潤泰新 (9945)-富邦-苗栗券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗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
2024/05/03	22.2	42.23	11	42.37	42.45	11.2	9,754	0.11%
2024/05/02	5	41.26	11.3	41.25	42.25	-6.3	8,177	-0.08%
2024/04/30	9.4	39.35	6.1	38.65	38.45	3.4	6,856	0.05%
2024/04/29	2.5	38.72	5	38.72	38.75	-2.5	6,442	-0.04%
2024/04/26	0.1	37.80	3.3	37.87	37.90	-3.2	6,187	-0.05%
2024/04/24	0.2	36.80	2	36.75	36.85	-1.8	5,939	-0.03%
2024/04/23	2	36.60	2.1	36.94	36.95	-0.1	5,998	0.00%
2024/04/22	26	36.51	0	0.00	36.60	26	6,018	0.43%
2024/04/19	5.4	36.31	0.1	35.83	36.15	5.3	5,776	0.09%
2024/04/18	1	36.45	0	0.00	36.45	1	5,567	0.02%
2024/04/17	1	34.75	0.1	34.83	34.85	0.9	5,274	0.02%
2024/04/15	0.3	35.28	1.1	35.10	35.20	-0.8	5,183	-0.01%
2024/04/12	1	34.75	0.1	34.88	34.95	0.9	5,140	0.02%
2024/04/11	0	0.00	1.1	34.71	34.90	-1.1	5,142	-0.02%
2024/04/10	0	0.00	2.1	35.07	35.00	-2.1	5,094	-0.04%
2024/04/09	0.1	34.85	0.1	34.90	34.95	0	5,171	0.00%
2024/04/03	1.7	34.86	0	0.00	34.65	1.7	5,405	0.03%
2024/04/02	0	0.00	3	35.05	35.05	-3	5,487	-0.05%
2024/04/01	2	35.25	6	35.34	35.45	-4	5,485	-0.07%
2024/03/28	4.1	35.25	0	0.00	35.05	4.1	5,454	0.07%
2024/03/27	1	35.35	0	0.00	35.25	1	5,412	0.02%
2024/03/26	0	35.15	0.1	35.30	35.20	-0.1	5,387	0.00%
2024/03/25	0	35.55	0	0.00	35.15	0	5,356	0.00%
2024/03/21	4	35.23	1	35.20	35.35	3	5,325	0.06%
2024/03/20	0.1	34.03	20	33.65	34.15	-19.9	5,712	-0.35%
2024/03/19	3.1	34.25	0.2	34.35	34.10	3	5,745	0.05%
2024/03/18	3.1	34.71	0.5	34.85	34.70	2.6	5,617	0.05%
2024/03/15	5	35.25	0	0.00	35.00	5	5,568	0.09%
2024/03/14	0.2	35.55	4	35.45	35.50	-3.8	5,457	-0.07%
2024/03/13	0	36.80	6	37.10	36.85	-6	5,191	-0.12%
2024/03/12	0	36.60	1.2	36.78	36.95	-1.1	5,182	-0.02%
2024/03/11	1	36.40	2	36.30	36.40	-1	5,193	-0.02%
2024/03/08	0	0.00	1	35.90	35.85	-1	5,166	-0.02%
2024/03/07	1.2	35.80	0	0.00	35.85	1.2	5,293	0.02%
2024/03/06	0	36.00	0	0.00	36.15	0	5,262	0.00%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/02/29	0.1	36.22	1.4	35.99	36.35	-1.2	5,261	-0.02%
2024/02/27	5	36.40	0	0.00	36.20	5	5,240	0.10%
2024/02/23	5	36.69	0	0.00	36.70	5	5,259	0.10%
2024/02/21	3	36.80	0	0.00	36.85	3	5,353	0.06%
2024/02/19	2	37.15	0	0.00	37.15	2	5,410	0.04%
2024/02/16	0	0.00	1	36.25	36.20	-1	5,509	-0.02%
2024/02/15	10.2	35.75	0.2	35.80	36.10	10	5,583	0.18%
2024/02/01	1	35.95	0	0.00	36.10	1	5,476	0.02%
2024/01/31	0.2	35.85	0	0.00	35.75	0.2	5,471	0.00%
2024/01/26	1.8	36.32	0	0.00	36.35	1.8	5,520	0.03%
2024/01/25	0.1	36.00	1	35.90	35.80	-0.9	5,497	-0.02%
2024/01/24	0	36.25	1	36.30	36.00	-1	5,483	-0.02%
2024/01/17	2	35.30	0	0.00	34.90	2	5,386	0.04%
2024/01/16	2	36.15	0	0.00	35.90	2	5,227	0.04%
2024/01/15	10.1	37.18	0	0.00	37.00	10.1	5,090	0.20%
2024/01/12	0.1	37.00	0	0.00	36.90	0.1	5,129	0.00%
2024/01/10	0	37.25	0	0.00	36.95	0	5,178	0.00%
2024/01/08	2	38.05	0	0.00	37.65	2	5,099	0.04%
2024/01/03	0.1	38.71	0	0.00	38.70	0.1	5,005	0.00%
2024/01/02	1.4	38.91	1.1	38.50	39.25	0.4	4,893	0.01%
2023/12/29	2	37.70	0	37.85	37.75	2	4,681	0.04%
2023/12/28	5	37.68	0	0.00	37.85	5	4,656	0.11%
2023/12/22	0	0.00	0.7	36.41	36.25	-0.7	4,613	-0.02%
2023/12/21	0	36.65	0	0.00	36.40	0	4,779	0.00%
2023/12/20	0	36.60	1	37.00	36.85	-1	4,832	-0.02%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/18	0	0.00	2	37.25	37.00	-2	4,835	-0.04%
2023/12/15	1.1	36.90	10.5	36.87	36.75	-9.3	4,782	-0.20%
2023/12/12	0	0.00	1	36.05	36.20	-1	4,244	-0.02%
2023/12/06	2	37.00	2	37.50	37.30	0	4,430	0.00%
2023/12/05	0	36.90	0	0.00	36.75	0	4,490	0.00%
2023/12/04	3	37.05	0.5	37.12	37.15	2.5	4,754	0.05%
2023/12/01	3	35.80	1.1	35.80	35.80	1.9	4,689	0.04%
2023/11/30	0.3	35.87	0.1	36.05	35.80	0.2	4,809	0.00%
2023/11/28	0.1	35.80	0	0.00	35.85	0.1	4,739	0.00%
2023/11/24	0.2	35.70	0.5	35.71	35.85	-0.3	4,687	-0.01%
2023/11/22	0.1	35.72	1	35.75	35.75	-0.9	4,762	-0.02%
2023/11/21	0.1	35.80	0	0.00	35.95	0.1	4,810	0.00%
2023/11/20	0.5	35.90	0	0.00	35.80	0.5	4,752	0.01%
2023/11/17	0.2	36.80	0	0.00	36.90	0.2	4,762	0.00%
2023/11/16	0.4	37.13	0	0.00	36.80	0.4	4,779	0.01%
2023/11/15	0.1	36.55	0.2	36.50	36.70	-0.1	4,790	0.00%
2023/11/14	0	0.00	1	35.10	35.50	-1	4,642	-0.02%
2023/11/13	1	34.45	0	0.00	34.70	1	4,594	0.02%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/08	0	34.20	0	0.00	34.45	0	4,705	0.00%
2023/11/06	0.3	34.30	0	0.00	34.50	0.3	4,754	0.01%
2023/11/03	3	34.00	0	0.00	34.10	3	4,757	0.06%
2023/11/02	0	0.00	4	33.50	33.25	-4	4,809	-0.08%
2023/11/01	0	32.85	0	0.00	32.60	0	4,827	0.00%
2023/10/31	5	32.71	0	0.00	32.40	5	4,855	0.10%
2023/10/27	0.2	33.40	0	0.00	33.40	0.2	4,903	0.00%
2023/10/25	0	33.65	0	0.00	33.80	0	5,042	0.00%
2023/10/24	0	0.00	0.8	33.50	33.55	-0.8	5,088	-0.02%
2023/10/23	0	0.00	0.2	33.70	33.20	-0.2	5,127	0.00%
2023/10/20	0.5	33.40	0	0.00	33.20	0.5	5,154	0.01%
2023/10/19	0	33.65	0.9	33.90	33.40	-0.9	5,153	-0.02%
2023/10/17	0	34.90	0.3	35.20	34.65	-0.3	5,158	-0.01%
2023/10/16	0.1	35.20	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	0.3	35.60	0	0.00	35.40	0.3	5,276	0.01%
2023/10/12	0.2	35.73	0	0.00	35.75	0.2	5,401	0.00%
2023/10/11	0	35.20	0	0.00	35.35	0	5,433	0.00%
2023/10/05	1	34.25	0	0.00	34.25	1	5,450	0.02%
2023/10/04	7.1	34.11	10	34.50	34.00	-2.9	5,481	-0.05%
2023/10/03	2.1	34.95	3	35.20	34.90	-0.9	5,447	-0.02%
2023/10/02	0	35.45	0	0.00	35.20	0	5,416	0.00%
2023/09/28	1.7	35.28	0	0.00	35.20	1.7	5,433	0.03%
2023/09/27	0.4	35.52	5	35.30	35.20	-4.6	5,440	-0.08%
2023/09/26	6.4	35.37	0.3	35.56	35.30	6.1	5,428	0.11%
2023/09/25	10.5	36.82	0	0.00	36.70	10.5	5,280	0.20%
2023/09/13	0	35.30	4.8	35.02	34.90	-4.8	5,230	-0.09%
2023/09/12	0	0.00	1	34.95	35.00	-1	5,285	-0.02%
2023/09/11	0	0.00	0.5	35.00	34.75	-0.5	5,299	-0.01%
2023/09/08	0	34.85	2	34.70	34.80	-2	5,338	-0.04%
2023/09/07	0	0.00	1	35.45	35.00	-1	5,454	-0.02%
2023/09/06	0.1	35.75	0	0.00	35.60	0.1	5,452	0.00%
2023/09/05	2	36.60	14	36.15	36.40	-12	5,413	-0.22%
2023/09/04	0.1	36.65	3	36.10	36.10	-2.9	5,409	-0.05%
2023/09/01	0.1	36.61	5.5	36.69	36.60	-5.4	5,424	-0.10%
2023/08/31	3	36.58	6.1	36.76	36.85	-3.1	5,542	-0.06%
2023/08/30	7	36.70	6.1	36.62	36.60	0.9	5,703	0.02%
2023/08/29	13	36.53	6	36.68	36.65	7	5,614	0.12%
2023/08/28	5	35.44	2	35.58	35.70	3	5,309	0.06%
2023/08/25	0	34.60	0	0.00	34.50	0	5,274	0.00%
2023/08/23	2	33.00	0	0.00	33.00	2	5,192	0.04%
2023/08/22	0	33.60	0	0.00	33.35	0	5,227	0.00%
2023/08/21	0.3	33.45	0	0.00	33.65	0.3	5,272	0.01%
2023/08/17	2	33.08	3	33.20	33.20	-1	5,242	-0.02%
2023/08/16	0.1	34.00	0.7	34.00	33.80	-0.6	5,159	-0.01%
2023/08/15	1	34.56	0	0.00	34.50	1	5,126	0.02%
2023/08/14	1	34.55	0	0.00	34.55	1	5,142	0.02%
2023/08/10	0.4	34.75	2	34.65	34.55	-1.6	5,136	-0.03%
2023/08/09	2.4	34.82	0	0.00	34.85	2.4	5,172	0.05%
2023/08/08	2	35.00	0	0.00	34.90	2	5,184	0.04%
2023/08/04	0	35.35	0.1	35.55	35.15	0	5,202	0.00%
2023/08/01	0	35.93	0	0.00	35.75	0	5,177	0.00%
2023/07/31	2	35.80	0	0.00	35.60	2	5,166	0.04%
2023/07/27	3	36.10	5	36.10	36.15	-2	5,139	-0.04%
2023/07/25	0	0.00	6	35.08	35.05	-6	5,106	-0.12%
2023/07/24	0	0.00	1	35.15	35.15	-1	5,096	-0.02%
2023/07/21	0	0.00	3	35.75	35.20	-3	5,073	-0.06%
2023/07/20	1	35.80	21.3	35.22	35.70	-20.3	5,147	-0.39%
2023/07/19	4	35.03	13.3	35.29	35.10	-9.3	5,134	-0.18%
2023/07/18	0	35.40	6	35.25	35.25	-6	5,097	-0.12%
2023/07/17	0.2	35.55	0	0.00	35.45	0.2	5,114	0.00%
2023/07/13	0.1	35.25	10	35.26	35.20	-9.9	5,183	-0.19%
2023/07/12	3	35.47	1	35.45	35.25	2	5,162	0.04%
2023/07/11	0	0.00	10	36.10	35.70	-10	5,168	-0.19%
2023/07/10	2	35.80	0	0.00	35.85	2	5,193	0.04%
2023/07/07	0.3	35.40	0	0.00	35.40	0.3	5,242	0.01%
2023/07/06	2.1	35.65	3	35.68	35.55	-0.9	5,242	-0.02%
2023/07/05	4	36.25	1.1	36.57	36.15	2.9	5,169	0.06%
2023/07/04	0	35.99	0.1	35.95	36.00	-0.1	5,189	0.00%
2023/07/03	0	36.05	1	36.20	36.05	-1	5,237	-0.02%
2023/06/30	0	0.00	3	36.00	35.95	-3	5,333	-0.06%
2023/06/29	0	0.00	1	35.95	35.95	-1	5,349	-0.02%
2023/06/27	0.5	36.00	0	0.00	35.95	0.5	5,485	0.01%
2023/06/21	0.2	36.10	0	0.00	35.85	0.2	5,604	0.00%
2023/06/20	1.1	36.15	12	36.19	36.15	-10.9	5,639	-0.19%
2023/06/19	0	0.00	13	36.13	36.30	-13	5,838	-0.22%
2023/06/16	0	36.55	0	0.00	36.05	0	6,138	0.00%
2023/06/15	0.2	36.62	1	36.65	36.70	-0.8	6,667	-0.01%
2023/06/14	1.2	36.47	0.1	36.45	36.50	1.1	6,906	0.02%
2023/06/13	0.2	36.10	4	36.13	36.75	-3.9	7,974	-0.05%
2023/06/12	0.2	35.83	0	0.00	35.55	0.2	7,935	0.00%
2023/06/09	2	36.22	0	0.00	36.10	2	7,948	0.03%
2023/06/08	0	0.00	14	36.51	36.25	-14	7,979	-0.18%
2023/06/07	0.1	36.75	6	36.75	36.85	-5.9	7,999	-0.07%
2023/06/06	23	36.85	0	0.00	37.00	23	7,968	0.29%
2023/06/05	2	36.95	1.1	36.54	36.95	0.9	7,832	0.01%
2023/06/02	0.6	35.00	0	0.00	35.05	0.6	7,564	0.01%
2023/05/30	1	35.00	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0.1	35.00	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	1	34.75	0	0.00	34.90	1	7,707	0.01%
2023/05/25	1.1	35.23	1	35.50	35.15	0.1	7,703	0.00%
2023/05/24	0.1	35.65	2.5	35.59	35.70	-2.4	7,686	-0.03%
2023/05/23	2	35.50	1	35.70	35.70	1	7,678	0.01%
2023/05/22	0	0.00	1	35.65	35.50	-1	7,685	-0.01%
2023/05/17	0	0.00	4.5	35.21	35.35	-4.5	7,640	-0.06%
2023/05/16	0.1	35.00	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	0.1	34.45	0	0.00	34.50	0.1	7,585	0.00%
2023/05/12	0	34.95	0	0.00	34.85	0	7,513	0.00%
2023/05/10	3	35.58	0.5	35.55	35.50	2.5	7,450	0.03%
2023/05/08	0	35.90	0.7	35.79	35.80	-0.7	7,447	-0.01%
2023/04/27	0.1	35.50	0.1	35.50	35.50	0	7,726	0.00%
2023/04/26	0	0.00	2	35.35	35.65	-2	7,742	-0.03%
2023/04/25	20	36.03	0	0.00	35.40	20	7,724	0.26%
2023/04/24	0	0.00	0.3	35.25	35.55	-0.3	7,638	0.00%
2023/04/21	0	0.00	0.1	35.15	35.15	-0.1	7,666	0.00%
2023/04/20	0.2	35.18	4	35.10	35.05	-3.9	7,657	-0.05%
2023/04/19	3	35.38	0	0.00	35.45	3	7,673	0.04%
2023/04/18	2.3	35.61	0	0.00	35.50	2.3	7,615	0.03%
2023/04/17	2.1	35.95	0	0.00	35.95	2.1	7,572	0.03%
2023/04/14	0	0.00	1	35.85	36.10	-1	7,546	-0.01%
2023/04/13	1	35.85	0	0.00	35.90	1	7,542	0.01%
2023/04/12	0.1	36.20	0.1	36.10	36.15	0	7,539	0.00%
2023/04/11	3	35.50	0.2	35.77	35.85	2.8	7,476	0.04%
2023/04/10	1	35.80	1	35.50	35.50	0	7,443	0.00%
2023/04/07	0	0.00	5.1	35.15	35.65	-5.1	7,407	-0.07%
2023/04/06	0.1	35.30	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	3.4	35.44	0.1	35.60	35.35	3.3	7,291	0.05%
2023/03/30	0.1	35.10	1.5	35.02	35.05	-1.4	7,236	-0.02%
2023/03/29	0.3	35.10	0	0.00	34.90	0.3	7,244	0.00%
2023/03/28	0	35.33	0	0.00	35.20	0	7,227	0.00%
2023/03/27	2	35.45	2	35.70	35.50	0	7,223	0.00%
2023/03/24	2	35.85	0	0.00	35.85	2	7,204	0.03%
2023/03/23	1	35.70	9.5	35.81	35.85	-8.5	7,168	-0.12%
2023/03/22	2.1	35.47	25.5	35.79	35.95	-23.4	7,126	-0.33%
2023/03/21	12.4	34.75	5	35.55	35.65	7.4	6,984	0.11%
2023/03/20	29.5	34.39	0	0.00	34.30	29.5	6,702	0.44%
2023/03/17	5	36.19	0	0.00	36.25	5	6,127	0.08%
2023/03/16	16.1	36.28	16	36.63	36.25	0.1	5,954	0.00%
2023/03/15	2.1	38.35	0.4	38.35	38.35	1.7	4,988	0.03%
2023/03/14	2	42.65	0	0.00	42.60	2	4,968	0.04%
2023/03/13	2	42.95	0	0.00	43.00	2	5,011	0.04%
2023/03/10	1.1	43.32	0	0.00	43.25	1.1	5,008	0.02%
2023/03/09	1	44.05	20	44.20	44.10	-19	4,978	-0.38%
2023/03/08	0.7	44.00	0	0.00	44.00	0.7	5,069	0.01%
2023/03/07	5	43.75	0	0.00	44.10	5	5,083	0.10%
2023/03/06	1	43.31	0	0.00	43.45	1	5,069	0.02%
2023/03/03	2.2	43.21	0	0.00	43.25	2.2	5,086	0.04%
2023/03/02	1.5	43.34	0	0.00	43.30	1.5	5,100	0.03%
2023/03/01	14	43.57	0.1	43.60	43.60	13.9	5,047	0.28%
2023/02/24	0	0.00	21	44.51	44.45	-21	4,887	-0.43%
2023/02/23	1	44.55	0	0.00	44.50	1	4,861	0.02%
2023/02/22	0.1	44.15	0	0.00	44.20	0.1	4,838	0.00%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	0	0.00	0.5	44.20	44.40	-0.5	5,036	-0.01%
2023/02/17	0	44.15	0.8	44.20	44.10	-0.8	5,103	-0.02%
2023/02/16	0.1	44.15	0.5	44.30	44.10	-0.4	5,221	-0.01%
2023/02/15	1	44.10	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	44.30	0	0.00	44.25	0	5,390	0.00%
2023/02/13	0.1	44.00	0	0.00	44.05	0.1	5,538	0.00%
2023/02/10	2.5	44.41	0	0.00	44.40	2.5	5,566	0.05%
2023/02/09	0.1	44.92	0.4	44.90	44.75	-0.3	5,622	-0.01%
2023/02/08	1	44.70	0	0.00	44.75	1	5,670	0.02%
2023/02/07	1	44.70	1	44.70	44.65	0	5,700	0.00%
2023/02/03	0.1	45.28	15.4	45.11	45.10	-15.2	5,764	-0.26%
2023/02/02	1	45.45	0.1	45.35	45.40	0.9	5,807	0.02%
2023/02/01	3	45.02	0	45.00	45.30	3	5,868	0.05%
2023/01/31	0	0.00	4.4	44.94	44.75	-4.4	6,156	-0.07%
2023/01/30	5	44.15	1	44.50	44.70	4	6,185	0.06%
2023/01/17	0	43.70	1.5	43.83	43.90	-1.5	6,144	-0.02%
2023/01/13	0	43.50	0	0.00	43.35	0	6,238	0.00%
2023/01/12	0	43.60	0.1	43.60	43.30	-0.1	6,316	0.00%
2023/01/11	1	43.50	1.5	43.65	43.35	-0.5	6,377	-0.01%
2023/01/10	0.2	43.54	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	1	43.70	0	0.00	43.75	1	6,410	0.02%
2023/01/06	0.2	43.25	0.1	43.30	43.10	0.1	6,440	0.00%
2023/01/05	0.1	43.35	2	43.05	43.00	-1.9	6,835	-0.03%
2023/01/04	1	43.50	0.3	43.45	43.35	0.7	6,948	0.01%
2023/01/03	0	42.75	0	0.00	43.55	0	7,003	0.00%
2022/12/30	0	43.00	0	0.00	43.25	0	6,996	0.00%
2022/12/29	0.1	42.80	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	0.5	43.40	0	0.00	43.15	0.5	7,027	0.01%
2022/12/27	0	0.00	2.1	44.03	43.90	-2.1	7,143	-0.03%
2022/12/26	1.1	43.61	5	43.65	43.65	-3.9	7,206	-0.05%
2022/12/23	0	0.00	5	43.47	43.65	-5	7,254	-0.07%
2022/12/22	2	44.40	1	44.30	44.35	1	7,273	0.01%
2022/12/21	1	43.15	4.6	43.00	43.15	-3.6	7,318	-0.05%
2022/12/20	6.3	42.56	15	42.71	42.50	-8.7	7,291	-0.12%
2022/12/19	7.1	43.95	10	44.00	44.00	-2.9	7,328	-0.04%
2022/12/16	0	44.55	0	0.00	44.40	0	7,295	0.00%
2022/12/15	3.1	44.90	0.1	45.00	45.05	3	7,276	0.04%
2022/12/14	0	0.00	0.1	44.98	45.00	-0.1	7,264	0.00%
2022/12/13	1	44.50	0.2	44.99	44.45	0.8	7,239	0.01%
2022/12/12	2.1	44.46	2	44.60	44.35	0.1	7,191	0.00%
2022/12/09	0.6	44.93	5	44.91	44.85	-4.4	7,209	-0.06%
2022/12/08	1.2	44.40	12.1	44.55	44.50	-10.9	7,180	-0.15%
2022/12/07	5.6	46.17	2.6	45.47	45.60	3.1	7,113	0.04%
2022/12/06	2.1	46.68	0	0.00	46.45	2.1	6,971	0.03%
2022/12/05	4	47.25	1	47.20	47.20	3	6,913	0.04%
2022/12/01	2	47.40	0	0.00	46.35	2	6,845	0.03%
2022/11/30	1	46.65	1	46.40	46.15	0	6,800	0.00%
2022/11/29	0	45.65	0.1	45.60	45.90	-0.1	6,709	0.00%
2022/11/25	4	45.50	7	45.54	45.35	-3	6,849	-0.04%
2022/11/24	4	45.10	0	0.00	45.20	4	6,829	0.06%
2022/11/23	0	44.25	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0.1	44.00	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	0	44.30	0	0.00	44.10	0	6,880	0.00%
2022/11/18	0	0.00	1	44.70	44.45	-1	6,867	-0.01%
2022/11/17	0	0.00	0	43.80	43.95	0	6,861	0.00%
2022/11/16	0.1	45.09	10	44.85	44.25	-9.9	6,816	-0.15%
2022/11/15	11.5	45.15	0	0.00	45.50	11.5	6,702	0.17%
2022/11/14	0	45.45	0	0.00	45.25	0	6,637	0.00%
2022/11/11	3	44.57	3.4	44.51	44.65	-0.4	6,548	-0.01%
2022/11/10	0.5	43.75	0	0.00	43.30	0.5	6,453	0.01%
2022/11/09	18	44.65	1	44.00	43.60	17	6,546	0.26%
2022/11/08	9	42.12	3	43.33	43.45	6	6,489	0.09%
2022/11/07	2	41.15	0.2	41.20	41.80	1.8	6,546	0.03%
2022/11/04	0	0.00	5	40.06	40.70	-5	6,674	-0.07%
2022/11/03	2.1	40.28	4	40.55	40.35	-1.9	6,784	-0.03%
2022/11/02	0	0.00	1.5	40.45	40.90	-1.5	6,852	-0.02%
2022/11/01	3	39.53	1	39.65	40.00	2	6,873	0.03%
2022/10/31	4.1	39.69	5	39.72	39.60	-0.9	6,907	-0.01%
2022/10/28	2.1	40.33	3	40.22	40.00	-0.9	6,976	-0.01%
2022/10/27	17	39.82	8	40.35	40.35	9	7,020	0.13%
2022/10/26	3.8	58.07	1	58.00	58.00	2.8	6,861	0.04%
2022/10/25	2	58.10	0	0.00	58.10	2	7,285	0.03%
2022/10/24	2.4	60.00	0	0.00	59.00	2.4	7,298	0.03%
2022/10/21	0	0.00	0.1	60.80	60.40	-0.1	7,271	0.00%
2022/10/20	1	57.60	2.2	58.57	60.50	-1.2	7,414	-0.02%
2022/10/19	4	59.33	0.1	60.00	58.80	3.9	7,709	0.05%
2022/10/17	5	54.96	0	0.00	57.40	5	9,704	0.05%
2022/10/14	2	55.75	6	56.28	56.50	-4	9,729	-0.04%
2022/10/13	14.1	56.82	2	54.50	54.70	12.1	10,220	0.12%
2022/10/12	0	0.00	2	55.45	56.60	-2	9,827	-0.02%
2022/10/11	3	51.90	0.2	52.63	51.50	2.8	9,732	0.03%
2022/10/07	4	53.60	3	53.53	53.60	1	9,688	0.01%
2022/10/06	0	0.00	2	52.80	53.10	-2	9,659	-0.02%
2022/10/05	1	51.40	4	51.73	51.40	-3	9,655	-0.03%
2022/10/04	9	49.22	19	49.92	50.30	-10	9,677	-0.10%
2022/10/03	5	50.32	2.4	51.04	49.85	2.6	9,596	0.03%
2022/09/29	0.2	51.50	1	51.30	51.40	-0.8	9,562	-0.01%
2022/09/28	1.2	50.54	0	0.00	50.60	1.2	9,600	0.01%
2022/09/27	2.2	53.59	0	53.80	53.70	2.2	9,542	0.02%
2022/09/26	1.3	53.71	0	0.00	53.50	1.3	9,574	0.01%
2022/09/23	0.3	56.47	0	0.00	56.10	0.3	9,574	0.00%
2022/09/22	2.1	56.85	0	0.00	56.50	2.1	9,599	0.02%
2022/09/21	1.1	58.31	0	0.00	58.40	1.1	9,561	0.01%
2022/09/20	0	0.00	1	59.30	58.90	-1	9,553	-0.01%
2022/09/19	3.1	58.44	0	0.00	58.00	3.1	9,556	0.03%
2022/09/16	1.1	59.61	32.4	59.61	59.80	-31.4	9,573	-0.33%
2022/09/15	1	60.50	6	59.72	60.30	-5	9,578	-0.05%
2022/09/14	6	59.18	0	0.00	59.00	6	9,595	0.06%
2022/09/13	0	60.70	1	60.80	60.70	-1	9,604	-0.01%
2022/09/12	0.1	60.60	2	60.20	60.30	-2	9,658	-0.02%
2022/09/08	0	0.00	6	59.68	60.30	-6	9,752	-0.06%
2022/09/07	1.2	58.69	4	58.60	58.00	-2.8	9,759	-0.03%
2022/09/06	0.1	60.00	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	0.3	59.50	0	0.00	59.90	0.3	9,788	0.00%
2022/09/02	4.2	60.08	0	0.00	59.20	4.2	9,859	0.04%
2022/09/01	13.2	60.83	6	61.33	61.30	7.2	9,779	0.07%
2022/08/31	2	63.60	2	63.70	63.10	0	9,717	0.00%
2022/08/30	1	62.50	0	0.00	63.40	1	9,714	0.01%
2022/08/29	2.1	62.65	4	62.45	62.80	-1.9	9,725	-0.02%
2022/08/26	5	64.30	6	63.82	64.30	-1	9,730	-0.01%
2022/08/25	0.1	63.00	0.1	63.08	62.70	0	9,704	0.00%
2022/08/24	1.1	62.00	4	62.10	62.60	-2.9	9,758	-0.03%
2022/08/23	11.1	62.01	0	0.00	61.80	11.1	9,953	0.11%
2022/08/22	1.1	62.99	1.2	63.17	63.20	-0.1	10,007	0.00%
2022/08/19	3.1	62.38	0	0.00	63.00	3.1	10,012	0.03%
2022/08/18	4.3	62.67	1	63.00	63.00	3.3	10,003	0.03%
2022/08/17	0.1	63.70	4	63.85	63.30	-3.9	9,993	-0.04%
2022/08/16	0.1	63.40	13.1	63.21	63.50	-13	9,996	-0.13%
2022/08/15	11.1	64.65	5	64.42	64.90	6.1	9,864	0.06%
2022/08/12	10.1	62.69	3	62.93	63.00	7.1	9,811	0.07%
2022/08/11	6	62.95	19	64.39	64.50	-13	9,774	-0.13%
2022/08/10	0.9	61.60	1	61.00	61.50	-0.1	9,669	0.00%
2022/08/09	0.2	59.00	11	59.40	60.00	-10.8	9,575	-0.11%
2022/08/08	6	58.17	4	58.00	58.00	2	9,580	0.02%
2022/08/05	0	56.80	0	0.00	57.70	0	9,675	0.00%
2022/08/04	1	55.02	2	55.00	56.00	-1	9,803	-0.01%
2022/08/03	21.1	56.54	0	0.00	56.40	21.1	9,749	0.22%
2022/08/02	10.2	58.10	5	57.94	57.90	5.2	9,726	0.05%
2022/08/01	13.1	56.34	32	55.90	57.90	-18.9	9,782	-0.19%
2022/07/29	2.1	54.80	0.3	54.80	54.80	1.8	9,333	0.02%
2022/07/28	2.2	60.52	3	60.60	60.80	-0.8	9,592	-0.01%
2022/07/27	2.1	60.06	5.1	60.24	60.80	-3	9,631	-0.03%
2022/07/26	12.1	61.27	28	60.91	61.10	-15.9	9,605	-0.17%
2022/07/25	13.2	58.16	9.1	58.45	59.60	4.1	9,320	0.04%
2022/07/22	26.3	58.27	25	57.14	58.00	1.3	9,034	0.01%
2022/07/21	3.2	59.20	0.1	59.20	59.20	3.1	8,254	0.04%
2022/07/20	25.1	68.02	39.2	65.92	65.70	-14	8,214	-0.17%
2022/07/19	0.2	72.90	0	0.00	72.90	0.2	7,723	0.00%
2022/07/18	2.1	72.60	3.1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	0.2	71.00	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	1.1	70.62	0	0.00	71.30	1.1	7,784	0.01%
2022/07/13	0.1	70.91	2	71.00	71.20	-1.9	7,796	-0.02%
2022/07/12	3	69.07	0	0.00	69.10	3	7,877	0.04%
2022/07/11	4.1	69.49	2	69.50	69.40	2.1	7,850	0.03%
2022/07/08	3.1	71.37	1.8	71.71	70.90	1.3	7,817	0.02%
2022/07/07	4.1	69.29	1	70.80	71.00	3.1	7,858	0.04%
2022/07/06	3	70.17	0	0.00	69.90	3	8,040	0.04%
2022/07/05	0	71.10	0	71.70	71.40	0	8,002	0.00%
2022/07/04	2	70.50	1	71.50	71.40	1	7,999	0.01%
2022/07/01	3.2	71.52	2	70.70	70.30	1.2	8,025	0.01%
2022/06/30	1.1	73.36	0	0.00	73.40	1.1	7,927	0.01%
2022/06/29	0	0.00	0.2	75.00	74.80	-0.2	7,915	0.00%
2022/06/28	1	74.80	3	75.00	74.80	-2	7,956	-0.03%
2022/06/27	0	75.50	1.1	75.24	75.50	-1.1	8,050	-0.01%
2022/06/24	0	74.50	2	73.85	74.50	-2	8,124	-0.02%
2022/06/23	1	72.89	1	73.70	72.70	0	8,146	0.00%
2022/06/22	0	73.37	2	73.20	72.70	-2	8,246	-0.02%
2022/06/21	3	74.50	1	74.30	74.40	2	8,256	0.02%
2022/06/20	1	73.70	0	0.00	72.60	1	8,320	0.01%
2022/06/17	8	74.99	6	74.98	74.30	2	8,386	0.02%
2022/06/16	4	76.68	3	76.70	75.70	1	8,421	0.01%
2022/06/15	0.3	77.35	4	77.25	77.00	-3.7	8,689	-0.04%
2022/06/14	3	75.33	12.3	76.04	77.30	-9.3	8,740	-0.11%
2022/06/13	0.1	76.96	0.2	76.30	75.70	-0.1	8,821	0.00%
2022/06/10	0	0.00	1	78.70	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	3	78.17	78.40	-3	8,756	-0.03%
2022/06/08	2	78.20	3.2	77.81	77.90	-1.2	8,770	-0.01%
2022/06/07	1	77.70	0.1	77.80	77.80	1	8,799	0.01%
2022/06/06	1	76.80	1.1	77.35	77.60	-0.1	8,844	0.00%
2022/06/02	0	0.00	0.2	76.30	76.20	-0.2	8,997	0.00%
2022/06/01	2	76.21	5	76.18	76.10	-3	9,142	-0.03%
2022/05/31	1	75.10	5	75.82	77.10	-4	9,138	-0.04%
2022/05/30	3	74.40	13.2	74.83	75.00	-10.2	9,004	-0.11%
2022/05/27	0	73.00	1	73.00	72.80	-1	8,955	-0.01%
2022/05/26	1	72.30	0	0.00	72.00	1	9,021	0.01%
2022/05/25	0	72.10	1	72.30	72.50	-1	9,173	-0.01%
2022/05/24	0	72.06	1	72.20	71.70	-1	9,462	-0.01%
2022/05/23	2	73.00	0	0.00	72.70	2	9,605	0.02%
2022/05/20	0	72.48	1	73.10	72.70	-1	9,745	-0.01%
2022/05/19	6.1	72.09	0	0.00	71.90	6.1	9,872	0.06%
2022/05/18	1	73.19	4.2	73.24	73.80	-3.2	9,887	-0.03%
2022/05/17	1	69.91	1.1	71.30	71.30	0	9,881	0.00%
2022/05/16	4.1	70.40	0	0.00	70.20	4.1	9,838	0.04%
2022/05/13	10.2	69.99	5	69.86	71.50	5.2	9,759	0.05%
2022/05/12	9.1	70.90	3.6	70.76	69.80	5.5	9,667	0.06%
2022/05/11	5	73.70	0	0.00	73.40	5	9,487	0.05%
2022/05/10	4.1	73.65	2	73.35	74.30	2.1	9,478	0.02%
2022/05/09	8.2	75.10	1	73.90	74.00	7.2	9,401	0.08%
2022/05/06	3.1	75.91	3	76.13	76.40	0.1	9,293	0.00%
2022/05/05	16.3	77.18	3	77.53	77.70	13.3	9,294	0.14%
2022/05/04	1	80.59	2.1	79.81	80.30	-1	8,937	-0.01%
2022/05/03	2.4	79.82	4.1	79.41	79.60	-1.6	8,877	-0.02%
2022/04/29	1	78.30	0	0.00	78.30	1	8,755	0.01%
2022/04/28	16	77.70	3	78.10	77.50	13	8,743	0.15%
2022/04/27	21.9	77.38	17.1	77.87	78.90	4.8	8,590	0.06%
2022/04/25	2.1	67.40	6	67.10	67.80	-3.9	7,794	-0.05%
2022/04/22	2	69.15	23	69.20	69.10	-21	7,749	-0.27%
2022/04/21	0	70.50	0	0.00	69.90	0	7,781	0.00%
2022/04/20	3	69.97	1	71.00	70.30	2	7,799	0.03%
2022/04/19	2	70.60	0	0.00	70.20	2	7,905	0.03%
2022/04/18	16.2	70.29	1	69.90	69.80	15.2	8,173	0.19%
2022/04/15	2.3	72.69	4	72.40	72.50	-1.7	8,063	-0.02%
2022/04/14	0.3	74.40	5	74.40	73.80	-4.7	8,033	-0.06%
2022/04/13	1	73.50	3	75.03	74.30	-2	8,065	-0.02%
2022/04/12	18.5	74.77	7	74.73	73.20	11.5	8,002	0.14%
2022/04/11	2.1	77.75	1	77.60	77.80	1.1	7,785	0.01%
2022/04/08	0	0.00	23	79.00	79.10	-23	7,767	-0.30%
2022/04/07	1	78.51	0.2	79.40	77.50	0.8	7,746	0.01%
2022/04/06	0	0.00	2	78.50	79.80	-2	7,673	-0.03%
2022/04/01	2	78.80	0	0.00	79.10	2	7,626	0.03%
2022/03/31	0	0.00	1	79.10	79.30	-1	7,628	-0.01%
2022/03/30	6.1	79.53	3.1	79.35	79.10	3	7,624	0.04%
2022/03/29	0	0.00	38.1	77.81	79.20	-38.1	7,527	-0.51%
2022/03/28	9.1	76.22	11	76.35	77.20	-1.9	7,434	-0.03%
2022/03/25	6	76.72	16.2	77.20	77.20	-10.2	7,414	-0.14%
2022/03/24	7	74.46	8.2	74.57	75.10	-1.1	7,271	-0.02%
2022/03/23	0	0.00	4.3	74.20	74.90	-4.3	7,250	-0.06%
2022/03/22	4	72.33	5.1	73.18	73.60	-1.1	7,157	-0.02%
2022/03/21	24.2	71.94	10.4	72.14	71.90	13.8	7,055	0.20%
2022/03/18	1.2	71.06	18.7	71.38	73.00	-17.5	6,990	-0.25%
2022/03/17	1.2	70.28	5.5	70.97	70.80	-4.3	6,786	-0.06%
2022/03/16	8	71.05	7	70.19	70.10	1	6,737	0.02%
2022/03/15	0	72.00	0	0.00	71.70	0	6,594	0.00%
2022/03/14	1	72.20	0	0.00	72.10	1	6,578	0.02%
2022/03/11	1.3	71.22	1	71.90	72.10	0.3	6,614	0.00%
2022/03/10	2.4	71.88	2	71.95	71.90	0.4	6,630	0.01%
2022/03/09	10	69.28	5	68.96	69.90	5	6,627	0.08%
2022/03/08	9.1	68.77	10	68.27	67.60	-0.9	6,590	-0.01%
2022/03/07	5.5	71.35	1	71.30	70.60	4.5	6,421	0.07%
2022/03/04	2.3	73.14	0	0.00	73.30	2.3	6,411	0.04%
2022/03/03	3	73.00	0	0.00	73.60	3	6,550	0.05%
2022/03/02	2	71.15	6.8	72.08	72.40	-4.8	6,620	-0.07%
2022/03/01	6.2	71.46	0.1	72.00	72.00	6.1	6,599	0.09%
2022/02/25	5.1	71.44	2	72.90	71.60	3.1	6,532	0.05%
2022/02/24	22.3	73.50	6.5	74.46	71.50	15.8	6,388	0.25%
2022/02/23	4.2	74.20	5	73.95	74.40	-0.8	6,141	-0.01%
2022/02/22	12	71.53	4.2	71.67	71.80	7.8	6,098	0.13%
2022/02/21	18.4	70.71	3.2	70.88	71.90	15.2	5,982	0.25%
2022/02/18	2.1	69.49	4	69.28	69.90	-2	5,863	-0.03%
2022/02/17	1.8	68.57	2.5	68.98	68.80	-0.7	5,808	-0.01%
2022/02/16	1	67.90	0	0.00	67.80	1	5,947	0.02%
2022/02/15	0	0.00	3	67.90	67.50	-3	6,047	-0.05%
2022/02/14	13	67.88	7	67.59	67.50	6	6,087	0.10%
2022/02/11	0	0.00	2	68.70	68.90	-2	6,110	-0.03%
2022/02/10	0.1	67.70	21	68.31	68.80	-21	6,203	-0.34%
2022/02/09	3	67.73	1	67.60	67.70	2	6,179	0.03%
2022/02/08	2.4	67.43	2	68.30	67.70	0.4	6,283	0.01%
2022/02/07	2	64.20	7.3	66.10	67.20	-5.3	6,266	-0.08%
2022/01/26	0.1	63.90	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	1.1	63.33	0	0.00	63.40	1.1	6,480	0.02%
2022/01/24	13.3	63.31	16	63.60	64.40	-2.8	6,577	-0.04%
2022/01/21	4.5	64.99	0	0.00	64.80	4.5	6,731	0.07%
2022/01/20	2	65.05	21	65.78	66.30	-19	6,874	-0.28%
2022/01/19	3	66.00	0	0.00	66.00	3	7,402	0.04%
2022/01/18	4.5	66.71	3.2	67.16	67.00	1.3	7,750	0.02%
2022/01/17	0	0.00	4	66.87	66.80	-4	7,872	-0.05%
2022/01/14	1.1	66.11	4	66.40	66.00	-2.9	8,057	-0.04%
2022/01/13	0	67.00	1	66.80	67.00	-1	8,087	-0.01%
2022/01/12	7.2	66.37	7	67.20	66.50	0.2	8,079	0.00%
2022/01/11	2.3	65.74	14.1	66.07	67.00	-11.8	7,972	-0.15%
2022/01/10	2	63.20	7	63.43	63.90	-5	7,738	-0.06%
2022/01/07	2.1	62.91	0.1	63.50	62.80	2	7,732	0.03%
2022/01/06	1	63.30	1.2	63.92	63.60	-0.2	7,738	0.00%
2022/01/05	10.6	62.82	2.4	62.93	63.10	8.2	7,746	0.11%
2022/01/04	0.1	63.17	0.1	63.10	63.20	0	7,864	0.00%
2022/01/03	0.1	63.60	0.1	63.80	63.60	0	7,931	0.00%
2021/12/30	0	0.00	6	63.68	63.80	-6	7,940	-0.08%
2021/12/29	0	0.00	1	63.50	63.50	-1	8,031	-0.01%
2021/12/27	1	63.00	1	63.10	63.00	0	8,192	0.00%
2021/12/24	1	63.20	1	63.00	63.30	0	8,294	0.00%
2021/12/23	5.8	62.41	0	0.00	62.50	5.8	8,336	0.07%
2021/12/22	0	62.40	1	62.20	62.00	-1	8,446	-0.01%
2021/12/20	1	61.20	0	0.00	61.40	1	9,124	0.01%
2021/12/17	10	61.80	0	0.00	61.30	10	9,432	0.11%
2021/12/16	2	62.00	0	0.00	61.80	2	10,123	0.02%
2021/12/15	2	61.90	0	0.00	61.90	2	10,653	0.02%
2021/12/14	5.1	61.78	2	62.00	61.00	3.1	10,919	0.03%
2021/12/13	4.2	62.30	5	62.70	61.60	-0.8	11,008	-0.01%
2021/12/10	2	63.40	0	0.00	63.20	2	11,117	0.02%
2021/12/09	1	64.00	1	64.10	64.00	0	11,358	0.00%
2021/12/08	0	64.60	6	64.28	64.10	-6	11,789	-0.05%
2021/12/07	3	64.40	1	64.17	64.40	2	12,028	0.02%
2021/12/06	1.1	62.82	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	1.1	63.25	0	64.50	63.40	1.1	12,276	0.01%
2021/12/02	0	64.60	1	63.80	63.70	-1	12,428	-0.01%
2021/12/01	3.6	64.73	0	0.00	64.80	3.6	12,676	0.03%
2021/11/30	1	64.80	2	64.80	64.20	-1	12,675	-0.01%
2021/11/29	5.4	63.39	8	63.56	63.80	-2.6	12,668	-0.02%
2021/11/26	5.1	65.52	4	64.90	64.90	1.1	12,667	0.01%
2021/11/25	0	66.95	1.1	67.10	66.70	-1	12,678	-0.01%
2021/11/24	2	66.45	0	0.00	66.90	2	12,709	0.02%
2021/11/23	2	66.45	3.2	66.54	66.50	-1.2	12,738	-0.01%
2021/11/22	5.2	66.84	10.1	66.90	66.70	-4.9	12,707	-0.04%
2021/11/19	6.8	67.55	3.1	67.56	67.10	3.6	12,660	0.03%
2021/11/18	1.1	68.61	5	68.72	68.70	-4	12,521	-0.03%
2021/11/17	13.1	68.70	1	68.50	68.90	12.1	12,501	0.10%
2021/11/16	1.1	68.41	0	68.90	68.50	1	12,484	0.01%
2021/11/15	8.3	69.62	4.2	69.40	69.00	4.1	12,470	0.03%
2021/11/12	5	68.00	20.8	67.61	68.50	-15.8	12,312	-0.13%
2021/11/11	13.1	67.09	31	66.41	66.70	-17.9	12,278	-0.15%
2021/11/10	13.2	67.33	0	67.10	66.80	13.2	12,311	0.11%
2021/11/09	28.1	66.98	21.6	66.98	67.50	6.5	12,330	0.05%
2021/11/08	5	67.40	2	67.60	67.50	3	12,253	0.02%
2021/11/05	5.2	66.93	0	0.00	67.00	5.2	12,270	0.04%
2021/11/04	3.2	68.85	1	70.60	68.50	2.2	12,132	0.02%
2021/11/03	0.1	69.50	1	69.80	69.60	-1	12,059	-0.01%
2021/11/02	7.3	68.65	15	70.25	68.20	-7.7	11,962	-0.06%
2021/11/01	5.6	70.98	25	70.71	70.90	-19.4	11,713	-0.17%
2021/10/29	34.1	70.97	34	70.95	70.90	0.1	11,593	0.00%
2021/10/28	29	69.78	25	69.90	69.90	4	11,409	0.04%
2021/10/27	18.1	68.25	7.5	69.32	69.90	10.6	11,209	0.09%
2021/10/26	8	65.88	19	66.33	67.20	-11	10,637	-0.10%
2021/10/25	15.2	61.25	7	60.79	61.90	8.2	10,289	0.08%
2021/10/22	4	59.85	15	60.05	60.80	-11	10,202	-0.11%
2021/10/21	14.4	57.93	0.6	58.30	58.20	13.8	10,106	0.14%
2021/10/20	11	56.71	0	0.00	57.30	11	10,103	0.11%
2021/10/19	8	56.38	1	56.50	57.00	7	10,262	0.07%
2021/10/18	1	55.70	13	56.66	56.40	-12	10,314	-0.12%
2021/10/15	1	54.80	1	54.90	55.20	0	10,382	0.00%
2021/10/14	2	54.80	0	0.00	54.50	2	10,443	0.02%
2021/10/13	0.4	54.89	6	54.80	54.80	-5.6	10,588	-0.05%
2021/10/12	8.3	55.33	2	55.85	55.30	6.3	10,583	0.06%
2021/10/08	3.7	56.85	1	57.30	56.80	2.7	10,518	0.03%
2021/10/07	0.1	56.50	2	55.80	56.40	-2	10,529	-0.02%
2021/10/06	14.8	56.45	0.5	57.00	55.30	14.3	10,674	0.13%
2021/10/05	3	55.70	5	55.06	56.00	-2	10,724	-0.02%
2021/10/04	8.1	56.02	0.1	55.80	55.30	8	10,856	0.07%
2021/10/01	15.6	56.20	2.5	56.09	56.00	13	11,058	0.12%
2021/09/30	5.2	57.60	0	0.00	57.40	5.2	11,098	0.05%
2021/09/29	11.3	57.34	1	57.70	57.40	10.3	11,014	0.09%
2021/09/28	80.4	57.12	92	57.73	57.90	-11.6	10,929	-0.11%
2021/09/27	41.4	57.05	10	57.02	56.10	31.4	10,701	0.29%
2021/09/24	52.4	60.46	21	59.87	59.80	31.4	10,230	0.31%
2021/09/23	38.2	60.79	13.1	61.43	61.10	25.2	9,950	0.25%
2021/09/22	32.1	81.21	39.1	81.34	82.30	-7	9,324	-0.08%
2021/09/17	11	85.22	0	0.00	85.00	11	9,002	0.12%
2021/09/16	16	84.11	9	84.36	83.90	7	8,754	0.08%
2021/09/15	8	83.36	7	84.34	84.60	1	8,643	0.01%
2021/09/14	26	81.46	29.2	83.20	83.50	-3.2	8,435	-0.04%
2021/09/13	15	81.66	22.3	82.85	81.50	-7.3	8,187	-0.09%
2021/09/10	10	80.59	3	80.60	81.20	7	7,808	0.09%
2021/09/09	0.1	75.00	4	77.15	78.50	-4	7,588	-0.05%
2021/09/08	23.1	75.28	13	75.11	75.10	10.1	7,397	0.14%
2021/09/07	3	75.26	6	75.10	76.10	-3	7,242	-0.04%
2021/09/06	39.5	73.42	17.2	73.02	73.60	22.4	7,053	0.32%
2021/09/03	4.1	69.75	5	70.20	69.90	-1	6,790	-0.01%
2021/09/02	5	69.86	1	69.69	69.40	4	6,743	0.06%
2021/09/01	10	71.18	13	71.37	71.30	-3	6,592	-0.05%
2021/08/31	1	68.40	3	68.00	69.30	-2	6,396	-0.03%
2021/08/30	4	67.23	2	67.45	67.60	2	6,261	0.03%
2021/08/27	0	0.00	2	66.55	66.90	-2	6,208	-0.03%
2021/08/26	1	65.20	1	65.20	65.30	0	6,145	0.00%
2021/08/25	5	65.10	0	0.00	65.40	5	6,158	0.08%
2021/08/24	0	0.00	5	65.30	64.80	-5	6,142	-0.08%
2021/08/23	10	64.40	0.1	64.80	64.80	10	6,169	0.16%
2021/08/20	8.1	63.00	2	63.50	63.00	6.1	6,168	0.10%
2021/08/19	0.2	64.75	12	64.12	63.60	-11.8	6,197	-0.19%
2021/08/18	3	63.93	0	0.00	65.40	3	6,155	0.05%
2021/08/17	9	64.60	13	63.85	63.50	-4	6,094	-0.07%
2021/08/16	17.1	66.38	3	66.70	65.90	14.1	6,041	0.23%
2021/08/13	9.1	67.11	4	67.83	67.80	5.1	5,959	0.09%
2021/08/12	8	65.46	3	65.90	67.00	5	5,897	0.08%
2021/08/11	2	65.20	0	0.00	65.30	2	5,920	0.03%
2021/08/10	0.1	65.00	0	0.00	64.50	0.1	5,951	0.00%
2021/08/05	0.7	64.81	11	64.80	64.70	-10.3	6,402	-0.16%
2021/08/04	0.3	64.73	0	0.00	65.00	0.3	6,738	0.00%
2021/08/03	11	64.25	2	63.60	64.30	9	6,917	0.13%
2021/07/30	0	0.00	7	62.30	62.40	-7	6,997	-0.10%
2021/07/28	1.5	61.22	1	61.50	61.40	0.5	7,070	0.01%
2021/07/27	6.5	62.85	1	62.60	62.10	5.5	7,230	0.08%
2021/07/26	1	65.00	0	0.00	64.80	1	7,176	0.01%
2021/07/23	4.5	66.08	0.2	65.97	66.40	4.4	7,135	0.06%
2021/07/22	6.2	64.81	0	0.00	65.00	6.2	6,977	0.09%
2021/07/21	0	0.00	40	64.52	65.10	-40	6,938	-0.58%
2021/07/20	1	65.60	6	65.57	65.80	-5	6,906	-0.07%
2021/07/19	2	66.40	4	66.80	66.60	-2	6,888	-0.03%
2021/07/16	0.1	58.40	6	64.68	65.60	-5.9	6,921	-0.09%
2021/07/15	6	64.52	5	64.50	64.80	1	6,945	0.01%
2021/07/14	2	62.90	1	63.00	63.30	1	6,955	0.01%
2021/07/13	7	64.53	3	63.80	64.00	4	7,001	0.06%
2021/07/12	33	63.88	19	63.70	65.40	14	6,962	0.20%
2021/07/09	9	62.80	5	62.60	62.90	4	6,865	0.06%
2021/07/08	2	62.60	4	61.10	62.90	-2	6,744	-0.03%
2021/07/07	25	58.20	33	58.99	59.10	-8	6,524	-0.12%
2021/07/06	0	0.00	5	56.90	56.80	-5	6,403	-0.08%
2021/07/05	9	56.90	4	56.60	56.70	5	6,492	0.08%
2021/07/02	1	56.50	0	56.50	56.40	1	6,586	0.01%
2021/07/01	4	56.73	2	56.60	56.60	2	6,649	0.03%
2021/06/30	3	56.63	2	56.40	56.60	1	6,742	0.01%
2021/06/29	9.2	57.43	5	57.00	56.70	4.1	6,807	0.06%
2021/06/28	1	57.29	3	57.47	57.60	-2	6,848	-0.03%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/23	4	53.80	2	54.00	54.00	2	7,402	0.03%
2021/06/22	0	0.00	3	54.00	53.80	-3	7,489	-0.04%
2021/06/21	2	53.70	8	53.98	53.90	-6	7,565	-0.08%
2021/06/18	1	53.30	0.2	53.40	54.00	0.8	7,566	0.01%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	3	53.40	0	0.00	53.40	3	7,669	0.04%
2021/06/15	0.2	53.60	41	53.67	53.70	-40.8	7,756	-0.53%
2021/06/11	1	53.10	0	0.00	53.20	1	7,884	0.01%
2021/06/10	10	52.20	3	52.27	52.30	7	7,938	0.09%
2021/06/08	1	52.10	0	0.00	52.30	1	8,079	0.01%
2021/06/07	0	0.00	8	52.40	52.20	-8	8,253	-0.10%
2021/06/04	8	52.44	0	0.00	52.50	8	8,346	0.10%
2021/06/03	18	52.59	11	52.65	52.70	7	8,488	0.08%
2021/06/02	2	52.60	0	0.00	52.50	2	8,578	0.02%
2021/05/31	1.1	52.22	7	52.54	52.50	-5.9	8,689	-0.07%
2021/05/28	1	52.30	5	52.40	52.40	-4	8,738	-0.05%
2021/05/27	1	51.40	0	0.00	52.00	1	8,795	0.01%
2021/05/26	6	51.58	0	0.00	51.80	6	8,838	0.07%
2021/05/25	3	51.60	0	0.00	51.70	3	8,879	0.03%
2021/05/24	3.1	51.51	4	51.70	51.50	-0.9	8,946	-0.01%
2021/05/20	1	51.70	1	51.10	51.00	0	9,068	0.00%
2021/05/19	3.1	51.40	3	51.27	51.20	0.1	9,040	0.00%
2021/05/18	10	50.95	2	49.50	51.00	8	9,037	0.09%
2021/05/17	19	49.34	61	49.00	48.45	-42	8,988	-0.47%
2021/05/14	3	50.90	1	51.10	51.00	2	8,783	0.02%
2021/05/13	2	49.58	9	50.06	49.85	-7	8,642	-0.08%
2021/05/12	16.1	51.24	5	50.36	50.20	11.1	8,526	0.13%
2021/05/11	2.2	54.32	1	53.30	53.80	1.2	8,165	0.01%
2021/05/10	0	0.00	12	54.03	54.60	-12	7,961	-0.15%
2021/05/07	5	53.00	1	53.00	53.50	4	7,907	0.05%
2021/05/06	4	52.60	8	53.21	53.00	-4	7,904	-0.05%
2021/05/05	11	52.55	7.1	53.02	52.50	3.9	7,852	0.05%
2021/05/04	13.1	52.57	14	53.85	52.20	-0.9	7,773	-0.01%
2021/05/03	1	53.20	10	53.36	53.10	-9	7,497	-0.12%
2021/04/29	3	53.23	0	0.00	53.10	3	7,427	0.04%
2021/04/28	2.1	53.66	1	53.90	53.70	1.1	7,378	0.01%
2021/04/27	7.1	53.96	0	0.00	54.10	7.1	7,421	0.09%
2021/04/26	0.1	54.33	0	0.00	54.30	0.1	7,393	0.00%
2021/04/23	1.1	52.63	1	52.50	53.20	0.1	7,335	0.00%
2021/04/22	17	53.60	4	53.60	52.70	13	7,311	0.18%
2021/04/21	2.1	53.90	7	53.64	54.10	-5	7,133	-0.07%
2021/04/20	4.1	52.53	11	53.00	53.10	-7	7,055	-0.10%
2021/04/19	1.1	52.35	21.5	52.87	53.10	-20.4	7,025	-0.29%
2021/04/16	0	0.00	9	51.24	51.40	-9	6,894	-0.13%
2021/04/15	0	0.00	2	49.90	50.10	-2	6,783	-0.03%
2021/04/14	8.1	49.54	0	0.00	49.55	8.1	6,728	0.12%
2021/04/13	16.5	50.02	1	50.20	49.85	15.5	6,716	0.23%
2021/04/12	4.1	49.75	0	0.00	49.95	4.1	6,649	0.06%
2021/04/09	2	49.23	3	49.27	49.45	-1	6,629	-0.01%
2021/04/08	4.2	49.79	1	50.00	49.80	3.2	6,544	0.05%
2021/04/07	2.1	49.93	0	0.00	50.00	2.1	6,455	0.03%
2021/04/06	13.5	49.98	8	50.10	50.00	5.5	6,395	0.09%
2021/04/01	3.1	49.41	2	49.80	49.60	1.1	6,285	0.02%
2021/03/31	13	49.37	0	0.00	49.50	13	6,175	0.21%
2021/03/30	1	48.60	2	48.63	48.90	-1	6,036	-0.02%
2021/03/29	40	49.45	3	48.70	48.85	37	5,902	0.63%
2021/03/25	1	44.50	8	44.88	45.20	-7	5,226	-0.13%
2021/03/24	1	44.55	1	44.90	44.40	0	5,136	0.00%
2021/03/23	1	45.10	1	45.00	45.20	0	5,052	0.00%
2021/03/22	3	44.48	1	44.30	44.85	2	5,014	0.04%
2021/03/19	3	44.43	149	44.26	44.55	-146	4,970	-2.94%	大賣/鉅額交易
2021/03/18	9	45.31	11	45.60	45.15	-2	4,895	-0.04%
2021/03/17	1	45.25	1.2	45.23	45.30	-0.2	4,839	0.00%
2021/03/16	0	0.00	1	44.40	44.40	-1	4,730	-0.02%
2021/03/15	0.1	43.35	0	0.00	43.75	0.1	4,852	0.00%
2021/03/12	10	43.35	0	0.00	43.30	10	4,930	0.20%
2021/03/11	12	43.70	1	43.75	43.80	11	4,909	0.22%
2021/03/10	30	43.80	10	43.95	43.85	20	4,774	0.42%
2021/03/09	10	43.00	1	43.20	43.50	9	4,695	0.19%
2021/03/08	30	42.60	5	42.57	42.75	25	4,623	0.54%
2021/03/05	0.1	42.10	3	42.00	42.15	-3	4,621	-0.06%
2021/03/04	1	42.15	9	42.16	42.20	-8	4,853	-0.16%
2021/03/03	1	41.80	4	41.98	42.05	-3	4,788	-0.06%
2021/02/26	9	41.46	3	41.60	41.70	6	4,687	0.13%
2021/02/25	10.1	41.70	1	41.50	41.65	9.1	4,612	0.20%
2021/02/24	22	42.12	1	41.70	41.45	21	4,608	0.46%
2021/02/23	30	41.72	2	41.75	41.75	28	4,563	0.61%
2021/02/22	0	0.00	4	41.18	41.20	-4	4,583	-0.09%
2021/02/03	1	39.30	0	0.00	39.10	1	4,711	0.02%
2021/01/29	11	39.16	3	38.88	38.75	8	4,864	0.16%
2021/01/28	5	39.21	2	39.35	39.25	3	4,838	0.06%
2021/01/26	0	0.00	4	39.54	39.50	-4	4,866	-0.08%
2021/01/25	1	39.65	0	0.00	39.70	1	4,884	0.02%
2021/01/20	1	39.50	1	39.70	39.35	0	5,139	0.00%
2021/01/19	3	40.03	0	0.00	40.00	3	5,446	0.06%
2021/01/18	0	40.00	7	40.01	40.20	-7	5,425	-0.13%
2021/01/15	7	40.41	1	40.80	40.25	6	5,380	0.11%
2021/01/13	1.3	40.65	2	40.65	40.70	-0.7	5,365	-0.01%
2021/01/12	1	40.50	3	40.80	40.50	-2	5,374	-0.04%
2021/01/08	1	40.45	3.7	40.31	40.35	-2.7	5,361	-0.05%
2021/01/07	10.1	40.35	0	0.00	40.25	10.1	5,373	0.19%
2021/01/06	9.1	40.44	0	0.00	40.20	9.1	5,376	0.17%
2021/01/05	0.2	40.75	0	0.00	40.70	0.2	5,327	0.00%
2021/01/04	0	0.00	0.1	40.80	40.70	-0.1	5,346	0.00%
2020/12/31	2	40.90	5.8	40.89	40.90	-3.8	5,360	-0.07%
2020/12/29	0.1	40.60	0	0.00	40.60	0.1	5,378	0.00%
2020/12/28	0.1	40.60	0	0.00	40.55	0.1	5,409	0.00%
2020/12/25	0.1	40.60	0	0.00	40.60	0.1	5,433	0.00%
2020/12/24	1	40.40	3	40.35	40.60	-2	5,530	-0.04%
2020/12/23	8.1	40.15	0	0.00	40.10	8.1	5,534	0.15%
2020/12/22	1	40.50	10	40.50	40.25	-9	5,545	-0.16%
2020/12/16	1	40.70	1	40.75	40.75	0	5,582	0.00%
2020/12/15	1.1	40.36	0	0.00	40.45	1.1	5,575	0.02%
2020/12/10	1	40.30	0	0.00	40.35	1	5,520	0.02%
2020/12/09	8.2	40.45	5.1	40.49	40.40	3.2	5,490	0.06%
2020/12/08	1.1	41.22	0	0.00	41.20	1.1	5,326	0.02%
2020/12/07	0	0.00	5	41.80	41.75	-5	5,223	-0.10%
2020/12/04	1.3	41.51	4	41.60	41.55	-2.7	5,175	-0.05%
2020/12/03	2	41.35	0	0.00	41.45	2	5,148	0.04%
2020/12/02	0	0.00	1	41.80	41.25	-1	5,134	-0.02%
2020/12/01	1	41.65	3	41.60	41.65	-2	5,124	-0.04%
2020/11/30	5	41.85	2	41.70	42.05	3	5,073	0.06%
2020/11/27	0	0.00	21	41.00	41.35	-21	4,872	-0.43%
2020/11/25	1	40.90	1	40.85	40.80	0	5,174	0.00%
2020/11/24	6	41.16	0.9	41.10	41.00	5.1	5,340	0.10%
2020/11/23	0	0.00	5	41.36	41.30	-5	5,495	-0.09%
2020/11/20	0	0.00	1	41.30	41.40	-1	5,501	-0.02%
2020/11/19	9.5	41.28	2	41.55	41.40	7.5	5,590	0.13%
2020/11/18	3	40.95	0	0.00	40.95	3	5,553	0.05%
2020/11/17	1	40.85	0	0.00	40.85	1	5,622	0.02%
2020/11/16	0	0.00	6	40.78	40.80	-6	5,871	-0.10%
2020/11/12	4	41.03	0	0.00	40.85	4	6,742	0.06%
2020/11/11	0	0.00	2	40.95	41.40	-2	6,913	-0.03%
2020/11/10	7	40.49	0	0.00	40.65	7	6,835	0.10%
2020/11/09	1	40.15	2.5	40.26	40.20	-1.5	6,776	-0.02%
2020/11/06	0	0.00	2	40.10	40.05	-2	6,781	-0.03%
2020/11/05	7	40.19	2	40.05	40.25	5	6,780	0.07%
2020/11/04	2	40.05	0	0.00	40.00	2	6,756	0.03%
2020/11/03	0	0.00	2	40.10	40.05	-2	6,766	-0.03%
2020/10/29	17	39.94	11	39.85	40.05	6	6,757	0.09%
2020/10/28	5.5	40.82	0	0.00	40.55	5.5	6,752	0.08%
2020/10/27	12	40.89	5	40.85	41.05	7	6,679	0.10%
2020/10/23	12	38.77	0	0.00	38.70	12	6,412	0.19%
2020/10/21	0	0.00	4	38.55	38.55	-4	6,530	-0.06%
2020/10/20	4.6	38.68	0	0.00	38.50	4.6	6,543	0.07%
2020/10/19	2	38.55	1	38.45	38.55	1	6,523	0.02%
2020/10/16	0	0.00	0.4	38.30	38.20	-0.4	6,513	-0.01%
2020/10/15	0	0.00	6	38.87	38.55	-6	6,509	-0.09%
2020/10/14	0	0.00	0.1	38.95	38.95	-0.1	6,508	0.00%
2020/10/08	4	39.60	0	0.00	39.30	4	6,856	0.06%
2020/10/07	0	0.00	1	39.80	39.75	-1	6,888	-0.01%
2020/10/06	0	0.00	1	39.65	39.90	-1	6,927	-0.01%
2020/10/05	0	0.00	1	39.40	39.25	-1	6,954	-0.01%
2020/09/29	0	0.00	23	38.80	38.85	-23	6,951	-0.33%
2020/09/28	0	0.00	51	39.24	39.40	-51	6,890	-0.74%
2020/09/24	0	0.00	2	39.40	39.40	-2	6,959	-0.03%
2020/09/17	1	41.75	0	0.00	41.50	1	7,064	0.01%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/09	0	0.00	1	41.35	41.40	-1	7,137	-0.01%
2020/09/08	0	0.00	11	41.36	41.40	-11	7,177	-0.15%
2020/09/07	2	41.78	0	0.00	41.45	2	7,272	0.03%
2020/09/03	0	0.00	6	41.93	41.80	-6	7,475	-0.08%
2020/09/02	0	0.00	2	41.70	41.45	-2	7,464	-0.03%
2020/09/01	1	41.65	3	41.90	41.85	-2	7,474	-0.03%
2020/08/31	17	43.26	2	42.88	43.20	15	7,377	0.20%
2020/08/28	17	40.80	16	41.59	42.20	1	7,189	0.01%
2020/08/27	2	40.00	3	39.83	40.05	-1	7,080	-0.01%
2020/08/26	4	39.30	0	0.00	39.35	4	6,946	0.06%
2020/08/25	4	39.16	7	39.07	39.00	-3	6,912	-0.04%
2020/08/24	2	38.00	0	0.00	37.85	2	6,825	0.03%
2020/08/21	0	0.00	6	38.10	38.25	-6	6,772	-0.09%
2020/08/20	19.1	37.21	2	38.48	37.45	17.1	6,713	0.25%
2020/08/19	30	37.56	3	38.02	39.05	27	6,444	0.42%
2020/08/18	5	54.64	5	54.66	54.70	0	5,689	0.00%
2020/08/17	0	0.00	8	53.94	54.40	-8	5,504	-0.15%
2020/08/14	6	52.73	14.2	53.10	53.10	-8.2	5,306	-0.15%
2020/08/13	2	52.90	2	53.30	53.40	0	5,255	0.00%
2020/08/12	2	52.50	2	52.90	53.00	0	5,247	0.00%
2020/08/10	4	53.40	2	53.50	53.30	2	5,258	0.04%
2020/08/07	2	53.10	0	0.00	53.00	2	5,258	0.04%
2020/08/06	0	0.00	3	53.63	53.40	-3	5,230	-0.06%
2020/08/05	0	0.00	1	52.50	53.00	-1	5,195	-0.02%
2020/08/04	1	52.10	0	0.00	52.20	1	5,175	0.02%
2020/07/30	41	49.51	0	0.00	50.10	41	5,001	0.82%
2020/07/29	1	50.10	0	0.00	49.50	1	4,963	0.02%
2020/07/28	2	46.70	0	0.00	47.00	2	4,892	0.04%
2020/07/27	6	47.24	0	0.00	46.40	6	4,893	0.12%
2020/07/24	3	48.72	0	0.00	48.50	3	4,848	0.06%
2020/07/23	1	49.75	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0.1	49.90	0	0.00	50.20	0.1	4,939	0.00%
2020/07/20	5	48.89	0	0.00	48.95	5	4,914	0.10%
2020/07/17	0.2	49.55	11	50.41	49.55	-10.8	4,874	-0.22%
2020/07/15	6	54.18	8.3	53.89	53.80	-2.3	4,637	-0.05%
2020/07/14	0.3	53.60	0	0.00	54.00	0.3	4,523	0.01%
2020/07/13	5	53.64	3	53.70	53.60	2	4,460	0.04%
2020/07/10	5	53.52	22	53.31	53.00	-17	4,428	-0.38%
2020/07/09	1	54.40	0	0.00	54.30	1	4,373	0.02%
2020/07/08	25	54.57	19	54.13	54.60	6	4,335	0.14%
2020/07/07	0	0.00	22	54.35	54.20	-22	4,296	-0.51%
2020/07/06	11	53.99	7	54.13	54.10	4	4,287	0.09%
2020/07/03	0	0.00	1	53.90	53.50	-1	4,273	-0.02%
2020/07/02	21	53.87	1	52.20	54.00	20	4,302	0.46%
2020/06/30	21	51.00	2	50.40	51.10	19	4,565	0.42%
2020/06/29	1	50.30	25	50.08	50.30	-24	4,533	-0.53%
2020/06/24	0	0.00	11	50.60	50.60	-11	4,515	-0.24%
2020/06/23	3	50.47	1	50.50	50.60	2	4,522	0.04%
2020/06/22	0	0.00	5	50.42	50.50	-5	4,536	-0.11%
2020/06/18	0	0.00	10	49.80	50.30	-10	4,597	-0.22%
2020/06/17	0	0.00	0.3	49.85	49.85	-0.3	4,584	-0.01%
2020/06/16	41	50.90	2	50.30	50.20	39	4,617	0.84%
2020/06/15	0.3	49.95	29	50.19	49.95	-28.7	4,641	-0.62%
2020/06/12	30	48.82	1	49.75	49.80	29	4,626	0.63%
2020/06/11	24	50.85	23.2	50.13	50.10	0.8	4,573	0.02%
2020/06/10	0	0.00	2	49.75	51.40	-2	4,436	-0.05%
2020/06/09	2	49.60	0	0.00	49.40	2	4,373	0.05%
2020/06/08	0.2	49.45	3.3	49.30	49.60	-3.1	4,375	-0.07%
2020/06/05	2	48.80	0	0.00	48.75	2	4,314	0.05%
2020/06/04	0	0.00	1	48.15	48.20	-1	4,284	-0.02%
2020/06/03	3	48.47	0	0.00	48.30	3	4,290	0.07%
2020/06/02	1	46.95	0	0.00	47.30	1	4,169	0.02%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	6	45.65	45.70	-6	4,059	-0.15%
2020/05/28	2	46.10	0	0.00	45.75	2	3,998	0.05%
2020/05/27	3	45.80	0	0.00	46.10	3	3,962	0.08%
2020/05/26	0	0.00	1	45.70	45.75	-1	3,934	-0.03%
2020/05/25	5	45.20	2	45.20	45.30	3	3,901	0.08%
2020/05/22	3	45.55	0	0.00	45.00	3	3,892	0.08%
2020/05/20	2	44.90	1	45.10	45.00	1	3,794	0.03%
2020/05/18	1	44.65	1	44.65	44.65	0	3,691	0.00%
2020/05/15	7	44.37	1	44.35	44.35	6	3,640	0.16%
2020/05/13	2	43.93	0	0.00	44.10	2	3,538	0.06%
2020/05/07	0	0.00	1	43.55	43.90	-1	3,446	-0.03%
2020/05/06	10	43.65	0	0.00	43.55	10	3,443	0.29%
2020/05/04	0	0.00	16	43.65	43.75	-16	3,409	-0.47%
2020/04/30	34	44.65	1	44.55	44.60	33	3,406	0.97%
2020/04/29	5	44.80	0	0.00	44.65	5	3,369	0.15%
2020/04/28	5	43.45	0	0.00	43.95	5	3,313	0.15%
2020/04/27	5	42.85	0	0.00	42.75	5	3,294	0.15%
2020/04/22	0	0.00	2	41.35	41.55	-2	3,177	-0.06%
2020/04/20	1	42.05	0	0.00	41.85	1	3,117	0.03%
2020/04/17	3	42.15	4	42.13	41.80	-1	3,106	-0.03%
2020/04/16	3	41.67	6	41.85	41.95	-3	3,052	-0.10%
2020/04/15	6	42.08	2	42.10	41.95	4	3,021	0.13%
2020/04/14	0	0.00	4	41.70	41.65	-4	2,977	-0.13%
2020/04/09	0	0.00	2	41.35	41.30	-2	2,923	-0.07%
2020/04/08	2	41.20	0	0.00	41.75	2	2,875	0.07%
2020/04/07	2	41.50	0	0.00	41.30	2	2,832	0.07%
2020/04/06	5	42.50	4	42.00	41.95	1	2,735	0.04%
2020/04/01	6	41.93	4	42.00	42.00	2	2,553	0.08%
2020/03/27	0	0.00	1	34.75	34.80	-1	2,431	-0.04%
2020/03/25	2	32.70	0	0.00	33.40	2	2,631	0.08%
2020/03/24	0	0.00	1	31.40	31.45	-1	2,628	-0.04%
2020/03/23	1	30.25	0	0.00	30.10	1	2,638	0.04%
2020/03/19	4	31.90	0	0.00	30.10	4	2,616	0.15%
2020/03/18	1	33.90	0	0.00	33.40	1	2,512	0.04%
2020/03/16	2	36.50	0	0.00	35.90	2	2,400	0.08%
2020/03/12	2.6	39.38	0	0.00	39.40	2.6	2,313	0.11%
2020/03/11	1	41.10	0	0.00	40.70	1	2,278	0.04%
2020/02/27	0	0.00	1	41.55	41.05	-1	2,323	-0.04%
2020/02/14	2	42.70	0	0.00	42.80	2	2,702	0.07%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/03	2	41.60	0	0.00	41.60	2	2,743	0.07%
2020/01/30	2	43.25	0	0.00	42.10	2	2,738	0.07%
2020/01/14	2	45.25	0	0.00	45.25	2	2,790	0.07%
2019/12/31	2	45.20	0	0.00	45.20	2	2,974	0.07%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/25	3	45.20	0	0.00	45.20	3	2,932	0.10%
2019/12/18	1	45.30	0	0.00	44.90	1	2,377	0.04%
2019/12/10	2	45.65	0	0.00	45.65	2	2,205	0.09%
2019/11/29	2	45.93	0	0.00	45.60	2	2,116	0.09%
2019/11/26	2	46.80	0	0.00	46.25	2	2,046	0.10%
2019/11/22	10	46.50	0	0.00	46.45	10	1,992	0.50%
2019/11/18	1	48.25	0	0.00	47.65	1	1,887	0.05%
2019/11/15	0	0.00	1	48.15	48.15	-1	1,869	-0.05%
2019/11/14	10	47.18	0	0.00	48.30	10	1,824	0.55%
2019/11/12	1	46.55	0	0.00	46.70	1	1,703	0.06%
2019/11/11	0	0.00	3	46.62	46.75	-3	1,759	-0.17%
2019/10/29	0	0.00	5	46.35	45.90	-5	1,724	-0.29%
2019/10/28	1	46.45	5	46.45	46.60	-4	1,706	-0.23%
2019/10/18	0	0.00	3	45.45	45.50	-3	1,569	-0.19%
2019/10/14	0	0.00	2	43.50	43.30	-2	1,437	-0.14%
2019/10/09	0	0.00	2	43.35	43.35	-2	1,432	-0.14%
2019/09/18	5	43.15	2	43.15	43.15	3	1,595	0.19%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/05	0	0.00	5	43.25	43.10	-5	2,019	-0.25%
2019/08/27	5	42.05	0	0.00	41.80	5	2,060	0.24%
2019/08/23	0	0.00	5	43.00	43.10	-5	2,017	-0.25%
2019/08/16	0	0.00	5	43.30	43.20	-5	2,045	-0.24%
2019/08/15	10	43.00	0	0.00	43.40	10	2,022	0.49%
2019/08/14	0	0.00	1	43.20	42.75	-1	1,953	-0.05%
2019/08/12	0	0.00	3	42.30	42.40	-3	1,881	-0.16%
2019/08/06	0	0.00	6	40.00	40.80	-6	1,915	-0.31%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/08/01	0	0.00	12	41.10	41.10	-12	1,943	-0.62%
2019/07/30	1	41.50	0	0.00	41.50	1	1,962	0.05%
2019/07/26	1	41.60	3	41.97	41.90	-2	1,967	-0.10%
2019/07/24	2	41.20	3	41.45	41.05	-1	1,976	-0.05%
2019/07/19	6	41.85	0.4	41.90	41.85	5.6	1,976	0.28%
2019/07/17	1	41.35	3	41.48	41.35	-2	1,998	-0.10%
2019/07/16	1	41.70	2	41.70	41.85	-1	1,986	-0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	0	0.00	1	42.30	42.30	-1	2,069	-0.05%
2019/07/09	0	0.00	1	42.25	42.10	-1	2,144	-0.05%
2019/07/08	5	42.81	0	0.00	42.50	5	2,145	0.23%
2019/07/03	2	44.20	0	0.00	44.25	2	2,199	0.09%
2019/06/20	0	0.00	15	44.17	44.20	-15	2,005	-0.75%
2019/06/19	0	0.00	18	43.37	43.65	-18	1,965	-0.92%
2019/06/18	0	0.00	2	42.38	42.45	-2	1,891	-0.11%
2019/06/11	0	0.00	4	42.01	42.20	-4	1,914	-0.21%
2019/06/10	0	0.00	2	41.43	41.30	-2	1,893	-0.11%
2019/06/06	0	0.00	1	40.80	40.70	-1	1,889	-0.05%
2019/06/04	1	40.60	0	0.00	40.95	1	1,909	0.05%
2019/06/03	0	0.00	2	41.13	41.10	-2	1,872	-0.11%
2019/05/31	0	0.00	1	40.80	40.90	-1	1,875	-0.05%
2019/05/29	2	40.18	0	0.00	40.15	2	1,882	0.11%
2019/05/28	0	0.00	2	41.28	40.75	-2	1,887	-0.11%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/23	1	40.15	0	0.00	40.30	1	1,855	0.05%
2019/05/14	1	40.05	0	0.00	39.90	1	1,882	0.05%
2019/05/13	0	0.00	3	39.60	39.60	-3	1,847	-0.16%
2019/05/09	3	39.92	0	0.00	39.90	3	1,843	0.16%
2019/05/08	2	41.25	10	41.00	40.90	-8	1,814	-0.44%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/02	2	42.75	4	42.75	42.30	-2	1,797	-0.11%
2019/04/30	5	42.21	0	0.00	42.40	5	1,792	0.28%
2019/04/29	0	0.00	1	42.20	41.80	-1	1,781	-0.06%
2019/04/26	1	41.65	13	41.76	41.65	-12	1,777	-0.68%
2019/04/24	4	41.91	0	0.00	41.85	4	1,764	0.23%
2019/04/23	2	42.05	0	0.00	42.20	2	1,757	0.11%
2019/04/22	3	42.80	0	0.00	42.50	3	1,735	0.17%
2019/04/19	0	0.00	1	43.00	42.75	-1	1,732	-0.06%
2019/04/18	15	42.14	0	0.00	41.75	15	1,696	0.88%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.65	0	0.00	42.75	2	1,628	0.12%
2019/04/15	4	43.30	0	0.00	43.25	4	1,598	0.25%
2019/04/12	3	43.90	0	0.00	43.80	3	1,574	0.19%
2019/04/11	5	43.53	0	0.00	43.50	5	1,579	0.32%
2019/04/10	5	43.79	0	0.00	43.95	5	1,548	0.32%
2019/04/09	6	44.15	0	0.00	44.20	6	1,492	0.40%
2019/04/03	0	0.00	6	45.40	45.05	-6	1,400	-0.43%
2019/04/02	6	45.88	0	0.00	45.60	6	1,376	0.44%
2019/04/01	0	0.00	1	45.95	45.80	-1	1,361	-0.07%
2019/03/29	0	0.00	10	45.70	46.60	-10	1,337	-0.75%
2019/03/28	0	0.00	7	46.60	46.60	-7	1,231	-0.57%
2019/03/22	0	0.00	1	48.30	48.25	-1	1,209	-0.08%
2019/03/19	0	0.00	4	48.55	48.65	-4	1,189	-0.34%
2019/03/12	5	47.20	0	0.00	47.20	5	1,147	0.44%
2019/03/06	6	48.65	0	0.00	49.25	6	1,225	0.49%
2019/02/25	0	0.00	5	48.40	48.45	-5	1,206	-0.41%
2019/02/20	1	48.10	0	0.00	48.10	1	1,227	0.08%
2019/02/18	0	0.00	2	47.50	47.60	-2	1,231	-0.16%
2019/02/14	0	0.00	0.1	46.90	46.95	-0.1	1,216	-0.01%
2019/02/13	2	46.60	0	0.00	46.60	2	1,212	0.16%
2019/01/16	0	0.00	0	46.50	46.50	0	1,287	0.00%
2019/01/10	2	47.00	0	0.00	47.00	2	1,343	0.15%
2019/01/09	0	0.00	1	46.80	46.95	-1	1,367	-0.07%
2018/12/26	5	44.60	0	0.00	44.30	5	1,978	0.25%
2018/12/06	0	0.00	5	47.20	47.20	-5	2,643	-0.19%
2018/12/05	1	48.45	0.6	48.50	48.50	0.4	2,663	0.02%
2018/11/29	0	0.00	2	48.50	48.25	-2	2,613	-0.08%
2018/11/27	2	47.30	0	0.00	47.30	2	2,621	0.08%
2018/11/16	3	46.30	6.1	46.27	46.20	-3.1	2,816	-0.11%
2018/11/14	0	0.00	3	44.75	45.05	-3	2,835	-0.11%
2018/10/31	5	42.30	0	0.00	42.80	5	3,049	0.16%
2018/10/29	0	0.00	1.2	42.06	41.85	-1.2	3,074	-0.04%
2018/10/22	10	44.20	0	0.00	44.00	10	3,333	0.30%
2018/10/18	0	0.00	2.4	44.67	44.35	-2.4	3,332	-0.07%
2018/10/16	0	0.00	0.1	44.90	44.80	-0.1	3,318	0.00%
2018/10/12	10.2	46.20	0	0.00	46.05	10.2	3,288	0.31%
2018/10/11	0	0.00	6	45.40	45.40	-6	3,248	-0.18%
2018/10/09	0.2	50.40	0	0.00	50.40	0.2	3,134	0.01%
2018/09/26	5	35.75	8.8	35.96	35.75	-3.8	3,086	-0.12%
2018/09/25	2	35.70	3	35.90	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/20	5	34.70	3	35.10	34.70	2	2,886	0.07%
2018/09/19	0	0.00	12	35.20	35.30	-12	2,877	-0.42%
2018/09/17	0	0.00	5	35.05	35.20	-5	2,866	-0.17%
2018/09/14	3	34.98	1	34.85	35.05	2	2,836	0.07%
2018/09/11	2	33.80	0	0.00	33.80	2	2,758	0.07%
2018/08/31	0	0.00	1	34.50	34.60	-1	2,917	-0.03%
2018/08/30	0	0.00	3	34.30	34.45	-3	2,931	-0.10%
2018/08/29	0	0.00	4	34.35	34.50	-4	3,008	-0.13%
2018/08/21	3	34.40	0	0.00	34.45	3	3,316	0.09%
2018/08/17	2	34.30	2	34.30	34.30	0	3,336	0.00%
2018/08/14	3	33.90	0	0.00	34.00	3	3,240	0.09%
2018/08/07	0	0.00	1	34.05	34.15	-1	3,256	-0.03%
2018/08/06	17	34.20	0	0.00	34.20	17	3,289	0.52%
2018/08/03	1	34.15	0	0.00	34.20	1	3,298	0.03%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/20	3	34.95	0	0.00	34.90	3	3,248	0.09%
2018/07/18	2	35.05	0	0.00	35.00	2	3,209	0.06%
2018/07/16	5	35.00	0	0.00	34.95	5	3,242	0.15%
2018/07/12	2	34.95	0	0.00	34.95	2	3,340	0.06%
2018/07/11	2	34.70	0.4	34.70	34.60	1.6	3,474	0.05%
2018/07/09	3	34.50	0	0.00	34.50	3	3,609	0.08%
2018/07/03	3	34.55	0	0.00	34.25	3	4,200	0.07%
2018/07/02	5	35.10	0	0.00	34.70	5	4,195	0.12%
2018/06/25	3	35.65	0	0.00	35.65	3	4,274	0.07%
2018/06/22	0	0.00	3	35.75	35.70	-3	4,728	-0.06%
2018/06/21	0	0.00	17	35.85	36.00	-17	4,742	-0.36%
2018/06/19	0	0.00	2	35.90	35.60	-2	4,845	-0.04%
2018/06/08	0	0.00	1	36.80	36.70	-1	4,842	-0.02%
2018/06/05	2	36.50	0	0.00	36.75	2	4,780	0.04%
2018/05/25	4	35.70	0	0.00	35.80	4	4,776	0.08%
2018/05/24	50	35.60	0	0.00	35.60	50	4,795	1.04%
2018/05/23	0	0.00	0.1	35.65	35.70	-0.1	4,811	0.00%
2018/05/22	5	35.90	0	0.00	35.80	5	4,844	0.10%
2018/05/18	0	35.35	0	0.00	35.35	0	4,858	0.00%
2018/05/11	21	35.60	1	35.50	35.55	20	5,102	0.39%
2018/04/25	20	35.70	0	0.00	35.85	20	5,332	0.38%
2018/04/24	0	0.00	5	36.00	36.10	-5	5,321	-0.09%
2018/04/23	0	0.00	3	36.20	36.30	-3	5,321	-0.06%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/17	1	35.70	1	35.50	35.60	0	5,330	0.00%
2018/04/16	1	36.50	0	0.00	36.50	1	5,231	0.02%
2018/04/13	1	36.45	2	36.48	36.50	-1	5,228	-0.02%
2018/04/12	1	36.55	1	36.20	36.20	0	5,221	0.00%
2018/04/11	0	0.00	3	35.75	35.80	-3	5,124	-0.06%
2018/04/10	4	35.53	1	35.80	35.60	3	5,051	0.06%
2018/04/09	0	0.00	1	34.60	35.40	-1	4,957	-0.02%
2018/03/31	0	0.00	1	34.35	34.10	-1	4,784	-0.02%
2018/03/30	1.8	34.10	3	34.12	34.10	-1.2	4,768	-0.03%
2018/03/29	1	34.25	1	34.40	34.30	0	4,727	0.00%
2018/03/28	2	34.25	3	34.50	34.45	-1	4,707	-0.02%
2018/03/27	13	36.30	0	0.00	34.55	13	4,635	0.28%
2018/03/22	3	34.50	0	0.00	34.00	3	4,039	0.07%
2018/03/21	1	34.20	0.2	34.20	34.35	0.8	3,971	0.02%
2018/03/16	1	33.60	1	33.85	33.65	0	3,862	0.00%
2018/03/13	2	33.50	0	0.00	33.55	2	3,726	0.05%
2018/03/08	0	0.00	1	33.70	33.35	-1	3,730	-0.03%
2018/03/07	1	33.25	0	0.00	33.20	1	3,665	0.03%
2018/02/26	0	0.00	3	32.80	32.80	-3	3,680	-0.08%
2018/02/23	10	32.45	1	32.35	32.25	9	3,682	0.24%
2018/02/21	1	31.50	0	0.00	31.65	1	4,040	0.02%
2018/02/09	2	30.75	1	30.95	30.70	1	4,500	0.02%
2018/02/08	3	30.90	0	0.00	30.70	3	4,450	0.07%
2018/02/07	0	0.00	1	31.20	30.85	-1	4,550	-0.02%
2018/02/06	1	31.60	5	30.95	30.70	-4	4,537	-0.09%
2018/02/05	2	32.05	0	0.00	32.45	2	4,464	0.04%
2018/02/01	0	0.00	1	33.50	33.10	-1	4,478	-0.02%
2018/01/31	0.2	33.30	0	0.00	33.45	0.2	4,616	0.00%
2018/01/25	0	0.00	3	34.00	33.95	-3	4,586	-0.07%
2018/01/24	0	0.00	4	33.45	33.50	-4	4,539	-0.09%
2018/01/22	0	0.00	12	33.60	33.55	-12	4,618	-0.26%
2018/01/19	5	33.15	0	0.00	33.20	5	4,683	0.11%
2018/01/18	0	0.00	3	33.70	33.65	-3	4,640	-0.06%
2018/01/16	0	0.00	1	33.90	33.95	-1	4,600	-0.02%
2018/01/11	10	33.45	0	0.00	33.35	10	4,519	0.22%
2018/01/10	1	33.30	0	0.00	33.30	1	4,495	0.02%
2018/01/09	2	33.30	1	33.30	33.30	1	4,468	0.02%
2018/01/05	0	0.00	50	33.06	33.10	-50	4,407	-1.13%
2018/01/03	0	0.00	11	32.40	32.40	-11	4,313	-0.26%
2018/01/02	10.3	31.75	0	0.00	32.00	10.3	4,252	0.24%