潤泰新 (9945)-元大-北三重券商分點個股進出

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
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-北三重券商分點個股進出

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-北三重券商分點個股進出
元大-北三重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	0.3	44.50	5	45.17	44.60	-4.7	18,451	-0.03%
2024/05/30	16	44.15	5.1	44.90	43.85	10.9	18,087	0.06%
2024/05/29	10	44.68	8.5	45.16	44.55	1.5	17,968	0.01%
2024/05/28	15	44.96	16.8	45.15	45.40	-1.8	17,733	-0.01%
2024/05/27	7	43.70	3	43.93	43.80	4	17,509	0.02%
2024/05/24	1.4	43.77	1	43.75	43.65	0.4	17,380	0.00%
2024/05/23	8.1	43.50	13	43.54	43.25	-4.9	17,248	-0.03%
2024/05/22	6.3	44.78	0	0.00	44.70	6.3	16,941	0.04%
2024/05/21	37	44.49	11.5	44.80	44.35	25.5	16,725	0.15%
2024/05/20	30	45.35	49	45.43	45.30	-19	16,394	-0.12%
2024/05/17	20.1	47.83	29	47.09	46.60	-8.9	15,907	-0.06%
2024/05/16	68.1	47.39	56.8	47.29	46.90	11.3	15,266	0.07%
2024/05/15	31	45.35	52.9	46.39	46.55	-21.9	14,328	-0.15%
2024/05/14	14	42.99	19	43.15	42.65	-5	13,293	-0.04%
2024/05/13	33	41.90	5	43.43	43.90	28	12,576	0.22%
2024/05/10	25	40.84	5.6	40.21	40.50	19.4	11,860	0.16%
2024/05/09	8	41.12	5	40.40	40.20	3	11,642	0.03%
2024/05/08	16	41.01	8	40.63	40.70	8	11,406	0.07%
2024/05/07	8	41.92	3.7	42.08	41.80	4.3	11,071	0.04%
2024/05/06	49	43.48	14	43.29	43.10	35	10,526	0.33%
2024/05/03	16.5	42.17	40.6	42.51	42.45	-24.1	9,754	-0.25%
2024/05/02	29	41.48	78.9	40.87	42.25	-49.9	8,177	-0.61%
2024/04/30	6	39.28	103.9	39.09	38.45	-97.9	6,856	-1.43%	大賣/
2024/04/29	5.8	38.74	7.9	38.42	38.75	-2.1	6,442	-0.03%
2024/04/26	2	37.83	5	37.82	37.90	-3	6,187	-0.05%
2024/04/24	25	37.00	0	0.00	36.85	25	5,939	0.42%
2024/04/23	0	0.00	1	36.90	36.95	-1	5,998	-0.02%
2024/04/22	1	36.40	11	36.74	36.60	-10	6,018	-0.17%
2024/04/19	2	35.80	5	36.15	36.15	-3	5,776	-0.05%
2024/04/18	0	0.00	8	35.98	36.45	-8	5,567	-0.14%
2024/04/16	2	34.48	30	34.40	34.45	-28	5,263	-0.53%
2024/04/15	6	35.22	10	35.05	35.20	-4	5,183	-0.08%
2024/04/12	9	34.87	0	0.00	34.95	9	5,140	0.18%
2024/04/11	23.2	34.85	0	0.00	34.90	23.2	5,142	0.45%
2024/04/10	3.3	35.06	0.7	35.05	35.00	2.6	5,094	0.05%
2024/04/09	33	34.90	0	0.00	34.95	33	5,171	0.64%
2024/04/08	5	34.50	0	0.00	34.50	5	5,354	0.09%
2024/04/03	5	34.75	0.2	35.00	34.65	4.8	5,405	0.09%
2024/04/02	7	35.34	2	35.08	35.05	5	5,487	0.09%
2024/03/29	0	0.00	1	35.20	35.15	-1	5,472	-0.02%
2024/03/27	0	0.00	10	35.30	35.25	-10	5,412	-0.18%
2024/03/22	0	0.00	6	35.10	35.10	-6	5,335	-0.11%
2024/03/21	0	0.00	1	35.20	35.35	-1	5,325	-0.02%
2024/03/20	4	33.84	0	0.00	34.15	4	5,712	0.07%
2024/03/19	18.4	34.24	0	0.00	34.10	18.4	5,745	0.32%
2024/03/18	6.1	34.69	0	0.00	34.70	6.1	5,617	0.11%
2024/03/15	2	35.00	13	35.19	35.00	-11	5,568	-0.20%
2024/03/14	27.1	35.49	0	0.00	35.50	27.1	5,457	0.50%
2024/03/13	0.1	36.80	0	0.00	36.85	0.1	5,191	0.00%
2024/03/12	8	36.79	2	36.40	36.95	6	5,182	0.12%
2024/03/11	0	0.00	5	36.45	36.40	-5	5,193	-0.10%
2024/03/07	1.1	35.80	1	35.65	35.85	0.1	5,293	0.00%
2024/03/06	0	0.00	1	36.20	36.15	-1	5,262	-0.02%
2024/03/05	0	0.00	20	35.81	35.65	-20	5,284	-0.38%
2024/03/04	6.1	35.65	23.6	35.85	35.65	-17.5	5,303	-0.33%
2024/03/01	8	36.09	0	0.00	36.00	8	5,261	0.15%
2024/02/29	8	36.10	0	0.00	36.35	8	5,261	0.15%
2024/02/27	0	0.00	0.9	36.20	36.20	-0.9	5,240	-0.02%
2024/02/26	1	36.75	0	0.00	36.65	1	5,247	0.02%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	3	36.95	1	37.05	37.05	2	5,303	0.04%
2024/02/21	4.2	36.85	0	0.00	36.85	4.2	5,353	0.08%
2024/02/20	0.5	36.90	5	36.90	36.95	-4.5	5,374	-0.08%
2024/02/19	0	0.00	3	36.87	37.15	-3	5,410	-0.06%
2024/02/16	0.3	36.25	0	0.00	36.20	0.3	5,509	0.01%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/01/29	15	36.30	0	0.00	36.35	15	5,475	0.27%
2024/01/25	10.1	35.95	0	0.00	35.80	10.1	5,497	0.18%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	2	35.40	2	35.35	35.45	0	5,473	0.00%
2024/01/18	0.4	34.90	0	0.00	34.80	0.4	5,448	0.01%
2024/01/17	1	35.01	0	0.00	34.90	1	5,386	0.02%
2024/01/16	2	36.05	1	36.30	35.90	1	5,227	0.02%
2024/01/12	0	0.00	3	37.00	36.90	-3	5,129	-0.06%
2024/01/11	7.1	36.96	0	0.00	37.00	7.1	5,185	0.14%
2024/01/10	0	0.00	10	37.15	36.95	-10	5,178	-0.19%
2024/01/09	12	37.27	0	0.00	37.20	12	5,158	0.23%
2024/01/08	0	37.95	1	38.35	37.65	-1	5,099	-0.02%
2024/01/05	3	38.10	26	38.54	38.05	-23	5,057	-0.45%
2024/01/03	113	39.06	0	0.00	38.70	113	5,005	2.26%	大買/鉅額交易
2024/01/02	44	39.13	10.9	39.04	39.25	33.1	4,893	0.68%
2023/12/29	2.3	37.97	0	0.00	37.75	2.3	4,681	0.05%
2023/12/28	0	0.00	0.1	37.65	37.85	-0.1	4,656	0.00%
2023/12/27	1	37.00	0	0.00	37.00	1	4,579	0.02%
2023/12/22	0.3	36.50	0	0.00	36.25	0.3	4,613	0.01%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/19	1	36.30	0	0.00	36.45	1	4,859	0.02%
2023/12/15	2	37.00	0	0.00	36.75	2	4,782	0.04%
2023/12/13	2.1	36.05	0	0.00	35.90	2.1	4,193	0.05%
2023/12/12	0.1	36.15	0	0.00	36.20	0.1	4,244	0.00%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	6	37.32	0	0.00	36.90	6	4,314	0.14%
2023/12/06	5.2	37.44	1	37.55	37.30	4.2	4,430	0.09%
2023/12/05	0.2	36.90	0	0.00	36.75	0.2	4,490	0.00%
2023/12/04	20.6	36.95	0	0.00	37.15	20.6	4,754	0.43%
2023/11/30	30.3	36.09	0	0.00	35.80	30.3	4,809	0.63%
2023/11/27	5.1	35.85	0	0.00	35.50	5.1	4,695	0.11%
2023/11/22	0.1	35.75	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	1	35.75	1	35.90	35.95	0	4,810	0.00%
2023/11/20	0	35.90	0	0.00	35.80	0	4,752	0.00%
2023/11/17	0.1	36.80	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	1.1	37.05	0	0.00	36.80	1.1	4,779	0.02%
2023/11/15	0.1	36.60	5.1	36.56	36.70	-5	4,790	-0.10%
2023/11/14	0	0.00	1	35.50	35.50	-1	4,642	-0.02%
2023/11/13	1.1	34.41	0	0.00	34.70	1.1	4,594	0.02%
2023/11/10	3	34.23	0	0.00	34.15	3	4,577	0.07%
2023/11/09	1	34.40	0	0.00	34.35	1	4,623	0.02%
2023/10/31	1	32.50	9	32.90	32.40	-8	4,855	-0.16%
2023/10/30	0.8	33.25	0	0.00	33.20	0.8	4,859	0.02%
2023/10/27	2	33.45	0	0.00	33.40	2	4,903	0.04%
2023/10/26	0.1	33.35	0	0.00	33.10	0.1	4,967	0.00%
2023/10/20	0	32.90	0	0.00	33.20	0	5,154	0.00%
2023/10/18	0.1	34.30	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	2	35.15	0	0.00	34.65	2	5,158	0.04%
2023/10/13	0	35.50	0	0.00	35.40	0	5,276	0.00%
2023/10/11	5	35.29	0	0.00	35.35	5	5,433	0.09%
2023/10/05	5	34.40	0	0.00	34.25	5	5,450	0.09%
2023/10/04	0	34.20	0	0.00	34.00	0	5,481	0.00%
2023/10/03	1.5	34.95	0	0.00	34.90	1.5	5,447	0.03%
2023/09/28	0.5	35.36	0	0.00	35.20	0.5	5,433	0.01%
2023/09/27	0.2	36.40	0	0.00	35.20	0.2	5,440	0.00%
2023/09/26	1	35.67	0	0.00	35.30	1	5,428	0.02%
2023/09/25	2	37.05	1.8	37.04	36.70	0.2	5,280	0.00%
2023/09/13	10.3	34.95	2	35.35	34.90	8.3	5,230	0.16%
2023/09/12	11.3	34.89	0	0.00	35.00	11.3	5,285	0.21%
2023/09/11	0	0.00	1	34.80	34.75	-1	5,299	-0.02%
2023/09/08	0	0.00	1	34.85	34.80	-1	5,338	-0.02%
2023/09/07	2	35.10	0	0.00	35.00	2	5,454	0.04%
2023/09/06	3.1	36.08	0	0.00	35.60	3.1	5,452	0.06%
2023/09/05	1	36.00	2.4	36.56	36.40	-1.4	5,413	-0.03%
2023/09/04	1	36.20	1	36.15	36.10	0	5,409	0.00%
2023/09/01	1	36.55	0	0.00	36.60	1	5,424	0.02%
2023/08/31	1	36.90	3.7	36.84	36.85	-2.7	5,542	-0.05%
2023/08/30	1	36.75	0	0.00	36.60	1	5,703	0.02%
2023/08/28	3	35.20	0	0.00	35.70	3	5,309	0.06%
2023/08/25	0	0.00	4	34.56	34.50	-4	5,274	-0.08%
2023/08/24	1	33.40	0	0.00	33.30	1	5,180	0.02%
2023/08/23	1.2	33.07	0	0.00	33.00	1.2	5,192	0.02%
2023/08/22	0.2	33.45	0	0.00	33.35	0.2	5,227	0.00%
2023/08/21	1	33.55	10	33.70	33.65	-9	5,272	-0.17%
2023/08/18	1	33.05	17	33.20	33.20	-16	5,260	-0.30%
2023/08/17	0.1	33.30	0	0.00	33.20	0.1	5,242	0.00%
2023/08/16	4.1	34.02	0	0.00	33.80	4.1	5,159	0.08%
2023/08/15	1	34.60	0	0.00	34.50	1	5,126	0.02%
2023/08/11	1	34.85	2	35.20	35.05	-1	5,142	-0.02%
2023/08/10	1.4	34.74	0	0.00	34.55	1.4	5,136	0.03%
2023/08/09	1	34.85	2	34.85	34.85	-1	5,172	-0.02%
2023/08/08	3	34.95	2	34.90	34.90	1	5,184	0.02%
2023/08/07	0	0.00	4	35.30	35.15	-4	5,165	-0.08%
2023/08/04	0.1	35.35	0	0.00	35.15	0.1	5,202	0.00%
2023/08/02	0	35.35	0	0.00	35.10	0	5,198	0.00%
2023/08/01	0.2	35.80	2	35.85	35.75	-1.8	5,177	-0.03%
2023/07/31	0	35.95	15	35.91	35.60	-15	5,166	-0.29%
2023/07/28	0.3	35.70	0	0.00	35.60	0.3	5,157	0.01%
2023/07/27	0	0.00	5	35.80	36.15	-5	5,139	-0.10%
2023/07/26	0	0.00	3	35.43	35.35	-3	5,079	-0.06%
2023/07/25	1.1	35.06	1	35.05	35.05	0.1	5,106	0.00%
2023/07/21	0.1	35.50	4	35.35	35.20	-3.9	5,073	-0.08%
2023/07/20	0.1	35.85	23	35.21	35.70	-22.9	5,147	-0.44%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/17	0.1	35.30	16	35.50	35.45	-15.9	5,114	-0.31%
2023/07/14	4	35.50	0	0.00	35.55	4	5,150	0.08%
2023/07/13	1	35.15	0	0.00	35.20	1	5,183	0.02%
2023/07/12	1	35.35	1.5	35.28	35.25	-0.5	5,162	-0.01%
2023/07/11	0.2	35.95	0	0.00	35.70	0.2	5,168	0.00%
2023/07/10	0	0.00	6	35.95	35.85	-6	5,193	-0.12%
2023/07/07	0	35.40	0	0.00	35.40	0	5,242	0.00%
2023/07/06	1	35.85	0	0.00	35.55	1	5,242	0.02%
2023/07/05	5	36.45	0	0.00	36.15	5	5,169	0.10%
2023/07/04	2	35.93	0	0.00	36.00	2	5,189	0.04%
2023/07/03	0.1	36.10	0	0.00	36.05	0.1	5,237	0.00%
2023/06/28	0	0.00	1	36.00	36.15	-1	5,450	-0.02%
2023/06/27	1.1	35.95	0	0.00	35.95	1.1	5,485	0.02%
2023/06/20	0	0.00	1	36.00	36.15	-1	5,639	-0.02%
2023/06/16	0	0.00	14	36.53	36.05	-14	6,138	-0.23%
2023/06/15	0	0.00	7	36.49	36.70	-7	6,667	-0.10%
2023/06/14	2	36.50	4	36.39	36.50	-2	6,906	-0.03%
2023/06/13	2	36.70	3	36.78	36.75	-1	7,974	-0.01%
2023/06/12	5	35.71	0	0.00	35.55	5	7,935	0.06%
2023/06/08	1	36.30	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	37.00	2	36.70	36.85	-1	7,999	-0.01%
2023/06/06	1	36.55	0	0.00	37.00	1	7,968	0.01%
2023/06/05	2	36.40	14	36.46	36.95	-12	7,832	-0.15%
2023/06/01	0	0.00	7	34.85	34.90	-7	7,550	-0.09%
2023/05/31	0	0.00	1	35.10	34.90	-1	7,578	-0.01%
2023/05/30	0	0.00	6	35.08	35.05	-6	7,560	-0.08%
2023/05/29	2	34.88	0	0.00	35.00	2	7,700	0.03%
2023/05/24	0.1	35.65	0.1	35.70	35.70	0	7,686	0.00%
2023/05/22	0.1	35.60	0	0.00	35.50	0.1	7,685	0.00%
2023/05/19	5.1	35.55	0	0.00	35.55	5.1	7,676	0.07%
2023/05/18	1	35.40	0	0.00	35.45	1	7,642	0.01%
2023/05/17	0	0.00	2	35.45	35.35	-2	7,640	-0.03%
2023/05/16	0	0.00	5	35.05	35.10	-5	7,567	-0.07%
2023/05/15	4	34.68	1	34.40	34.50	3	7,585	0.04%
2023/05/12	0	34.95	1	34.95	34.85	-1	7,513	-0.01%
2023/05/11	4.3	35.21	3.6	35.30	35.20	0.6	7,470	0.01%
2023/05/09	1	35.80	0	0.00	35.75	1	7,428	0.01%
2023/05/08	0	0.00	10.7	35.61	35.80	-10.7	7,447	-0.14%
2023/05/03	0.6	35.55	0	0.00	35.35	0.6	7,492	0.01%
2023/05/02	3.1	35.50	0	0.00	35.50	3.1	7,619	0.04%
2023/04/27	0	35.55	0	0.00	35.50	0	7,726	0.00%
2023/04/25	3	35.65	0	0.00	35.40	3	7,724	0.04%
2023/04/24	2	35.55	0	0.00	35.55	2	7,638	0.03%
2023/04/21	1	35.05	2	35.10	35.15	-1	7,666	-0.01%
2023/04/18	5	35.67	0	0.00	35.50	5	7,615	0.07%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/14	0	0.00	1	35.95	36.10	-1	7,546	-0.01%
2023/04/13	0	36.05	0	0.00	35.90	0	7,542	0.00%
2023/04/12	0	0.00	3	35.97	36.15	-3	7,539	-0.04%
2023/04/11	0	0.00	2	35.45	35.85	-2	7,476	-0.03%
2023/04/07	5	35.50	6	35.44	35.65	-1	7,407	-0.01%
2023/03/31	2	35.70	0	0.00	35.35	2	7,291	0.03%
2023/03/30	2	35.10	6	35.10	35.05	-4	7,236	-0.06%
2023/03/29	1.1	34.90	2	34.90	34.90	-1	7,244	-0.01%
2023/03/28	11	35.49	1	35.20	35.20	10	7,227	0.14%
2023/03/27	10	35.40	12	35.54	35.50	-2	7,223	-0.03%
2023/03/23	1.1	35.81	1	35.90	35.85	0.1	7,168	0.00%
2023/03/22	5.1	35.89	3	35.28	35.95	2.1	7,126	0.03%
2023/03/21	6	35.39	3	35.58	35.65	3	6,984	0.04%
2023/03/20	53	34.30	45	34.19	34.30	8	6,702	0.12%
2023/03/17	9.2	36.39	0	0.00	36.25	9.2	6,127	0.15%
2023/03/16	20.3	36.40	13	36.07	36.25	7.3	5,954	0.12%
2023/03/15	5.2	38.35	0	0.00	38.35	5.2	4,988	0.10%
2023/03/14	1	42.60	28.5	42.75	42.60	-27.5	4,968	-0.55%
2023/03/13	4	42.69	5.5	43.01	43.00	-1.5	5,011	-0.03%
2023/03/10	2.2	43.43	1	43.80	43.25	1.2	5,008	0.02%
2023/03/09	0	0.00	9	44.18	44.10	-9	4,978	-0.18%
2023/03/08	4	43.93	0	0.00	44.00	4	5,069	0.08%
2023/03/07	0	0.00	1	43.95	44.10	-1	5,083	-0.02%
2023/03/03	0	0.00	3	43.15	43.25	-3	5,086	-0.06%
2023/03/02	8.2	43.21	0	0.00	43.30	8.2	5,100	0.16%
2023/03/01	7.5	43.51	0	0.00	43.60	7.5	5,047	0.15%
2023/02/24	5	44.60	0	0.00	44.45	5	4,887	0.10%
2023/02/23	0	0.00	1	44.50	44.50	-1	4,861	-0.02%
2023/02/22	2.1	44.10	0	0.00	44.20	2.1	4,838	0.04%
2023/02/20	2.1	44.08	6	44.10	44.40	-3.9	5,036	-0.08%
2023/02/17	2	44.10	0	0.00	44.10	2	5,103	0.04%
2023/02/13	5.5	43.98	0	0.00	44.05	5.5	5,538	0.10%
2023/02/10	0.3	44.60	0	0.00	44.40	0.3	5,566	0.01%
2023/02/09	0	0.00	1	44.90	44.75	-1	5,622	-0.02%
2023/02/07	0.2	44.85	0	0.00	44.65	0.2	5,700	0.00%
2023/02/06	1	44.90	1	44.80	44.70	0	5,741	0.00%
2023/02/03	0.1	45.25	3	45.10	45.10	-3	5,764	-0.05%
2023/02/02	0	45.45	19	45.31	45.40	-19	5,807	-0.33%
2023/02/01	0.5	45.30	14	44.95	45.30	-13.5	5,868	-0.23%
2023/01/31	11.2	45.09	15	45.03	44.75	-3.8	6,156	-0.06%
2023/01/30	16	44.24	7	44.67	44.70	9	6,185	0.15%
2023/01/17	1	43.85	1	43.80	43.90	0	6,144	0.00%
2023/01/16	0	0.00	1	43.50	43.55	-1	6,200	-0.02%
2023/01/13	1	43.45	2	43.40	43.35	-1	6,238	-0.02%
2023/01/12	0	0.00	1	43.60	43.30	-1	6,316	-0.02%
2023/01/11	15	43.29	0	0.00	43.35	15	6,377	0.24%
2023/01/10	1.2	43.47	0	0.00	43.30	1.2	6,394	0.02%
2023/01/09	2	43.70	0	0.00	43.75	2	6,410	0.03%
2023/01/05	1.1	43.03	2.3	43.37	43.00	-1.2	6,835	-0.02%
2023/01/03	1	42.70	1	43.30	43.55	0	7,003	0.00%
2022/12/29	1	42.55	0	0.00	42.65	1	7,015	0.01%
2022/12/28	2.1	43.24	6	43.40	43.15	-4	7,027	-0.06%
2022/12/27	0	0.00	1	43.95	43.90	-1	7,143	-0.01%
2022/12/23	2.2	43.52	1	43.70	43.65	1.2	7,254	0.02%
2022/12/21	1	42.85	1	43.05	43.15	0	7,318	0.00%
2022/12/20	5.1	43.03	13	43.41	42.50	-7.9	7,291	-0.11%
2022/12/19	2	43.95	1	44.05	44.00	1	7,328	0.01%
2022/12/14	1	44.90	1	45.15	45.00	0	7,264	0.00%
2022/12/13	2	44.50	0	0.00	44.45	2	7,239	0.03%
2022/12/12	0	0.00	9	44.51	44.35	-9	7,191	-0.13%
2022/12/09	2.1	44.83	2	44.95	44.85	0.1	7,209	0.00%
2022/12/08	5	44.69	4.5	44.63	44.50	0.5	7,180	0.01%
2022/12/07	3	45.82	15.5	45.82	45.60	-12.5	7,113	-0.18%
2022/12/06	0	0.00	5	46.74	46.45	-5	6,971	-0.07%
2022/12/05	0	0.00	5	47.15	47.20	-5	6,913	-0.07%
2022/12/02	7	46.55	0	0.00	45.95	7	6,853	0.10%
2022/12/01	1	46.90	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	0.00	0.1	45.85	46.15	-0.1	6,800	0.00%
2022/11/29	1	45.60	18	45.74	45.90	-17	6,709	-0.25%
2022/11/25	0	0.00	1	45.40	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	7	45.08	45.20	-7	6,829	-0.10%
2022/11/23	2	44.25	2	44.28	44.20	0	6,810	0.00%
2022/11/22	1	43.95	0	0.00	43.95	1	6,859	0.01%
2022/11/21	0.1	44.25	0	0.00	44.10	0.1	6,880	0.00%
2022/11/18	1	44.20	2	44.45	44.45	-1	6,867	-0.01%
2022/11/17	4.1	43.52	0	0.00	43.95	4.1	6,861	0.06%
2022/11/16	15	44.65	0	0.00	44.25	15	6,816	0.22%
2022/11/15	4	45.21	4	45.28	45.50	0	6,702	0.00%
2022/11/14	18	45.13	5	45.23	45.25	13	6,637	0.20%
2022/11/11	1	44.50	4	44.56	44.65	-3	6,548	-0.05%
2022/11/10	2	43.60	0	0.00	43.30	2	6,453	0.03%
2022/11/09	2.7	43.98	3	44.22	43.60	-0.3	6,546	0.00%
2022/11/08	0.1	43.30	0	0.00	43.45	0.1	6,489	0.00%
2022/11/07	0	0.00	12	40.90	41.80	-12	6,546	-0.18%
2022/11/04	1.2	40.31	0	0.00	40.70	1.2	6,674	0.02%
2022/11/03	1	40.20	0	0.00	40.35	1	6,784	0.01%
2022/11/02	11	39.66	2	40.13	40.90	9	6,852	0.13%
2022/11/01	1	40.00	30	40.09	40.00	-29	6,873	-0.42%
2022/10/31	9	39.72	0	0.00	39.60	9	6,907	0.13%
2022/10/28	3	40.35	6	40.30	40.00	-3	6,976	-0.04%
2022/10/27	20	39.81	1	40.35	40.35	19	7,020	0.27%
2022/10/26	4	58.00	3	58.00	58.00	1	6,861	0.01%
2022/10/24	17	60.11	0	0.00	59.00	17	7,298	0.23%
2022/10/21	2	60.50	1	60.20	60.40	1	7,271	0.01%
2022/10/20	2	58.05	4	59.20	60.50	-2	7,414	-0.03%
2022/10/19	27	59.43	3	59.47	58.80	24	7,709	0.31%
2022/10/18	33	58.45	10	58.08	59.00	23	8,120	0.28%
2022/10/17	2	54.95	1	56.20	57.40	1	9,704	0.01%
2022/10/14	1	55.40	2	56.45	56.50	-1	9,729	-0.01%
2022/10/13	10.1	55.66	1	53.90	54.70	9.1	10,220	0.09%
2022/10/12	2	55.35	4	56.33	56.60	-2	9,827	-0.02%
2022/10/11	1	52.80	1	52.40	51.50	0	9,732	0.00%
2022/10/07	0	0.00	3	53.43	53.60	-3	9,688	-0.03%
2022/10/06	0	0.00	4	52.85	53.10	-4	9,659	-0.04%
2022/10/05	0	0.00	3	51.63	51.40	-3	9,655	-0.03%
2022/10/04	5.1	49.91	21	48.91	50.30	-15.9	9,677	-0.16%
2022/10/03	2	50.15	1	51.60	49.85	1	9,596	0.01%
2022/09/30	1	50.50	11	50.23	51.40	-10	9,546	-0.10%
2022/09/29	0	0.00	1	51.40	51.40	-1	9,562	-0.01%
2022/09/28	3.3	50.85	2	52.60	50.60	1.3	9,600	0.01%
2022/09/27	0.2	53.50	0	0.00	53.70	0.2	9,542	0.00%
2022/09/26	3.4	53.23	1.5	53.73	53.50	1.9	9,574	0.02%
2022/09/23	0.1	56.50	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	4.1	56.72	21	56.60	56.50	-16.9	9,599	-0.18%
2022/09/21	3	58.13	0	0.00	58.40	3	9,561	0.03%
2022/09/20	1	58.50	0	0.00	58.90	1	9,553	0.01%
2022/09/19	4	58.30	0	0.00	58.00	4	9,556	0.04%
2022/09/15	0	0.00	1	60.30	60.30	-1	9,578	-0.01%
2022/09/14	4	59.08	0	0.00	59.00	4	9,595	0.04%
2022/09/13	0.1	60.70	1	60.60	60.70	-0.9	9,604	-0.01%
2022/09/12	0	0.00	2	60.20	60.30	-2	9,658	-0.02%
2022/09/08	1	58.60	1	59.40	60.30	0	9,752	0.00%
2022/09/07	7.5	58.31	0	0.00	58.00	7.5	9,759	0.08%
2022/09/06	0	0.00	1	60.30	60.00	-1	9,736	-0.01%
2022/09/05	1	59.50	1	59.80	59.90	0	9,788	0.00%
2022/09/02	11.3	59.57	4	59.30	59.20	7.3	9,859	0.07%
2022/09/01	8	60.94	0	0.00	61.30	8	9,779	0.08%
2022/08/30	0.1	63.40	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	3	62.10	4	62.65	62.80	-1	9,725	-0.01%
2022/08/26	2	63.90	1	63.90	64.30	1	9,730	0.01%
2022/08/25	1	63.00	0	0.00	62.70	1	9,704	0.01%
2022/08/24	0	0.00	8	62.16	62.60	-8	9,758	-0.08%
2022/08/23	1	62.10	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/18	1	63.00	0.3	62.80	63.00	0.7	10,003	0.01%
2022/08/17	1.3	63.83	2.3	63.40	63.30	-1	9,993	-0.01%
2022/08/16	9	62.81	4.2	63.66	63.50	4.8	9,996	0.05%
2022/08/15	0	0.00	2.5	64.66	64.90	-2.5	9,864	-0.03%
2022/08/12	5	62.76	2	62.95	63.00	3	9,811	0.03%
2022/08/11	4.3	63.55	10.6	63.69	64.50	-6.3	9,774	-0.06%
2022/08/10	5.7	61.33	5	61.18	61.50	0.7	9,669	0.01%
2022/08/09	1.3	59.15	9	59.14	60.00	-7.7	9,575	-0.08%
2022/08/05	0	0.00	2	57.00	57.70	-2	9,675	-0.02%
2022/08/04	2.2	55.46	3	54.70	56.00	-0.8	9,803	-0.01%
2022/08/03	7	56.99	6	56.62	56.40	1	9,749	0.01%
2022/08/02	12	57.68	9	57.91	57.90	3	9,726	0.03%
2022/08/01	15	56.15	8	56.91	57.90	7	9,782	0.07%
2022/07/29	4	54.80	5.1	54.80	54.80	-1.1	9,333	-0.01%
2022/07/28	4	60.73	5	60.84	60.80	-1	9,592	-0.01%
2022/07/27	19	60.53	15	60.19	60.80	4	9,631	0.04%
2022/07/26	12	60.62	13	61.19	61.10	-1	9,605	-0.01%
2022/07/25	10.2	57.95	5	58.32	59.60	5.2	9,320	0.06%
2022/07/22	25.3	57.30	19.4	56.67	58.00	5.9	9,034	0.07%
2022/07/21	7.5	59.20	0.8	59.20	59.20	6.7	8,254	0.08%
2022/07/20	27.4	67.46	17.6	69.26	65.70	9.9	8,214	0.12%
2022/07/19	11	72.75	0	0.00	72.90	11	7,723	0.14%
2022/07/18	1	72.70	2	72.25	72.80	-1	7,758	-0.01%
2022/07/15	0.2	70.80	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	0	70.50	1	71.30	71.30	-1	7,784	-0.01%
2022/07/13	1	71.10	2	71.10	71.20	-1	7,796	-0.01%
2022/07/12	2	69.80	2	69.70	69.10	0	7,877	0.00%
2022/07/11	3	69.47	0	0.00	69.40	3	7,850	0.04%
2022/07/08	13	71.47	0	0.00	70.90	13	7,817	0.17%
2022/07/07	2	69.90	0	0.00	71.00	2	7,858	0.03%
2022/07/06	5.1	70.24	0	0.00	69.90	5.1	8,040	0.06%
2022/07/05	2	71.30	0	0.00	71.40	2	8,002	0.02%
2022/07/04	0	0.00	2	70.95	71.40	-2	7,999	-0.03%
2022/07/01	4.4	71.29	0	0.00	70.30	4.4	8,025	0.05%
2022/06/29	4	74.40	4	74.88	74.80	0	7,915	0.00%
2022/06/28	8	74.90	9	74.90	74.80	-1	7,956	-0.01%
2022/06/27	0	0.00	6.1	75.10	75.50	-6.1	8,050	-0.08%
2022/06/24	1	74.50	3	74.47	74.50	-2	8,124	-0.02%
2022/06/23	3	72.67	6	73.15	72.70	-3	8,146	-0.04%
2022/06/22	2	72.90	1	72.80	72.70	1	8,246	0.01%
2022/06/17	1	74.80	2	75.00	74.30	-1	8,386	-0.01%
2022/06/16	0	0.00	1	77.60	75.70	-1	8,421	-0.01%
2022/06/15	1	77.70	0	0.00	77.00	1	8,689	0.01%
2022/06/14	1	75.40	1	77.40	77.30	0	8,740	0.00%
2022/06/13	1	76.60	1	76.70	75.70	0	8,821	0.00%
2022/06/10	4	77.53	1.2	78.57	78.50	2.8	8,757	0.03%
2022/06/09	0.2	78.31	16.5	78.31	78.40	-16.4	8,756	-0.19%
2022/06/08	5	78.14	0	0.00	77.90	5	8,770	0.06%
2022/06/07	15.8	77.30	5	77.64	77.80	10.8	8,799	0.12%
2022/06/06	1.7	76.61	3	77.27	77.60	-1.3	8,844	-0.01%
2022/06/02	4.2	76.08	1	76.40	76.20	3.2	8,997	0.04%
2022/06/01	4.3	76.75	10	77.00	76.10	-5.7	9,142	-0.06%
2022/05/31	0.1	76.10	0	0.00	77.10	0.1	9,138	0.00%
2022/05/30	0	0.00	2	74.90	75.00	-2	9,004	-0.02%
2022/05/27	0	0.00	2	72.70	72.80	-2	8,955	-0.02%
2022/05/26	1	72.50	0	0.00	72.00	1	9,021	0.01%
2022/05/25	1.1	71.90	23.3	72.08	72.50	-22.3	9,173	-0.24%
2022/05/24	3	71.87	0	0.00	71.70	3	9,462	0.03%
2022/05/23	16	72.81	1.5	73.00	72.70	14.5	9,605	0.15%
2022/05/20	2	72.80	6.1	72.85	72.70	-4.1	9,745	-0.04%
2022/05/19	2.2	72.13	2	72.25	71.90	0.2	9,872	0.00%
2022/05/18	16.2	72.90	5	73.02	73.80	11.2	9,887	0.11%
2022/05/17	4.5	70.17	1	70.50	71.30	3.5	9,881	0.04%
2022/05/16	1.5	70.13	0	0.00	70.20	1.5	9,838	0.02%
2022/05/13	5.4	70.19	1	71.30	71.50	4.4	9,759	0.05%
2022/05/12	13	71.51	1	69.80	69.80	12	9,667	0.12%
2022/05/11	1	74.50	1	74.60	73.40	0	9,487	0.00%
2022/05/10	4	73.30	13	73.55	74.30	-9	9,478	-0.09%
2022/05/09	14	74.61	9.8	74.60	74.00	4.2	9,401	0.04%
2022/05/06	24.1	76.12	3	76.40	76.40	21.1	9,293	0.23%
2022/05/05	15.4	77.43	5	77.34	77.70	10.4	9,294	0.11%
2022/05/04	2	80.10	6	80.10	80.30	-4	8,937	-0.04%
2022/05/03	1	79.60	1.6	79.49	79.60	-0.6	8,877	-0.01%
2022/04/29	2	77.90	3	78.17	78.30	-1	8,755	-0.01%
2022/04/28	2.6	78.15	2.7	77.96	77.50	-0.1	8,743	0.00%
2022/04/27	24.6	77.90	20	77.96	78.90	4.5	8,590	0.05%
2022/04/26	0	0.00	14	74.50	74.50	-14	7,745	-0.18%
2022/04/25	3.3	67.15	5	67.44	67.80	-1.8	7,794	-0.02%
2022/04/22	3.4	69.19	0	0.00	69.10	3.4	7,749	0.04%
2022/04/21	4	70.13	0	0.00	69.90	4	7,781	0.05%
2022/04/20	7	69.96	0	0.00	70.30	7	7,799	0.09%
2022/04/19	2	70.80	0	0.00	70.20	2	7,905	0.03%
2022/04/18	12.6	70.86	5.8	70.48	69.80	6.8	8,173	0.08%
2022/04/15	6	72.58	0	0.00	72.50	6	8,063	0.07%
2022/04/14	1	74.50	0	0.00	73.80	1	8,033	0.01%
2022/04/13	4.1	74.02	3	74.27	74.30	1.1	8,065	0.01%
2022/04/12	24.4	73.91	18	76.12	73.20	6.4	8,002	0.08%
2022/04/11	4	78.33	6	77.80	77.80	-2	7,785	-0.03%
2022/04/08	1	78.10	1	78.70	79.10	0	7,767	0.00%
2022/04/07	1.2	77.63	1	80.10	77.50	0.2	7,746	0.00%
2022/04/06	1	79.60	1	78.50	79.80	0	7,673	0.00%
2022/04/01	0.1	79.10	6.5	78.92	79.10	-6.4	7,626	-0.08%
2022/03/31	0.1	79.00	2	79.20	79.30	-1.9	7,628	-0.02%
2022/03/30	6.1	79.77	7	79.60	79.10	-0.9	7,624	-0.01%
2022/03/29	3.1	78.00	16	78.73	79.20	-12.9	7,527	-0.17%
2022/03/28	23	76.84	4.2	76.71	77.20	18.8	7,434	0.25%
2022/03/25	4.5	76.92	14.3	76.47	77.20	-9.8	7,414	-0.13%
2022/03/24	3	74.93	2.4	75.13	75.10	0.6	7,271	0.01%
2022/03/23	2.2	74.10	20	74.13	74.90	-17.8	7,250	-0.25%
2022/03/22	8.1	73.19	5	73.16	73.60	3.1	7,157	0.04%
2022/03/21	10	71.58	7	72.66	71.90	3	7,055	0.04%
2022/03/18	2.1	71.19	4	72.25	73.00	-1.9	6,990	-0.03%
2022/03/17	3	70.87	1	70.70	70.80	2	6,786	0.03%
2022/03/16	12.2	70.24	1.2	70.16	70.10	10.9	6,737	0.16%
2022/03/15	1	71.80	2	71.65	71.70	-1	6,594	-0.02%
2022/03/14	7	72.14	3	72.37	72.10	4	6,578	0.06%
2022/03/11	1.3	71.48	0	0.00	72.10	1.3	6,614	0.02%
2022/03/10	1.2	71.73	3	72.00	71.90	-1.8	6,630	-0.03%
2022/03/09	1	69.50	1	69.10	69.90	0	6,627	0.00%
2022/03/08	10.9	68.40	2	67.80	67.60	8.9	6,590	0.14%
2022/03/07	6	70.93	1	70.40	70.60	5	6,421	0.08%
2022/03/04	2.5	73.37	22	73.55	73.30	-19.5	6,411	-0.30%
2022/03/03	23.4	73.56	2	73.60	73.60	21.4	6,550	0.33%
2022/03/02	1	71.20	4.2	72.05	72.40	-3.2	6,620	-0.05%
2022/03/01	0	0.00	2	71.50	72.00	-2	6,599	-0.03%
2022/02/25	2.2	71.68	28	71.94	71.60	-25.8	6,532	-0.39%
2022/02/24	10.9	73.48	1.5	73.07	71.50	9.4	6,388	0.15%
2022/02/23	11	73.71	17.2	73.79	74.40	-6.2	6,141	-0.10%
2022/02/22	32.1	71.18	14	71.22	71.80	18.1	6,098	0.30%
2022/02/21	7.6	70.53	2	70.85	71.90	5.6	5,982	0.09%
2022/02/18	0.1	69.20	6	69.58	69.90	-5.9	5,863	-0.10%
2022/02/17	0.7	68.53	1	68.30	68.80	-0.3	5,808	-0.01%
2022/02/16	1.1	68.19	1	68.00	67.80	0.1	5,947	0.00%
2022/02/15	0.2	68.20	2	68.20	67.50	-1.9	6,047	-0.03%
2022/02/14	8	67.51	1	68.10	67.50	7	6,087	0.11%
2022/02/11	2	68.40	12	68.90	68.90	-10	6,110	-0.16%
2022/02/10	0	0.00	7	68.54	68.80	-7	6,203	-0.11%
2022/02/09	3	67.70	0	0.00	67.70	3	6,179	0.05%
2022/02/08	3.1	67.64	0	0.00	67.70	3.1	6,283	0.05%
2022/02/07	0	0.00	8	66.21	67.20	-8	6,266	-0.13%
2022/01/25	16.2	63.58	3	63.43	63.40	13.2	6,480	0.20%
2022/01/24	0	0.00	2	63.80	64.40	-2	6,577	-0.03%
2022/01/21	1.2	65.42	23.2	65.40	64.80	-22	6,731	-0.33%
2022/01/20	5	65.82	3	66.47	66.30	2	6,874	0.03%
2022/01/19	3.7	66.42	1	66.00	66.00	2.7	7,402	0.04%
2022/01/18	0.2	67.20	7	67.03	67.00	-6.8	7,750	-0.09%
2022/01/14	0	0.00	2	66.25	66.00	-2	8,057	-0.02%
2022/01/13	0.3	66.70	8.1	66.80	67.00	-7.8	8,087	-0.10%
2022/01/12	3.2	66.66	3	66.43	66.50	0.2	8,079	0.00%
2022/01/11	29	66.56	35	66.37	67.00	-6	7,972	-0.08%
2022/01/10	1	63.50	0.1	63.70	63.90	0.9	7,738	0.01%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	0	0.00	7	63.27	63.60	-7	7,738	-0.09%
2022/01/05	6	63.03	4	62.80	63.10	2	7,746	0.03%
2022/01/04	0.2	63.00	0	0.00	63.20	0.2	7,864	0.00%
2021/12/30	5	63.80	6.1	63.63	63.80	-1.1	7,940	-0.01%
2021/12/28	0	62.90	0	0.00	63.00	0	8,085	0.00%
2021/12/24	1.6	63.53	0	0.00	63.30	1.6	8,294	0.02%
2021/12/22	0.1	62.30	0	0.00	62.00	0.1	8,446	0.00%
2021/12/21	2	62.30	7	62.40	62.40	-5	8,678	-0.06%
2021/12/20	1	61.20	3	61.27	61.40	-2	9,124	-0.02%
2021/12/17	0	0.00	0.1	61.70	61.30	-0.1	9,432	0.00%
2021/12/16	5	62.04	0	0.00	61.80	5	10,123	0.05%
2021/12/15	2	61.45	1	61.90	61.90	1	10,653	0.01%
2021/12/14	4.1	61.39	2	61.50	61.00	2.1	10,919	0.02%
2021/12/13	24	62.18	6.2	62.21	61.60	17.8	11,008	0.16%
2021/12/10	1	63.50	0	0.00	63.20	1	11,117	0.01%
2021/12/09	1	64.00	0	0.00	64.00	1	11,358	0.01%
2021/12/08	1	64.80	0	0.00	64.10	1	11,789	0.01%
2021/12/07	0.1	64.38	4.8	63.70	64.40	-4.7	12,028	-0.04%
2021/12/06	0	62.90	0.2	63.20	63.00	-0.2	12,160	0.00%
2021/12/03	6	63.52	0	0.00	63.40	6	12,276	0.05%
2021/12/02	4	63.95	0	0.00	63.70	4	12,428	0.03%
2021/12/01	4	64.75	2	64.20	64.80	2	12,676	0.02%
2021/11/30	6.1	64.74	1	64.50	64.20	5.1	12,675	0.04%
2021/11/29	15.1	63.55	36.4	63.30	63.80	-21.4	12,668	-0.17%
2021/11/26	11.2	65.33	15	65.24	64.90	-3.8	12,667	-0.03%
2021/11/25	2.1	66.80	4	66.83	66.70	-1.9	12,678	-0.01%
2021/11/24	1	66.90	2.4	66.57	66.90	-1.4	12,709	-0.01%
2021/11/23	10.9	66.75	6	66.87	66.50	4.9	12,738	0.04%
2021/11/22	12.2	66.64	1	67.10	66.70	11.2	12,707	0.09%
2021/11/19	22.4	67.43	3	68.43	67.10	19.4	12,660	0.15%
2021/11/18	0.1	68.88	1	68.70	68.70	-0.9	12,521	-0.01%
2021/11/17	0	68.60	2.7	68.56	68.90	-2.7	12,501	-0.02%
2021/11/16	1.1	68.60	29	68.52	68.50	-27.9	12,484	-0.22%
2021/11/15	4.3	69.30	2.9	69.64	69.00	1.4	12,470	0.01%
2021/11/12	6	67.51	15.4	67.47	68.50	-9.4	12,312	-0.08%
2021/11/11	11.8	66.73	2.8	66.78	66.70	9	12,278	0.07%
2021/11/10	15.4	67.04	18	67.04	66.80	-2.6	12,311	-0.02%
2021/11/09	15.1	67.51	1.3	67.04	67.50	13.8	12,330	0.11%
2021/11/08	3.3	67.44	1.9	67.65	67.50	1.4	12,253	0.01%
2021/11/05	5.6	66.88	6.9	67.12	67.00	-1.3	12,270	-0.01%
2021/11/04	1.1	68.55	7	70.13	68.50	-5.9	12,132	-0.05%
2021/11/03	0.1	69.22	0	0.00	69.60	0.1	12,059	0.00%
2021/11/02	11.3	68.28	24	69.21	68.20	-12.7	11,962	-0.11%
2021/11/01	4	70.90	2	70.85	70.90	2	11,713	0.02%
2021/10/29	4.6	71.42	4	71.38	70.90	0.6	11,593	0.01%
2021/10/28	2	69.55	2	70.00	69.90	0	11,409	0.00%
2021/10/27	25	68.72	20	69.44	69.90	5	11,209	0.04%
2021/10/26	9	65.93	20.8	65.36	67.20	-11.8	10,637	-0.11%
2021/10/25	8	61.31	21	61.67	61.90	-13	10,289	-0.13%
2021/10/22	6	60.40	13	59.92	60.80	-7	10,202	-0.07%
2021/10/21	5.3	58.21	0	0.00	58.20	5.3	10,106	0.05%
2021/10/20	13	56.72	11	56.75	57.30	2	10,103	0.02%
2021/10/19	6	56.43	1	56.60	57.00	5	10,262	0.05%
2021/10/18	1	56.10	0	0.00	56.40	1	10,314	0.01%
2021/10/15	1	54.80	0.1	55.19	55.20	0.9	10,382	0.01%
2021/10/14	1	54.71	2	54.50	54.50	-1	10,443	-0.01%
2021/10/13	2.1	54.53	4	54.45	54.80	-1.9	10,588	-0.02%
2021/10/12	11.1	55.24	8	55.56	55.30	3.1	10,583	0.03%
2021/10/08	1	56.50	0	0.00	56.80	1	10,518	0.01%
2021/10/07	2	56.10	2	56.30	56.40	0	10,529	0.00%
2021/10/06	13	55.91	4	56.00	55.30	9	10,674	0.08%
2021/10/05	5	55.46	2.1	54.88	56.00	3	10,724	0.03%
2021/10/04	4.1	55.62	3	55.87	55.30	1.1	10,856	0.01%
2021/10/01	4.1	56.33	0	0.00	56.00	4.1	11,058	0.04%
2021/09/30	5	57.60	0	0.00	57.40	5	11,098	0.05%
2021/09/29	1	57.51	27	57.02	57.40	-26	11,014	-0.24%
2021/09/28	20.2	56.65	26	56.06	57.90	-5.8	10,929	-0.05%
2021/09/27	37.3	56.49	24	57.45	56.10	13.3	10,701	0.12%
2021/09/24	13.5	59.96	42.7	60.58	59.80	-29.2	10,230	-0.29%
2021/09/23	54.2	61.07	5.5	60.53	61.10	48.7	9,950	0.49%
2021/09/22	22.8	82.15	30	83.08	82.30	-7.2	9,324	-0.08%
2021/09/17	11	84.04	11	84.59	85.00	0	9,002	0.00%
2021/09/16	1.3	85.11	2	84.40	83.90	-0.7	8,754	-0.01%
2021/09/15	2.2	83.82	4.7	84.43	84.60	-2.5	8,643	-0.03%
2021/09/14	3	81.13	6.8	83.00	83.50	-3.8	8,435	-0.05%
2021/09/13	25.8	81.71	9	81.97	81.50	16.8	8,187	0.21%
2021/09/10	9.4	79.70	2	80.75	81.20	7.4	7,808	0.09%
2021/09/09	3	77.57	16	76.72	78.50	-13	7,588	-0.17%
2021/09/08	13	75.28	16	75.23	75.10	-3	7,397	-0.04%
2021/09/07	7.1	75.08	6.4	75.17	76.10	0.7	7,242	0.01%
2021/09/06	16.9	73.53	6.1	73.37	73.60	10.8	7,053	0.15%
2021/09/03	7.5	70.10	7	70.51	69.90	0.5	6,790	0.01%
2021/09/02	12.9	70.92	52	71.26	69.40	-39.2	6,743	-0.58%
2021/09/01	4.6	70.11	3.6	70.50	71.30	1	6,592	0.01%
2021/08/31	0.1	69.20	16	68.36	69.30	-15.9	6,396	-0.25%
2021/08/27	1.1	66.35	1	66.50	66.90	0.1	6,208	0.00%
2021/08/24	2	65.30	2	65.10	64.80	0	6,142	0.00%
2021/08/20	11	63.10	24.5	62.72	63.00	-13.5	6,168	-0.22%
2021/08/19	0.1	64.10	2	63.70	63.60	-1.9	6,197	-0.03%
2021/08/18	3.5	65.29	7	64.03	65.40	-3.5	6,155	-0.06%
2021/08/17	1.2	64.20	34.4	64.71	63.50	-33.2	6,094	-0.54%
2021/08/16	4.2	66.43	7	66.36	65.90	-2.8	6,041	-0.05%
2021/08/13	7.5	67.78	2	67.76	67.80	5.5	5,959	0.09%
2021/08/12	2.1	66.12	0	0.00	67.00	2.1	5,897	0.04%
2021/08/11	13.1	65.00	2	65.30	65.30	11.1	5,920	0.19%
2021/08/10	1.5	64.57	0	0.00	64.50	1.5	5,951	0.03%
2021/08/09	0.1	64.70	1	64.90	64.90	-0.9	6,139	-0.01%
2021/08/05	0	0.00	1	65.40	64.70	-1	6,402	-0.02%
2021/08/04	2	64.45	0	0.00	65.00	2	6,738	0.03%
2021/08/03	2	63.65	1	64.30	64.30	1	6,917	0.01%
2021/07/30	0	0.00	2	62.55	62.40	-2	6,997	-0.03%
2021/07/29	0.1	62.30	4	61.70	62.20	-3.9	7,027	-0.06%
2021/07/28	9.4	60.96	23	60.75	61.40	-13.6	7,070	-0.19%
2021/07/27	10	63.02	26	62.80	62.10	-16	7,230	-0.22%
2021/07/26	1.6	65.01	1	66.30	64.80	0.6	7,176	0.01%
2021/07/23	2	65.55	6	66.42	66.40	-4	7,135	-0.06%
2021/07/22	1	64.90	3	65.03	65.00	-2	6,977	-0.03%
2021/07/21	24	65.08	0	0.00	65.10	24	6,938	0.35%
2021/07/20	7.1	65.79	10	65.48	65.80	-2.9	6,906	-0.04%
2021/07/19	9	66.94	13	66.48	66.60	-4	6,888	-0.06%
2021/07/16	9.8	58.82	20	64.88	65.60	-10.2	6,921	-0.15%
2021/07/15	0.5	64.70	9.9	64.60	64.80	-9.4	6,945	-0.14%
2021/07/14	1	63.20	0	0.00	63.30	1	6,955	0.01%
2021/07/13	12.6	64.90	0	0.00	64.00	12.6	7,001	0.18%
2021/07/12	6.3	64.55	1	64.60	65.40	5.3	6,962	0.08%
2021/07/09	27.3	63.33	8.6	63.12	62.90	18.7	6,865	0.27%
2021/07/08	11.4	61.13	32.4	61.47	62.90	-21	6,744	-0.31%
2021/07/07	10.6	58.52	12	59.08	59.10	-1.4	6,524	-0.02%
2021/07/06	6.5	56.82	4	57.03	56.80	2.5	6,403	0.04%
2021/07/05	3.1	56.70	0	0.00	56.70	3.1	6,492	0.05%
2021/07/02	6.1	56.57	0	0.00	56.40	6.1	6,586	0.09%
2021/07/01	10	56.58	0	0.00	56.60	10	6,649	0.15%
2021/06/30	7.2	56.64	0	0.00	56.60	7.2	6,742	0.11%
2021/06/29	9.2	56.63	7	56.84	56.70	2.2	6,807	0.03%
2021/06/28	58.2	56.56	3	56.30	57.60	55.2	6,848	0.81%
2021/06/25	1.7	54.74	0	0.00	54.80	1.7	6,779	0.03%
2021/06/24	8.8	54.46	0	0.00	54.20	8.8	7,383	0.12%
2021/06/23	0.4	53.90	7	53.90	54.00	-6.6	7,402	-0.09%
2021/06/22	10.6	54.00	0	0.00	53.80	10.6	7,489	0.14%
2021/06/21	15.1	53.85	2	53.80	53.90	13.1	7,565	0.17%
2021/06/18	3.2	53.34	0	0.00	54.00	3.2	7,566	0.04%
2021/06/17	2.2	53.21	0	0.00	53.20	2.2	7,575	0.03%
2021/06/16	9	53.38	1	53.50	53.40	8	7,669	0.10%
2021/06/15	1	53.70	0	0.00	53.70	1	7,756	0.01%
2021/06/11	3	53.17	0	0.00	53.20	3	7,884	0.04%
2021/06/09	0	0.00	11	52.10	52.10	-11	7,982	-0.14%
2021/06/08	12	52.30	10	52.30	52.30	2	8,079	0.02%
2021/06/03	5	52.70	0	0.00	52.70	5	8,488	0.06%
2021/06/01	10.2	52.40	10	52.50	52.50	0.2	8,588	0.00%
2021/05/31	1	52.20	0	0.00	52.50	1	8,689	0.01%
2021/05/28	10	52.50	0	0.00	52.40	10	8,738	0.11%
2021/05/27	0	0.00	10	51.80	52.00	-10	8,795	-0.11%
2021/05/25	1	51.60	0	0.00	51.70	1	8,879	0.01%
2021/05/24	1	51.70	0.5	51.70	51.50	0.5	8,946	0.01%
2021/05/21	2.4	51.32	19	51.70	51.70	-16.6	9,023	-0.18%
2021/05/20	1	51.20	0.4	51.20	51.00	0.6	9,068	0.01%
2021/05/19	1	51.20	0	0.00	51.20	1	9,040	0.01%
2021/05/18	10.5	49.95	0	0.00	51.00	10.5	9,037	0.12%
2021/05/17	2	49.55	0	49.65	48.45	2	8,988	0.02%
2021/05/14	1	50.80	0	0.00	51.00	1	8,783	0.01%
2021/05/13	1.5	49.90	5	48.65	49.85	-3.5	8,642	-0.04%
2021/05/12	11	50.31	24	50.66	50.20	-13	8,526	-0.15%
2021/05/11	2	54.70	5.1	54.60	53.80	-3.1	8,165	-0.04%
2021/05/10	4	53.98	4.9	54.09	54.60	-0.9	7,961	-0.01%
2021/05/07	1	52.90	2.9	53.17	53.50	-1.9	7,907	-0.02%
2021/05/06	1	53.00	3	53.17	53.00	-2	7,904	-0.03%
2021/05/05	0	0.00	0.8	52.80	52.50	-0.8	7,852	-0.01%
2021/05/04	6	52.47	0.3	52.30	52.20	5.7	7,773	0.07%
2021/05/03	4	53.10	7.5	53.05	53.10	-3.5	7,497	-0.05%
2021/04/28	3	53.60	0	0.00	53.70	3	7,378	0.04%
2021/04/27	3	53.93	78	53.64	54.10	-75	7,421	-1.01%
2021/04/26	78.2	54.31	3	54.33	54.30	75.2	7,393	1.02%
2021/04/23	1	52.60	0	0.00	53.20	1	7,335	0.01%
2021/04/22	3	53.50	12	53.03	52.70	-9	7,311	-0.12%
2021/04/21	10.3	53.90	1.1	53.29	54.10	9.2	7,133	0.13%
2021/04/20	1	52.80	21	53.00	53.10	-20	7,055	-0.28%
2021/04/19	0	0.00	0.2	52.80	53.10	-0.2	7,025	0.00%
2021/04/16	2	51.40	5	51.20	51.40	-3	6,894	-0.04%
2021/04/15	1	49.95	6.4	49.76	50.10	-5.4	6,783	-0.08%
2021/04/14	3	49.52	3	49.45	49.55	0	6,728	0.00%
2021/04/13	20	49.95	0	0.00	49.85	20	6,716	0.30%
2021/04/12	0	0.00	10	49.81	49.95	-10	6,649	-0.15%
2021/04/09	13	49.47	1	49.10	49.45	12	6,629	0.18%
2021/04/08	2.1	50.00	1	50.10	49.80	1.1	6,544	0.02%
2021/04/07	6	50.00	0.5	50.00	50.00	5.5	6,455	0.09%
2021/04/06	4	49.94	7.5	50.00	50.00	-3.5	6,395	-0.05%
2021/04/01	8	49.72	2	49.73	49.60	6	6,285	0.10%
2021/03/31	1.2	49.37	4	49.46	49.50	-2.8	6,175	-0.05%
2021/03/30	4	48.73	8	48.85	48.90	-4	6,036	-0.07%
2021/03/29	15	48.54	13	48.88	48.85	2	5,902	0.03%
2021/03/26	1	45.65	28	45.61	45.75	-27	5,279	-0.51%
2021/03/25	0	0.00	10.1	45.25	45.20	-10.1	5,226	-0.19%
2021/03/24	11	44.49	0	0.00	44.40	11	5,136	0.21%
2021/03/23	5	45.05	12	45.08	45.20	-7	5,052	-0.14%
2021/03/22	6	44.75	2	44.25	44.85	4	5,014	0.08%
2021/03/19	11	44.28	1	44.65	44.55	10	4,970	0.20%
2021/03/18	3	45.38	3.3	45.34	45.15	-0.3	4,895	-0.01%
2021/03/17	3	45.32	103.1	45.11	45.30	-100.1	4,839	-2.07%	大賣/
2021/03/16	5	44.27	12	44.36	44.40	-7	4,730	-0.15%
2021/03/15	10	43.25	10	43.60	43.75	0	4,852	0.00%
2021/03/12	3	43.23	3.5	43.32	43.30	-0.5	4,930	-0.01%
2021/03/11	11	43.95	3	44.33	43.80	8	4,909	0.16%
2021/03/10	3	43.80	0.9	43.75	43.85	2.1	4,774	0.04%
2021/03/09	1	43.30	1	43.20	43.50	0	4,695	0.00%
2021/03/08	3	42.58	5	42.60	42.75	-2	4,623	-0.04%
2021/03/05	1	42.15	2	42.15	42.15	-1	4,621	-0.02%
2021/03/04	1	42.35	0	0.00	42.20	1	4,853	0.02%
2021/03/03	0	0.00	2	42.10	42.05	-2	4,788	-0.04%
2021/02/26	2	41.45	2.1	41.60	41.70	-0.1	4,687	0.00%
2021/02/25	97	41.73	8.3	41.65	41.65	88.7	4,612	1.92%
2021/02/23	0	0.00	2	41.60	41.75	-2	4,563	-0.04%
2021/02/22	2	41.10	4	41.20	41.20	-2	4,583	-0.04%
2021/02/19	0	0.00	3	40.60	40.90	-3	4,526	-0.07%
2021/02/18	2	40.68	2	40.70	40.90	0	4,534	0.00%
2021/02/17	0	0.00	3	40.15	40.20	-3	4,507	-0.07%
2021/02/02	0.1	39.20	0	0.00	39.25	0.1	4,806	0.00%
2021/02/01	1	38.60	0	0.00	38.80	1	4,840	0.02%
2021/01/29	6	38.94	0	0.00	38.75	6	4,864	0.12%
2021/01/26	3.1	39.50	46	39.60	39.50	-42.9	4,866	-0.88%
2021/01/25	2	39.50	0	0.00	39.70	2	4,884	0.04%
2021/01/22	1	39.45	2	39.60	39.60	-1	4,948	-0.02%
2021/01/20	7.1	39.61	1	39.60	39.35	6.1	5,139	0.12%
2021/01/19	41	40.08	0	0.00	40.00	41	5,446	0.75%
2021/01/15	0	0.00	18	40.15	40.25	-18	5,380	-0.33%
2021/01/14	18	40.85	0	0.00	40.70	18	5,366	0.34%
2021/01/13	6	40.67	7	40.55	40.70	-1	5,365	-0.02%
2021/01/08	2	40.30	20	40.35	40.35	-18	5,361	-0.34%
2021/01/06	7	40.31	9	40.30	40.20	-2	5,376	-0.04%
2021/01/05	1	40.75	0	0.00	40.70	1	5,327	0.02%
2021/01/04	0	0.00	25	40.79	40.70	-25	5,346	-0.47%
2020/12/31	9	40.88	3	40.90	40.90	6	5,360	0.11%
2020/12/30	13	40.86	11	40.75	40.75	2	5,371	0.04%
2020/12/29	0	0.00	10	40.65	40.60	-10	5,378	-0.19%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	5	40.60	0	0.00	40.60	5	5,530	0.09%
2020/12/23	1	40.25	2	40.15	40.10	-1	5,534	-0.02%
2020/12/22	1	40.40	0	0.00	40.25	1	5,545	0.02%
2020/12/21	5	40.36	0	0.00	40.60	5	5,573	0.09%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	6	40.54	0	0.00	40.75	6	5,590	0.11%
2020/12/16	21	40.75	3	40.80	40.75	18	5,582	0.32%
2020/12/14	2	40.55	0	0.00	40.45	2	5,559	0.04%
2020/12/11	1	40.60	1	40.45	40.55	0	5,568	0.00%
2020/12/10	3	40.20	1	40.55	40.35	2	5,520	0.04%
2020/12/09	17	40.16	45	40.46	40.40	-28	5,490	-0.51%
2020/12/08	19	41.32	1	41.50	41.20	18	5,326	0.34%
2020/12/07	0	0.00	15	41.87	41.75	-15	5,223	-0.29%
2020/12/04	0	0.00	1	41.50	41.55	-1	5,175	-0.02%
2020/12/03	2	41.45	1	41.40	41.45	1	5,148	0.02%
2020/12/02	2	41.43	7	41.32	41.25	-5	5,134	-0.10%
2020/12/01	8	41.93	1.5	41.72	41.65	6.5	5,124	0.13%
2020/11/30	1	41.90	0	0.00	42.05	1	5,073	0.02%
2020/11/27	2	41.40	1	41.00	41.35	1	4,872	0.02%
2020/11/26	2	40.80	15	40.85	41.00	-13	4,964	-0.26%
2020/11/25	1	41.00	0	0.00	40.80	1	5,174	0.02%
2020/11/24	1	41.10	0.4	41.00	41.00	0.6	5,340	0.01%
2020/11/23	1	41.35	0	0.00	41.30	1	5,495	0.02%
2020/11/20	2	41.30	1	41.20	41.40	1	5,501	0.02%
2020/11/19	1	41.45	10	41.30	41.40	-9	5,590	-0.16%
2020/11/18	0	0.00	7.5	40.95	40.95	-7.5	5,553	-0.14%
2020/11/17	2	40.85	3	40.85	40.85	-1	5,622	-0.02%
2020/11/13	10	40.60	0	0.00	40.70	10	6,573	0.15%
2020/11/12	10	41.00	8	40.92	40.85	2	6,742	0.03%
2020/11/11	12	40.95	7	40.85	41.40	5	6,913	0.07%
2020/11/10	10	41.06	3	40.80	40.65	7	6,835	0.10%
2020/11/06	1	40.30	0.6	40.30	40.05	0.4	6,781	0.01%
2020/11/05	0	0.00	10	40.40	40.25	-10	6,780	-0.15%
2020/11/04	1	40.00	2	40.00	40.00	-1	6,756	-0.01%
2020/11/03	1	40.05	0	0.00	40.05	1	6,766	0.01%
2020/11/02	3	39.40	0	0.00	39.70	3	6,788	0.04%
2020/10/30	2	39.90	5	39.85	39.50	-3	6,796	-0.04%
2020/10/29	7	40.03	2.2	40.03	40.05	4.8	6,757	0.07%
2020/10/28	12.5	40.61	0.8	40.48	40.55	11.7	6,752	0.17%
2020/10/27	7	40.68	21.5	40.70	41.05	-14.5	6,679	-0.22%
2020/10/26	3	38.80	0	0.00	38.75	3	6,324	0.05%
2020/10/22	0.3	38.70	0	0.00	38.85	0.3	6,459	0.00%
2020/10/21	3	38.57	0.5	38.55	38.55	2.5	6,530	0.04%
2020/10/20	6.2	38.53	0	0.00	38.50	6.2	6,543	0.09%
2020/10/19	0	0.00	2	38.55	38.55	-2	6,523	-0.03%
2020/10/16	3	38.42	0	0.00	38.20	3	6,513	0.05%
2020/10/15	2.2	38.51	0	0.00	38.55	2.2	6,509	0.03%
2020/10/13	13	38.95	0	0.00	38.95	13	6,644	0.20%
2020/10/12	12	39.40	12	38.85	38.85	0	6,755	0.00%
2020/10/08	4.2	39.45	48	39.36	39.30	-43.9	6,856	-0.64%
2020/10/07	13	39.92	0	0.00	39.75	13	6,888	0.19%
2020/10/06	0	0.00	4	39.73	39.90	-4	6,927	-0.06%
2020/10/05	21	39.28	0	0.00	39.25	21	6,954	0.30%
2020/09/30	3	38.80	0	0.00	38.90	3	6,943	0.04%
2020/09/29	1	38.70	24	38.85	38.85	-23	6,951	-0.33%
2020/09/28	0	0.00	2	39.55	39.40	-2	6,890	-0.03%
2020/09/25	2	39.50	0	0.00	39.30	2	6,921	0.03%
2020/09/24	3	39.33	1	39.40	39.40	2	6,959	0.03%
2020/09/23	5	40.08	15	40.15	40.20	-10	7,020	-0.14%
2020/09/22	2	40.85	0	0.00	40.85	2	7,024	0.03%
2020/09/17	3	41.57	0	0.00	41.50	3	7,064	0.04%
2020/09/16	1	41.65	0	0.00	41.65	1	7,082	0.01%
2020/09/15	10	41.50	0	0.00	41.45	10	7,051	0.14%
2020/09/14	5	41.50	0	0.00	41.55	5	7,072	0.07%
2020/09/11	1	41.20	8	41.30	41.30	-7	7,096	-0.10%
2020/09/09	0	0.00	1.5	41.10	41.40	-1.5	7,137	-0.02%
2020/09/07	0	0.00	1	41.40	41.45	-1	7,272	-0.01%
2020/09/04	1	41.20	66.2	41.41	41.50	-65.2	7,403	-0.88%
2020/09/03	0	0.00	22	41.70	41.80	-22	7,475	-0.29%
2020/09/02	1	41.50	1	41.60	41.45	0	7,464	0.00%
2020/09/01	8	41.99	3	42.20	41.85	5	7,474	0.07%
2020/08/31	12	42.81	7	42.76	43.20	5	7,377	0.07%
2020/08/28	8	42.68	6	41.83	42.20	2	7,189	0.03%
2020/08/27	5	39.96	4	40.06	40.05	1	7,080	0.01%
2020/08/26	1	38.95	0	0.00	39.35	1	6,946	0.01%
2020/08/25	32	39.03	4	39.13	39.00	28	6,912	0.41%
2020/08/24	3	37.85	0	0.00	37.85	3	6,825	0.04%
2020/08/21	1	38.30	0	0.00	38.25	1	6,772	0.01%
2020/08/20	26	38.15	20	37.49	37.45	6	6,713	0.09%
2020/08/19	26	37.65	23	39.26	39.05	3	6,444	0.05%
2020/08/18	18.5	54.60	2	54.50	54.70	16.5	5,689	0.29%
2020/08/17	2.3	54.29	5	54.30	54.40	-2.8	5,504	-0.05%
2020/08/14	7.5	53.08	0	0.00	53.10	7.5	5,306	0.14%
2020/08/13	0.3	53.30	0	0.00	53.40	0.3	5,255	0.00%
2020/08/12	0	0.00	2	52.80	53.00	-2	5,247	-0.04%
2020/08/11	0	0.00	1	53.20	52.70	-1	5,238	-0.02%
2020/08/10	0	0.00	8	53.30	53.30	-8	5,258	-0.15%
2020/08/07	9	52.88	0	0.00	53.00	9	5,258	0.17%
2020/08/06	2	53.60	11	53.28	53.40	-9	5,230	-0.17%
2020/08/05	1	52.70	17	52.73	53.00	-16	5,195	-0.31%
2020/08/04	0	0.00	2	52.00	52.20	-2	5,175	-0.04%
2020/08/03	1	52.00	2	52.00	52.20	-1	5,146	-0.02%
2020/07/31	1.2	51.50	10	51.44	50.80	-8.9	5,063	-0.17%
2020/07/30	1	49.95	19.7	50.03	50.10	-18.7	5,001	-0.37%
2020/07/29	6	49.54	18	49.84	49.50	-12	4,963	-0.24%
2020/07/28	11	45.89	10	46.80	47.00	1	4,892	0.02%
2020/07/27	42	47.82	40	46.40	46.40	2	4,893	0.04%
2020/07/24	22	48.97	20	48.50	48.50	2	4,848	0.04%
2020/07/23	0	0.00	2	49.80	49.45	-2	4,880	-0.04%
2020/07/22	5	49.85	7	50.17	49.90	-2	4,941	-0.04%
2020/07/20	23	49.02	20	48.95	48.95	3	4,914	0.06%
2020/07/17	42	50.86	22	49.60	49.55	20	4,874	0.41%
2020/07/16	40	51.73	40.8	51.20	51.20	-0.8	4,761	-0.02%
2020/07/15	22	54.04	2	53.80	53.80	20	4,637	0.43%
2020/07/14	1	54.00	14	53.89	54.00	-13	4,523	-0.29%
2020/07/13	2	53.80	0	0.00	53.60	2	4,460	0.04%
2020/07/10	22	53.41	20	53.55	53.00	2	4,428	0.05%
2020/07/09	12	54.23	15	54.48	54.30	-3	4,373	-0.07%
2020/07/08	19	54.45	5	54.40	54.60	14	4,335	0.32%
2020/07/06	0	0.00	7	53.87	54.10	-7	4,287	-0.16%
2020/07/03	30	53.45	10	53.50	53.50	20	4,273	0.47%
2020/07/02	4	53.93	6	53.93	54.00	-2	4,302	-0.05%
2020/07/01	0	0.00	10	51.70	51.70	-10	4,350	-0.23%
2020/06/30	0.5	50.80	3	50.90	51.10	-2.5	4,565	-0.05%
2020/06/29	0	0.00	24	50.30	50.30	-24	4,533	-0.53%
2020/06/24	0	0.00	20	50.70	50.60	-20	4,515	-0.44%
2020/06/23	1	50.40	1	50.50	50.60	0	4,522	0.00%
2020/06/22	5	50.30	0	0.00	50.50	5	4,536	0.11%
2020/06/19	0	0.00	5	50.40	50.20	-5	4,583	-0.11%
2020/06/18	0	0.00	18	50.21	50.30	-18	4,597	-0.39%
2020/06/17	0	0.00	20	49.88	49.85	-20	4,584	-0.44%
2020/06/16	12	50.11	10	50.68	50.20	2	4,617	0.04%
2020/06/15	1.3	50.30	2	50.10	49.95	-0.7	4,641	-0.02%
2020/06/12	8	49.46	22	48.63	49.80	-14	4,626	-0.30%
2020/06/11	50	51.22	5	49.94	50.10	45	4,573	0.98%
2020/06/10	5	51.16	4	50.85	51.40	1	4,436	0.02%
2020/06/09	5	49.55	35	49.35	49.40	-30	4,373	-0.69%
2020/06/08	19	49.26	5	49.50	49.60	14	4,375	0.32%
2020/06/05	4	48.70	1	48.85	48.75	3	4,314	0.07%
2020/06/04	1.5	48.03	1	48.15	48.20	0.5	4,284	0.01%
2020/06/03	8	48.12	1	48.60	48.30	7	4,290	0.16%
2020/06/02	4	46.20	15	47.29	47.30	-11	4,169	-0.26%
2020/05/28	1	46.05	0	0.00	45.75	1	3,998	0.03%
2020/05/27	10	45.75	0	0.00	46.10	10	3,962	0.25%
2020/05/22	15	45.20	0	0.00	45.00	15	3,892	0.39%
2020/05/19	6	45.05	5	45.15	45.25	1	3,756	0.03%
2020/05/18	10	44.65	0	0.00	44.65	10	3,691	0.27%
2020/05/15	3	44.35	1	44.25	44.35	2	3,640	0.05%
2020/05/14	2	43.70	0	0.00	43.65	2	3,569	0.06%
2020/05/13	0	0.00	5	43.95	44.10	-5	3,538	-0.14%
2020/05/12	2	43.90	0	0.00	43.85	2	3,524	0.06%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/05	5	43.93	0	0.00	43.80	5	3,424	0.15%
2020/04/30	9	44.60	8	44.59	44.60	1	3,406	0.03%
2020/04/29	0.6	44.65	7	44.68	44.65	-6.4	3,369	-0.19%
2020/04/28	0	0.00	8	43.16	43.95	-8	3,313	-0.24%
2020/04/27	0	0.00	1	42.20	42.75	-1	3,294	-0.03%
2020/04/24	6	41.75	0	0.00	41.70	6	3,219	0.19%
2020/04/22	1	40.80	0	0.00	41.55	1	3,177	0.03%
2020/04/21	2	41.25	0	0.00	41.20	2	3,165	0.06%
2020/04/20	10.1	41.90	0	0.00	41.85	10.1	3,117	0.32%
2020/04/17	20	42.18	0	0.00	41.80	20	3,106	0.64%
2020/04/16	1	41.60	0	0.00	41.95	1	3,052	0.03%
2020/04/15	0	0.00	2	42.00	41.95	-2	3,021	-0.07%
2020/04/10	2	41.33	0	0.00	41.45	2	2,942	0.07%
2020/04/09	2	41.35	0	0.00	41.30	2	2,923	0.07%
2020/04/08	3	41.20	2	41.50	41.75	1	2,875	0.03%
2020/04/07	19	41.50	10	41.40	41.30	9	2,832	0.32%
2020/04/06	17	41.86	0	0.00	41.95	17	2,735	0.62%
2020/04/01	51	41.91	1	41.95	42.00	50	2,553	1.96%
2020/03/27	2	34.85	0	0.00	34.80	2	2,431	0.08%
2020/03/26	0	0.00	1	33.70	33.75	-1	2,530	-0.04%
2020/03/25	1	32.45	1	32.65	33.40	0	2,631	0.00%
2020/03/23	3	30.20	1	30.20	30.10	2	2,638	0.08%
2020/03/20	3	31.60	0	0.00	31.20	3	2,635	0.11%
2020/03/19	4	30.29	5	31.20	30.10	-1	2,616	-0.04%
2020/03/18	1	33.95	6	33.87	33.40	-5	2,512	-0.20%
2020/03/17	1	34.05	0	0.00	34.05	1	2,453	0.04%
2020/03/16	1	37.40	1	37.30	35.90	0	2,400	0.00%
2020/03/13	4	36.76	10	36.40	37.45	-6	2,383	-0.25%
2020/03/12	0	0.00	4	39.50	39.40	-4	2,313	-0.17%
2020/03/11	0	0.00	1	41.15	40.70	-1	2,278	-0.04%
2020/03/10	2	40.35	0	0.00	40.35	2	2,289	0.09%
2020/03/09	4	40.41	1	40.90	40.30	3	2,273	0.13%
2020/03/06	0	0.00	1	41.85	41.75	-1	2,220	-0.05%
2020/03/05	1	42.50	1	42.60	42.60	0	2,215	0.00%
2020/03/04	4	41.78	1	41.65	41.95	3	2,247	0.13%
2020/03/03	2	41.65	0	0.00	41.65	2	2,272	0.09%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/25	2	41.65	0.8	41.75	41.75	1.2	2,344	0.05%
2020/02/24	8	41.94	0	0.00	41.85	8	2,350	0.34%
2020/02/21	3	42.53	0	0.00	42.30	3	2,371	0.13%
2020/02/17	0	0.00	2	42.80	42.55	-2	2,669	-0.07%
2020/02/14	0	0.00	6	42.70	42.80	-6	2,702	-0.22%
2020/02/10	2	41.65	0	0.00	42.00	2	2,754	0.07%
2020/02/06	2	42.60	2	42.75	42.70	0	2,780	0.00%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	4	41.65	0	0.00	41.70	4	2,775	0.14%
2020/02/03	0	0.00	1	41.10	41.60	-1	2,743	-0.04%
2020/01/31	0	0.00	2	42.45	42.45	-2	2,736	-0.07%
2020/01/30	6	42.87	0	0.00	42.10	6	2,738	0.22%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/14	0	0.00	0.7	45.20	45.25	-0.7	2,790	-0.03%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.03%
2020/01/08	3	44.42	0	0.00	44.10	3	2,905	0.10%
2020/01/06	2	44.80	0	0.00	44.60	2	2,928	0.07%
2019/12/31	3	45.20	0	0.00	45.20	3	2,974	0.10%
2019/12/30	3	45.50	0	0.00	45.50	3	2,964	0.10%
2019/12/26	0	0.00	1	45.10	45.15	-1	2,932	-0.03%
2019/12/25	5	45.22	0	0.00	45.20	5	2,932	0.17%
2019/12/24	2	44.20	0	0.00	44.70	2	2,909	0.07%
2019/12/23	3	44.37	0	0.00	43.90	3	2,739	0.11%
2019/12/19	4	44.23	2	44.40	44.30	2	2,435	0.08%
2019/12/18	5	45.08	24	45.01	44.90	-19	2,377	-0.80%
2019/12/17	2	45.50	0	0.00	45.60	2	2,336	0.09%
2019/12/11	2	45.50	0	0.00	45.50	2	2,220	0.09%
2019/12/10	3	45.35	0	0.00	45.65	3	2,205	0.14%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/05	11	45.90	0	0.00	45.85	11	2,159	0.51%
2019/11/29	5	46.00	0	0.00	45.60	5	2,116	0.24%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/26	6	46.70	3	46.85	46.25	3	2,046	0.15%
2019/11/22	8	46.48	10	46.55	46.45	-2	1,992	-0.10%
2019/11/21	5	46.89	0	0.00	46.85	5	1,970	0.25%
2019/11/20	2	46.85	0	0.00	47.00	2	1,955	0.10%
2019/11/19	7	47.49	0	0.00	47.40	7	1,928	0.36%
2019/11/18	0	0.00	0.8	47.60	47.65	-0.8	1,887	-0.04%
2019/11/15	0	0.00	2	48.75	48.15	-2	1,869	-0.11%
2019/11/14	4	47.24	3	48.40	48.30	1	1,824	0.05%
2019/11/13	0	0.00	5	46.05	45.80	-5	1,658	-0.30%
2019/11/12	0	0.00	2	46.75	46.70	-2	1,703	-0.12%
2019/11/06	6	47.40	6	47.08	47.45	0	1,752	0.00%
2019/10/29	0	0.00	1	46.40	45.90	-1	1,724	-0.06%
2019/10/28	0	0.00	2	46.55	46.60	-2	1,706	-0.12%
2019/10/23	0	0.00	1	45.90	45.95	-1	1,629	-0.06%
2019/10/22	2	45.65	0	0.00	45.25	2	1,598	0.13%
2019/10/17	1	44.75	0	0.00	45.30	1	1,529	0.07%
2019/10/16	0	0.00	2	44.55	44.45	-2	1,472	-0.14%
2019/10/15	2	44.28	0	0.00	44.30	2	1,464	0.14%
2019/10/08	10	43.70	0	0.00	43.60	10	1,423	0.70%
2019/10/04	1	42.05	0	0.00	42.25	1	1,366	0.07%
2019/09/27	0	0.00	4	41.50	41.50	-4	1,438	-0.28%
2019/09/23	0	0.00	10	41.95	41.95	-10	1,463	-0.68%
2019/09/19	0	0.00	12	42.70	42.60	-12	1,463	-0.82%
2019/09/06	2	42.95	0	0.00	42.90	2	2,004	0.10%
2019/08/22	0	0.00	0.1	43.05	43.20	-0.1	2,021	0.00%
2019/08/20	0	0.00	1	42.50	42.50	-1	2,063	-0.05%
2019/08/14	6	43.18	0	0.00	42.75	6	1,953	0.31%
2019/08/07	1	40.45	0	0.00	40.40	1	1,889	0.05%
2019/07/30	0	0.00	1	41.75	41.50	-1	1,962	-0.05%
2019/07/18	0	0.00	2	41.60	41.60	-2	1,987	-0.10%
2019/07/17	1	41.40	5.5	41.35	41.35	-4.5	1,998	-0.22%
2019/07/04	2	44.35	0	0.00	44.55	2	2,199	0.09%
2019/07/02	0	43.90	0	0.00	43.90	0	2,245	0.00%
2019/07/01	2.6	44.54	0	0.00	44.55	2.6	2,256	0.11%
2019/06/26	6	45.35	0	0.00	45.30	6	2,392	0.25%
2019/06/21	0	0.00	2	44.70	44.40	-2	2,139	-0.09%
2019/06/20	8.4	44.37	0	0.00	44.20	8.4	2,005	0.42%
2019/06/19	0	0.00	2	43.15	43.65	-2	1,965	-0.10%
2019/06/11	6	42.05	0	0.00	42.20	6	1,914	0.31%
2019/06/10	1	41.30	0	0.00	41.30	1	1,893	0.05%
2019/06/05	1	41.00	0	0.00	40.90	1	1,907	0.05%
2019/06/03	6	40.95	0	0.00	41.10	6	1,872	0.32%
2019/05/28	0	0.00	1	41.20	40.75	-1	1,887	-0.05%
2019/05/23	2	40.25	0	0.00	40.30	2	1,855	0.11%
2019/05/14	1	40.40	10	40.00	39.90	-9	1,882	-0.48%
2019/04/25	0	0.00	1	41.85	42.00	-1	1,769	-0.06%
2019/04/23	1	42.15	0	0.00	42.20	1	1,757	0.06%
2019/04/18	1	42.10	0	0.00	41.75	1	1,696	0.06%
2019/04/17	1	42.75	0	0.00	42.80	1	1,650	0.06%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/10	2	43.75	0	0.00	43.95	2	1,548	0.13%
2019/04/09	3	44.10	3	44.15	44.20	0	1,492	0.00%
2019/04/02	0	0.00	22	45.45	45.60	-22	1,376	-1.60%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/22	0	0.00	2.4	48.21	48.25	-2.4	1,209	-0.20%
2019/03/07	10	49.05	0	0.00	48.50	10	1,223	0.82%
2019/02/27	0	0.00	3	48.50	48.50	-3	1,217	-0.25%
2019/02/19	0	0.00	3.6	47.86	47.85	-3.6	1,212	-0.30%
2019/01/29	0	0.00	1	46.25	46.40	-1	1,201	-0.08%
2019/01/28	20	46.40	0	0.00	46.45	20	1,196	1.67%
2019/01/09	0	0.00	1	47.00	46.95	-1	1,367	-0.07%
2019/01/07	3	45.95	0	0.00	46.20	3	1,416	0.21%
2018/12/26	2	44.45	0	0.00	44.30	2	1,978	0.10%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/20	0	0.00	1	45.00	44.90	-1	2,244	-0.04%
2018/12/19	0	0.00	1	46.65	46.50	-1	2,298	-0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/12/03	0	0.00	1.4	48.55	48.55	-1.4	2,660	-0.05%
2018/11/29	0.2	48.20	0	0.00	48.25	0.2	2,613	0.01%
2018/11/22	0.1	47.00	1	47.50	47.15	-0.9	2,658	-0.03%
2018/11/19	0	0.00	0.7	47.05	47.25	-0.7	2,797	-0.03%
2018/11/15	1.2	45.98	0	0.00	45.85	1.2	2,841	0.04%
2018/11/14	0.1	45.00	0	0.00	45.05	0.1	2,835	0.00%
2018/11/08	0.1	44.05	0	0.00	44.25	0.1	2,940	0.00%
2018/10/22	1	43.95	0	0.00	44.00	1	3,333	0.03%
2018/10/18	0	0.00	2	44.70	44.35	-2	3,332	-0.06%
2018/10/09	0	0.00	4.9	50.89	50.40	-4.9	3,134	-0.16%
2018/09/26	0	0.00	7	35.80	35.75	-7	3,086	-0.23%
2018/09/20	4	34.83	0	0.00	34.70	4	2,886	0.14%
2018/09/19	5	35.32	0	0.00	35.30	5	2,877	0.17%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/08/29	0	0.00	3	34.40	34.50	-3	3,008	-0.10%
2018/08/28	0	0.00	6	34.25	34.25	-6	3,064	-0.20%
2018/08/17	0	0.00	8	34.30	34.30	-8	3,336	-0.24%
2018/08/15	4	34.35	4	34.45	34.30	0	3,299	0.00%
2018/08/14	0	0.00	3	33.87	34.00	-3	3,240	-0.09%
2018/08/13	0	0.00	5	33.60	33.40	-5	3,246	-0.15%
2018/08/01	2	34.10	0	0.00	33.70	2	3,259	0.06%
2018/07/20	1	34.75	0.4	34.85	34.90	0.6	3,248	0.02%
2018/07/19	1	35.10	0	0.00	34.90	1	3,211	0.03%
2018/07/16	2	35.00	2	35.05	34.95	0	3,242	0.00%
2018/07/12	1	34.85	0	0.00	34.95	1	3,340	0.03%
2018/07/11	1	34.85	0	0.00	34.60	1	3,474	0.03%
2018/07/10	1	34.55	0	0.00	34.70	1	3,540	0.03%
2018/07/09	1	34.50	0	0.00	34.50	1	3,609	0.03%
2018/07/06	1	33.35	0	0.00	33.50	1	3,807	0.03%
2018/07/05	2	34.18	0	0.00	33.80	2	3,893	0.05%
2018/07/03	0	0.00	5	34.35	34.25	-5	4,200	-0.12%
2018/07/02	0	0.00	5	35.20	34.70	-5	4,195	-0.12%
2018/06/27	4	34.88	0	0.00	34.70	4	4,224	0.09%
2018/06/26	2	35.03	6	35.10	35.05	-4	4,254	-0.09%
2018/06/25	0	0.00	2	35.75	35.65	-2	4,274	-0.05%
2018/06/19	1	35.65	0	0.00	35.60	1	4,845	0.02%
2018/06/12	1	36.45	0	0.00	36.15	1	4,798	0.02%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/06	11	37.16	0	0.00	37.15	11	4,844	0.23%
2018/06/04	0	0.00	4	36.16	36.45	-4	4,801	-0.08%
2018/05/31	0	0.00	11	35.98	36.15	-11	4,804	-0.23%
2018/05/30	5	35.45	0	0.00	35.30	5	4,765	0.10%
2018/05/23	5	35.85	0	0.00	35.70	5	4,811	0.10%
2018/05/09	2	35.45	0	0.00	35.45	2	5,117	0.04%
2018/05/07	2	35.10	0	0.00	35.40	2	5,185	0.04%
2018/05/02	0	0.00	4	36.05	36.00	-4	5,291	-0.08%
2018/04/27	1	35.35	0	0.00	35.55	1	5,298	0.02%
2018/04/19	1	36.10	5	36.20	36.25	-4	5,352	-0.07%
2018/04/17	1	35.35	0	0.00	35.60	1	5,330	0.02%
2018/04/13	1	36.40	4	36.40	36.50	-3	5,228	-0.06%
2018/04/12	0	0.00	1	36.20	36.20	-1	5,221	-0.02%
2018/04/11	0	0.00	2	35.95	35.80	-2	5,124	-0.04%
2018/04/10	0	0.00	2	35.78	35.60	-2	5,051	-0.04%
2018/04/09	0	0.00	9	34.67	35.40	-9	4,957	-0.18%
2018/04/03	0	0.00	4	34.10	34.15	-4	4,786	-0.08%
2018/03/31	1	34.35	0	0.00	34.10	1	4,784	0.02%
2018/03/28	1.1	34.49	0	0.00	34.45	1.1	4,707	0.02%
2018/03/27	6	34.65	1	34.75	34.55	5	4,635	0.11%
2018/03/26	0	0.00	0.4	33.80	33.90	-0.4	4,144	-0.01%
2018/03/23	0	0.00	5	33.65	33.90	-5	4,117	-0.12%
2018/03/22	1	34.10	0	0.00	34.00	1	4,039	0.02%
2018/03/21	3	34.45	6	34.33	34.35	-3	3,971	-0.08%
2018/03/20	0	0.00	3	33.90	33.90	-3	3,905	-0.08%
2018/03/16	0	0.00	7	33.77	33.65	-7	3,862	-0.18%
2018/03/15	2	33.75	13	34.05	33.90	-11	3,810	-0.29%
2018/03/13	3	33.45	0	0.00	33.55	3	3,726	0.08%
2018/03/09	2	33.30	0	0.00	33.25	2	3,724	0.05%
2018/03/02	0	0.00	5	32.50	32.40	-5	3,639	-0.14%
2018/02/27	5	32.15	0	0.00	32.15	5	3,672	0.14%
2018/02/26	10	32.50	10	32.80	32.80	0	3,680	0.00%
2018/02/23	0	0.00	6	32.20	32.25	-6	3,682	-0.16%
2018/02/12	6	30.65	2	30.55	30.95	4	4,479	0.09%
2018/02/07	10	31.45	10	31.13	30.85	0	4,550	0.00%
2018/02/06	0	0.00	7	31.17	30.70	-7	4,537	-0.15%
2018/02/01	0	0.00	0.1	33.10	33.10	-0.1	4,478	0.00%
2018/01/31	0	0.00	3	33.45	33.45	-3	4,616	-0.06%
2018/01/26	2	33.70	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	1	34.05	33.95	-1	4,586	-0.02%
2018/01/24	13	33.56	5	33.55	33.50	8	4,539	0.18%
2018/01/22	0	0.00	3	33.55	33.55	-3	4,618	-0.06%
2018/01/18	1	33.80	0	0.00	33.65	1	4,640	0.02%
2018/01/16	2	33.90	1	33.95	33.95	1	4,600	0.02%
2018/01/12	1	33.45	0	0.00	33.40	1	4,529	0.02%
2018/01/11	0	0.00	21	33.60	33.35	-21	4,519	-0.46%
2018/01/10	7	33.32	0	0.00	33.30	7	4,495	0.16%
2018/01/08	20	33.30	0	0.00	33.30	20	4,471	0.45%
2018/01/05	0	0.00	10	32.70	33.10	-10	4,407	-0.23%
2018/01/04	0	0.00	1	32.55	32.55	-1	4,335	-0.02%
2018/01/03	0	0.00	3	32.40	32.40	-3	4,313	-0.07%