潤泰新 (9945)-合庫-桃園券商分點個股進出

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
46.60
漲跌
▼0.30
漲幅
-0.64%
成交量
45,373張
產業
上市其他類股
922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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/17	14.1	47.64	2	47.33	46.60	12.1	15,907	0.08%
2024/05/16	16.2	47.39	13.2	47.16	46.90	3	15,266	0.02%
2024/05/15	8.7	45.24	114.8	46.08	46.55	-106.1	14,328	-0.74%	大賣/鉅額交易
2024/05/14	36	43.33	23	42.93	42.65	13	13,293	0.10%
2024/05/13	9	42.92	42.3	42.98	43.90	-33.3	12,576	-0.26%
2024/05/10	5	40.74	34	40.62	40.50	-29	11,860	-0.24%
2024/05/09	1	40.31	52	41.12	40.20	-51	11,642	-0.44%
2024/05/08	29	40.92	82	40.51	40.70	-53	11,406	-0.46%
2024/05/07	74.2	42.14	77	41.76	41.80	-2.8	11,071	-0.03%
2024/05/06	58	43.37	10.6	43.39	43.10	47.4	10,526	0.45%
2024/05/03	54.6	42.33	36.7	42.41	42.45	17.9	9,754	0.18%
2024/05/02	13	41.83	61.2	41.80	42.25	-48.2	8,177	-0.59%
2024/04/30	204.6	38.73	21.5	39.36	38.45	183.1	6,856	2.67%	大買/鉅額交易
2024/04/29	8.1	38.72	2	38.78	38.75	6.1	6,442	0.09%
2024/04/26	0	0.00	20	37.86	37.90	-20	6,187	-0.32%
2024/04/24	0	0.00	0.4	36.75	36.85	-0.4	5,939	-0.01%
2024/04/23	0	0.00	5	36.85	36.95	-5	5,998	-0.08%
2024/04/22	8	36.65	13	36.55	36.60	-5	6,018	-0.08%
2024/04/19	1	36.00	1	35.80	36.15	0	5,776	0.00%
2024/04/18	1	36.05	1	36.50	36.45	0	5,567	0.00%
2024/04/17	0	0.00	0.3	34.53	34.85	-0.3	5,274	-0.01%
2024/04/16	10.1	34.51	0	0.00	34.45	10.1	5,263	0.19%
2024/04/15	0	0.00	2	35.15	35.20	-2	5,183	-0.04%
2024/04/12	0	0.00	5	34.85	34.95	-5	5,140	-0.10%
2024/04/11	1	34.95	0	0.00	34.90	1	5,142	0.02%
2024/04/10	1	34.95	0	0.00	35.00	1	5,094	0.02%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/04/02	6	35.09	1	35.45	35.05	5	5,487	0.09%
2024/04/01	0	0.00	13.9	35.39	35.45	-13.9	5,485	-0.25%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	10	35.18	0	0.00	35.05	10	5,454	0.18%
2024/03/27	0.4	35.30	0.9	35.30	35.25	-0.5	5,412	-0.01%
2024/03/26	0	35.10	0	0.00	35.20	0	5,387	0.00%
2024/03/25	1	35.60	14	35.37	35.15	-13	5,356	-0.24%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	2	35.30	35.35	-2	5,325	-0.04%
2024/03/20	7	33.90	1	34.20	34.15	6	5,712	0.11%
2024/03/19	11.6	34.27	0	0.00	34.10	11.6	5,745	0.20%
2024/03/18	17	34.74	0	0.00	34.70	17	5,617	0.30%
2024/03/15	15	35.12	0	0.00	35.00	15	5,568	0.27%
2024/03/14	12.1	35.46	5.9	36.02	35.50	6.2	5,457	0.11%
2024/03/13	1	36.90	0	0.00	36.85	1	5,191	0.02%
2024/03/12	0	36.55	7	36.63	36.95	-7	5,182	-0.13%
2024/03/11	0.6	36.30	2	36.50	36.40	-1.4	5,193	-0.03%
2024/03/07	3	35.68	0	0.00	35.85	3	5,293	0.06%
2024/03/06	7.2	36.12	0	0.00	36.15	7.2	5,262	0.14%
2024/03/04	4.5	35.79	1	35.65	35.65	3.5	5,303	0.07%
2024/03/01	2.3	36.06	0	0.00	36.00	2.3	5,261	0.04%
2024/02/27	0	0.00	8	36.50	36.20	-8	5,240	-0.15%
2024/02/23	3	36.77	0	0.00	36.70	3	5,259	0.06%
2024/02/22	0	0.00	1	37.05	37.05	-1	5,303	-0.02%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	1	37.10	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0	0.00	0.1	37.00	37.15	-0.1	5,410	0.00%
2024/02/16	0.1	36.20	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	0.1	35.90	4	35.95	36.10	-3.9	5,583	-0.07%
2024/02/05	0	0.00	1.4	35.73	35.75	-1.4	5,539	-0.03%
2024/01/30	2.2	36.49	1	35.90	35.90	1.2	5,473	0.02%
2024/01/29	0	0.00	0.7	36.25	36.35	-0.7	5,475	-0.01%
2024/01/26	0.1	36.25	2.5	36.33	36.35	-2.4	5,520	-0.04%
2024/01/24	0.2	36.35	0	0.00	36.00	0.2	5,483	0.00%
2024/01/22	0.2	35.52	0	0.00	35.45	0.2	5,501	0.00%
2024/01/18	7.1	34.93	0	0.00	34.80	7.1	5,448	0.13%
2024/01/17	3.1	35.23	0	0.00	34.90	3.1	5,386	0.06%
2024/01/16	12	36.25	0	0.00	35.90	12	5,227	0.23%
2024/01/15	3	37.03	0	0.00	37.00	3	5,090	0.06%
2024/01/12	2	36.90	0	0.00	36.90	2	5,129	0.04%
2024/01/11	1	36.80	0	0.00	37.00	1	5,185	0.02%
2024/01/10	19	37.01	0	0.00	36.95	19	5,178	0.37%
2024/01/09	6.1	37.33	0	0.00	37.20	6.1	5,158	0.12%
2024/01/08	2	37.58	10	37.65	37.65	-8	5,099	-0.16%
2024/01/05	3	38.15	10	38.05	38.05	-7	5,057	-0.14%
2024/01/04	5	38.51	1.1	38.61	38.55	3.9	5,023	0.08%
2024/01/03	22.1	38.83	2	38.78	38.70	20.1	5,005	0.40%
2024/01/02	14	39.23	6.7	39.05	39.25	7.3	4,893	0.15%
2023/12/29	2.1	37.70	2	37.65	37.75	0.1	4,681	0.00%
2023/12/28	11	37.67	32	37.53	37.85	-21	4,656	-0.45%
2023/12/27	0	0.00	1.9	37.00	37.00	-1.9	4,579	-0.04%
2023/12/26	0	0.00	1	36.65	36.70	-1	4,532	-0.02%
2023/12/25	1.1	36.54	0	0.00	36.25	1.1	4,535	0.02%
2023/12/22	8	36.35	0	0.00	36.25	8	4,613	0.17%
2023/12/21	5	36.42	6	36.60	36.40	-1	4,779	-0.02%
2023/12/20	0	0.00	3.4	36.92	36.85	-3.4	4,832	-0.07%
2023/12/19	4	36.35	0	0.00	36.45	4	4,859	0.08%
2023/12/18	0	0.00	2	37.25	37.00	-2	4,835	-0.04%
2023/12/15	8	36.89	1	37.00	36.75	7	4,782	0.15%
2023/12/14	16	37.21	0	0.00	36.95	16	4,295	0.37%
2023/12/13	6	35.99	0	0.00	35.90	6	4,193	0.14%
2023/12/12	14	36.20	0	0.00	36.20	14	4,244	0.33%
2023/12/11	6	36.60	0	0.00	36.50	6	4,281	0.14%
2023/12/08	6	36.72	0	0.00	36.60	6	4,310	0.14%
2023/12/07	1	36.90	5	37.30	36.90	-4	4,314	-0.09%
2023/12/06	6	37.25	18	37.17	37.30	-12	4,430	-0.27%
2023/12/05	2.5	36.90	0	0.00	36.75	2.5	4,490	0.06%
2023/12/04	18	36.96	48.9	36.75	37.15	-30.9	4,754	-0.65%
2023/11/30	10	35.90	0	0.00	35.80	10	4,809	0.21%
2023/11/29	0	0.00	2	36.05	35.85	-2	4,766	-0.04%
2023/11/28	0	0.00	39	35.90	35.85	-39	4,739	-0.82%
2023/11/27	2	35.75	1.9	35.57	35.50	0.1	4,695	0.00%
2023/11/24	1	35.75	3	35.93	35.85	-2	4,687	-0.04%
2023/11/21	0	0.00	2	35.95	35.95	-2	4,810	-0.04%
2023/11/20	0	0.00	3	35.85	35.80	-3	4,752	-0.06%
2023/11/17	1	36.80	2.3	36.88	36.90	-1.3	4,762	-0.03%
2023/11/15	0	0.00	1	36.60	36.70	-1	4,790	-0.02%
2023/11/14	2.3	35.41	1	35.70	35.50	1.3	4,642	0.03%
2023/11/08	0.3	34.10	1	34.30	34.45	-0.7	4,705	-0.01%
2023/11/06	0	0.00	1	34.30	34.50	-1	4,754	-0.02%
2023/11/02	0	0.00	0.2	33.40	33.25	-0.2	4,809	0.00%
2023/11/01	0	0.00	0.2	32.90	32.60	-0.2	4,827	0.00%
2023/10/31	9	32.83	1.1	33.30	32.40	7.9	4,855	0.16%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/27	0	0.00	0.3	33.55	33.40	-0.3	4,903	-0.01%
2023/10/25	2	33.75	0	0.00	33.80	2	5,042	0.04%
2023/10/23	0	0.00	0.5	33.75	33.20	-0.5	5,127	-0.01%
2023/10/20	0	0.00	2.8	32.90	33.20	-2.8	5,154	-0.05%
2023/10/19	1.1	33.48	0	0.00	33.40	1.1	5,153	0.02%
2023/10/18	1	34.25	0	0.00	34.10	1	5,155	0.02%
2023/10/17	6	34.78	0	0.00	34.65	6	5,158	0.12%
2023/10/16	4	35.33	1	35.15	35.35	3	5,203	0.06%
2023/10/13	0.4	35.50	0	0.00	35.40	0.4	5,276	0.01%
2023/10/12	1	35.45	3	35.68	35.75	-2	5,401	-0.04%
2023/10/11	2	35.18	2.9	35.31	35.35	-0.9	5,433	-0.02%
2023/10/04	3.1	34.09	0	0.00	34.00	3.1	5,481	0.06%
2023/10/03	0	0.00	9	34.90	34.90	-9	5,447	-0.17%
2023/10/02	3	35.30	2.8	35.45	35.20	0.2	5,416	0.00%
2023/09/28	1.1	35.30	0	0.00	35.20	1.1	5,433	0.02%
2023/09/27	6	35.28	5.2	35.81	35.20	0.8	5,440	0.02%
2023/09/26	5.2	35.45	0.9	35.65	35.30	4.3	5,428	0.08%
2023/09/12	5	34.70	0	0.00	35.00	5	5,285	0.09%
2023/09/08	3	34.95	0	0.00	34.80	3	5,338	0.06%
2023/09/07	34	35.10	0	0.00	35.00	34	5,454	0.62%
2023/09/06	18	35.80	1	36.10	35.60	17	5,452	0.31%
2023/09/04	31	36.47	4	36.14	36.10	27	5,409	0.50%
2023/09/01	0	0.00	0.4	36.65	36.60	-0.4	5,424	-0.01%
2023/08/30	3	36.70	4	36.75	36.60	-1	5,703	-0.02%
2023/08/29	5	36.57	27	36.61	36.65	-22	5,614	-0.39%
2023/08/28	4	35.40	10	35.60	35.70	-6	5,309	-0.11%
2023/08/25	2	34.60	0	0.00	34.50	2	5,274	0.04%
2023/08/24	17	33.06	0	0.00	33.30	17	5,180	0.33%
2023/08/23	5	33.00	8	33.05	33.00	-3	5,192	-0.06%
2023/08/21	8	33.31	40	33.65	33.65	-32	5,272	-0.61%
2023/08/17	6	33.17	0	0.00	33.20	6	5,242	0.11%
2023/08/16	17	33.95	14	33.97	33.80	3	5,159	0.06%
2023/08/15	10	34.73	0	0.00	34.50	10	5,126	0.20%
2023/08/14	10	34.55	80	34.50	34.55	-70	5,142	-1.36%
2023/08/11	0	0.00	2	35.15	35.05	-2	5,142	-0.04%
2023/08/10	12	34.72	500	34.65	34.55	-488	5,136	-9.50%	大賣/鉅額交易
2023/08/09	1	34.90	0	0.00	34.85	1	5,172	0.02%
2023/08/08	13	34.96	0	0.00	34.90	13	5,184	0.25%
2023/08/07	7	35.19	0	0.00	35.15	7	5,165	0.14%
2023/07/31	10	35.75	1	36.00	35.60	9	5,166	0.17%
2023/07/28	2	35.73	0	0.00	35.60	2	5,157	0.04%
2023/07/27	6	35.75	2	36.08	36.15	4	5,139	0.08%
2023/07/26	0	0.00	6	35.55	35.35	-6	5,079	-0.12%
2023/07/25	3.1	35.12	0	0.00	35.05	3.1	5,106	0.06%
2023/07/24	6	34.95	0	0.00	35.15	6	5,096	0.12%
2023/07/21	2	35.48	0	0.00	35.20	2	5,073	0.04%
2023/07/20	0	0.00	3.2	35.16	35.70	-3.2	5,147	-0.06%
2023/07/19	3	35.07	0.2	35.35	35.10	2.8	5,134	0.05%
2023/07/17	4	35.30	9.5	35.41	35.45	-5.5	5,114	-0.11%
2023/07/14	100	35.47	10.5	35.52	35.55	89.5	5,150	1.74%
2023/07/13	104	35.22	5	35.16	35.20	99	5,183	1.91%	大買/
2023/07/12	4	35.35	1	35.45	35.25	3	5,162	0.06%
2023/07/11	20	35.81	33	35.95	35.70	-13	5,168	-0.25%
2023/07/10	53	35.95	0	0.00	35.85	53	5,193	1.02%
2023/07/07	3	35.40	0.9	35.35	35.40	2.1	5,242	0.04%
2023/07/06	12	35.83	1.2	36.03	35.55	10.8	5,242	0.21%
2023/07/05	1	36.15	5.3	36.42	36.15	-4.3	5,169	-0.08%
2023/07/04	51	35.95	0	0.00	36.00	51	5,189	0.98%
2023/07/03	0	0.00	1	36.20	36.05	-1	5,237	-0.02%
2023/06/30	0	0.00	22	35.90	35.95	-22	5,333	-0.41%
2023/06/29	0.6	36.05	150	35.98	35.95	-149.4	5,349	-2.79%	大賣/鉅額交易
2023/06/28	50	35.95	0	0.00	36.15	50	5,450	0.92%
2023/06/27	1	35.80	1	35.90	35.95	0	5,485	0.00%
2023/06/26	3.1	35.83	7.5	36.14	36.05	-4.4	5,566	-0.08%
2023/06/21	16	35.95	0	0.00	35.85	16	5,604	0.29%
2023/06/20	2	36.05	2	36.10	36.15	0	5,639	0.00%
2023/06/19	2.1	36.35	0	0.00	36.30	2.1	5,838	0.04%
2023/06/16	7	36.48	3	36.67	36.05	4	6,138	0.07%
2023/06/15	0	0.00	14	36.47	36.70	-14	6,667	-0.21%
2023/06/14	11	36.40	6	36.41	36.50	5	6,906	0.07%
2023/06/13	1	36.75	27.5	36.36	36.75	-26.5	7,974	-0.33%
2023/06/12	12	35.71	5	35.75	35.55	7	7,935	0.09%
2023/06/09	9.4	36.14	5	36.50	36.10	4.4	7,948	0.06%
2023/06/08	64	36.52	0	0.00	36.25	64	7,979	0.80%
2023/06/07	56	36.71	4	36.75	36.85	52	7,999	0.65%
2023/06/06	23.3	36.51	22	36.74	37.00	1.3	7,968	0.02%
2023/06/05	2.9	36.83	3	35.75	36.95	-0.1	7,832	0.00%
2023/06/02	56.3	35.11	67	35.01	35.05	-10.7	7,564	-0.14%
2023/06/01	2	34.95	0	0.00	34.90	2	7,550	0.03%
2023/05/31	2	34.98	0	0.00	34.90	2	7,578	0.03%
2023/05/30	4	35.01	0	0.00	35.05	4	7,560	0.05%
2023/05/29	1	35.00	7.5	34.95	35.00	-6.5	7,700	-0.08%
2023/05/26	3	34.82	3	34.92	34.90	0	7,707	0.00%
2023/05/25	7	35.33	0	0.00	35.15	7	7,703	0.09%
2023/05/24	2	35.60	1	35.65	35.70	1	7,686	0.01%
2023/05/23	150	35.58	0	0.00	35.70	150	7,678	1.95%	大買/鉅額交易
2023/05/19	3	35.60	102	35.68	35.55	-99	7,676	-1.29%	大賣/
2023/05/18	3	35.45	31.5	35.50	35.45	-28.5	7,642	-0.37%
2023/05/17	7	35.09	7	35.50	35.35	0	7,640	0.00%
2023/05/16	0	0.00	8	35.09	35.10	-8	7,567	-0.11%
2023/05/15	119	34.30	10	34.40	34.50	109	7,585	1.44%	大買/鉅額交易
2023/05/12	13	34.90	8	35.05	34.85	5	7,513	0.07%
2023/05/11	2	35.25	300	35.20	35.20	-298	7,470	-3.99%	大賣/鉅額交易
2023/05/10	0	0.00	5	35.43	35.50	-5	7,450	-0.07%
2023/05/09	0	0.00	21	35.94	35.75	-21	7,428	-0.28%
2023/05/08	53	35.90	3	35.83	35.80	50	7,447	0.67%
2023/05/05	5	35.60	0	0.00	35.60	5	7,437	0.07%
2023/05/04	62	35.64	3	35.58	35.80	59	7,481	0.79%
2023/05/03	2	35.35	0	0.00	35.35	2	7,492	0.03%
2023/05/02	2	35.55	0	0.00	35.50	2	7,619	0.03%
2023/04/28	0	0.00	1	35.65	35.80	-1	7,729	-0.01%
2023/04/27	3	35.45	1	35.60	35.50	2	7,726	0.03%
2023/04/26	1	35.25	3	35.32	35.65	-2	7,742	-0.03%
2023/04/25	0	0.00	22	35.70	35.40	-22	7,724	-0.28%
2023/04/24	0	0.00	3.1	35.50	35.55	-3.1	7,638	-0.04%
2023/04/21	3	35.05	0	0.00	35.15	3	7,666	0.04%
2023/04/20	4	35.15	0	0.00	35.05	4	7,657	0.05%
2023/04/19	4	35.44	9	35.37	35.45	-5	7,673	-0.07%
2023/04/18	23	35.58	0	0.00	35.50	23	7,615	0.30%
2023/04/17	4.1	35.96	3	35.95	35.95	1.1	7,572	0.02%
2023/04/14	4	35.91	3	35.80	36.10	1	7,546	0.01%
2023/04/13	2	35.90	0	0.00	35.90	2	7,542	0.03%
2023/04/12	2	36.15	2.5	36.10	36.15	-0.5	7,539	-0.01%
2023/04/11	1	35.30	2	35.75	35.85	-1	7,476	-0.01%
2023/04/07	1.5	35.47	0	0.00	35.65	1.5	7,407	0.02%
2023/04/06	6	35.23	2	35.25	35.15	4	7,338	0.05%
2023/03/31	1	35.75	3	35.82	35.35	-2	7,291	-0.03%
2023/03/30	152	35.16	0	0.00	35.05	152	7,236	2.10%	大買/鉅額交易
2023/03/29	4	34.95	0	0.00	34.90	4	7,244	0.06%
2023/03/28	5	35.28	13.4	35.50	35.20	-8.4	7,227	-0.12%
2023/03/27	2.3	35.48	3.8	35.49	35.50	-1.6	7,223	-0.02%
2023/03/24	4	35.91	1	35.85	35.85	3	7,204	0.04%
2023/03/23	5	35.90	7	35.81	35.85	-2	7,168	-0.03%
2023/03/22	27.2	35.20	4	35.73	35.95	23.2	7,126	0.32%
2023/03/21	19.3	35.11	49	35.08	35.65	-29.7	6,984	-0.43%
2023/03/20	104.3	34.77	9	34.47	34.30	95.3	6,702	1.42%	大買/
2023/03/17	14	36.32	5	36.60	36.25	9	6,127	0.15%
2023/03/16	19.8	36.31	11.6	36.26	36.25	8.2	5,954	0.14%
2023/03/15	12.1	38.35	0	0.00	38.35	12.1	4,988	0.24%
2023/03/14	1.3	42.57	0	0.00	42.60	1.3	4,968	0.03%
2023/03/13	3.3	42.92	0	0.00	43.00	3.3	5,011	0.07%
2023/03/10	3.5	43.57	0	0.00	43.25	3.5	5,008	0.07%
2023/03/09	0.3	44.15	0	0.00	44.10	0.3	4,978	0.01%
2023/03/08	3.3	43.95	1	44.00	44.00	2.3	5,069	0.05%
2023/03/07	2.3	43.96	1	44.10	44.10	1.3	5,083	0.03%
2023/03/06	1.3	43.45	5	43.50	43.45	-3.7	5,069	-0.07%
2023/03/03	1.4	43.24	0	0.00	43.25	1.4	5,086	0.03%
2023/03/02	1.3	43.30	1	43.40	43.30	0.3	5,100	0.01%
2023/03/01	8.4	43.57	37.3	43.45	43.60	-28.9	5,047	-0.57%
2023/02/24	0.3	44.55	0	0.00	44.45	0.3	4,887	0.01%
2023/02/23	1.6	44.59	9	44.56	44.50	-7.4	4,861	-0.15%
2023/02/22	2.3	44.09	1	44.10	44.20	1.3	4,838	0.03%
2023/02/21	0.3	44.35	1.4	44.33	44.40	-1.1	4,897	-0.02%
2023/02/20	2.6	44.41	1.1	44.36	44.40	1.5	5,036	0.03%
2023/02/17	1.3	44.11	2	44.10	44.10	-0.7	5,103	-0.01%
2023/02/15	1.3	44.03	0	0.00	44.00	1.3	5,355	0.02%
2023/02/14	1.5	44.16	5	44.30	44.25	-3.5	5,390	-0.07%
2023/02/13	4.6	44.17	2	43.90	44.05	2.6	5,538	0.05%
2023/02/10	5.3	44.41	4	44.40	44.40	1.3	5,566	0.02%
2023/02/09	11.6	44.71	2	44.75	44.75	9.6	5,622	0.17%
2023/02/08	5.3	44.63	4.4	44.74	44.75	1	5,670	0.02%
2023/02/07	6.5	44.73	2	44.70	44.65	4.5	5,700	0.08%
2023/02/06	4.4	44.72	5.5	44.90	44.70	-1.1	5,741	-0.02%
2023/02/03	3.1	45.24	4.5	45.21	45.10	-1.4	5,764	-0.02%
2023/02/02	3.4	45.32	3	45.40	45.40	0.4	5,807	0.01%
2023/02/01	1.4	45.09	2	45.08	45.30	-0.6	5,868	-0.01%
2023/01/31	10.3	45.18	9	45.30	44.75	1.3	6,156	0.02%
2023/01/30	5	44.24	5.5	44.53	44.70	-0.5	6,185	-0.01%
2023/01/17	3.3	43.71	0	0.00	43.90	3.3	6,144	0.05%
2023/01/16	1	43.55	32	43.69	43.55	-31	6,200	-0.50%
2023/01/13	2	43.40	0	0.00	43.35	2	6,238	0.03%
2023/01/12	4	43.50	12	43.71	43.30	-8	6,316	-0.13%
2023/01/11	13.3	43.45	1	43.35	43.35	12.3	6,377	0.19%
2023/01/10	4.3	43.36	1	43.30	43.30	3.3	6,394	0.05%
2023/01/09	1	43.75	3.5	43.65	43.75	-2.5	6,410	-0.04%
2023/01/06	2	43.03	2	43.10	43.10	0	6,440	0.00%
2023/01/05	3	43.63	3	43.55	43.00	0	6,835	0.00%
2023/01/04	2	43.58	4	43.43	43.35	-2	6,948	-0.03%
2023/01/03	1.1	43.30	1	43.35	43.55	0.1	7,003	0.00%
2022/12/30	3	43.02	4	43.38	43.25	-1	6,996	-0.01%
2022/12/29	4.1	42.55	0	0.00	42.65	4.1	7,015	0.06%
2022/12/28	0	0.00	1	43.35	43.15	-1	7,027	-0.01%
2022/12/27	0	0.00	1	43.95	43.90	-1	7,143	-0.01%
2022/12/26	0.5	43.70	2	43.65	43.65	-1.5	7,206	-0.02%
2022/12/23	7	43.62	7	43.49	43.65	0	7,254	0.00%
2022/12/22	0	0.00	4	44.40	44.35	-4	7,273	-0.05%
2022/12/21	1	42.70	5	42.91	43.15	-4	7,318	-0.05%
2022/12/20	7	43.51	4	42.65	42.50	3	7,291	0.04%
2022/12/19	9	44.03	2	44.00	44.00	7	7,328	0.10%
2022/12/16	3	44.43	1.3	44.45	44.40	1.8	7,295	0.02%
2022/12/15	3	44.90	7.2	45.06	45.05	-4.2	7,276	-0.06%
2022/12/14	0	0.00	4	45.11	45.00	-4	7,264	-0.06%
2022/12/13	3	44.67	5.1	44.48	44.45	-2.1	7,239	-0.03%
2022/12/12	5.1	44.38	0	0.00	44.35	5.1	7,191	0.07%
2022/12/09	3	44.68	5	44.90	44.85	-2	7,209	-0.03%
2022/12/08	8	44.54	3	44.50	44.50	5	7,180	0.07%
2022/12/07	21.5	45.77	4.5	45.77	45.60	17	7,113	0.24%
2022/12/05	3.1	47.31	2.4	47.27	47.20	0.8	6,913	0.01%
2022/12/02	3	46.33	3	46.47	45.95	0	6,853	0.00%
2022/12/01	1	46.55	1.2	46.80	46.35	-0.2	6,845	0.00%
2022/11/30	0	0.00	13	46.52	46.15	-13	6,800	-0.19%
2022/11/29	0.3	45.40	10	45.55	45.90	-9.7	6,709	-0.14%
2022/11/28	8	44.75	0	0.00	45.25	8	6,788	0.12%
2022/11/25	3.1	45.51	2	45.78	45.35	1.1	6,849	0.02%
2022/11/24	5.7	45.04	11.4	44.83	45.20	-5.7	6,829	-0.08%
2022/11/23	0.3	44.40	1	44.40	44.20	-0.7	6,810	-0.01%
2022/11/22	1	43.90	5	44.03	43.95	-4	6,859	-0.06%
2022/11/21	0	0.00	3	44.25	44.10	-3	6,880	-0.04%
2022/11/18	6.8	44.52	2	44.50	44.45	4.8	6,867	0.07%
2022/11/17	1.4	43.34	18	43.56	43.95	-16.6	6,861	-0.24%
2022/11/16	1.3	44.51	15	44.20	44.25	-13.7	6,816	-0.20%
2022/11/15	22	45.08	1	45.10	45.50	21	6,702	0.31%
2022/11/14	9	45.34	1	45.35	45.25	8	6,637	0.12%
2022/11/11	2	44.50	5	44.49	44.65	-3	6,548	-0.05%
2022/11/10	0.2	43.38	0.1	43.65	43.30	0.1	6,453	0.00%
2022/11/09	1.1	43.80	4	43.93	43.60	-2.9	6,546	-0.04%
2022/11/08	2	42.78	3	43.05	43.45	-1	6,489	-0.02%
2022/11/07	9.1	41.27	2	41.55	41.80	7.1	6,546	0.11%
2022/11/04	1	40.40	1	40.50	40.70	0	6,674	0.00%
2022/11/03	2.1	40.24	3	40.67	40.35	-0.9	6,784	-0.01%
2022/11/02	0	40.25	0	0.00	40.90	0	6,852	0.00%
2022/11/01	2.5	39.92	2	40.15	40.00	0.5	6,873	0.01%
2022/10/31	2.5	39.81	0	0.00	39.60	2.5	6,907	0.04%
2022/10/28	7	40.35	3	40.37	40.00	4	6,976	0.06%
2022/10/27	41.4	39.74	31	40.01	40.35	10.4	7,020	0.15%
2022/10/26	4	57.98	0	0.00	58.00	4	6,861	0.06%
2022/10/25	7	58.27	1	59.00	58.10	6	7,285	0.08%
2022/10/24	4.6	59.37	23	59.85	59.00	-18.4	7,298	-0.25%
2022/10/21	3.2	60.66	2.7	60.55	60.40	0.5	7,271	0.01%
2022/10/20	5.4	58.21	2	58.85	60.50	3.4	7,414	0.05%
2022/10/19	7	59.01	9	59.14	58.80	-2	7,709	-0.03%
2022/10/18	0	0.00	1	57.40	59.00	-1	8,120	-0.01%
2022/10/17	1	56.20	0	0.00	57.40	1	9,704	0.01%
2022/10/14	5	55.58	2	56.35	56.50	3	9,729	0.03%
2022/10/13	14.2	55.97	27	55.33	54.70	-12.8	10,220	-0.13%
2022/10/12	5	55.80	0	0.00	56.60	5	9,827	0.05%
2022/10/04	2	49.85	5	49.20	50.30	-3	9,677	-0.03%
2022/10/03	16	50.68	0	0.00	49.85	16	9,596	0.17%
2022/09/30	0	50.80	0	0.00	51.40	0	9,546	0.00%
2022/09/29	3	51.40	0	0.00	51.40	3	9,562	0.03%
2022/09/28	1	50.80	1	50.70	50.60	0	9,600	0.00%
2022/09/26	19	53.25	0	0.00	53.50	19	9,574	0.20%
2022/09/23	1	56.12	0	0.00	56.10	1	9,574	0.01%
2022/09/22	2	56.75	0	0.00	56.50	2	9,599	0.02%
2022/09/21	3	58.00	0	0.00	58.40	3	9,561	0.03%
2022/09/20	5	58.60	6	58.98	58.90	-1	9,553	-0.01%
2022/09/19	2	58.40	1	58.20	58.00	1	9,556	0.01%
2022/09/14	1.1	59.01	0	0.00	59.00	1.1	9,595	0.01%
2022/09/13	0	0.00	1	60.70	60.70	-1	9,604	-0.01%
2022/09/12	2	60.40	5	60.30	60.30	-3	9,658	-0.03%
2022/09/08	1	58.00	1	58.30	60.30	0	9,752	0.00%
2022/09/07	2	58.15	0	0.00	58.00	2	9,759	0.02%
2022/09/02	3.2	59.39	0	0.00	59.20	3.2	9,859	0.03%
2022/09/01	0.2	61.50	1.3	61.27	61.30	-1.1	9,779	-0.01%
2022/08/31	1	63.70	0	0.00	63.10	1	9,717	0.01%
2022/08/30	2	62.70	2	63.35	63.40	0	9,714	0.00%
2022/08/29	1	62.80	11	62.50	62.80	-10	9,725	-0.10%
2022/08/26	1.1	64.30	10	64.20	64.30	-8.9	9,730	-0.09%
2022/08/25	2.1	62.71	21	62.99	62.70	-19	9,704	-0.20%
2022/08/24	7	62.40	1	62.30	62.60	6	9,758	0.06%
2022/08/23	2.1	62.06	1	62.00	61.80	1.1	9,953	0.01%
2022/08/22	1	63.20	1.5	63.17	63.20	-0.5	10,007	0.00%
2022/08/19	1	62.20	5.1	62.67	63.00	-4.1	10,012	-0.04%
2022/08/18	3.2	62.81	3	62.90	63.00	0.2	10,003	0.00%
2022/08/17	0.2	63.40	0.3	63.50	63.30	-0.2	9,993	0.00%
2022/08/16	6.2	62.83	6.4	62.78	63.50	-0.3	9,996	0.00%
2022/08/15	2.2	64.31	2	64.90	64.90	0.2	9,864	0.00%
2022/08/12	31.2	62.81	32	63.09	63.00	-0.8	9,811	-0.01%
2022/08/11	26	63.11	18.5	63.62	64.50	7.5	9,774	0.08%
2022/08/10	1.1	61.43	5	61.52	61.50	-3.9	9,669	-0.04%
2022/08/09	3	59.87	4	59.30	60.00	-1	9,575	-0.01%
2022/08/08	3	57.80	1	58.00	58.00	2	9,580	0.02%
2022/08/05	0	0.00	3	57.43	57.70	-3	9,675	-0.03%
2022/08/04	7.3	55.45	2	55.70	56.00	5.3	9,803	0.05%
2022/08/03	5.1	56.52	1	56.40	56.40	4.1	9,749	0.04%
2022/08/02	16	57.94	13	57.84	57.90	3	9,726	0.03%
2022/08/01	12.1	56.62	18	56.79	57.90	-5.9	9,782	-0.06%
2022/07/29	12.8	54.80	0	0.00	54.80	12.8	9,333	0.14%
2022/07/28	6.2	60.58	7	60.74	60.80	-0.8	9,592	-0.01%
2022/07/27	8.1	60.03	4	60.53	60.80	4.1	9,631	0.04%
2022/07/26	5.1	60.88	5	61.48	61.10	0.1	9,605	0.00%
2022/07/25	32	57.75	23	59.06	59.60	9	9,320	0.10%
2022/07/22	61.4	58.28	18.6	56.44	58.00	42.8	9,034	0.47%
2022/07/21	1.4	59.20	4	59.20	59.20	-2.6	8,254	-0.03%
2022/07/20	22.9	68.19	3.5	72.38	65.70	19.4	8,214	0.24%
2022/07/19	8	72.73	1	72.90	72.90	7	7,723	0.09%
2022/07/18	0.1	72.50	5	71.20	72.80	-4.9	7,758	-0.06%
2022/07/15	2	70.60	1	70.90	70.90	1	7,754	0.01%
2022/07/14	5	70.60	0	0.00	71.30	5	7,784	0.06%
2022/07/13	2	71.30	3	70.97	71.20	-1	7,796	-0.01%
2022/07/12	3.6	69.46	4	68.95	69.10	-0.5	7,877	-0.01%
2022/07/11	3	69.50	1	69.40	69.40	2	7,850	0.03%
2022/07/08	1	71.30	0	0.00	70.90	1	7,817	0.01%
2022/07/07	8.1	69.40	5	70.84	71.00	3.1	7,858	0.04%
2022/07/06	2	70.50	4	70.03	69.90	-2	8,040	-0.02%
2022/07/05	5	71.42	0	0.00	71.40	5	8,002	0.06%
2022/07/04	5	70.70	0	0.00	71.40	5	7,999	0.06%
2022/07/01	5.1	71.04	0	0.00	70.30	5.1	8,025	0.06%
2022/06/30	0	0.00	1	73.40	73.40	-1	7,927	-0.01%
2022/06/29	2	74.55	6	74.90	74.80	-4	7,915	-0.05%
2022/06/28	1.2	74.87	0	0.00	74.80	1.2	7,956	0.02%
2022/06/27	3.1	75.20	1	75.40	75.50	2.1	8,050	0.03%
2022/06/24	3	74.10	2.5	74.55	74.50	0.6	8,124	0.01%
2022/06/23	8.2	72.74	3	72.10	72.70	5.2	8,146	0.06%
2022/06/20	2	74.00	1	72.90	72.60	1	8,320	0.01%
2022/06/17	6.1	74.95	0	0.00	74.30	6.1	8,386	0.07%
2022/06/16	6	77.25	6	76.10	75.70	0	8,421	0.00%
2022/06/15	5	77.20	2	77.45	77.00	3	8,689	0.03%
2022/06/14	1.1	75.01	3.9	76.74	77.30	-2.9	8,740	-0.03%
2022/06/13	6	76.60	7	76.77	75.70	-1	8,821	-0.01%
2022/06/10	6	77.90	2	78.60	78.50	4	8,757	0.05%
2022/06/09	8	78.21	6	78.32	78.40	2	8,756	0.02%
2022/06/08	3	78.03	4	77.90	77.90	-1	8,770	-0.01%
2022/06/07	5	77.50	3	77.80	77.80	2	8,799	0.02%
2022/06/06	1	76.60	5	77.32	77.60	-4	8,844	-0.05%
2022/06/02	4	75.83	1	76.40	76.20	3	8,997	0.03%
2022/06/01	7	76.27	6	76.82	76.10	1	9,142	0.01%
2022/05/31	1	74.90	6	75.32	77.10	-5	9,138	-0.05%
2022/05/30	14.5	74.28	31.4	74.30	75.00	-16.9	9,004	-0.19%
2022/05/27	1	72.10	0	0.00	72.80	1	8,955	0.01%
2022/05/26	2	72.70	1	72.00	72.00	1	9,021	0.01%
2022/05/24	6.5	71.98	1	71.90	71.70	5.5	9,462	0.06%
2022/05/23	6	72.82	3	72.70	72.70	3	9,605	0.03%
2022/05/20	7.5	72.82	1	72.50	72.70	6.5	9,745	0.07%
2022/05/19	17.1	71.91	5	72.00	71.90	12.1	9,872	0.12%
2022/05/18	14.1	73.13	5	73.44	73.80	9.1	9,887	0.09%
2022/05/17	2	70.60	0	0.00	71.30	2	9,881	0.02%
2022/05/16	4	70.18	32	70.17	70.20	-28	9,838	-0.28%
2022/05/13	3	69.77	3.1	70.60	71.50	-0.1	9,759	0.00%
2022/05/12	7.2	71.25	6	70.62	69.80	1.2	9,667	0.01%
2022/05/11	8.1	74.30	5.5	73.47	73.40	2.6	9,487	0.03%
2022/05/10	5.2	73.43	2.5	73.98	74.30	2.7	9,478	0.03%
2022/05/09	14.2	74.91	1	75.10	74.00	13.2	9,401	0.14%
2022/05/06	26	75.81	2	76.20	76.40	24	9,293	0.26%
2022/05/05	29	77.60	2	78.20	77.70	27	9,294	0.29%
2022/05/04	14	79.60	2.1	80.01	80.30	11.9	8,937	0.13%
2022/05/03	6	78.40	3	79.90	79.60	3	8,877	0.03%
2022/04/29	3.1	78.07	24	78.00	78.30	-20.9	8,755	-0.24%
2022/04/28	18.3	78.22	1	78.00	77.50	17.3	8,743	0.20%
2022/04/27	46	77.45	16.5	77.79	78.90	29.5	8,590	0.34%
2022/04/26	0	0.00	3	74.50	74.50	-3	7,745	-0.04%
2022/04/25	5.5	67.25	4	67.55	67.80	1.5	7,794	0.02%
2022/04/22	0.5	69.20	0	0.00	69.10	0.5	7,749	0.01%
2022/04/21	3.6	70.01	1	70.10	69.90	2.6	7,781	0.03%
2022/04/20	2	70.40	2	70.00	70.30	0	7,799	0.00%
2022/04/19	1	70.90	1	70.40	70.20	0	7,905	0.00%
2022/04/18	7	70.57	2	69.80	69.80	5	8,173	0.06%
2022/04/15	1	72.80	3	72.70	72.50	-2	8,063	-0.02%
2022/04/14	4	74.55	2	73.85	73.80	2	8,033	0.02%
2022/04/13	0	0.00	7	74.06	74.30	-7	8,065	-0.09%
2022/04/12	6.3	75.30	10	73.33	73.20	-3.7	8,002	-0.05%
2022/04/11	23.1	78.11	1	77.80	77.80	22.1	7,785	0.28%
2022/04/08	12	77.81	2	79.00	79.10	10	7,767	0.13%
2022/04/07	29	78.83	1.5	79.43	77.50	27.5	7,746	0.36%
2022/04/06	10	78.80	47	78.96	79.80	-37	7,673	-0.48%
2022/04/01	0.3	79.20	0.5	79.00	79.10	-0.2	7,626	0.00%
2022/03/31	10	78.50	6	78.70	79.30	4	7,628	0.05%
2022/03/30	5.2	79.33	4	79.48	79.10	1.2	7,624	0.02%
2022/03/29	2.5	78.20	4	78.03	79.20	-1.5	7,527	-0.02%
2022/03/28	12	76.16	0.7	76.60	77.20	11.3	7,434	0.15%
2022/03/25	1	76.20	3	76.73	77.20	-2	7,414	-0.03%
2022/03/24	0	0.00	2	75.30	75.10	-2	7,271	-0.03%
2022/03/23	2	74.25	9.4	74.67	74.90	-7.4	7,250	-0.10%
2022/03/22	0	0.00	27	73.15	73.60	-27	7,157	-0.38%
2022/03/21	22.1	71.55	2.2	71.93	71.90	19.9	7,055	0.28%
2022/03/18	3	70.43	14	73.00	73.00	-11	6,990	-0.16%
2022/03/17	5.1	70.62	2.7	70.79	70.80	2.4	6,786	0.03%
2022/03/16	35	70.76	18	70.24	70.10	17	6,737	0.25%
2022/03/15	13	71.78	1	71.70	71.70	12	6,594	0.18%
2022/03/14	0.1	72.30	6.3	72.80	72.10	-6.3	6,578	-0.10%
2022/03/11	0	0.00	54.3	71.65	72.10	-54.3	6,614	-0.82%
2022/03/10	0.2	71.70	5	71.76	71.90	-4.8	6,630	-0.07%
2022/03/09	3	68.87	5	69.22	69.90	-2	6,627	-0.03%
2022/03/08	13.1	68.28	11	67.80	67.60	2.1	6,590	0.03%
2022/03/07	17	70.62	7	71.00	70.60	10	6,421	0.16%
2022/03/04	6	73.22	10.5	73.48	73.30	-4.5	6,411	-0.07%
2022/03/03	2	73.55	2	73.50	73.60	0	6,550	0.00%
2022/03/02	0	0.00	11	72.38	72.40	-11	6,620	-0.17%
2022/03/01	1.1	71.53	0	0.00	72.00	1.1	6,599	0.02%
2022/02/25	10.5	71.13	2	72.00	71.60	8.5	6,532	0.13%
2022/02/24	12.3	73.25	1	74.90	71.50	11.3	6,388	0.18%
2022/02/23	1.1	72.33	3.5	73.21	74.40	-2.5	6,141	-0.04%
2022/02/22	8	70.89	3.4	71.93	71.80	4.6	6,098	0.08%
2022/02/21	16	70.21	35	71.08	71.90	-19	5,982	-0.32%
2022/02/18	4	69.15	48	69.88	69.90	-44	5,863	-0.75%
2022/02/17	4	68.18	23.3	69.00	68.80	-19.3	5,808	-0.33%
2022/02/16	2	67.75	0	0.00	67.80	2	5,947	0.03%
2022/02/15	1	67.90	1	67.70	67.50	0	6,047	0.00%
2022/02/14	5.3	67.48	0	0.00	67.50	5.3	6,087	0.09%
2022/02/11	3	68.70	22.5	68.88	68.90	-19.5	6,110	-0.32%
2022/02/10	1	67.80	7	68.19	68.80	-6	6,203	-0.10%
2022/02/09	1	67.80	3	67.63	67.70	-2	6,179	-0.03%
2022/02/08	3.1	67.57	9.4	67.63	67.70	-6.3	6,283	-0.10%
2022/02/07	0	0.00	10	66.02	67.20	-10	6,266	-0.16%
2022/01/26	3	63.80	0	0.00	63.70	3	6,224	0.05%
2022/01/25	1	63.50	0.1	64.10	63.40	0.9	6,480	0.01%
2022/01/24	2	63.75	1	64.30	64.40	1	6,577	0.02%
2022/01/21	3.1	65.32	1	65.10	64.80	2.1	6,731	0.03%
2022/01/20	1.4	65.40	4.7	66.22	66.30	-3.4	6,874	-0.05%
2022/01/19	4	66.53	0	0.00	66.00	4	7,402	0.05%
2022/01/18	0	0.00	11.3	67.33	67.00	-11.3	7,750	-0.15%
2022/01/17	1.2	66.78	2	66.80	66.80	-0.9	7,872	-0.01%
2022/01/14	5.3	66.20	2	66.00	66.00	3.3	8,057	0.04%
2022/01/13	1.2	66.25	3	67.00	67.00	-1.8	8,087	-0.02%
2022/01/12	3.2	66.71	4	66.40	66.50	-0.8	8,079	-0.01%
2022/01/11	3	65.20	14.3	66.43	67.00	-11.3	7,972	-0.14%
2022/01/10	0	0.00	7	63.20	63.90	-7	7,738	-0.09%
2022/01/07	15	63.00	0	0.00	62.80	15	7,732	0.19%
2022/01/06	8	63.46	6	63.75	63.60	2	7,738	0.03%
2022/01/05	0	0.00	1	62.90	63.10	-1	7,746	-0.01%
2022/01/04	2.2	62.85	8	62.60	63.20	-5.9	7,864	-0.07%
2022/01/03	2	63.65	0	0.00	63.60	2	7,931	0.03%
2021/12/29	6	63.33	5	63.52	63.50	1	8,031	0.01%
2021/12/28	0.1	62.90	2	62.85	63.00	-1.9	8,085	-0.02%
2021/12/27	1	63.40	0	0.00	63.00	1	8,192	0.01%
2021/12/24	4	63.38	6	63.20	63.30	-2	8,294	-0.02%
2021/12/23	0	0.00	5	62.40	62.50	-5	8,336	-0.06%
2021/12/22	12	62.23	3	62.30	62.00	9	8,446	0.11%
2021/12/21	1	61.10	3	62.53	62.40	-2	8,678	-0.02%
2021/12/20	1	61.40	3	61.10	61.40	-2	9,124	-0.02%
2021/12/17	5.1	61.70	2	61.45	61.30	3.1	9,432	0.03%
2021/12/16	4	61.80	17	61.60	61.80	-13	10,123	-0.13%
2021/12/15	1.2	61.32	1	61.90	61.90	0.2	10,653	0.00%
2021/12/14	7	61.54	1	61.00	61.00	6	10,919	0.05%
2021/12/13	28	61.97	13	61.63	61.60	15	11,008	0.14%
2021/12/10	13.2	63.25	2	63.35	63.20	11.2	11,117	0.10%
2021/12/09	9	64.14	1.2	64.14	64.00	7.8	11,358	0.07%
2021/12/08	7	64.60	3	64.40	64.10	4	11,789	0.03%
2021/12/07	1	63.40	3	64.50	64.40	-2	12,028	-0.02%
2021/12/06	0.3	63.20	9	63.07	63.00	-8.7	12,160	-0.07%
2021/12/03	2.3	63.66	6	63.65	63.40	-3.7	12,276	-0.03%
2021/12/02	5.1	64.12	0	0.00	63.70	5.1	12,428	0.04%
2021/12/01	1	64.60	0	0.00	64.80	1	12,676	0.01%
2021/11/30	1	64.90	1	64.50	64.20	0	12,675	0.00%
2021/11/29	11.3	63.49	8.7	63.08	63.80	2.6	12,668	0.02%
2021/11/26	4.3	65.16	30.5	65.59	64.90	-26.3	12,667	-0.21%
2021/11/25	0	0.00	0.2	67.10	66.70	-0.2	12,678	0.00%
2021/11/24	1	66.60	11.3	66.88	66.90	-10.3	12,709	-0.08%
2021/11/23	1.6	66.56	1.5	66.70	66.50	0.1	12,738	0.00%
2021/11/22	2	66.55	23.3	66.58	66.70	-21.3	12,707	-0.17%
2021/11/19	3.3	67.43	2.5	67.76	67.10	0.8	12,660	0.01%
2021/11/18	0.2	68.90	0	0.00	68.70	0.2	12,521	0.00%
2021/11/17	0.1	68.70	12	68.53	68.90	-11.9	12,501	-0.10%
2021/11/16	4	68.58	11	68.53	68.50	-7	12,484	-0.06%
2021/11/15	15	69.65	4.3	69.58	69.00	10.7	12,470	0.09%
2021/11/12	27	67.39	4	68.13	68.50	23	12,312	0.19%
2021/11/11	1.2	66.87	4	66.63	66.70	-2.8	12,278	-0.02%
2021/11/10	14	66.84	6	66.80	66.80	8	12,311	0.06%
2021/11/09	15.6	66.87	28.6	66.84	67.50	-13	12,330	-0.11%
2021/11/08	1	67.30	0	0.00	67.50	1	12,253	0.01%
2021/11/05	7	67.09	2	66.70	67.00	5	12,270	0.04%
2021/11/04	18.1	68.78	0	0.00	68.50	18.1	12,132	0.15%
2021/11/03	1	69.40	4	69.65	69.60	-3	12,059	-0.02%
2021/11/02	11.8	68.86	9	69.11	68.20	2.8	11,962	0.02%
2021/11/01	16.1	70.86	2	70.60	70.90	14.1	11,713	0.12%
2021/10/29	28.5	71.08	58.1	71.16	70.90	-29.6	11,593	-0.26%
2021/10/28	7.1	69.98	24	69.98	69.90	-16.9	11,409	-0.15%
2021/10/27	53.7	68.87	25	69.46	69.90	28.7	11,209	0.26%
2021/10/26	13	65.10	28	66.32	67.20	-15	10,637	-0.14%
2021/10/25	15	61.23	10.7	61.47	61.90	4.3	10,289	0.04%
2021/10/22	5	59.42	29	59.90	60.80	-24	10,202	-0.24%
2021/10/21	2	57.25	4	58.28	58.20	-2	10,106	-0.02%
2021/10/20	0.1	56.90	0	0.00	57.30	0.1	10,103	0.00%
2021/10/19	3	56.33	32	56.34	57.00	-29	10,262	-0.28%
2021/10/18	3.4	55.87	1	55.80	56.40	2.4	10,314	0.02%
2021/10/15	0	0.00	20	55.00	55.20	-20	10,382	-0.19%
2021/10/14	3	54.63	1.5	55.00	54.50	1.5	10,443	0.01%
2021/10/13	1	54.31	13	54.65	54.80	-12	10,588	-0.11%
2021/10/12	8.4	55.53	2	55.25	55.30	6.4	10,583	0.06%
2021/10/08	4.2	56.76	3.1	57.30	56.80	1.1	10,518	0.01%
2021/10/07	6.4	56.23	0	0.00	56.40	6.4	10,529	0.06%
2021/10/06	7	55.97	0	0.00	55.30	7	10,674	0.07%
2021/10/05	9	55.13	2	55.10	56.00	7	10,724	0.07%
2021/10/04	7	55.47	1	55.60	55.30	6	10,856	0.06%
2021/10/01	12	56.37	1	56.80	56.00	11	11,058	0.10%
2021/09/30	9	57.67	12	57.70	57.40	-3	11,098	-0.03%
2021/09/29	6	57.60	15	57.27	57.40	-9	11,014	-0.08%
2021/09/28	11.2	56.77	9	57.39	57.90	2.2	10,929	0.02%
2021/09/27	48.2	57.94	17	56.93	56.10	31.2	10,701	0.29%
2021/09/24	14	60.03	12	59.79	59.80	2	10,230	0.02%
2021/09/23	32.8	61.09	39	61.41	61.10	-6.2	9,950	-0.06%
2021/09/22	34.6	82.45	12.1	81.43	82.30	22.5	9,324	0.24%
2021/09/17	16	84.79	18	84.59	85.00	-2	9,002	-0.02%
2021/09/16	5.1	84.47	0	0.00	83.90	5.1	8,754	0.06%
2021/09/15	34	83.94	12	84.24	84.60	22	8,643	0.25%
2021/09/14	24	82.47	9	82.41	83.50	15	8,435	0.18%
2021/09/13	6.6	83.20	6.1	81.16	81.50	0.5	8,187	0.01%
2021/09/10	9	79.66	0	0.00	81.20	9	7,808	0.12%
2021/09/09	2.1	76.13	7	75.77	78.50	-4.9	7,588	-0.06%
2021/09/08	4	75.13	1	74.80	75.10	3	7,397	0.04%
2021/09/07	22	74.14	9.5	74.87	76.10	12.5	7,242	0.17%
2021/09/06	13	73.42	0	0.00	73.60	13	7,053	0.18%
2021/09/03	2	69.80	5	69.94	69.90	-3	6,790	-0.04%
2021/09/02	18.1	69.62	1	69.40	69.40	17.1	6,743	0.25%
2021/09/01	1	71.80	0	0.00	71.30	1	6,592	0.02%
2021/08/31	0	0.00	3	68.30	69.30	-3	6,396	-0.05%
2021/08/30	0.1	67.50	0	0.00	67.60	0.1	6,261	0.00%
2021/08/27	3	66.27	3	66.23	66.90	0	6,208	0.00%
2021/08/26	1	65.20	1	65.40	65.30	0	6,145	0.00%
2021/08/25	2	65.30	1	65.30	65.40	1	6,158	0.02%
2021/08/24	3	64.33	0	0.00	64.80	3	6,142	0.05%
2021/08/23	0	0.00	1	64.40	64.80	-1	6,169	-0.02%
2021/08/20	4	63.70	0	0.00	63.00	4	6,168	0.06%
2021/08/19	1	64.90	0.6	64.40	63.60	0.5	6,197	0.01%
2021/08/18	4	62.85	5	62.30	65.40	-1	6,155	-0.02%
2021/08/17	4	64.85	0.7	65.05	63.50	3.3	6,094	0.05%
2021/08/16	2	66.30	3	66.10	65.90	-1	6,041	-0.02%
2021/08/13	2.3	67.09	5	68.30	67.80	-2.8	5,959	-0.05%
2021/08/12	0	0.00	10.2	66.32	67.00	-10.2	5,897	-0.17%
2021/08/11	1	65.50	2	65.40	65.30	-1	5,920	-0.02%
2021/08/10	18.1	65.10	0	0.00	64.50	18.1	5,951	0.30%
2021/08/06	0	0.00	2	64.60	64.70	-2	6,274	-0.03%
2021/08/04	26	64.70	6	64.70	65.00	20	6,738	0.30%
2021/08/03	0	0.00	3	63.90	64.30	-3	6,917	-0.04%
2021/08/02	0	0.00	7	62.37	63.60	-7	7,003	-0.10%
2021/07/30	0	0.00	20	61.90	62.40	-20	6,997	-0.29%
2021/07/29	3	61.37	1	62.50	62.20	2	7,027	0.03%
2021/07/28	12.1	61.65	22	60.40	61.40	-9.9	7,070	-0.14%
2021/07/27	7	63.97	0	0.00	62.10	7	7,230	0.10%
2021/07/26	2	64.80	6	65.40	64.80	-4	7,176	-0.06%
2021/07/23	14	66.00	7	65.93	66.40	7	7,135	0.10%
2021/07/22	7	64.96	1	64.70	65.00	6	6,977	0.09%
2021/07/21	1.1	65.65	5	65.36	65.10	-3.9	6,938	-0.06%
2021/07/20	1.5	66.00	1	65.80	65.80	0.5	6,906	0.01%
2021/07/19	16	66.35	0	0.00	66.60	16	6,888	0.23%
2021/07/16	13	65.35	3	64.90	65.60	10	6,921	0.14%
2021/07/15	5	64.14	1	64.50	64.80	4	6,945	0.06%
2021/07/14	26	63.65	0	0.00	63.30	26	6,955	0.37%
2021/07/13	9.5	64.62	7	64.37	64.00	2.5	7,001	0.04%
2021/07/12	21	64.88	3.7	64.56	65.40	17.3	6,962	0.25%
2021/07/09	13.5	62.42	0	0.00	62.90	13.5	6,865	0.20%
2021/07/08	21	61.38	13	61.66	62.90	8	6,744	0.12%
2021/07/07	7	58.70	17.5	58.29	59.10	-10.5	6,524	-0.16%
2021/07/06	2	56.95	1	57.10	56.80	1	6,403	0.02%
2021/07/05	12	56.88	0	0.00	56.70	12	6,492	0.18%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/30	0.4	56.60	0	0.00	56.60	0.4	6,742	0.01%
2021/06/29	1	56.90	0	0.00	56.70	1	6,807	0.01%
2021/06/28	21	55.77	22.4	55.82	57.60	-1.4	6,848	-0.02%
2021/06/25	1	54.50	0	0.00	54.80	1	6,779	0.01%
2021/06/24	0	0.00	0.6	54.40	54.20	-0.6	7,383	-0.01%
2021/06/23	0	0.00	4	53.95	54.00	-4	7,402	-0.05%
2021/06/22	6	54.08	22	54.01	53.80	-16	7,489	-0.21%
2021/06/21	0	0.00	0.1	54.00	53.90	-0.1	7,565	0.00%
2021/06/18	2	53.60	10.5	53.48	54.00	-8.5	7,566	-0.11%
2021/06/15	23.6	53.65	0	0.00	53.70	23.6	7,756	0.30%
2021/06/11	7	53.27	6	53.22	53.20	1	7,884	0.01%
2021/06/08	3	52.17	0	0.00	52.30	3	8,079	0.04%
2021/06/01	0	0.00	32	52.41	52.50	-32	8,588	-0.37%
2021/05/31	0	0.00	10	52.40	52.50	-10	8,689	-0.12%
2021/05/28	0	0.00	0.2	52.50	52.40	-0.2	8,738	0.00%
2021/05/26	0	0.00	8	51.60	51.80	-8	8,838	-0.09%
2021/05/25	0	0.00	20	51.70	51.70	-20	8,879	-0.23%
2021/05/24	2	51.70	0.5	51.60	51.50	1.5	8,946	0.02%
2021/05/18	40	49.10	2	51.00	51.00	38	9,037	0.42%
2021/05/17	2	50.20	9	49.53	48.45	-7	8,988	-0.08%
2021/05/14	6	51.93	1	52.10	51.00	5	8,783	0.06%
2021/05/13	10	49.77	3	49.80	49.85	7	8,642	0.08%
2021/05/12	15	50.78	38.5	49.40	50.20	-23.5	8,526	-0.28%
2021/05/11	8.2	53.77	1.1	53.07	53.80	7.1	8,165	0.09%
2021/05/10	37	54.07	3	53.73	54.60	34	7,961	0.43%
2021/05/07	3	53.30	0	0.00	53.50	3	7,907	0.04%
2021/05/06	7	53.21	0	0.00	53.00	7	7,904	0.09%
2021/05/05	5	52.60	23	52.82	52.50	-18	7,852	-0.23%
2021/05/04	27	52.28	22	53.80	52.20	5	7,773	0.06%
2021/05/03	6	53.38	9.5	53.04	53.10	-3.5	7,497	-0.05%
2021/04/29	0.3	53.40	0	0.00	53.10	0.3	7,427	0.00%
2021/04/28	0.1	53.70	2	53.90	53.70	-1.9	7,378	-0.03%
2021/04/27	0.1	53.80	0	0.00	54.10	0.1	7,421	0.00%
2021/04/26	0.1	54.15	7	54.11	54.30	-6.9	7,393	-0.09%
2021/04/23	2.1	53.00	34	52.89	53.20	-31.9	7,335	-0.43%
2021/04/22	11	54.15	3.3	54.20	52.70	7.7	7,311	0.10%
2021/04/21	7	53.57	0.4	54.00	54.10	6.6	7,133	0.09%
2021/04/20	10	52.90	7	52.96	53.10	3	7,055	0.04%
2021/04/19	1	52.50	4	52.95	53.10	-3	7,025	-0.04%
2021/04/16	10	50.10	4	50.93	51.40	6	6,894	0.09%
2021/04/14	0	0.00	2	49.85	49.55	-2	6,728	-0.03%
2021/04/13	15.2	50.34	3	50.10	49.85	12.2	6,716	0.18%
2021/04/12	17	49.94	13.9	49.81	49.95	3.1	6,649	0.05%
2021/04/09	5	49.49	10	49.45	49.45	-5	6,629	-0.08%
2021/04/08	4	49.98	0	0.00	49.80	4	6,544	0.06%
2021/04/07	0	0.00	2	49.95	50.00	-2	6,455	-0.03%
2021/04/06	0	0.00	36	49.90	50.00	-36	6,395	-0.56%
2021/04/01	11	49.50	2.2	49.76	49.60	8.8	6,285	0.14%
2021/03/31	1	49.60	10.8	49.46	49.50	-9.8	6,175	-0.16%
2021/03/30	1.3	48.83	0	0.00	48.90	1.3	6,036	0.02%
2021/03/29	74	48.98	20	48.91	48.85	54	5,902	0.91%
2021/03/26	11	45.62	3	45.53	45.75	8	5,279	0.15%
2021/03/25	12	45.09	4	45.13	45.20	8	5,226	0.15%
2021/03/24	1	44.45	0	0.00	44.40	1	5,136	0.02%
2021/03/23	2	45.00	0	0.00	45.20	2	5,052	0.04%
2021/03/19	1	44.50	3	44.30	44.55	-2	4,970	-0.04%
2021/03/18	3	45.08	2	45.10	45.15	1	4,895	0.02%
2021/03/17	2	45.25	3	45.13	45.30	-1	4,839	-0.02%
2021/03/16	0	0.00	1	44.30	44.40	-1	4,730	-0.02%
2021/03/12	6	43.50	2	43.38	43.30	4	4,930	0.08%
2021/03/11	2	44.05	4	43.86	43.80	-2	4,909	-0.04%
2021/03/10	0	0.00	3	43.85	43.85	-3	4,774	-0.06%
2021/03/09	21	43.23	16	43.16	43.50	5	4,695	0.11%
2021/03/08	20	42.63	4	42.65	42.75	16	4,623	0.35%
2021/03/05	1.1	41.92	0	0.00	42.15	1.1	4,621	0.02%
2021/03/04	0	0.00	1	42.30	42.20	-1	4,853	-0.02%
2021/03/03	1	41.85	1	42.00	42.05	0	4,788	0.00%
2021/03/02	1	41.85	1	42.05	41.60	0	4,714	0.00%
2021/02/26	1.1	41.60	0	0.00	41.70	1.1	4,687	0.02%
2021/02/25	1	41.70	0	0.00	41.65	1	4,612	0.02%
2021/02/24	0	0.00	16	41.99	41.45	-16	4,608	-0.35%
2021/02/23	6	41.63	4	41.63	41.75	2	4,563	0.04%
2021/02/22	3	41.28	2	41.20	41.20	1	4,583	0.02%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/02	5	39.29	0	0.00	39.25	5	4,806	0.10%
2021/02/01	2	38.70	0	0.00	38.80	2	4,840	0.04%
2021/01/29	0	0.00	1	38.85	38.75	-1	4,864	-0.02%
2021/01/26	1	39.50	1	39.55	39.50	0	4,866	0.00%
2021/01/25	3	39.52	0	0.00	39.70	3	4,884	0.06%
2021/01/22	0	0.00	1	39.50	39.60	-1	4,948	-0.02%
2021/01/21	3	39.42	0	0.00	39.50	3	5,016	0.06%
2021/01/20	8	39.55	1	39.60	39.35	7	5,139	0.14%
2021/01/19	3	40.08	0	0.00	40.00	3	5,446	0.06%
2021/01/18	0	0.00	10	39.85	40.20	-10	5,425	-0.18%
2021/01/15	1	40.20	0	0.00	40.25	1	5,380	0.02%
2021/01/12	1	40.50	0	0.00	40.50	1	5,374	0.02%
2021/01/11	1	40.60	1	40.55	40.65	0	5,350	0.00%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	1	40.30	0.9	40.25	40.25	0.1	5,373	0.00%
2021/01/06	3	40.23	5	40.65	40.20	-2	5,376	-0.04%
2021/01/05	5	40.72	0	0.00	40.70	5	5,327	0.09%
2021/01/04	4	40.84	1	40.80	40.70	3	5,346	0.06%
2020/12/31	2	40.85	1	40.80	40.90	1	5,360	0.02%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	5	40.21	5	40.25	40.10	0	5,534	0.00%
2020/12/21	0	0.00	4.7	40.60	40.60	-4.7	5,573	-0.08%
2020/12/16	0	0.00	1.6	40.68	40.75	-1.6	5,582	-0.03%
2020/12/15	1	40.50	7	40.46	40.45	-6	5,575	-0.11%
2020/12/14	0	0.00	10	40.58	40.45	-10	5,559	-0.18%
2020/12/11	0	0.00	1	40.60	40.55	-1	5,568	-0.02%
2020/12/10	2	40.28	0	0.00	40.35	2	5,520	0.04%
2020/12/09	10.5	40.16	2	40.45	40.40	8.5	5,490	0.15%
2020/12/08	1	41.30	0	0.00	41.20	1	5,326	0.02%
2020/12/04	0	0.00	5	41.50	41.55	-5	5,175	-0.10%
2020/12/03	2	41.40	1	41.50	41.45	1	5,148	0.02%
2020/12/02	4	41.40	0	0.00	41.25	4	5,134	0.08%
2020/12/01	2	41.65	9	42.09	41.65	-7	5,124	-0.14%
2020/11/30	0	0.00	11	41.78	42.05	-11	5,073	-0.22%
2020/11/26	7	40.89	0	0.00	41.00	7	4,964	0.14%
2020/11/25	2	40.90	0	0.00	40.80	2	5,174	0.04%
2020/11/24	2	41.10	1	41.00	41.00	1	5,340	0.02%
2020/11/23	3.7	41.31	0	0.00	41.30	3.7	5,495	0.07%
2020/11/20	0	0.00	1	41.35	41.40	-1	5,501	-0.02%
2020/11/19	7	41.42	0	0.00	41.40	7	5,590	0.13%
2020/11/18	0	0.00	5	40.95	40.95	-5	5,553	-0.09%
2020/11/17	0	0.00	6.1	40.89	40.85	-6.1	5,622	-0.11%
2020/11/16	1	40.95	0	0.00	40.80	1	5,871	0.02%
2020/11/13	2	40.68	0	0.00	40.70	2	6,573	0.03%
2020/11/12	3	41.00	8	40.98	40.85	-5	6,742	-0.07%
2020/11/11	4	40.90	8	40.86	41.40	-4	6,913	-0.06%
2020/11/10	4	40.89	0	0.00	40.65	4	6,835	0.06%
2020/11/09	0	0.00	2	40.40	40.20	-2	6,776	-0.03%
2020/11/06	6	40.34	6	40.05	40.05	0	6,781	0.00%
2020/11/05	1	40.15	2	40.40	40.25	-1	6,780	-0.01%
2020/10/30	5	39.75	0	0.00	39.50	5	6,796	0.07%
2020/10/29	2	39.88	1.8	40.00	40.05	0.2	6,757	0.00%
2020/10/28	13	40.57	18	40.54	40.55	-5	6,752	-0.07%
2020/10/27	19.5	40.77	16	40.88	41.05	3.5	6,679	0.05%
2020/10/20	1	38.45	5	38.54	38.50	-4	6,543	-0.06%
2020/10/19	0	0.00	5	38.55	38.55	-5	6,523	-0.08%
2020/10/16	2	38.23	0	0.00	38.20	2	6,513	0.03%
2020/10/12	1	39.00	1	39.20	38.85	0	6,755	0.00%
2020/10/08	0	0.00	1	39.75	39.30	-1	6,856	-0.01%
2020/10/06	0	0.00	10	39.88	39.90	-10	6,927	-0.14%
2020/09/29	1	38.85	10	38.80	38.85	-9	6,951	-0.13%
2020/09/28	0	0.00	1	39.55	39.40	-1	6,890	-0.01%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	2	39.35	12	39.44	39.40	-10	6,959	-0.14%
2020/09/23	1	40.20	0	0.00	40.20	1	7,020	0.01%
2020/09/21	3	41.65	0	0.00	41.40	3	7,034	0.04%
2020/09/18	10	41.70	5	41.65	41.70	5	7,052	0.07%
2020/09/15	0	0.00	2	41.45	41.45	-2	7,051	-0.03%
2020/09/14	1	41.70	0	0.00	41.55	1	7,072	0.01%
2020/09/11	1	41.35	0	0.00	41.30	1	7,096	0.01%
2020/09/10	0	0.00	2	41.20	41.10	-2	7,073	-0.03%
2020/09/08	0	0.00	0.2	41.50	41.40	-0.2	7,177	0.00%
2020/09/07	3	41.43	1	41.55	41.45	2	7,272	0.03%
2020/09/04	0	0.00	2	41.35	41.50	-2	7,403	-0.03%
2020/09/03	6	41.65	5	41.95	41.80	1	7,475	0.01%
2020/09/02	4	41.45	1	41.35	41.45	3	7,464	0.04%
2020/09/01	11	42.14	1	41.85	41.85	10	7,474	0.13%
2020/08/31	6	42.86	3	43.20	43.20	3	7,377	0.04%
2020/08/28	8	42.03	24.3	42.05	42.20	-16.3	7,189	-0.23%
2020/08/27	11	39.40	3	40.02	40.05	8	7,080	0.11%
2020/08/26	2.1	39.26	0	0.00	39.35	2.1	6,946	0.03%
2020/08/25	0	0.00	8	39.13	39.00	-8	6,912	-0.12%
2020/08/24	3	37.95	6	38.00	37.85	-3	6,825	-0.04%
2020/08/21	6.3	38.18	2	38.05	38.25	4.3	6,772	0.06%
2020/08/20	25	38.30	5	37.39	37.45	20	6,713	0.30%
2020/08/19	43	37.59	20	39.03	39.05	23	6,444	0.36%
2020/08/17	0	0.00	1	54.40	54.40	-1	5,504	-0.02%
2020/08/14	2	53.00	20	52.60	53.10	-18	5,306	-0.34%
2020/08/13	0	0.00	16	53.03	53.40	-16	5,255	-0.30%
2020/08/12	12	52.50	12	52.40	53.00	0	5,247	0.00%
2020/08/11	0	0.00	2	53.10	52.70	-2	5,238	-0.04%
2020/08/07	2	53.00	18	52.70	53.00	-16	5,258	-0.30%
2020/08/03	1	51.40	1	51.90	52.20	0	5,146	0.00%
2020/07/31	1	50.20	2	51.40	50.80	-1	5,063	-0.02%
2020/07/29	2	49.85	3	49.43	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	10	45.90	47.00	-10	4,892	-0.20%
2020/07/27	2	47.55	0	0.00	46.40	2	4,893	0.04%
2020/07/24	1	48.55	0	0.00	48.50	1	4,848	0.02%
2020/07/23	1	49.70	0	0.00	49.45	1	4,880	0.02%
2020/07/22	0	0.00	1	50.30	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	1	49.70	50.20	-1	4,939	-0.02%
2020/07/20	1	49.75	0	0.00	48.95	1	4,914	0.02%
2020/07/17	0	0.00	10	49.78	49.55	-10	4,874	-0.21%
2020/07/16	1	51.50	0	0.00	51.20	1	4,761	0.02%
2020/07/15	1	53.70	2	53.95	53.80	-1	4,637	-0.02%
2020/07/14	2	54.00	3	53.73	54.00	-1	4,523	-0.02%
2020/07/13	1	53.60	0	0.00	53.60	1	4,460	0.02%
2020/07/10	1	53.10	1	53.40	53.00	0	4,428	0.00%
2020/07/09	7	54.29	2	54.40	54.30	5	4,373	0.11%
2020/07/08	0	0.00	2	54.60	54.60	-2	4,335	-0.05%
2020/07/07	1	53.70	2	54.10	54.20	-1	4,296	-0.02%
2020/07/06	2	54.20	0	0.00	54.10	2	4,287	0.05%
2020/07/03	5	53.60	0	0.00	53.50	5	4,273	0.12%
2020/07/02	6	53.57	2	53.80	54.00	4	4,302	0.09%
2020/07/01	2	51.90	1	51.70	51.70	1	4,350	0.02%
2020/06/30	1	51.00	0	0.00	51.10	1	4,565	0.02%
2020/06/29	30	50.10	0	0.00	50.30	30	4,533	0.66%
2020/06/24	1	50.60	3	50.67	50.60	-2	4,515	-0.04%
2020/06/23	7	50.47	0	0.00	50.60	7	4,522	0.15%
2020/06/18	1	50.20	3	50.50	50.30	-2	4,597	-0.04%
2020/06/17	0	0.00	1	49.95	49.85	-1	4,584	-0.02%
2020/06/16	8	50.34	0	0.00	50.20	8	4,617	0.17%
2020/06/15	1	50.30	0	0.00	49.95	1	4,641	0.02%
2020/06/12	11	48.72	1	49.50	49.80	10	4,626	0.22%
2020/06/11	0	0.00	21	51.44	50.10	-21	4,573	-0.46%
2020/06/10	3	50.90	1	51.10	51.40	2	4,436	0.05%
2020/06/09	0	0.00	2	49.45	49.40	-2	4,373	-0.05%
2020/06/08	0	0.00	1	49.35	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	1	48.75	48.75	-1	4,314	-0.02%
2020/06/03	4	48.45	1	48.50	48.30	3	4,290	0.07%
2020/06/02	0	47.10	0	0.00	47.30	0	4,169	0.00%
2020/06/01	2	46.10	1	46.15	46.05	1	4,098	0.02%
2020/05/25	1	45.10	0	0.00	45.30	1	3,901	0.03%
2020/05/22	2	45.15	0	0.00	45.00	2	3,892	0.05%
2020/05/15	0	0.00	2	44.50	44.35	-2	3,640	-0.05%
2020/05/13	1	44.05	0	0.00	44.10	1	3,538	0.03%
2020/05/12	3	43.97	0	0.00	43.85	3	3,524	0.09%
2020/05/06	0	0.00	1	43.60	43.55	-1	3,443	-0.03%
2020/04/30	0	0.00	7	44.65	44.60	-7	3,406	-0.21%
2020/04/29	0	0.00	3	44.70	44.65	-3	3,369	-0.09%
2020/04/28	6	43.80	2	43.85	43.95	4	3,313	0.12%
2020/04/27	0	0.00	1	42.65	42.75	-1	3,294	-0.03%
2020/04/24	1	41.70	0	0.00	41.70	1	3,219	0.03%
2020/04/23	2	41.70	1	41.60	41.60	1	3,202	0.03%
2020/04/20	1	41.75	0	0.00	41.85	1	3,117	0.03%
2020/04/17	1	41.75	1	42.20	41.80	0	3,106	0.00%
2020/04/16	1	41.85	2	41.85	41.95	-1	3,052	-0.03%
2020/04/15	0	0.00	3	42.03	41.95	-3	3,021	-0.10%
2020/04/14	0	0.00	1	41.60	41.65	-1	2,977	-0.03%
2020/04/13	1	41.30	0	0.00	41.25	1	2,954	0.03%
2020/04/09	1	41.30	1	41.70	41.30	0	2,923	0.00%
2020/04/08	3	41.47	1	41.60	41.75	2	2,875	0.07%
2020/04/07	7	41.76	6	41.45	41.30	1	2,832	0.04%
2020/04/06	6	41.73	5	42.08	41.95	1	2,735	0.04%
2020/04/01	3	41.93	10	41.96	42.00	-7	2,553	-0.27%
2020/03/27	0	0.00	1	34.40	34.80	-1	2,431	-0.04%
2020/03/26	1	33.45	0	0.00	33.75	1	2,530	0.04%
2020/03/25	0	0.00	3	32.93	33.40	-3	2,631	-0.11%
2020/03/24	0	0.00	1	31.30	31.45	-1	2,628	-0.04%
2020/03/23	2	30.25	1	30.35	30.10	1	2,638	0.04%
2020/03/20	0	0.00	1	31.55	31.20	-1	2,635	-0.04%
2020/03/19	8	30.81	1.5	30.17	30.10	6.5	2,616	0.25%
2020/03/17	1	34.40	1.7	34.37	34.05	-0.7	2,453	-0.03%
2020/03/16	1	35.90	1	37.30	35.90	0	2,400	0.00%
2020/03/13	6	36.00	0	0.00	37.45	6	2,383	0.25%
2020/03/12	1	39.70	0.6	39.50	39.40	0.4	2,313	0.02%
2020/03/11	0	0.00	0.6	40.70	40.70	-0.6	2,278	-0.02%
2020/03/10	2	39.95	1	40.00	40.35	1	2,289	0.04%
2020/03/09	7	40.47	0	0.00	40.30	7	2,273	0.31%
2020/03/02	0.3	41.15	0	0.00	41.15	0.3	2,277	0.01%
2020/02/26	5	41.45	0	0.00	41.55	5	2,321	0.22%
2020/02/25	0	0.00	6	41.45	41.75	-6	2,344	-0.26%
2020/02/19	1	42.60	0	0.00	42.95	1	2,428	0.04%
2020/02/17	0.3	42.55	0	0.00	42.55	0.3	2,669	0.01%
2020/02/13	0	0.00	1	42.75	42.75	-1	2,708	-0.04%
2020/02/11	6	42.31	0.6	42.30	42.30	5.4	2,738	0.20%
2020/02/10	5	41.72	0	0.00	42.00	5	2,754	0.18%
2020/02/04	2	41.75	0	0.00	41.70	2	2,775	0.07%
2020/02/03	0	0.00	2	40.70	41.60	-2	2,743	-0.07%
2020/01/31	0	0.00	1	42.75	42.45	-1	2,736	-0.04%
2020/01/13	0	0.00	5	45.30	45.35	-5	2,805	-0.18%
2020/01/08	5	44.20	0	0.00	44.10	5	2,905	0.17%
2020/01/03	0.2	45.10	0	0.00	45.10	0.2	2,925	0.01%
2019/12/23	3	44.13	0	0.00	43.90	3	2,739	0.11%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/17	2	45.53	0	0.00	45.60	2	2,336	0.09%
2019/12/16	1	46.00	2	46.33	45.80	-1	2,299	-0.04%
2019/12/10	1	45.65	0	0.00	45.65	1	2,205	0.05%
2019/12/06	2	45.90	0	0.00	45.80	2	2,178	0.09%
2019/11/26	1	46.95	0	0.00	46.25	1	2,046	0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/18	1	47.70	0	0.00	47.65	1	1,887	0.05%
2019/11/14	6	48.25	6	48.38	48.30	0	1,824	0.00%
2019/11/07	0	0.00	1	47.40	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	4	47.38	47.45	-4	1,752	-0.23%
2019/11/05	0	0.00	1	46.70	46.70	-1	1,727	-0.06%
2019/11/04	0	0.00	1	46.60	46.60	-1	1,735	-0.06%
2019/10/30	0	0.00	2	46.53	46.60	-2	1,748	-0.11%
2019/10/29	0	0.00	2	45.90	45.90	-2	1,724	-0.12%
2019/10/24	0	0.00	9	46.63	46.75	-9	1,682	-0.53%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/22	3	45.85	0	0.00	45.25	3	1,598	0.19%
2019/10/17	0	0.00	4	44.83	45.30	-4	1,529	-0.26%
2019/10/16	0	0.00	1	44.75	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	6	44.14	44.30	-6	1,464	-0.41%
2019/10/08	0	0.00	3	43.55	43.60	-3	1,423	-0.21%
2019/10/07	0	0.00	2	43.18	42.95	-2	1,396	-0.14%
2019/10/04	0	0.00	5	42.10	42.25	-5	1,366	-0.37%
2019/10/03	2	41.70	0	0.00	41.70	2	1,375	0.15%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/18	1	43.05	2	42.98	43.15	-1	1,595	-0.06%
2019/09/12	0	0.00	2	43.18	43.10	-2	1,922	-0.10%
2019/09/11	1	43.00	0	0.00	43.00	1	1,993	0.05%
2019/09/10	0	0.00	2	43.00	43.00	-2	1,990	-0.10%
2019/09/06	5	42.91	0	0.00	42.90	5	2,004	0.25%
2019/09/05	3	43.28	2	43.15	43.10	1	2,019	0.05%
2019/08/27	3	42.65	0	0.00	41.80	3	2,060	0.15%
2019/08/26	0	0.00	2	42.80	42.45	-2	2,026	-0.10%
2019/08/23	5	43.02	0	0.00	43.10	5	2,017	0.25%
2019/08/20	1	42.55	1	42.75	42.50	0	2,063	0.00%
2019/08/15	4	43.20	11	43.30	43.40	-7	2,022	-0.35%
2019/08/14	0	0.00	1	43.20	42.75	-1	1,953	-0.05%
2019/08/13	0	0.00	3	42.55	42.55	-3	1,897	-0.16%
2019/08/12	0	0.00	5	42.25	42.40	-5	1,881	-0.27%
2019/08/02	6	40.43	0	0.00	40.35	6	1,920	0.31%
2019/07/31	0	0.00	4	41.59	41.45	-4	1,955	-0.20%
2019/07/30	4	42.00	0	0.00	41.50	4	1,962	0.20%
2019/07/22	0	0.00	1	42.15	42.20	-1	1,966	-0.05%
2019/07/17	4	41.35	0	0.00	41.35	4	1,998	0.20%
2019/07/16	3	41.70	0	0.00	41.85	3	1,986	0.15%
2019/07/02	1.2	44.19	0	0.00	43.90	1.2	2,245	0.05%
2019/06/24	0	0.00	1	45.10	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	3	44.52	44.40	-3	2,139	-0.14%
2019/06/20	1	44.05	0	0.00	44.20	1	2,005	0.05%
2019/06/19	0	0.00	2	43.60	43.65	-2	1,965	-0.10%
2019/06/11	0	0.00	17	41.95	42.20	-17	1,914	-0.89%
2019/06/05	10	41.10	1	41.15	40.90	9	1,907	0.47%
2019/06/04	1	40.65	0	0.00	40.95	1	1,909	0.05%
2019/05/29	1	40.15	0	0.00	40.15	1	1,882	0.05%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/23	0	0.00	6	40.25	40.30	-6	1,855	-0.32%
2019/05/20	0	0.00	2	40.20	40.70	-2	1,884	-0.11%
2019/05/13	0	0.00	29.8	39.83	39.60	-29.8	1,847	-1.62%
2019/05/10	0	0.00	63	40.44	40.45	-63	1,834	-3.43%
2019/05/09	24	40.46	70	40.03	39.90	-46	1,843	-2.50%
2019/05/08	38	41.13	3	41.10	40.90	35	1,814	1.93%
2019/05/07	19	41.71	10	41.65	41.65	9	1,797	0.50%
2019/05/06	35	41.85	10	41.64	41.60	25	1,797	1.39%
2019/05/03	0	0.00	5	42.35	42.45	-5	1,795	-0.28%
2019/05/02	14	42.31	8	42.70	42.30	6	1,797	0.33%
2019/04/30	0	0.00	15	42.19	42.40	-15	1,792	-0.84%
2019/04/29	1	41.80	22	42.09	41.80	-21	1,781	-1.18%
2019/04/26	17	41.64	12	41.65	41.65	5	1,777	0.28%
2019/04/25	3	41.90	5	42.00	42.00	-2	1,769	-0.11%
2019/04/24	2	41.98	5	41.85	41.85	-3	1,764	-0.17%
2019/04/23	14	42.18	0	0.00	42.20	14	1,757	0.80%
2019/04/22	11	42.61	0	0.00	42.50	11	1,735	0.63%
2019/04/19	13	42.55	15	42.49	42.75	-2	1,732	-0.12%
2019/04/18	81	42.45	82	41.83	41.75	-1	1,696	-0.06%
2019/04/17	9	42.74	13	42.87	42.80	-4	1,650	-0.24%
2019/04/16	40	42.78	8	42.76	42.75	32	1,628	1.96%
2019/04/15	36	43.48	25	43.25	43.25	11	1,598	0.69%
2019/04/12	14	43.69	10	43.93	43.80	4	1,574	0.25%
2019/04/11	11	43.62	3	43.50	43.50	8	1,579	0.51%
2019/04/10	29	43.81	28	43.92	43.95	1	1,548	0.06%
2019/04/09	11.4	44.24	8	44.17	44.20	3.4	1,492	0.23%
2019/04/08	8	44.63	6	44.60	44.60	2	1,455	0.14%
2019/04/03	2	45.00	10	45.10	45.05	-8	1,400	-0.57%
2019/04/02	1	45.40	0	0.00	45.60	1	1,376	0.07%
2019/04/01	4	45.90	56	45.85	45.80	-52	1,361	-3.82%
2019/03/29	7	45.54	46	45.57	46.60	-39	1,337	-2.92%
2019/03/28	2	46.78	0	0.00	46.60	2	1,231	0.16%
2019/03/27	2.2	47.57	0	0.00	47.45	2.2	1,229	0.18%
2019/03/26	0.4	48.05	0	0.00	48.20	0.4	1,224	0.03%
2019/03/22	1	48.15	0	0.00	48.25	1	1,209	0.08%
2019/03/19	0	0.00	4	48.55	48.65	-4	1,189	-0.34%
2019/03/18	0	0.00	1	48.65	48.55	-1	1,184	-0.08%
2019/03/15	1	47.20	0	0.00	47.95	1	1,154	0.09%
2019/03/08	1	47.95	0	0.00	47.80	1	1,168	0.09%
2019/03/06	0	0.00	0.9	49.00	49.25	-0.9	1,225	-0.07%
2019/02/26	0	0.00	2	48.60	48.70	-2	1,207	-0.17%
2019/02/25	0	0.00	2	48.28	48.45	-2	1,206	-0.17%
2019/02/20	2	48.20	0	0.00	48.10	2	1,227	0.16%
2019/02/18	0	0.00	1	47.60	47.60	-1	1,231	-0.08%
2019/02/13	1	46.65	2	46.70	46.60	-1	1,212	-0.08%
2019/02/12	1	46.80	0	0.00	46.75	1	1,213	0.08%
2019/01/29	1	46.05	1	46.40	46.40	0	1,201	0.00%
2019/01/24	0	0.00	1	46.35	46.35	-1	1,208	-0.08%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/22	1	46.30	0	0.00	45.80	1	1,215	0.08%
2019/01/17	0	0.00	8	46.59	46.60	-8	1,279	-0.63%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/15	0	0.00	1	47.00	47.15	-1	1,292	-0.08%
2019/01/11	0	0.00	2	47.05	46.95	-2	1,327	-0.15%
2019/01/09	0	0.00	6	46.69	46.95	-6	1,367	-0.44%
2019/01/08	1	45.55	0	0.00	45.50	1	1,382	0.07%
2019/01/07	0	0.00	3	46.08	46.20	-3	1,416	-0.21%
2019/01/04	0	0.00	5	45.34	45.40	-5	1,471	-0.34%
2019/01/03	1	44.80	3	45.23	45.00	-2	1,621	-0.12%
2019/01/02	2	44.50	0	0.00	44.40	2	1,640	0.12%
2018/12/27	0	0.00	4	44.81	44.80	-4	1,821	-0.22%
2018/12/26	3	44.43	2	44.30	44.30	1	1,978	0.05%
2018/12/25	7	44.40	2	44.40	44.40	5	2,029	0.25%
2018/12/24	3	44.92	12	44.96	44.95	-9	2,063	-0.44%
2018/12/22	4	45.18	0	0.00	45.10	4	2,104	0.19%
2018/12/21	0	0.00	3	45.42	45.55	-3	2,192	-0.14%
2018/12/20	10.2	45.72	2	45.00	44.90	8.2	2,244	0.37%
2018/12/19	9	46.59	0	0.00	46.50	9	2,298	0.39%
2018/12/18	3	46.72	4	46.88	46.90	-1	2,356	-0.04%
2018/12/17	4	47.18	4	47.08	47.15	0	2,385	0.00%
2018/12/14	3	47.58	0	0.00	47.25	3	2,400	0.12%
2018/12/13	0	0.00	4	47.79	47.90	-4	2,460	-0.16%
2018/12/12	4	47.15	5	47.41	47.45	-1	2,507	-0.04%
2018/12/11	4	47.11	8.1	47.03	47.00	-4.1	2,541	-0.16%
2018/12/10	9	47.06	0	0.00	46.80	9	2,596	0.35%
2018/12/07	4	47.48	6	47.79	47.70	-2	2,610	-0.08%
2018/12/06	13.2	47.59	9	47.20	47.20	4.2	2,643	0.16%
2018/12/05	5	47.82	6	48.44	48.50	-1	2,663	-0.04%
2018/12/04	3	48.52	3	49.08	48.60	0	2,662	0.00%
2018/12/03	3	48.60	0	0.00	48.55	3	2,660	0.11%
2018/11/30	4.6	48.20	6	48.71	48.95	-1.4	2,651	-0.05%
2018/11/29	5	48.46	1	48.45	48.25	4	2,613	0.15%
2018/11/28	2	48.20	1	47.95	48.35	1	2,616	0.04%
2018/11/27	1	46.75	1	47.25	47.30	0	2,621	0.00%
2018/11/26	2	46.55	2	47.08	47.00	0	2,633	0.00%
2018/11/23	5	46.71	5	46.76	46.55	0	2,649	0.00%
2018/11/22	2	47.35	10	48.05	47.15	-8	2,658	-0.30%
2018/11/21	2	46.95	7	47.52	47.85	-5	2,676	-0.19%
2018/11/20	2	47.10	2	47.50	47.45	0	2,711	0.00%
2018/11/19	0	0.00	10	46.75	47.25	-10	2,797	-0.36%
2018/11/16	2	46.00	9.6	46.30	46.20	-7.6	2,816	-0.27%
2018/11/15	3	45.73	5	46.25	45.85	-2	2,841	-0.07%
2018/11/14	0	0.00	5	44.73	45.05	-5	2,835	-0.18%
2018/11/13	1	43.15	10	44.37	44.60	-9	2,896	-0.31%
2018/11/12	1	43.80	1	43.85	43.85	0	2,915	0.00%
2018/11/09	0	0.00	2	43.95	43.85	-2	2,932	-0.07%
2018/11/08	0	0.00	16	44.13	44.25	-16	2,940	-0.54%
2018/11/07	2	42.80	2	42.98	43.00	0	2,966	0.00%
2018/11/06	9	42.86	4	42.65	42.65	5	2,984	0.17%
2018/11/05	0	0.00	1	43.00	43.00	-1	3,038	-0.03%
2018/11/02	3	43.18	5	43.25	43.30	-2	3,052	-0.07%
2018/11/01	0	0.00	1	43.05	43.05	-1	3,045	-0.03%
2018/10/31	1	42.35	3	42.70	42.80	-2	3,049	-0.07%
2018/10/30	5	41.92	4	41.93	41.95	1	3,054	0.03%
2018/10/29	4.4	42.14	0	0.00	41.85	4.4	3,074	0.14%
2018/10/26	7.6	42.22	8.6	42.49	42.30	-1	3,093	-0.03%
2018/10/25	19	42.48	9	42.05	42.05	10	3,181	0.31%
2018/10/24	5	43.61	1.4	43.86	43.50	3.6	3,242	0.11%
2018/10/23	8	43.86	9.2	44.15	44.40	-1.2	3,290	-0.04%
2018/10/22	3	43.77	4	44.08	44.00	-1	3,333	-0.03%
2018/10/19	4.3	43.55	3	43.77	43.85	1.3	3,340	0.04%
2018/10/18	13	44.69	8	44.39	44.35	5	3,332	0.15%
2018/10/17	0	0.00	8	45.15	44.95	-8	3,329	-0.24%
2018/10/16	15	45.25	3	44.90	44.80	12	3,318	0.36%
2018/10/15	9.4	45.68	5	45.50	45.50	4.4	3,301	0.13%
2018/10/12	19	45.91	14	46.04	46.05	5	3,288	0.15%
2018/10/11	56	46.99	18	45.60	45.40	38	3,248	1.17%
2018/10/08	3	50.93	2	50.50	50.50	1	3,142	0.03%
2018/09/26	10	35.75	6	35.85	35.75	4	3,086	0.13%
2018/09/25	0	0.00	11	35.83	35.95	-11	3,035	-0.36%
2018/09/21	1	34.80	13	35.00	35.15	-12	2,902	-0.41%
2018/09/20	4	34.70	0	0.00	34.70	4	2,886	0.14%
2018/09/14	0	0.00	4	35.05	35.05	-4	2,836	-0.14%
2018/09/13	0	0.00	3	34.35	34.80	-3	2,776	-0.11%
2018/09/12	0	0.00	3	34.15	34.05	-3	2,740	-0.11%
2018/09/11	4	33.30	4	33.68	33.80	0	2,758	0.00%
2018/09/10	2	33.33	2.3	33.16	33.15	-0.3	2,820	-0.01%
2018/09/07	4	33.58	4	33.65	33.45	0	2,866	0.00%
2018/09/06	4	33.80	5	33.80	33.80	-1	2,880	-0.03%
2018/09/05	18	33.90	12	33.75	33.75	6	2,908	0.21%
2018/09/04	2	34.05	2	34.20	34.20	0	2,911	0.00%
2018/09/03	4	34.05	1	34.05	34.10	3	2,918	0.10%
2018/08/31	0	0.00	13	34.40	34.60	-13	2,917	-0.45%
2018/08/30	3	34.32	1	34.50	34.45	2	2,931	0.07%
2018/08/29	0	0.00	3	34.48	34.50	-3	3,008	-0.10%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/27	2.3	34.14	0	0.00	34.10	2.3	3,138	0.07%
2018/08/24	3	34.28	0	0.00	34.30	3	3,172	0.09%
2018/08/22	0	0.00	4	34.48	34.40	-4	3,302	-0.12%
2018/08/20	0	0.00	2	34.30	34.20	-2	3,316	-0.06%
2018/08/15	8	34.41	5	34.47	34.30	3	3,299	0.09%
2018/08/14	0	0.00	10	33.99	34.00	-10	3,240	-0.31%
2018/08/13	4	33.45	36	33.43	33.40	-32	3,246	-0.99%
2018/08/10	0	0.00	4	33.90	33.90	-4	3,247	-0.12%
2018/08/09	26	33.76	15	33.70	33.70	11	3,259	0.34%
2018/08/08	0	0.00	2	34.40	34.35	-2	3,257	-0.06%
2018/08/07	6	34.10	2	34.20	34.15	4	3,256	0.12%
2018/08/06	1	34.20	0	0.00	34.20	1	3,289	0.03%
2018/08/03	1	33.75	9	34.06	34.20	-8	3,298	-0.24%
2018/08/01	12	33.76	2	34.10	33.70	10	3,259	0.31%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/30	2	33.55	6	33.65	33.65	-4	3,213	-0.12%
2018/07/27	12	33.55	0	0.00	33.75	12	3,252	0.37%
2018/07/26	8	33.78	53	33.60	33.75	-45	3,267	-1.38%
2018/07/25	0	0.00	4	33.60	33.50	-4	3,295	-0.12%
2018/07/24	13.3	33.33	8	33.43	33.55	5.3	3,296	0.16%
2018/07/23	1	33.00	1	33.15	33.00	0	3,290	0.00%
2018/07/20	14	34.78	7.2	34.90	34.90	6.8	3,248	0.21%
2018/07/19	1	34.85	0	0.00	34.90	1	3,211	0.03%
2018/07/18	1	35.05	0	0.00	35.00	1	3,209	0.03%
2018/07/17	6	34.98	13	34.99	35.00	-7	3,197	-0.22%
2018/07/16	12	35.07	2	35.00	34.95	10	3,242	0.31%
2018/07/13	0	0.00	7	35.09	35.20	-7	3,289	-0.21%
2018/07/12	3	34.62	7	34.93	34.95	-4	3,340	-0.12%
2018/07/11	0	0.00	2	34.85	34.60	-2	3,474	-0.06%
2018/07/10	1	34.75	0	0.00	34.70	1	3,540	0.03%
2018/07/09	12	33.70	42	34.32	34.50	-30	3,609	-0.83%
2018/07/06	29	33.59	12	33.50	33.50	17	3,807	0.45%
2018/07/05	5	33.98	7	34.25	33.80	-2	3,893	-0.05%
2018/07/04	21	34.29	19	34.26	34.20	2	4,025	0.05%
2018/07/03	18	34.51	7	34.31	34.25	11	4,200	0.26%
2018/07/02	2	34.98	0	0.00	34.70	2	4,195	0.05%
2018/06/29	6	34.75	3	35.20	35.20	3	4,203	0.07%
2018/06/28	11	34.60	33	34.83	34.75	-22	4,195	-0.52%
2018/06/27	20	35.07	0	0.00	34.70	20	4,224	0.47%
2018/06/26	32	35.33	64	34.97	35.05	-32	4,254	-0.75%
2018/06/25	18	35.93	0	0.00	35.65	18	4,274	0.42%
2018/06/22	8	35.76	0	0.00	35.70	8	4,728	0.17%
2018/06/20	35	35.60	6	35.84	35.85	29	4,803	0.60%
2018/06/19	2	35.60	0	0.00	35.60	2	4,845	0.04%
2018/06/15	4	35.73	4	36.20	36.20	0	4,892	0.00%
2018/06/14	5	35.76	2	35.83	35.70	3	4,821	0.06%
2018/06/13	0	0.00	8	35.83	35.80	-8	4,796	-0.17%
2018/06/12	1	36.10	1	36.25	36.15	0	4,798	0.00%
2018/06/11	1	36.55	54	36.54	36.40	-53	4,823	-1.10%
2018/06/08	0	0.00	34	36.68	36.70	-34	4,842	-0.70%
2018/06/07	47	36.89	15	36.92	36.95	32	4,839	0.66%
2018/06/06	45	37.05	20	36.86	37.15	25	4,844	0.52%
2018/06/05	5	36.40	37	36.64	36.75	-32	4,780	-0.67%
2018/06/04	64	36.23	22	36.45	36.45	42	4,801	0.87%
2018/06/01	0	0.00	20	35.93	35.95	-20	4,835	-0.41%
2018/05/31	0	0.00	27	35.86	36.15	-27	4,804	-0.56%
2018/05/30	6	35.44	0	0.00	35.30	6	4,765	0.13%
2018/05/29	18	35.70	0	0.00	35.65	18	4,747	0.38%
2018/05/28	62	35.81	0	0.00	35.70	62	4,756	1.30%
2018/05/25	10	35.74	1	35.80	35.80	9	4,776	0.19%
2018/05/24	2	35.68	0	0.00	35.60	2	4,795	0.04%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/21	3	35.55	10	35.82	35.80	-7	4,864	-0.14%
2018/05/18	9	35.43	0	0.00	35.35	9	4,858	0.19%
2018/05/17	0	0.00	2	36.05	35.60	-2	4,913	-0.04%
2018/05/16	0	0.00	6	36.00	35.80	-6	4,922	-0.12%
2018/05/11	2	35.60	0	0.00	35.55	2	5,102	0.04%
2018/05/10	2	35.40	2	35.60	35.55	0	5,112	0.00%
2018/05/09	4	35.40	5.1	35.55	35.45	-1.1	5,117	-0.02%
2018/05/08	2	35.25	2	35.50	35.50	0	5,154	0.00%
2018/05/07	1	35.20	4	35.43	35.40	-3	5,185	-0.06%
2018/05/04	8	35.26	0	0.00	35.10	8	5,199	0.15%
2018/05/03	8	35.63	8	35.50	35.50	0	5,208	0.00%
2018/05/02	0	0.00	4	35.85	36.00	-4	5,291	-0.08%
2018/04/27	3	35.28	3	35.45	35.55	0	5,298	0.00%
2018/04/26	11	35.70	11	35.45	35.45	0	5,322	0.00%
2018/04/25	13	35.68	9	35.82	35.85	4	5,332	0.08%
2018/04/24	6	35.75	6	36.02	36.10	0	5,321	0.00%
2018/04/23	4	36.33	0	0.00	36.30	4	5,321	0.08%
2018/04/20	5	36.04	14	36.39	36.45	-9	5,356	-0.17%
2018/04/19	2	36.15	1	36.30	36.25	1	5,352	0.02%
2018/04/18	2	35.90	16	35.98	36.00	-14	5,335	-0.26%
2018/04/17	37	35.72	12	35.61	35.60	25	5,330	0.47%
2018/04/16	6	36.58	0	0.00	36.50	6	5,231	0.11%
2018/04/13	0	0.00	15	36.50	36.50	-15	5,228	-0.29%
2018/04/12	6	36.13	8	36.45	36.20	-2	5,221	-0.04%
2018/04/11	1	35.95	1	35.95	35.80	0	5,124	0.00%
2018/04/10	1	35.90	1	35.90	35.60	0	5,051	0.00%
2018/04/09	0	0.00	5	35.02	35.40	-5	4,957	-0.10%
2018/04/03	4	33.88	5.8	34.10	34.15	-1.8	4,786	-0.04%
2018/03/31	0	0.00	2.1	34.43	34.10	-2.1	4,784	-0.04%
2018/03/30	14	34.11	111	34.15	34.10	-97	4,768	-2.03%	大賣/
2018/03/29	14.4	34.32	38	34.30	34.30	-23.6	4,727	-0.50%
2018/03/28	28	34.33	12	34.55	34.45	16	4,707	0.34%
2018/03/27	223	35.60	65	34.55	34.55	158	4,635	3.41%	大買/鉅額交易
2018/03/26	0	0.00	2	33.90	33.90	-2	4,144	-0.05%
2018/03/23	5	33.41	18	33.74	33.90	-13	4,117	-0.32%
2018/03/21	1	34.40	3	34.40	34.35	-2	3,971	-0.05%
2018/03/20	1	33.90	0	0.00	33.90	1	3,905	0.03%
2018/03/19	1	33.65	11	33.94	33.90	-10	3,880	-0.26%
2018/03/16	16	33.67	3	33.85	33.65	13	3,862	0.34%
2018/03/12	0	0.00	1	33.65	33.70	-1	3,719	-0.03%
2018/03/09	2	33.28	1	33.40	33.25	1	3,724	0.03%
2018/03/07	0	0.00	3	33.00	33.20	-3	3,665	-0.08%
2018/03/06	3	32.55	17	32.73	32.60	-14	3,602	-0.39%
2018/03/05	13	32.35	8.5	32.80	32.35	4.5	3,664	0.12%
2018/03/02	19	32.19	17	32.47	32.40	2	3,639	0.05%
2018/03/01	5	31.91	12	32.56	32.50	-7	3,660	-0.19%
2018/02/27	18	32.42	0	0.00	32.15	18	3,672	0.49%
2018/02/26	7	32.55	3	32.82	32.80	4	3,680	0.11%
2018/02/22	7	31.49	12	31.88	32.25	-5	3,820	-0.13%
2018/02/21	0	0.00	5	31.69	31.65	-5	4,040	-0.12%
2018/02/12	18	30.69	16	30.99	30.95	2	4,479	0.04%
2018/02/09	7	30.09	7	30.94	30.70	0	4,500	0.00%
2018/02/08	1	30.85	0	0.00	30.70	1	4,450	0.02%
2018/02/07	20	31.14	15	30.88	30.85	5	4,550	0.11%
2018/02/06	13	31.35	13	30.74	30.70	0	4,537	0.00%
2018/02/05	26	32.09	22	32.38	32.45	4	4,464	0.09%
2018/02/02	7	32.91	9	32.82	32.80	-2	4,430	-0.05%
2018/02/01	3	33.37	0	0.00	33.10	3	4,478	0.07%
2018/01/31	4	32.68	6	33.22	33.45	-2	4,616	-0.04%
2018/01/30	2	33.10	0	0.00	33.05	2	4,627	0.04%
2018/01/26	0	0.00	1	33.55	33.65	-1	4,610	-0.02%
2018/01/25	1	33.65	10	33.92	33.95	-9	4,586	-0.20%
2018/01/24	0	0.00	2	33.50	33.50	-2	4,539	-0.04%
2018/01/22	1	33.45	5	33.58	33.55	-4	4,618	-0.09%
2018/01/19	2	33.45	0	0.00	33.20	2	4,683	0.04%
2018/01/18	0.4	33.60	0	0.00	33.65	0.4	4,640	0.01%
2018/01/17	2	33.75	1	33.95	33.80	1	4,614	0.02%
2018/01/16	0	0.00	7	33.91	33.95	-7	4,600	-0.15%
2018/01/15	4	33.49	0	0.00	33.65	4	4,564	0.09%
2018/01/11	0	0.00	3	33.70	33.35	-3	4,519	-0.07%
2018/01/10	5.5	33.31	8	33.35	33.30	-2.5	4,495	-0.06%
2018/01/09	56	33.29	5	32.98	33.30	51	4,468	1.14%
2018/01/08	1	33.10	2	33.48	33.30	-1	4,471	-0.02%
2018/01/05	0	0.00	7	33.01	33.10	-7	4,407	-0.16%
2018/01/04	3	32.42	0	0.00	32.55	3	4,335	0.07%
2018/01/03	3	32.40	7	32.42	32.40	-4	4,313	-0.09%
2018/01/02	0	0.00	3	32.00	32.00	-3	4,252	-0.07%