	-0.02%
2021/03/31	4	48.90	2	49.40	49.50	2	6,175	0.03%
2021/03/30	1	48.80	4	49.00	48.90	-3	6,036	-0.05%
2021/03/29	4.6	48.24	16	49.15	48.85	-11.4	5,902	-0.19%
2021/03/25	1	45.05	15.5	44.89	45.20	-14.5	5,226	-0.28%
2021/03/23	0	0.00	4	45.01	45.20	-4	5,052	-0.08%
2021/03/22	8	44.56	2	44.40	44.85	6	5,014	0.12%
2021/03/19	2	44.50	2	44.20	44.55	0	4,970	0.00%
2021/03/18	6	45.13	4	45.11	45.15	2	4,895	0.04%
2021/03/17	3	45.17	11.6	45.29	45.30	-8.6	4,839	-0.18%
2021/03/16	3	44.18	26	44.11	44.40	-23	4,730	-0.49%
2021/03/15	3	43.62	2	43.45	43.75	1	4,852	0.02%
2021/03/12	3	43.25	3.5	43.20	43.30	-0.5	4,930	-0.01%
2021/03/11	0	0.00	1	44.35	43.80	-1	4,909	-0.02%
2021/03/10	9	43.81	6	43.68	43.85	3	4,774	0.06%
2021/03/09	0	0.00	6	43.08	43.50	-6	4,695	-0.13%
2021/03/05	0	0.00	1	41.95	42.15	-1	4,621	-0.02%
2021/03/04	1	42.30	11	42.21	42.20	-10	4,853	-0.21%
2021/03/03	0	0.00	1	42.00	42.05	-1	4,788	-0.02%
2021/03/02	5	41.60	1	42.20	41.60	4	4,714	0.08%
2021/02/26	5	41.68	0	0.00	41.70	5	4,687	0.11%
2021/02/25	5	41.70	0	0.00	41.65	5	4,612	0.11%
2021/02/24	5	42.00	2	42.10	41.45	3	4,608	0.07%
2021/02/23	6	41.72	0	0.00	41.75	6	4,563	0.13%
2021/02/22	5	41.15	0	0.00	41.20	5	4,583	0.11%
2021/02/18	2	40.38	6	40.80	40.90	-4	4,534	-0.09%
2021/02/01	5	38.90	0	0.00	38.80	5	4,840	0.10%
2021/01/28	0.5	39.35	12	39.20	39.25	-11.5	4,838	-0.24%
2021/01/25	2	39.80	0	0.00	39.70	2	4,884	0.04%
2021/01/21	0	39.55	0	0.00	39.50	0	5,016	0.00%
2021/01/20	0	0.00	2	39.63	39.35	-2	5,139	-0.04%
2021/01/18	0	0.00	3	40.10	40.20	-3	5,425	-0.06%
2021/01/15	1	40.20	0	0.00	40.25	1	5,380	0.02%
2021/01/14	2	40.75	5	40.70	40.70	-3	5,366	-0.06%
2021/01/13	2	40.65	0	0.00	40.70	2	5,365	0.04%
2021/01/12	0	0.00	9	40.71	40.50	-9	5,374	-0.17%
2021/01/08	0	40.40	0	0.00	40.35	0	5,361	0.00%
2021/01/07	3	40.35	0	0.00	40.25	3	5,373	0.06%
2021/01/06	5	40.76	1	40.30	40.20	4	5,376	0.07%
2020/12/28	0	0.00	5	40.55	40.55	-5	5,409	-0.09%
2020/12/23	1	40.15	7	40.19	40.10	-6	5,534	-0.11%
2020/12/22	0	0.00	11	40.52	40.25	-11	5,545	-0.20%
2020/12/16	1	40.75	3	40.75	40.75	-2	5,582	-0.04%
2020/12/14	0	0.00	0.9	40.50	40.45	-0.9	5,559	-0.02%
2020/12/11	3	40.55	0	0.00	40.55	3	5,568	0.05%
2020/12/09	13	40.34	1	40.25	40.40	12	5,490	0.22%
2020/12/08	6	41.25	3	41.45	41.20	3	5,326	0.06%
2020/12/07	0.5	41.70	2.5	41.82	41.75	-2	5,223	-0.04%
2020/12/04	6	41.47	0	0.00	41.55	6	5,175	0.12%
2020/12/02	2	41.45	6	41.55	41.25	-4	5,134	-0.08%
2020/12/01	4	41.66	1	41.75	41.65	3	5,124	0.06%
2020/11/30	0	0.00	2	42.03	42.05	-2	5,073	-0.04%
2020/11/26	0.5	40.85	14	40.95	41.00	-13.5	4,964	-0.27%
2020/11/25	2	41.08	12	40.76	40.80	-10	5,174	-0.19%
2020/11/24	8	41.11	0	0.00	41.00	8	5,340	0.15%
2020/11/23	4	41.34	6	41.35	41.30	-2	5,495	-0.04%
2020/11/20	8	41.26	1	41.40	41.40	7	5,501	0.13%
2020/11/19	17	41.44	3	41.47	41.40	14	5,590	0.25%
2020/11/18	3	40.90	0.9	40.95	40.95	2.1	5,553	0.04%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	2	40.75	67.5	40.89	40.80	-65.5	5,871	-1.12%
2020/11/12	0	0.00	1	41.30	40.85	-1	6,742	-0.01%
2020/11/11	0	0.00	6	41.17	41.40	-6	6,913	-0.09%
2020/11/10	1	40.50	3	40.78	40.65	-2	6,835	-0.03%
2020/11/09	0	0.00	6	40.35	40.20	-6	6,776	-0.09%
2020/11/06	7	40.34	1.1	40.38	40.05	5.9	6,781	0.09%
2020/11/04	7	39.94	0	0.00	40.00	7	6,756	0.10%
2020/11/03	0.7	40.05	0	0.00	40.05	0.7	6,766	0.01%
2020/10/30	1	39.50	0	0.00	39.50	1	6,796	0.01%
2020/10/29	5	40.00	0	0.00	40.05	5	6,757	0.07%
2020/10/28	7	40.89	0	0.00	40.55	7	6,752	0.10%
2020/10/27	6	40.50	5	40.58	41.05	1	6,679	0.01%
2020/10/21	5	38.75	0	0.00	38.55	5	6,530	0.08%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/12	0	0.00	4	38.80	38.85	-4	6,755	-0.06%
2020/10/07	4	39.89	0	0.00	39.75	4	6,888	0.06%
2020/10/06	5	39.75	0	0.00	39.90	5	6,927	0.07%
2020/10/05	4	39.25	1	39.25	39.25	3	6,954	0.04%
2020/09/30	2	38.80	2	38.93	38.90	0	6,943	0.00%
2020/09/29	6.5	38.91	20	38.72	38.85	-13.5	6,951	-0.19%
2020/09/28	1	39.20	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.40	0	0.00	39.30	1	6,921	0.01%
2020/09/24	2	39.23	30	39.55	39.40	-28	6,959	-0.40%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/14	5	41.50	2	41.60	41.55	3	7,072	0.04%
2020/09/10	2	41.15	0	0.00	41.10	2	7,073	0.03%
2020/09/07	0	0.00	3	41.75	41.45	-3	7,272	-0.04%
2020/09/04	0	0.00	19.4	41.42	41.50	-19.4	7,403	-0.26%
2020/09/03	0	0.00	4	41.85	41.80	-4	7,475	-0.05%
2020/09/02	0	0.00	3	41.25	41.45	-3	7,464	-0.04%
2020/09/01	14	41.99	3	42.40	41.85	11	7,474	0.15%
2020/08/31	5	42.90	2	42.85	43.20	3	7,377	0.04%
2020/08/28	25	42.00	0	0.00	42.20	25	7,189	0.35%
2020/08/27	2	39.70	2	40.00	40.05	0	7,080	0.00%
2020/08/25	10	39.03	3	39.15	39.00	7	6,912	0.10%
2020/08/24	3	37.70	1	37.70	37.85	2	6,825	0.03%
2020/08/21	3.6	38.15	4	38.14	38.25	-0.4	6,772	-0.01%
2020/08/20	6	37.87	3	37.70	37.45	3	6,713	0.04%
2020/08/19	17	37.71	7	38.91	39.05	10	6,444	0.16%
2020/08/18	4	54.63	20	54.60	54.70	-16	5,689	-0.28%
2020/08/17	4	54.25	59.6	53.91	54.40	-55.6	5,504	-1.01%
2020/08/14	2	52.85	0	0.00	53.10	2	5,306	0.04%
2020/08/12	2	52.35	1	52.90	53.00	1	5,247	0.02%
2020/08/06	32	53.80	0	0.00	53.40	32	5,230	0.61%
2020/08/03	0.1	52.00	0	0.00	52.20	0.1	5,146	0.00%
2020/07/24	0	0.00	70	49.09	48.50	-70	4,848	-1.44%
2020/07/21	0.4	49.90	0	0.00	50.20	0.4	4,939	0.01%
2020/07/17	1	50.20	1	49.60	49.55	0	4,874	0.00%
2020/07/16	10	51.73	0	0.00	51.20	10	4,761	0.21%
2020/07/15	2	54.10	0	0.00	53.80	2	4,637	0.04%
2020/07/14	0	0.00	3	53.87	54.00	-3	4,523	-0.07%
2020/07/10	0	0.00	2	53.10	53.00	-2	4,428	-0.05%
2020/07/07	0	0.00	5	53.90	54.20	-5	4,296	-0.12%
2020/07/03	2	54.00	0	0.00	53.50	2	4,273	0.05%
2020/07/02	5	52.24	4	53.70	54.00	1	4,302	0.02%
2020/06/30	5	51.10	0	0.00	51.10	5	4,565	0.11%
2020/06/23	0	0.00	12	50.50	50.60	-12	4,522	-0.27%
2020/06/22	0	0.00	1	50.30	50.50	-1	4,536	-0.02%
2020/06/19	1	50.20	2	50.25	50.20	-1	4,583	-0.02%
2020/06/17	1	50.10	1.3	50.04	49.85	-0.3	4,584	-0.01%
2020/06/16	1	50.00	1	50.20	50.20	0	4,617	0.00%
2020/06/12	1	49.10	0	0.00	49.80	1	4,626	0.02%
2020/06/11	1	51.60	4	49.74	50.10	-3	4,573	-0.07%
2020/06/10	2	50.80	5	50.62	51.40	-3	4,436	-0.07%
2020/06/09	1	49.35	0	0.00	49.40	1	4,373	0.02%
2020/06/08	46	49.21	1	49.45	49.60	45	4,375	1.03%
2020/06/04	2.3	48.53	4	47.98	48.20	-1.7	4,284	-0.04%
2020/06/03	1	48.50	70	48.45	48.30	-69	4,290	-1.61%
2020/06/02	2	46.60	1	46.60	47.30	1	4,169	0.02%
2020/06/01	0	0.00	4.3	46.10	46.05	-4.3	4,098	-0.11%
2020/05/25	0	0.00	6	44.71	45.30	-6	3,901	-0.15%
2020/05/22	0	0.00	1.3	45.24	45.00	-1.3	3,892	-0.03%
2020/05/21	4	45.95	2	45.50	45.80	2	3,845	0.05%
2020/05/20	1	45.00	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	4	45.14	45.25	-4	3,756	-0.11%
2020/05/18	0	0.00	10	44.55	44.65	-10	3,691	-0.27%
2020/05/15	3	44.75	2	44.45	44.35	1	3,640	0.03%
2020/05/11	0.2	44.30	0	0.00	44.30	0.2	3,489	0.01%
2020/05/04	3	43.73	0	0.00	43.75	3	3,409	0.09%
2020/04/30	2	44.58	10	44.65	44.60	-8	3,406	-0.23%
2020/04/29	0	0.00	2	44.95	44.65	-2	3,369	-0.06%
2020/04/28	8	43.80	5	43.28	43.95	3	3,313	0.09%
2020/04/27	0	0.00	6	42.35	42.75	-6	3,294	-0.18%
2020/04/23	1	41.55	1	41.70	41.60	0	3,202	0.00%
2020/04/22	1	41.00	20	40.78	41.55	-19	3,177	-0.60%
2020/04/21	2	41.20	1	41.30	41.20	1	3,165	0.03%
2020/04/20	0	0.00	10	41.66	41.85	-10	3,117	-0.32%
2020/04/17	5	42.40	0	0.00	41.80	5	3,106	0.16%
2020/04/15	5	42.08	1	41.90	41.95	4	3,021	0.13%
2020/04/10	2	41.35	6	41.45	41.45	-4	2,942	-0.14%
2020/04/09	0.3	41.40	6	41.58	41.30	-5.7	2,923	-0.20%
2020/04/08	3.5	41.62	0	0.00	41.75	3.5	2,875	0.12%
2020/04/07	9	41.59	7	41.39	41.30	2	2,832	0.07%
2020/04/06	11	42.17	0	0.00	41.95	11	2,735	0.40%
2020/04/01	54	41.98	2	42.00	42.00	52	2,553	2.04%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	0	0.00	15	34.50	34.75	-15	2,288	-0.66%
2020/03/27	20	34.50	2	34.60	34.80	18	2,431	0.74%
2020/03/26	0	0.00	2	32.80	33.75	-2	2,530	-0.08%
2020/03/24	1	31.10	2	31.20	31.45	-1	2,628	-0.04%
2020/03/23	2	30.20	3	30.07	30.10	-1	2,638	-0.04%
2020/03/20	1	30.60	6	31.43	31.20	-5	2,635	-0.19%
2020/03/19	7	30.41	0	0.00	30.10	7	2,616	0.27%
2020/03/17	2	34.23	0	0.00	34.05	2	2,453	0.08%
2020/03/13	1	37.10	0	0.00	37.45	1	2,383	0.04%
2020/03/12	0	0.00	1	39.50	39.40	-1	2,313	-0.04%
2020/03/11	1	41.00	0	0.00	40.70	1	2,278	0.04%
2020/03/10	1	39.90	0	0.00	40.35	1	2,289	0.04%
2020/03/09	2	40.63	0	0.00	40.30	2	2,273	0.09%
2020/03/03	0	0.00	0.1	41.65	41.65	-0.1	2,272	0.00%
2020/02/26	0	0.00	2	41.50	41.55	-2	2,321	-0.09%
2020/02/25	0	0.00	3	41.75	41.75	-3	2,344	-0.13%
2020/02/21	4	42.45	0	0.00	42.30	4	2,371	0.17%
2020/02/19	0	0.00	3	42.70	42.95	-3	2,428	-0.12%
2020/02/10	1	41.70	0	0.00	42.00	1	2,754	0.04%
2020/02/07	11	42.24	0	0.00	42.10	11	2,780	0.40%
2020/02/04	3	41.65	0	0.00	41.70	3	2,775	0.11%
2020/01/31	7	42.43	0	0.00	42.45	7	2,736	0.26%
2020/01/30	5	43.00	0	0.00	42.10	5	2,738	0.18%
2020/01/17	0	0.00	1	44.95	44.95	-1	2,685	-0.04%
2020/01/14	1	45.25	0	0.00	45.25	1	2,790	0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	2	44.20	0	0.00	44.10	2	2,905	0.07%
2020/01/06	5	44.60	0	0.00	44.60	5	2,928	0.17%
2020/01/02	0	0.00	1	45.30	45.15	-1	2,945	-0.03%
2019/12/25	1	45.15	0	0.00	45.20	1	2,932	0.03%
2019/12/19	1	44.30	0	0.00	44.30	1	2,435	0.04%
2019/12/18	6	45.00	0	0.00	44.90	6	2,377	0.25%
2019/12/10	2	45.70	0	0.00	45.65	2	2,205	0.09%
2019/12/09	4	45.75	0	0.00	45.75	4	2,196	0.18%
2019/12/05	1	46.20	0	0.00	45.85	1	2,159	0.05%
2019/11/19	1.6	47.35	0	0.00	47.40	1.6	1,928	0.08%
2019/11/14	2	48.50	12.5	48.53	48.30	-10.5	1,824	-0.57%
2019/11/12	1	46.75	0	0.00	46.70	1	1,703	0.06%
2019/11/11	0.5	46.50	1	46.85	46.75	-0.5	1,759	-0.03%
2019/11/08	1	47.15	0	0.00	47.35	1	1,751	0.06%
2019/11/07	0	0.00	1	47.45	47.45	-1	1,768	-0.06%
2019/11/05	0	0.00	0.6	46.50	46.70	-0.6	1,727	-0.03%
2019/11/04	0	0.00	2.2	46.49	46.60	-2.2	1,735	-0.13%
2019/10/30	0	0.00	1	46.55	46.60	-1	1,748	-0.06%
2019/10/29	2	46.20	20.2	46.05	45.90	-18.2	1,724	-1.06%
2019/10/28	1	46.20	1	46.50	46.60	0	1,706	0.00%
2019/10/25	1	46.40	0	0.00	46.55	1	1,690	0.06%
2019/10/24	1	46.35	0	0.00	46.75	1	1,682	0.06%
2019/10/21	0	0.00	1	45.30	45.75	-1	1,589	-0.06%
2019/10/18	0	0.00	1	45.65	45.50	-1	1,569	-0.06%
2019/10/15	0	0.00	1	44.05	44.30	-1	1,464	-0.07%
2019/10/07	4	43.00	0	0.00	42.95	4	1,396	0.29%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/25	0	0.00	1	42.00	41.95	-1	1,461	-0.07%
2019/09/18	0	0.00	5	43.20	43.15	-5	1,595	-0.31%
2019/09/16	1	43.35	0	0.00	43.45	1	1,866	0.05%
2019/09/12	1	43.25	0	0.00	43.10	1	1,922	0.05%
2019/09/02	1	42.80	0	0.00	42.85	1	2,029	0.05%
2019/08/22	2	43.23	0	0.00	43.20	2	2,021	0.10%
2019/08/15	6	43.31	0	0.00	43.40	6	2,022	0.30%
2019/08/14	0	0.00	0.7	42.70	42.75	-0.7	1,953	-0.04%
2019/08/07	1	40.50	0	0.00	40.40	1	1,889	0.05%
2019/07/24	2	41.30	0	0.00	41.05	2	1,976	0.10%
2019/07/11	0	0.00	0.7	42.60	42.60	-0.7	2,087	-0.03%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/06/28	0.3	44.40	0	0.00	44.40	0.3	2,274	0.01%
2019/06/27	0	0.00	1	45.30	44.80	-1	2,290	-0.04%
2019/06/24	0	0.00	6	44.90	45.50	-6	2,274	-0.26%
2019/06/21	0	0.00	1	44.50	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/18	0	0.00	5	42.25	42.45	-5	1,891	-0.26%
2019/06/14	1	41.50	0	0.00	41.40	1	1,879	0.05%
2019/05/22	1	40.75	1	40.65	40.65	0	1,866	0.00%
2019/05/21	0	0.00	1	40.60	40.75	-1	1,887	-0.05%
2019/05/20	0	0.00	1	40.15	40.70	-1	1,884	-0.05%
2019/05/15	4	40.29	4	41.00	41.00	0	1,899	0.00%
2019/05/14	1	39.90	0	0.00	39.90	1	1,882	0.05%
2019/05/09	1	40.20	0	0.00	39.90	1	1,843	0.05%
2019/05/08	2	41.05	0	0.00	40.90	2	1,814	0.11%
2019/05/06	2	41.88	0	0.00	41.60	2	1,797	0.11%
2019/04/30	0	0.00	1	42.00	42.40	-1	1,792	-0.06%
2019/04/25	5	42.00	0	0.00	42.00	5	1,769	0.28%
2019/04/24	1	42.00	1	42.00	41.85	0	1,764	0.00%
2019/04/23	1	42.35	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	42.30	0	0.00	42.75	1	1,732	0.06%
2019/04/18	11	41.80	0	0.00	41.75	11	1,696	0.65%
2019/04/16	2	42.70	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/11	2	44.33	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.50	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.20	2.2	44.15	44.20	-1.2	1,492	-0.08%
2019/04/08	1	44.70	0	0.00	44.60	1	1,455	0.07%
2019/04/03	2	45.00	0	0.00	45.05	2	1,400	0.14%
2019/03/29	3	45.28	9	46.59	46.60	-6	1,337	-0.45%
2019/03/22	0.3	48.25	0	0.00	48.25	0.3	1,209	0.02%
2019/03/14	1	47.15	0	0.00	47.25	1	1,118	0.09%
2019/03/13	0.2	47.20	0	0.00	47.35	0.2	1,136	0.02%
2019/03/12	0	0.00	5	47.50	47.20	-5	1,147	-0.44%
2019/03/06	0	0.00	1	48.75	49.25	-1	1,225	-0.08%
2019/02/27	0	0.00	10	48.62	48.50	-10	1,217	-0.82%
2019/02/26	0.2	48.50	4	48.65	48.70	-3.8	1,207	-0.31%
2019/02/25	0	0.00	8	48.25	48.45	-8	1,206	-0.66%
2019/02/22	0	0.00	1	48.50	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	1	48.30	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	3	48.27	48.10	-3	1,227	-0.24%
2019/02/13	10	46.65	0	0.00	46.60	10	1,212	0.82%
2019/01/18	5	46.50	0	0.00	46.30	5	1,242	0.40%
2019/01/11	0	0.00	0.3	46.80	46.95	-0.3	1,327	-0.03%
2019/01/02	0.2	44.45	0	0.00	44.40	0.2	1,640	0.01%
2018/12/25	0.2	44.45	0	0.00	44.40	0.2	2,029	0.01%
2018/12/24	0	0.00	7.3	44.81	44.95	-7.3	2,063	-0.35%
2018/12/20	1	45.30	0	0.00	44.90	1	2,244	0.04%
2018/12/19	1	46.60	0	0.00	46.50	1	2,298	0.04%
2018/12/14	0.2	47.25	0	0.00	47.25	0.2	2,400	0.01%
2018/12/06	10	47.63	0	0.00	47.20	10	2,643	0.38%
2018/12/04	0	0.00	10	49.10	48.60	-10	2,662	-0.38%
2018/12/03	0	0.00	10	48.65	48.55	-10	2,660	-0.38%
2018/11/28	0	0.00	2.1	48.03	48.35	-2.1	2,616	-0.08%
2018/11/15	0	0.00	1	46.30	45.85	-1	2,841	-0.04%
2018/10/30	0	0.00	0.4	41.95	41.95	-0.4	3,054	-0.01%
2018/10/17	0	0.00	0.7	45.00	44.95	-0.7	3,329	-0.02%
2018/10/16	0.1	44.90	0.6	44.90	44.80	-0.5	3,318	-0.02%
2018/10/15	30	45.90	0	0.00	45.50	30	3,301	0.91%
2018/10/11	1.1	47.59	1	49.05	45.40	0.1	3,248	0.00%
2018/10/08	0.5	50.50	0.2	50.50	50.50	0.3	3,142	0.01%
2018/09/26	2	35.85	2	35.90	35.75	0	3,086	0.00%
2018/09/25	1	35.70	0	0.00	35.95	1	3,035	0.03%
2018/09/21	0.3	34.90	0.7	34.90	35.15	-0.4	2,902	-0.01%
2018/09/18	0	0.00	1	35.15	35.35	-1	2,873	-0.03%
2018/09/17	1	35.00	1.4	35.04	35.20	-0.4	2,866	-0.01%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	1	34.50	34.80	-1	2,776	-0.04%
2018/09/12	0	0.00	2	33.95	34.05	-2	2,740	-0.07%
2018/08/27	1	34.40	0	0.00	34.10	1	3,138	0.03%
2018/08/22	0	0.00	3.6	34.38	34.40	-3.6	3,302	-0.11%
2018/08/15	0	0.00	311	34.33	34.30	-311	3,299	-9.43%	大賣/鉅額交易
2018/08/14	0	0.00	3	33.88	34.00	-3	3,240	-0.09%
2018/08/10	0	0.00	1	33.80	33.90	-1	3,247	-0.03%
2018/08/09	102	34.40	0	0.00	33.70	102	3,259	3.13%	大買/鉅額交易
2018/08/08	200	34.54	0	0.00	34.35	200	3,257	6.14%	大買/鉅額交易
2018/07/30	0.6	33.60	3	33.80	33.65	-2.4	3,213	-0.07%
2018/07/25	0	0.00	10	33.60	33.50	-10	3,295	-0.30%
2018/07/20	0	0.00	15.5	34.85	34.90	-15.5	3,248	-0.48%
2018/07/19	201	35.05	0	0.00	34.90	201	3,211	6.26%	大買/鉅額交易
2018/07/05	0	0.00	1	33.85	33.80	-1	3,893	-0.03%
2018/07/03	1	34.40	0	0.00	34.25	1	4,200	0.02%
2018/06/28	0.2	34.75	4	34.63	34.75	-3.8	4,195	-0.09%
2018/06/26	6	35.05	0	0.00	35.05	6	4,254	0.14%
2018/06/15	7	36.06	0	0.00	36.20	7	4,892	0.14%
2018/06/14	9	35.90	0	0.00	35.70	9	4,821	0.19%
2018/06/13	1	35.95	6	35.90	35.80	-5	4,796	-0.10%
2018/06/12	0	0.00	10	35.95	36.15	-10	4,798	-0.21%
2018/06/07	0	0.00	580	36.89	36.95	-580	4,839	-11.99%	大賣/鉅額交易
2018/06/06	32	36.96	3	37.07	37.15	29	4,844	0.60%
2018/06/05	50	36.43	1	36.70	36.75	49	4,780	1.03%
2018/06/04	500	36.39	7.2	36.41	36.45	492.8	4,801	10.27%	大買/鉅額交易
2018/06/01	0	0.00	1	36.00	35.95	-1	4,835	-0.02%
2018/05/31	2	35.45	2	35.70	36.15	0	4,804	0.00%
2018/05/29	0	0.00	1	35.65	35.65	-1	4,747	-0.02%
2018/05/28	2	35.80	2	35.85	35.70	0	4,756	0.00%
2018/05/25	3	35.55	3	35.80	35.80	0	4,776	0.00%
2018/05/24	4	35.66	3	35.60	35.60	1	4,795	0.02%
2018/05/23	0	0.00	1	35.75	35.70	-1	4,811	-0.02%
2018/05/22	0	0.00	6	35.90	35.80	-6	4,844	-0.12%
2018/05/21	2	35.45	2	35.80	35.80	0	4,864	0.00%
2018/05/18	4	35.50	4	35.35	35.35	0	4,858	0.00%
2018/05/16	2	36.05	10	35.75	35.80	-8	4,922	-0.16%
2018/05/15	1	35.90	0	0.00	35.60	1	4,940	0.02%
2018/05/14	12	35.72	2	35.85	35.85	10	5,091	0.20%
2018/05/11	4	35.63	0	0.00	35.55	4	5,102	0.08%
2018/05/10	5	35.45	4	35.55	35.55	1	5,112	0.02%
2018/05/09	6	35.38	4	35.53	35.45	2	5,117	0.04%
2018/05/08	4	35.23	5	35.50	35.50	-1	5,154	-0.02%
2018/05/07	4	35.18	3	35.40	35.40	1	5,185	0.02%
2018/05/04	3	35.33	2	35.10	35.10	1	5,199	0.02%
2018/05/03	22	35.65	2	35.60	35.50	20	5,208	0.38%
2018/05/02	4	35.60	4	36.00	36.00	0	5,291	0.00%
2018/04/30	2	35.60	2	35.65	35.65	0	5,294	0.00%
2018/04/27	52	35.36	3.2	35.54	35.55	48.8	5,298	0.92%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/25	2	35.60	0	0.00	35.85	2	5,332	0.04%
2018/04/24	0	0.00	200	35.89	36.10	-200	5,321	-3.76%	大賣/鉅額交易
2018/04/23	3	36.30	53	36.35	36.30	-50	5,321	-0.94%
2018/04/20	201	36.28	1	36.35	36.45	200	5,356	3.73%	大買/鉅額交易
2018/04/19	4	36.20	8	36.11	36.25	-4	5,352	-0.07%
2018/04/18	0	0.00	89	35.80	36.00	-89	5,335	-1.67%
2018/04/17	4	35.83	964	35.67	35.60	-960	5,330	-18.01%	大賣/鉅額交易
2018/04/16	460	36.57	0	0.00	36.50	460	5,231	8.79%	大買/鉅額交易
2018/04/13	1	36.50	100.2	36.30	36.50	-99.2	5,228	-1.90%
2018/04/12	18	36.54	65.8	36.42	36.20	-47.8	5,221	-0.92%
2018/04/11	88	35.97	3	35.93	35.80	85	5,124	1.66%
2018/04/10	10	35.65	72.2	35.84	35.60	-62.2	5,051	-1.23%
2018/04/09	5	35.24	11	35.10	35.40	-6	4,957	-0.12%
2018/04/03	1	33.90	1.2	34.09	34.15	-0.2	4,786	0.00%
2018/04/02	2	34.25	1	34.15	34.10	1	4,791	0.02%
2018/03/31	71	34.34	11	34.24	34.10	60	4,784	1.25%
2018/03/30	51	34.25	1	34.10	34.10	50	4,768	1.05%
2018/03/29	454	34.38	2	34.33	34.30	452	4,727	9.56%	大買/鉅額交易
2018/03/28	10	34.45	0	0.00	34.45	10	4,707	0.21%
2018/03/27	17	35.69	73.4	35.74	34.55	-56.4	4,635	-1.22%
2018/03/23	0	0.00	501	33.66	33.90	-501	4,117	-12.17%	大賣/鉅額交易
2018/03/22	214	34.70	2	34.75	34.00	212	4,039	5.25%	大買/鉅額交易
2018/03/21	290	34.33	0	0.00	34.35	290	3,971	7.30%	大買/鉅額交易
2018/03/20	100	33.85	0	0.00	33.90	100	3,905	2.56%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/12	1	33.70	0	0.00	33.70	1	3,719	0.03%
2018/03/08	10	33.58	3	33.70	33.35	7	3,730	0.19%
2018/03/07	1	32.85	1	32.95	33.20	0	3,665	0.00%
2018/03/06	2	32.58	2	32.73	32.60	0	3,602	0.00%
2018/03/05	0	0.00	1	32.35	32.35	-1	3,664	-0.03%
2018/03/02	1	32.05	2	32.50	32.40	-1	3,639	-0.03%
2018/02/27	2	32.63	2	32.15	32.15	0	3,672	0.00%
2018/02/26	4	32.43	2	32.80	32.80	2	3,680	0.05%
2018/02/21	0	0.00	1	31.40	31.65	-1	4,040	-0.02%
2018/02/12	3	30.83	3	31.02	30.95	0	4,479	0.00%
2018/02/09	5	30.70	2	30.25	30.70	3	4,500	0.07%
2018/02/08	5	30.88	1	30.90	30.70	4	4,450	0.09%
2018/02/07	0	0.00	4	31.03	30.85	-4	4,550	-0.09%
2018/02/06	5	30.60	2	30.50	30.70	3	4,537	0.07%
2018/02/05	0	0.00	1	32.15	32.45	-1	4,464	-0.02%
2018/02/02	3	32.85	0	0.00	32.80	3	4,430	0.07%
2018/02/01	3	33.50	0	0.00	33.10	3	4,478	0.07%
2018/01/31	1	32.75	3	33.37	33.45	-2	4,616	-0.04%
2018/01/30	200	33.65	0	0.00	33.05	200	4,627	4.32%	大買/鉅額交易
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	0	0.00	21.6	33.60	33.65	-21.6	4,610	-0.47%
2018/01/25	10	34.05	1	33.70	33.95	9	4,586	0.20%
2018/01/23	0	0.00	1	33.55	33.35	-1	4,566	-0.02%
2018/01/19	3	33.58	3	33.20	33.20	0	4,683	0.00%
2018/01/18	52	33.90	4	33.73	33.65	48	4,640	1.03%
2018/01/16	11	33.76	1	33.85	33.95	10	4,600	0.22%
2018/01/15	0	0.00	22	33.50	33.65	-22	4,564	-0.48%
2018/01/12	5	33.45	5	33.40	33.40	0	4,529	0.00%
2018/01/11	0	0.00	0.1	33.20	33.35	-0.1	4,519	0.00%
2018/01/10	0	0.00	2	33.25	33.30	-2	4,495	-0.04%
2018/01/09	1	33.10	1	33.30	33.30	0	4,468	0.00%
2018/01/08	51	33.40	4	33.21	33.30	47	4,471	1.05%
2018/01/05	0	0.00	1	32.95	33.10	-1	4,407	-0.02%
2018/01/04	0	0.00	3	32.55	32.55	-3	4,335	-0.07%
2018/01/03	20	32.50	21	32.40	32.40	-1	4,313	-0.02%
2018/01/02	0	0.00	10	31.90	32.00	-10	4,252	-0.24%