潤泰新 (9945)-元大-羅東券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股▼0.06%
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-羅東券商分點個股進出
元大-羅東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
2024/11/21	1	45.95	0	0.00	46.05	1	6,169	0.02%
2024/11/19	2	46.60	2	46.50	46.55	0	6,536	0.00%
2024/11/18	1	46.45	0	0.00	46.20	1	6,778	0.01%
2024/11/15	4	46.54	1	46.70	46.35	3	6,900	0.04%
2024/11/13	1.1	46.80	0	0.00	46.85	1.1	7,173	0.02%
2024/11/12	3	47.52	1	47.50	47.50	2	7,460	0.03%
2024/11/11	3	47.30	8.1	47.86	48.20	-5.1	7,534	-0.07%
2024/11/08	3.5	47.60	10	47.80	47.50	-6.5	7,596	-0.09%
2024/11/07	1	46.75	0	0.00	47.00	1	7,781	0.01%
2024/11/06	0.1	47.10	2	46.85	46.70	-1.9	7,958	-0.02%
2024/11/05	0	0.00	1	47.15	47.30	-1	8,166	-0.01%
2024/11/01	1	47.10	1	46.55	47.15	0	9,292	0.00%
2024/10/30	2	46.68	1	47.20	46.50	1	9,873	0.01%
2024/10/29	5.1	46.55	0	0.00	46.80	5.1	10,286	0.05%
2024/10/28	0.1	47.15	0	0.00	47.30	0.1	10,493	0.00%
2024/10/25	0	0.00	9	47.07	47.05	-9	10,833	-0.08%
2024/10/24	13.1	47.08	1	47.40	47.05	12.1	11,765	0.10%
2024/10/23	1.1	47.10	8.3	47.12	47.00	-7.2	12,703	-0.06%
2024/10/22	0.1	47.35	1	47.40	47.25	-0.9	13,277	-0.01%
2024/10/21	14.1	47.86	31	47.77	47.45	-16.9	13,604	-0.12%
2024/10/18	20	48.31	1	48.30	48.30	19	14,073	0.14%
2024/10/17	0	0.00	1	48.15	48.20	-1	14,677	-0.01%
2024/10/16	1.1	47.22	2	47.45	47.35	-0.9	15,751	-0.01%
2024/10/15	2	46.95	3	47.50	47.90	-1	16,422	-0.01%
2024/10/14	16	47.03	3	47.10	46.90	13	16,907	0.08%
2024/10/08	3.1	47.61	7	47.83	47.95	-3.9	17,828	-0.02%
2024/10/04	2	47.85	1	48.50	47.80	1	17,865	0.01%
2024/10/01	8.1	48.37	2	48.88	48.25	6.1	17,859	0.03%
2024/09/30	0.1	48.90	15	48.32	48.95	-14.9	17,881	-0.08%
2024/09/27	0	0.00	11	48.02	48.20	-11	17,869	-0.06%
2024/09/26	1	47.65	3	47.90	48.00	-2	17,873	-0.01%
2024/09/24	1	47.00	1.2	47.14	47.35	-0.2	17,888	0.00%
2024/09/23	0	0.00	36	46.66	46.95	-36	18,001	-0.20%
2024/09/20	15.2	47.13	10.2	47.78	47.50	5	17,966	0.03%
2024/09/19	21	48.17	57.8	48.40	49.25	-36.8	17,660	-0.21%
2024/09/18	47	47.50	2	47.65	47.45	45	17,515	0.26%
2024/09/16	2	47.13	3.2	47.10	47.20	-1.2	17,591	-0.01%
2024/09/13	1	47.10	0	0.00	46.95	1	17,663	0.01%
2024/09/12	1	46.35	16	46.57	46.50	-15	17,817	-0.08%
2024/09/11	0	0.00	4	45.75	45.85	-4	17,935	-0.02%
2024/09/10	4	45.18	0	0.00	45.00	4	17,986	0.02%
2024/09/09	4	45.60	45	45.50	45.85	-41	18,000	-0.23%
2024/09/06	6.1	46.36	2.4	46.88	46.85	3.7	18,050	0.02%
2024/09/05	1	46.85	1	47.15	46.75	0	18,399	0.00%
2024/09/04	9.2	46.08	1	46.60	46.40	8.2	19,016	0.04%
2024/09/03	5.2	47.77	3	47.70	47.55	2.2	19,740	0.01%
2024/09/02	16.1	49.03	1	49.40	48.40	15.1	19,835	0.08%
2024/08/30	0.2	48.30	3	48.83	49.25	-2.8	19,898	-0.01%
2024/08/29	3.1	48.13	1	48.20	48.20	2.1	19,899	0.01%
2024/08/28	0	0.00	1	48.60	48.65	-1	19,946	-0.01%
2024/08/27	0	0.00	2	48.08	48.20	-2	20,300	-0.01%
2024/08/26	4	48.38	3.4	48.72	47.95	0.7	20,457	0.00%
2024/08/23	2.1	47.47	5	47.79	48.10	-2.9	20,621	-0.01%
2024/08/22	12	47.08	5	47.31	47.65	7	20,803	0.03%
2024/08/21	2	47.83	8	48.06	47.75	-6	20,698	-0.03%
2024/08/20	4.1	48.77	9	48.79	48.60	-4.9	20,668	-0.02%
2024/08/19	2.4	49.94	0	0.00	49.80	2.4	20,739	0.01%
2024/08/16	5.9	50.32	10.1	50.50	50.30	-4.2	20,846	-0.02%
2024/08/15	14.1	50.01	1	49.35	49.25	13.1	20,953	0.06%
2024/08/14	4.1	50.08	8	49.85	49.85	-3.9	21,276	-0.02%
2024/08/13	7	48.00	5	48.35	48.10	2	21,602	0.01%
2024/08/12	3.8	48.27	3	48.57	48.35	0.8	22,421	0.00%
2024/08/09	4	47.76	2.5	48.24	47.20	1.5	23,376	0.01%
2024/08/08	2.1	46.41	2	46.35	46.60	0.1	23,865	0.00%
2024/08/07	14.5	46.28	2	45.95	46.10	12.5	24,386	0.05%
2024/08/06	11	44.36	15	44.63	44.80	-4	24,376	-0.02%
2024/08/05	31.5	45.55	24	45.90	45.35	7.5	24,069	0.03%
2024/08/02	29.1	50.17	10	50.17	49.40	19.1	23,818	0.08%
2024/08/01	0.2	52.50	11	52.82	52.80	-10.8	23,733	-0.05%
2024/07/31	4.2	51.47	4	51.33	51.20	0.2	24,074	0.00%
2024/07/30	6.1	50.18	10	51.23	51.50	-4	25,394	-0.02%
2024/07/29	16.1	52.29	18.1	52.82	51.00	-2	26,371	-0.01%
2024/07/26	25.1	50.81	58	50.34	51.30	-32.9	25,852	-0.13%
2024/07/23	4	48.40	16.3	48.51	49.80	-12.3	25,150	-0.05%
2024/07/22	15.1	46.54	14	46.95	46.55	1.1	24,823	0.00%
2024/07/19	19.3	48.16	21.2	48.03	48.05	-2	24,512	-0.01%
2024/07/18	23.1	49.59	14	50.14	49.40	9.1	24,073	0.04%
2024/07/17	52	48.54	62.1	48.87	49.40	-10.1	23,523	-0.04%
2024/07/16	8.3	45.41	4	45.86	46.50	4.3	22,641	0.02%
2024/07/15	7.2	47.14	2.7	47.53	46.40	4.5	22,146	0.02%
2024/07/12	31	47.51	36	47.75	46.70	-5	21,931	-0.02%
2024/07/11	1	45.90	7	46.19	45.75	-6	21,284	-0.03%
2024/07/10	2	45.20	5	44.92	45.30	-3	21,163	-0.01%
2024/07/09	4	44.09	13	43.82	44.15	-9	21,110	-0.04%
2024/07/08	1	44.25	1	44.25	44.20	0	21,103	0.00%
2024/07/05	0	44.85	0	0.00	44.65	0	21,124	0.00%
2024/07/04	5	45.25	0.1	45.50	45.15	4.9	21,096	0.02%
2024/07/03	2.2	45.08	8.8	45.09	45.35	-6.6	21,043	-0.03%
2024/07/02	1	44.75	0	0.00	44.80	1	20,935	0.00%
2024/06/28	2	43.65	1	43.70	43.60	1	20,858	0.00%
2024/06/27	3.2	43.36	0	0.00	43.30	3.2	20,812	0.02%
2024/06/26	5.1	44.22	2	44.05	44.00	3.1	20,665	0.02%
2024/06/25	12.2	44.54	2	44.70	44.55	10.2	20,604	0.05%
2024/06/24	2	44.60	0	0.00	44.80	2	20,567	0.01%
2024/06/21	6	45.00	7	45.08	44.95	-1	20,541	0.00%
2024/06/20	10	45.70	0	0.00	45.45	10	20,485	0.05%
2024/06/19	0.1	45.40	1	45.40	45.35	-0.9	20,455	0.00%
2024/06/18	0	0.00	11.5	45.22	46.00	-11.5	20,390	-0.06%
2024/06/17	2	45.05	17	45.18	44.85	-15	20,346	-0.07%
2024/06/14	4.2	45.90	13	45.73	45.50	-8.8	20,393	-0.04%
2024/06/12	3.3	44.70	2	44.90	44.35	1.3	20,310	0.01%
2024/06/11	11.3	47.73	19	46.25	45.85	-7.7	20,240	-0.04%
2024/06/07	10	48.12	22	46.91	47.55	-12	19,610	-0.06%
2024/06/06	1	44.70	3.1	44.93	45.05	-2.1	18,810	-0.01%
2024/06/05	1.2	44.63	4	44.71	45.15	-2.8	18,715	-0.01%
2024/06/04	6	44.25	8.4	44.38	44.90	-2.4	18,605	-0.01%
2024/06/03	4.5	44.90	0	0.00	44.70	4.5	18,502	0.02%
2024/05/31	11	44.92	7	44.68	44.60	4	18,451	0.02%
2024/05/30	14	44.63	6	44.72	43.85	8	18,087	0.04%
2024/05/29	9	44.51	10	44.76	44.55	-1	17,968	-0.01%
2024/05/28	12	45.44	16	44.86	45.40	-4	17,733	-0.02%
2024/05/27	3	43.78	2	43.97	43.80	1	17,509	0.01%
2024/05/24	1.4	43.61	2	43.63	43.65	-0.6	17,380	0.00%
2024/05/23	13.1	43.70	12	43.28	43.25	1.1	17,248	0.01%
2024/05/22	21	45.18	8	44.88	44.70	13	16,941	0.08%
2024/05/21	9.1	44.55	6	44.60	44.35	3.1	16,725	0.02%
2024/05/20	6.1	45.45	4	45.48	45.30	2.1	16,394	0.01%
2024/05/17	33.3	47.42	38	47.07	46.60	-4.7	15,907	-0.03%
2024/05/16	9	47.81	12.6	47.45	46.90	-3.6	15,266	-0.02%
2024/05/15	21	45.23	60.8	45.55	46.55	-39.8	14,328	-0.28%
2024/05/14	17.2	43.08	29.1	43.67	42.65	-11.9	13,293	-0.09%
2024/05/13	11	42.64	20.5	43.05	43.90	-9.5	12,576	-0.08%
2024/05/10	1.5	40.71	5	40.71	40.50	-3.5	11,860	-0.03%
2024/05/09	7	40.49	0	0.00	40.20	7	11,642	0.06%
2024/05/08	2.3	40.77	21	40.94	40.70	-18.8	11,406	-0.16%
2024/05/07	10.1	41.91	24.2	42.20	41.80	-14.1	11,071	-0.13%
2024/05/06	15.1	43.62	7	43.56	43.10	8.1	10,526	0.08%
2024/05/03	48.9	42.38	39.8	42.24	42.45	9.1	9,754	0.09%
2024/05/02	30	41.84	30.8	42.04	42.25	-0.8	8,177	-0.01%
2024/04/30	26	38.96	14.5	38.99	38.45	11.5	6,856	0.17%
2024/04/29	17.5	38.70	4.5	38.66	38.75	13	6,442	0.20%
2024/04/26	0.3	37.75	30	37.46	37.90	-29.7	6,187	-0.48%
2024/04/25	6	36.85	1	36.85	36.85	5	5,946	0.08%
2024/04/24	6	36.80	0	0.00	36.85	6	5,939	0.10%
2024/04/23	0	0.00	3	36.87	36.95	-3	5,998	-0.05%
2024/04/22	4	36.65	0	0.00	36.60	4	6,018	0.07%
2024/04/19	4	35.83	20.5	35.93	36.15	-16.5	5,776	-0.29%
2024/04/18	0	0.00	6.1	35.88	36.45	-6.1	5,567	-0.11%
2024/04/17	3	34.53	0	0.00	34.85	3	5,274	0.06%
2024/04/16	10.3	34.59	0	0.00	34.45	10.3	5,263	0.20%
2024/04/15	6.9	35.32	0	0.00	35.20	6.9	5,183	0.13%
2024/04/12	1	35.00	1	34.65	34.95	0	5,140	0.00%
2024/04/11	5.1	35.00	2	35.05	34.90	3.1	5,142	0.06%
2024/04/10	6.1	34.98	2.7	35.09	35.00	3.4	5,094	0.07%
2024/04/09	0.1	34.90	1	34.90	34.95	-1	5,171	-0.02%
2024/04/08	2.1	34.45	0	0.00	34.50	2.1	5,354	0.04%
2024/04/03	3.1	34.71	0	0.00	34.65	3.1	5,405	0.06%
2024/04/02	4.1	35.05	20	35.05	35.05	-16	5,487	-0.29%
2024/04/01	5.1	35.35	0	0.00	35.45	5.1	5,485	0.09%
2024/03/28	0.1	35.20	0	0.00	35.05	0.1	5,454	0.00%
2024/03/27	0	0.00	1.1	35.25	35.25	-1.1	5,412	-0.02%
2024/03/26	0	0.00	13	35.07	35.20	-13	5,387	-0.24%
2024/03/22	1	35.00	0	0.00	35.10	1	5,335	0.02%
2024/03/21	0	0.00	18.6	34.95	35.35	-18.6	5,325	-0.35%
2024/03/20	9.2	34.03	4	34.00	34.15	5.2	5,712	0.09%
2024/03/19	17	34.20	5	34.15	34.10	12	5,745	0.21%
2024/03/18	9.2	34.73	10	34.67	34.70	-0.8	5,617	-0.01%
2024/03/15	3.5	35.04	0.2	35.20	35.00	3.3	5,568	0.06%
2024/03/14	32	35.44	8.1	35.59	35.50	23.9	5,457	0.44%
2024/03/13	0	36.85	1	36.85	36.85	-1	5,191	-0.02%
2024/03/12	7.3	36.55	1	36.40	36.95	6.3	5,182	0.12%
2024/03/11	1	36.45	0.2	36.05	36.40	0.8	5,193	0.01%
2024/03/08	0.2	35.85	0	0.00	35.85	0.2	5,166	0.00%
2024/03/07	3	35.80	10	35.80	35.85	-7	5,293	-0.13%
2024/03/06	0	0.00	7.5	36.01	36.15	-7.5	5,262	-0.14%
2024/03/05	0.1	35.65	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	3.2	35.80	0	0.00	35.65	3.2	5,303	0.06%
2024/03/01	1.4	36.04	1	36.05	36.00	0.4	5,261	0.01%
2024/02/29	1	35.95	0.9	36.10	36.35	0.1	5,261	0.00%
2024/02/27	5	36.28	0	0.00	36.20	5	5,240	0.10%
2024/02/23	5	36.78	0	0.00	36.70	5	5,259	0.10%
2024/02/21	3.6	36.81	0	0.00	36.85	3.6	5,353	0.07%
2024/02/20	2	36.95	1	36.95	36.95	1	5,374	0.02%
2024/02/19	4	37.04	3	36.95	37.15	1	5,410	0.02%
2024/02/16	4	36.28	0	0.00	36.20	4	5,509	0.07%
2024/02/15	4	36.10	2	35.94	36.10	2	5,583	0.04%
2024/02/05	1.1	35.66	0	0.00	35.75	1.1	5,539	0.02%
2024/02/02	2	36.03	0	0.00	36.05	2	5,491	0.04%
2024/02/01	2	36.00	0	0.00	36.10	2	5,476	0.04%
2024/01/29	1	36.30	2	36.35	36.35	-1	5,475	-0.02%
2024/01/24	4	36.15	0	0.00	36.00	4	5,483	0.07%
2024/01/22	1.7	35.55	0	0.00	35.45	1.7	5,501	0.03%
2024/01/19	0.1	35.50	0	0.00	35.45	0.1	5,473	0.00%
2024/01/18	1	35.20	0	0.00	34.80	1	5,448	0.02%
2024/01/17	1	35.46	0	0.00	34.90	1	5,386	0.02%
2024/01/16	5	36.00	2	36.35	35.90	3	5,227	0.06%
2024/01/15	2.1	37.20	0	0.00	37.00	2.1	5,090	0.04%
2024/01/12	2	36.93	1	36.95	36.90	1	5,129	0.02%
2024/01/11	0	0.00	1	36.95	37.00	-1	5,185	-0.02%
2024/01/10	0.1	37.15	0	0.00	36.95	0.1	5,178	0.00%
2024/01/08	6.1	37.78	0	0.00	37.65	6.1	5,099	0.12%
2024/01/05	1	37.95	7	38.05	38.05	-6	5,057	-0.12%
2024/01/04	2	38.53	0	0.00	38.55	2	5,023	0.04%
2024/01/03	1	38.70	1.4	39.00	38.70	-0.4	5,005	-0.01%
2024/01/02	7.3	38.86	12.9	39.05	39.25	-5.6	4,893	-0.11%
2023/12/29	1	37.75	7	37.75	37.75	-6	4,681	-0.13%
2023/12/28	0.1	36.95	13	37.50	37.85	-12.9	4,656	-0.28%
2023/12/27	1	37.00	1	37.05	37.00	0	4,579	0.00%
2023/12/26	1	36.75	0	0.00	36.70	1	4,532	0.02%
2023/12/25	0	0.00	2	36.45	36.25	-2	4,535	-0.04%
2023/12/22	0	0.00	0	36.45	36.25	0	4,613	0.00%
2023/12/21	0.1	36.70	0	0.00	36.40	0.1	4,779	0.00%
2023/12/19	10	36.70	0	0.00	36.45	10	4,859	0.21%
2023/12/18	10.7	37.20	2	37.20	37.00	8.7	4,835	0.18%
2023/12/15	1	36.75	0	0.00	36.75	1	4,782	0.02%
2023/12/14	10	37.00	15.4	36.90	36.95	-5.4	4,295	-0.13%
2023/12/12	0.2	36.40	0.3	36.25	36.20	-0.1	4,244	0.00%
2023/12/08	5	36.83	0	0.00	36.60	5	4,310	0.12%
2023/12/07	0	0.00	0.1	37.05	36.90	-0.1	4,314	0.00%
2023/12/06	1	37.35	0	0.00	37.30	1	4,430	0.02%
2023/12/05	0.3	36.90	0	0.00	36.75	0.3	4,490	0.01%
2023/12/04	3	36.93	5.4	36.95	37.15	-2.4	4,754	-0.05%
2023/12/01	0.1	35.80	0	0.00	35.80	0.1	4,689	0.00%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/29	4	36.11	0	0.00	35.85	4	4,766	0.08%
2023/11/28	4	35.80	0	0.00	35.85	4	4,739	0.08%
2023/11/27	2	35.83	0	0.00	35.50	2	4,695	0.04%
2023/11/24	2	35.88	0	0.00	35.85	2	4,687	0.04%
2023/11/22	5.2	35.70	0	0.00	35.75	5.2	4,762	0.11%
2023/11/21	1.1	35.99	9	35.80	35.95	-7.9	4,810	-0.16%
2023/11/20	2	35.78	5	35.84	35.80	-3	4,752	-0.06%
2023/11/17	0	0.00	6	36.76	36.90	-6	4,762	-0.13%
2023/11/16	8	36.63	0	0.00	36.80	8	4,779	0.17%
2023/11/15	5	36.90	1	36.20	36.70	4	4,790	0.08%
2023/11/14	3	35.50	0	0.00	35.50	3	4,642	0.06%
2023/11/09	0.2	34.35	0.4	34.40	34.35	-0.2	4,623	0.00%
2023/11/06	0.2	34.50	0	0.00	34.50	0.2	4,754	0.00%
2023/11/01	0	0.00	1	32.70	32.60	-1	4,827	-0.02%
2023/10/31	0	33.05	0	0.00	32.40	0	4,855	0.00%
2023/10/26	2	33.20	1	33.35	33.10	1	4,967	0.02%
2023/10/25	0.7	33.78	0	0.00	33.80	0.7	5,042	0.01%
2023/10/24	1	33.15	0	0.00	33.55	1	5,088	0.02%
2023/10/20	1	32.65	1	32.90	33.20	0	5,154	0.00%
2023/10/19	3	33.67	0.1	33.80	33.40	2.9	5,153	0.06%
2023/10/17	1.2	34.70	0	0.00	34.65	1.2	5,158	0.02%
2023/10/16	0.1	35.20	0.1	35.20	35.35	0	5,203	0.00%
2023/10/13	1	35.35	0	0.00	35.40	1	5,276	0.02%
2023/10/11	3	35.30	1	35.30	35.35	2	5,433	0.04%
2023/10/06	1	34.75	0	0.00	34.90	1	5,429	0.02%
2023/10/04	3.2	34.16	0	0.00	34.00	3.2	5,481	0.06%
2023/10/03	2.2	35.03	0.1	35.00	34.90	2.1	5,447	0.04%
2023/10/02	3.1	35.32	2	35.45	35.20	1.1	5,416	0.02%
2023/09/28	0.2	35.30	0	0.00	35.20	0.2	5,433	0.00%
2023/09/27	2	35.65	2	35.55	35.20	0	5,440	0.00%
2023/09/26	8.3	35.75	2.2	35.39	35.30	6.1	5,428	0.11%
2023/09/25	4	37.07	1	37.05	36.70	3	5,280	0.06%
2023/09/13	10.1	35.64	3	35.03	34.90	7.1	5,230	0.14%
2023/09/12	4	34.85	2	34.85	35.00	2	5,285	0.04%
2023/09/11	1	34.70	0	0.00	34.75	1	5,299	0.02%
2023/09/08	0	0.00	1	34.80	34.80	-1	5,338	-0.02%
2023/09/07	0	0.00	4.2	35.07	35.00	-4.2	5,454	-0.08%
2023/09/06	8.1	35.93	1	35.80	35.60	7.1	5,452	0.13%
2023/09/05	11	36.65	0	0.00	36.40	11	5,413	0.20%
2023/09/01	6.1	36.73	2	36.70	36.60	4.1	5,424	0.08%
2023/08/31	0.3	36.70	8	36.70	36.85	-7.8	5,542	-0.14%
2023/08/30	7.1	36.73	4	36.70	36.60	3.1	5,703	0.05%
2023/08/29	4	36.24	10	36.68	36.65	-6	5,614	-0.11%
2023/08/28	2	35.43	1	35.75	35.70	1	5,309	0.02%
2023/08/24	2	33.23	0	0.00	33.30	2	5,180	0.04%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	2.2	33.49	7	33.49	33.35	-4.9	5,227	-0.09%
2023/08/21	0	33.65	0	0.00	33.65	0	5,272	0.00%
2023/08/18	2	32.95	1	32.95	33.20	1	5,260	0.02%
2023/08/17	8	33.13	5	33.19	33.20	3	5,242	0.06%
2023/08/16	6	33.95	2	34.03	33.80	4	5,159	0.08%
2023/08/14	3	34.68	0	0.00	34.55	3	5,142	0.06%
2023/08/10	4	34.69	3	34.60	34.55	1	5,136	0.02%
2023/08/09	4	34.90	2	34.80	34.85	2	5,172	0.04%
2023/08/08	4.5	34.99	3	35.20	34.90	1.5	5,184	0.03%
2023/08/07	0	0.00	4	35.25	35.15	-4	5,165	-0.08%
2023/08/04	0	0.00	2	35.20	35.15	-2	5,202	-0.04%
2023/08/02	21.6	35.34	3	35.30	35.10	18.6	5,198	0.36%
2023/07/28	1	35.65	0	0.00	35.60	1	5,157	0.02%
2023/07/27	5	36.10	20.2	36.05	36.15	-15.2	5,139	-0.30%
2023/07/26	0	0.00	12.1	35.55	35.35	-12.1	5,079	-0.24%
2023/07/25	1	35.00	0.1	35.10	35.05	0.9	5,106	0.02%
2023/07/24	0.5	35.25	0	0.00	35.15	0.5	5,096	0.01%
2023/07/21	2	35.20	0	0.00	35.20	2	5,073	0.04%
2023/07/19	0	0.00	3	35.20	35.10	-3	5,134	-0.06%
2023/07/18	12	35.23	0	0.00	35.25	12	5,097	0.24%
2023/07/17	0	0.00	8	35.38	35.45	-8	5,114	-0.16%
2023/07/14	0	35.35	0	0.00	35.55	0	5,150	0.00%
2023/07/13	11	35.20	0	0.00	35.20	11	5,183	0.21%
2023/07/12	1	35.25	0	0.00	35.25	1	5,162	0.02%
2023/07/11	0	0.00	3	35.92	35.70	-3	5,168	-0.06%
2023/07/10	0	0.00	2	35.55	35.85	-2	5,193	-0.04%
2023/07/07	1	35.35	3	35.37	35.40	-2	5,242	-0.04%
2023/07/06	3	35.73	0	0.00	35.55	3	5,242	0.06%
2023/07/05	10	36.65	14	36.20	36.15	-4	5,169	-0.08%
2023/07/04	4	35.91	0	0.00	36.00	4	5,189	0.08%
2023/07/03	0.1	36.10	5	36.30	36.05	-4.9	5,237	-0.09%
2023/06/30	1	35.90	0	0.00	35.95	1	5,333	0.02%
2023/06/29	5	36.07	2	36.15	35.95	3	5,349	0.06%
2023/06/28	0.1	36.10	0	0.00	36.15	0.1	5,450	0.00%
2023/06/27	3.1	36.00	0	0.00	35.95	3.1	5,485	0.06%
2023/06/26	6.1	35.95	0	0.00	36.05	6.1	5,566	0.11%
2023/06/21	0.1	36.10	0	0.00	35.85	0.1	5,604	0.00%
2023/06/20	2	36.00	4	36.15	36.15	-2	5,639	-0.04%
2023/06/19	4.3	36.21	5	36.50	36.30	-0.7	5,838	-0.01%
2023/06/16	4	36.40	0	0.00	36.05	4	6,138	0.07%
2023/06/15	1	36.60	1	36.65	36.70	0	6,667	0.00%
2023/06/14	1.1	36.41	2	36.43	36.50	-0.9	6,906	-0.01%
2023/06/13	22	36.51	26	36.70	36.75	-4	7,974	-0.05%
2023/06/12	0.1	35.80	19	35.83	35.55	-19	7,935	-0.24%
2023/06/09	1	36.15	1	36.30	36.10	0	7,948	0.00%
2023/06/08	1	36.45	0.1	36.40	36.25	0.9	7,979	0.01%
2023/06/07	1.4	36.71	12	36.73	36.85	-10.6	7,999	-0.13%
2023/06/06	13.4	36.72	4	36.83	37.00	9.4	7,968	0.12%
2023/06/05	13	36.75	26.5	36.42	36.95	-13.5	7,832	-0.17%
2023/06/02	0	0.00	2	35.30	35.05	-2	7,564	-0.03%
2023/06/01	2	34.93	0	0.00	34.90	2	7,550	0.03%
2023/05/31	0.1	35.05	6.1	35.10	34.90	-6	7,578	-0.08%
2023/05/30	2	35.00	0	0.00	35.05	2	7,560	0.03%
2023/05/29	0	34.90	0	0.00	35.00	0	7,700	0.00%
2023/05/26	0.7	34.96	0	0.00	34.90	0.7	7,707	0.01%
2023/05/25	0.1	35.35	0	0.00	35.15	0.1	7,703	0.00%
2023/05/24	0	35.65	1	35.55	35.70	-1	7,686	-0.01%
2023/05/23	0	0.00	9	35.71	35.70	-9	7,678	-0.12%
2023/05/22	1.1	35.65	0	0.00	35.50	1.1	7,685	0.01%
2023/05/18	1	35.45	10	35.50	35.45	-9	7,642	-0.12%
2023/05/17	0	0.00	10.5	35.21	35.35	-10.5	7,640	-0.14%
2023/05/16	0	0.00	0.2	35.00	35.10	-0.2	7,567	0.00%
2023/05/15	0	0.00	9.9	34.13	34.50	-9.9	7,585	-0.13%
2023/05/11	0	35.32	0	0.00	35.20	0	7,470	0.00%
2023/05/10	0.2	35.65	0	0.00	35.50	0.2	7,450	0.00%
2023/05/09	5	35.83	1	35.90	35.75	4	7,428	0.05%
2023/05/08	4.3	35.72	2	35.80	35.80	2.3	7,447	0.03%
2023/05/04	1	35.40	3	35.72	35.80	-2	7,481	-0.03%
2023/05/03	1.4	35.53	0	0.00	35.35	1.4	7,492	0.02%
2023/05/02	12.2	35.51	1	35.55	35.50	11.2	7,619	0.15%
2023/04/28	0	0.00	1.8	35.72	35.80	-1.8	7,729	-0.02%
2023/04/27	0	0.00	5	35.50	35.50	-5	7,726	-0.06%
2023/04/26	1	35.15	4	35.68	35.65	-3	7,742	-0.04%
2023/04/25	4	35.51	7	35.83	35.40	-3	7,724	-0.04%
2023/04/24	0	0.00	10	35.55	35.55	-10	7,638	-0.13%
2023/04/21	0.1	35.15	10	35.15	35.15	-9.9	7,666	-0.13%
2023/04/20	2	35.32	5	35.09	35.05	-3	7,657	-0.04%
2023/04/19	1	35.45	3.3	35.45	35.45	-2.3	7,673	-0.03%
2023/04/18	4	35.78	1	35.85	35.50	3	7,615	0.04%
2023/04/17	1	35.95	10.6	36.00	35.95	-9.6	7,572	-0.13%
2023/04/14	2.1	35.85	2	35.85	36.10	0.1	7,546	0.00%
2023/04/13	3.3	35.93	1	36.05	35.90	2.3	7,542	0.03%
2023/04/12	1	36.20	4.2	36.04	36.15	-3.2	7,539	-0.04%
2023/04/11	0	0.00	3	35.70	35.85	-3	7,476	-0.04%
2023/04/10	8.2	35.56	0.1	35.60	35.50	8.1	7,443	0.11%
2023/04/07	0	0.00	3	35.27	35.65	-3	7,407	-0.04%
2023/04/06	0.1	35.38	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	2	35.33	2	35.75	35.35	0	7,291	0.00%
2023/03/30	23	35.26	23	35.07	35.05	0	7,236	0.00%
2023/03/29	2.1	34.91	6	34.80	34.90	-3.9	7,244	-0.05%
2023/03/28	0	35.20	0	0.00	35.20	0	7,227	0.00%
2023/03/27	1	35.50	0	0.00	35.50	1	7,223	0.01%
2023/03/24	1.2	35.81	0	0.00	35.85	1.2	7,204	0.02%
2023/03/23	1.1	35.72	0	0.00	35.85	1.1	7,168	0.02%
2023/03/22	22	35.96	0	0.00	35.95	22	7,126	0.31%
2023/03/21	12.2	35.55	10.3	35.49	35.65	1.9	6,984	0.03%
2023/03/20	18.8	34.21	16.4	34.05	34.30	2.4	6,702	0.04%
2023/03/17	19.1	36.45	30.1	36.18	36.25	-11	6,127	-0.18%
2023/03/16	25.4	36.34	41.8	36.52	36.25	-16.4	5,954	-0.28%
2023/03/15	14.6	38.35	0	0.00	38.35	14.6	4,988	0.29%
2023/03/14	4	42.65	0	0.00	42.60	4	4,968	0.08%
2023/03/13	3.4	42.99	37	42.70	43.00	-33.6	5,011	-0.67%
2023/03/10	2.2	43.58	24	43.37	43.25	-21.8	5,008	-0.44%
2023/03/09	0	0.00	15	44.19	44.10	-15	4,978	-0.30%
2023/03/08	8.2	43.92	0	0.00	44.00	8.2	5,069	0.16%
2023/03/06	4	43.45	0	0.00	43.45	4	5,069	0.08%
2023/03/03	18.1	43.23	0	0.00	43.25	18.1	5,086	0.35%
2023/03/02	1.7	43.31	5	43.33	43.30	-3.3	5,100	-0.07%
2023/03/01	12	43.40	7.8	43.75	43.60	4.2	5,047	0.08%
2023/02/24	9	44.33	1	44.40	44.45	8	4,887	0.16%
2023/02/23	0	0.00	5	44.75	44.50	-5	4,861	-0.10%
2023/02/22	1.1	44.20	0.1	44.10	44.20	1	4,838	0.02%
2023/02/21	2	44.35	5.1	44.35	44.40	-3.1	4,897	-0.06%
2023/02/20	2	44.13	6.1	44.18	44.40	-4	5,036	-0.08%
2023/02/17	3	44.07	7.1	43.95	44.10	-4.1	5,103	-0.08%
2023/02/16	3	44.10	2.1	44.20	44.10	1	5,221	0.02%
2023/02/15	18.5	44.15	1.6	44.27	44.00	16.9	5,355	0.32%
2023/02/14	5	44.20	0.5	44.35	44.25	4.5	5,390	0.08%
2023/02/13	10	43.99	2.1	44.35	44.05	8	5,538	0.14%
2023/02/10	9	44.45	0.1	44.50	44.40	9	5,566	0.16%
2023/02/09	0	0.00	0.1	44.95	44.75	-0.1	5,622	0.00%
2023/02/08	5	44.70	0	0.00	44.75	5	5,670	0.09%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	9	44.79	0.1	44.95	44.70	9	5,741	0.16%
2023/02/03	8	45.14	13	45.12	45.10	-5	5,764	-0.09%
2023/02/02	5.1	45.25	6.1	45.57	45.40	-0.9	5,807	-0.02%
2023/02/01	9	45.02	6	45.15	45.30	3	5,868	0.05%
2023/01/31	6	44.77	6.1	44.86	44.75	-0.1	6,156	0.00%
2023/01/30	3.1	44.13	6.1	44.50	44.70	-3	6,185	-0.05%
2023/01/17	0.1	43.65	0.1	43.65	43.90	0	6,144	0.00%
2023/01/16	0	0.00	0.1	43.70	43.55	-0.1	6,200	0.00%
2023/01/13	0	43.50	0.1	43.65	43.35	0	6,238	0.00%
2023/01/12	0	0.00	0.1	43.70	43.30	-0.1	6,316	0.00%
2023/01/11	8	43.35	0	0.00	43.35	8	6,377	0.13%
2023/01/10	1	43.21	1	43.60	43.30	0	6,394	0.00%
2023/01/09	0	0.00	1.1	43.70	43.75	-1.1	6,410	-0.02%
2023/01/06	0	0.00	4.1	43.20	43.10	-4.1	6,440	-0.06%
2023/01/05	3	43.10	0	0.00	43.00	3	6,835	0.04%
2023/01/04	1	43.65	0.1	43.40	43.35	1	6,948	0.01%
2023/01/03	1	42.70	1.1	42.85	43.55	0	7,003	0.00%
2022/12/30	1	43.35	1.1	43.29	43.25	-0.1	6,996	0.00%
2022/12/29	0.3	42.70	0.1	42.65	42.65	0.2	7,015	0.00%
2022/12/28	0.2	43.29	7.6	43.71	43.15	-7.4	7,027	-0.11%
2022/12/27	5	43.95	4.1	44.15	43.90	0.9	7,143	0.01%
2022/12/26	0	0.00	5	43.77	43.65	-5	7,206	-0.07%
2022/12/23	3	43.72	10	43.40	43.65	-7	7,254	-0.10%
2022/12/22	0	0.00	0.2	44.20	44.35	-0.2	7,273	0.00%
2022/12/21	0	0.00	0.1	43.00	43.15	-0.1	7,318	0.00%
2022/12/20	7.1	42.93	0.1	43.25	42.50	7	7,291	0.10%
2022/12/19	8.1	44.22	0.1	44.10	44.00	8.1	7,328	0.11%
2022/12/16	5.2	44.40	0.1	44.80	44.40	5.2	7,295	0.07%
2022/12/15	2	44.95	0.6	45.00	45.05	1.5	7,276	0.02%
2022/12/14	1	44.90	21.6	45.11	45.00	-20.6	7,264	-0.28%
2022/12/13	1	44.40	0.1	44.75	44.45	1	7,239	0.01%
2022/12/12	3.1	44.35	0.1	44.50	44.35	3	7,191	0.04%
2022/12/09	1	44.70	1.1	45.04	44.85	-0.1	7,209	0.00%
2022/12/08	14.8	44.59	5.5	44.55	44.50	9.3	7,180	0.13%
2022/12/07	4.7	45.78	4	45.91	45.60	0.7	7,113	0.01%
2022/12/06	0.1	46.82	1	46.90	46.45	-0.9	6,971	-0.01%
2022/12/05	5	47.14	11	47.00	47.20	-6	6,913	-0.09%
2022/12/02	12	46.15	1	46.35	45.95	11	6,853	0.16%
2022/12/01	1	46.75	1	47.00	46.35	0	6,845	0.00%
2022/11/30	2	45.65	6	46.35	46.15	-4	6,800	-0.06%
2022/11/29	2	45.25	0	0.00	45.90	2	6,709	0.03%
2022/11/28	5	44.66	4	44.86	45.25	1	6,788	0.01%
2022/11/25	2	45.75	3	45.70	45.35	-1	6,849	-0.01%
2022/11/24	1	44.60	13	44.59	45.20	-12	6,829	-0.18%
2022/11/23	0.1	44.30	0	0.00	44.20	0.1	6,810	0.00%
2022/11/22	1	44.00	0	0.00	43.95	1	6,859	0.01%
2022/11/17	2	43.72	2	44.00	43.95	0	6,861	0.00%
2022/11/16	5	44.96	1	44.80	44.25	4	6,816	0.06%
2022/11/15	4	44.99	5	45.17	45.50	-1	6,702	-0.01%
2022/11/14	1	45.05	1	45.75	45.25	0	6,637	0.00%
2022/11/11	2	44.25	4	43.85	44.65	-2	6,548	-0.03%
2022/11/10	4.1	43.39	1	43.50	43.30	3.1	6,453	0.05%
2022/11/09	3	44.22	0	0.00	43.60	3	6,546	0.05%
2022/11/08	2	41.75	5	42.87	43.45	-3	6,489	-0.05%
2022/11/07	0	0.00	4	40.95	41.80	-4	6,546	-0.06%
2022/11/04	8	40.23	4	40.65	40.70	4	6,674	0.06%
2022/11/03	10	40.35	10	40.80	40.35	0	6,784	0.00%
2022/11/02	0	0.00	1	40.50	40.90	-1	6,852	-0.01%
2022/11/01	3.1	40.00	1	40.10	40.00	2.1	6,873	0.03%
2022/10/31	6.1	39.86	0	0.00	39.60	6.1	6,907	0.09%
2022/10/28	1	40.35	2	40.20	40.00	-1	6,976	-0.01%
2022/10/27	11	40.01	3	40.13	40.35	8	7,020	0.11%
2022/10/26	3	57.77	1	57.90	58.00	2	6,861	0.03%
2022/10/25	3	58.13	7	57.70	58.10	-4	7,285	-0.05%
2022/10/24	2	60.00	2	59.40	59.00	0	7,298	0.00%
2022/10/21	3	60.60	0	0.00	60.40	3	7,271	0.04%
2022/10/20	2	58.10	1	59.00	60.50	1	7,414	0.01%
2022/10/19	7	59.27	1	60.18	58.80	6	7,709	0.08%
2022/10/18	2	57.65	4.2	58.47	59.00	-2.2	8,120	-0.03%
2022/10/17	1	55.50	3	55.45	57.40	-2	9,704	-0.02%
2022/10/14	0	56.60	3	55.23	56.50	-3	9,729	-0.03%
2022/10/13	10	56.57	3	56.57	54.70	7	10,220	0.07%
2022/10/12	1	55.40	0	0.00	56.60	1	9,827	0.01%
2022/10/11	0	52.40	0	0.00	51.50	0	9,732	0.00%
2022/10/07	0	53.60	0	0.00	53.60	0	9,688	0.00%
2022/10/06	2.1	51.97	0	0.00	53.10	2.1	9,659	0.02%
2022/10/05	4	51.73	4	52.20	51.40	0	9,655	0.00%
2022/10/04	4	49.05	3.9	49.87	50.30	0.1	9,677	0.00%
2022/10/03	4.1	50.20	0	0.00	49.85	4.1	9,596	0.04%
2022/09/30	0.3	50.52	0	0.00	51.40	0.3	9,546	0.00%
2022/09/29	0	51.70	0	0.00	51.40	0	9,562	0.00%
2022/09/28	0.1	51.81	0	0.00	50.60	0.1	9,600	0.00%
2022/09/27	3	54.20	2	53.50	53.70	1	9,542	0.01%
2022/09/26	4.2	53.32	3.2	53.28	53.50	1	9,574	0.01%
2022/09/23	2.1	56.36	0	0.00	56.10	2.1	9,574	0.02%
2022/09/22	1	56.71	0	57.20	56.50	1	9,599	0.01%
2022/09/21	0	58.60	0	0.00	58.40	0	9,561	0.00%
2022/09/19	0.1	58.62	0	0.00	58.00	0.1	9,556	0.00%
2022/09/16	0	59.80	0	0.00	59.80	0	9,573	0.00%
2022/09/15	0.1	60.50	3	60.30	60.30	-2.9	9,578	-0.03%
2022/09/14	5.2	59.01	3	59.10	59.00	2.2	9,595	0.02%
2022/09/13	0	60.60	0	0.00	60.70	0	9,604	0.00%
2022/09/12	1	60.21	1	60.10	60.30	0	9,658	0.00%
2022/09/08	1	60.30	1.5	60.20	60.30	-0.5	9,752	-0.01%
2022/09/07	0.3	58.69	3.2	58.79	58.00	-2.9	9,759	-0.03%
2022/09/06	2.1	59.80	0.3	59.90	60.00	1.8	9,736	0.02%
2022/09/05	3.2	59.92	2	59.40	59.90	1.2	9,788	0.01%
2022/09/02	2.6	59.59	2	59.40	59.20	0.6	9,859	0.01%
2022/09/01	35.1	61.06	24	60.70	61.30	11.1	9,779	0.11%
2022/08/31	2	63.60	0	0.00	63.10	2	9,717	0.02%
2022/08/30	3	62.80	0	0.00	63.40	3	9,714	0.03%
2022/08/29	1.1	62.63	0	0.00	62.80	1.1	9,725	0.01%
2022/08/26	1	64.40	2	64.30	64.30	-1	9,730	-0.01%
2022/08/25	1	63.10	1	63.20	62.70	0	9,704	0.00%
2022/08/23	1.1	62.24	0	0.00	61.80	1.1	9,953	0.01%
2022/08/22	2	63.25	1	63.00	63.20	1	10,007	0.01%
2022/08/19	3.1	62.21	1	61.90	63.00	2.1	10,012	0.02%
2022/08/18	2	62.60	0	0.00	63.00	2	10,003	0.02%
2022/08/16	14.1	63.04	10.4	62.64	63.50	3.7	9,996	0.04%
2022/08/15	9	64.54	1	64.70	64.90	8	9,864	0.08%
2022/08/12	6.4	63.23	3	63.10	63.00	3.4	9,811	0.03%
2022/08/11	13.1	63.83	20	63.01	64.50	-7	9,774	-0.07%
2022/08/10	22.1	61.45	6	60.95	61.50	16.1	9,669	0.17%
2022/08/09	6	58.93	5	59.88	60.00	1	9,575	0.01%
2022/08/08	0	58.10	0	0.00	58.00	0	9,580	0.00%
2022/08/05	2	56.40	0	0.00	57.70	2	9,675	0.02%
2022/08/04	6	55.02	5	55.38	56.00	1	9,803	0.01%
2022/08/03	7.3	57.35	17	57.19	56.40	-9.7	9,749	-0.10%
2022/08/02	14.1	57.71	28.1	57.47	57.90	-14	9,726	-0.14%
2022/08/01	58.1	56.52	54.8	55.88	57.90	3.3	9,782	0.03%
2022/07/29	2.4	54.80	1.5	54.80	54.80	0.9	9,333	0.01%
2022/07/28	3	61.03	0.2	60.90	60.80	2.8	9,592	0.03%
2022/07/27	19.1	60.42	15	59.83	60.80	4.1	9,631	0.04%
2022/07/26	43.1	60.79	38.3	60.93	61.10	4.8	9,605	0.05%
2022/07/25	22.2	57.96	19	58.09	59.60	3.1	9,320	0.03%
2022/07/22	60.5	58.03	119.7	56.20	58.00	-59.2	9,034	-0.66%	大賣/
2022/07/21	4.4	59.20	0.1	59.20	59.20	4.3	8,254	0.05%
2022/07/20	40.7	68.74	23.2	70.11	65.70	17.5	8,214	0.21%
2022/07/19	7	72.76	4	72.75	72.90	3	7,723	0.04%
2022/07/18	2	72.80	14.4	71.86	72.80	-12.4	7,758	-0.16%
2022/07/15	3	71.10	0	0.00	70.90	3	7,754	0.04%
2022/07/14	4	70.73	0	0.00	71.30	4	7,784	0.05%
2022/07/13	2	70.80	3.5	70.63	71.20	-1.5	7,796	-0.02%
2022/07/12	9.2	69.16	3	69.53	69.10	6.2	7,877	0.08%
2022/07/11	4.1	69.56	2.2	70.18	69.40	1.9	7,850	0.02%
2022/07/08	4.2	70.81	2	71.30	70.90	2.2	7,817	0.03%
2022/07/07	9	69.79	7	70.11	71.00	2	7,858	0.03%
2022/07/06	4.3	70.22	4	71.15	69.90	0.3	8,040	0.00%
2022/07/05	0.1	71.30	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	1.1	69.92	0	71.00	71.40	1.1	7,999	0.01%
2022/07/01	7.5	71.34	1	73.00	70.30	6.5	8,025	0.08%
2022/06/30	0.3	73.60	3	74.00	73.40	-2.7	7,927	-0.03%
2022/06/29	6	75.07	0	0.00	74.80	6	7,915	0.08%
2022/06/27	3	75.10	0	0.00	75.50	3	8,050	0.04%
2022/06/24	0	0.00	4	74.05	74.50	-4	8,124	-0.05%
2022/06/23	8.2	72.04	1	72.70	72.70	7.2	8,146	0.09%
2022/06/22	2.3	73.37	3	74.63	72.70	-0.7	8,246	-0.01%
2022/06/21	2	74.40	0	0.00	74.40	2	8,256	0.02%
2022/06/20	1.6	74.62	0	0.00	72.60	1.6	8,320	0.02%
2022/06/17	12.1	75.38	0	0.00	74.30	12.1	8,386	0.14%
2022/06/16	0.4	77.35	5	76.00	75.70	-4.6	8,421	-0.05%
2022/06/15	1	77.60	7	77.40	77.00	-6	8,689	-0.07%
2022/06/14	8	76.18	2	75.00	77.30	6	8,740	0.07%
2022/06/13	18.3	76.29	4	76.75	75.70	14.3	8,821	0.16%
2022/06/10	0.3	78.39	0	78.60	78.50	0.3	8,757	0.00%
2022/06/09	10	78.30	4	78.30	78.40	6	8,756	0.07%
2022/06/08	5.2	78.19	0.1	78.30	77.90	5.1	8,770	0.06%
2022/06/07	7.2	77.37	0	0.00	77.80	7.2	8,799	0.08%
2022/06/06	10	77.30	1.1	77.30	77.60	8.9	8,844	0.10%
2022/06/02	4	76.30	0	0.00	76.20	4	8,997	0.04%
2022/06/01	1	76.20	31	76.39	76.10	-30	9,142	-0.33%
2022/05/31	0	75.40	4.1	75.60	77.10	-4	9,138	-0.04%
2022/05/30	4	74.68	5	74.68	75.00	-1	9,004	-0.01%
2022/05/27	2	72.80	0	73.00	72.80	2	8,955	0.02%
2022/05/26	2.3	72.00	0	0.00	72.00	2.3	9,021	0.03%
2022/05/24	0.1	72.70	1	72.10	71.70	-0.9	9,462	-0.01%
2022/05/23	1	72.70	0	0.00	72.70	1	9,605	0.01%
2022/05/20	0.3	72.89	4	72.53	72.70	-3.7	9,745	-0.04%
2022/05/19	6.1	71.94	1	72.20	71.90	5.1	9,872	0.05%
2022/05/18	5	73.90	7.3	72.79	73.80	-2.3	9,887	-0.02%
2022/05/17	7.6	70.69	0	0.00	71.30	7.6	9,881	0.08%
2022/05/16	2.2	70.15	0	0.00	70.20	2.2	9,838	0.02%
2022/05/13	11	71.02	0	0.00	71.50	11	9,759	0.11%
2022/05/12	4.2	70.52	0	0.00	69.80	4.2	9,667	0.04%
2022/05/11	2	73.50	3	74.30	73.40	-1	9,487	-0.01%
2022/05/10	19.1	73.80	2	73.60	74.30	17.1	9,478	0.18%
2022/05/09	31	76.17	1	76.70	74.00	30	9,401	0.32%
2022/05/06	18.2	75.96	2	76.05	76.40	16.2	9,293	0.17%
2022/05/05	21.5	77.87	37	77.56	77.70	-15.6	9,294	-0.17%
2022/05/04	3.2	79.69	1	80.10	80.30	2.2	8,937	0.02%
2022/05/03	3.2	79.37	1.1	78.96	79.60	2.1	8,877	0.02%
2022/04/29	0	78.20	1.2	78.53	78.30	-1.2	8,755	-0.01%
2022/04/28	3.1	77.73	7	77.83	77.50	-3.9	8,743	-0.04%
2022/04/27	31.6	77.79	16.6	77.64	78.90	15.1	8,590	0.18%
2022/04/26	1	74.50	2.3	74.50	74.50	-1.3	7,745	-0.02%
2022/04/25	4.2	67.79	4	67.40	67.80	0.2	7,794	0.00%
2022/04/22	1.2	69.09	1	69.00	69.10	0.2	7,749	0.00%
2022/04/21	2.2	70.02	0	0.00	69.90	2.2	7,781	0.03%
2022/04/20	0.1	70.40	0	0.00	70.30	0.1	7,799	0.00%
2022/04/19	1	70.21	0	0.00	70.20	1	7,905	0.01%
2022/04/18	10.1	70.30	6	71.10	69.80	4.1	8,173	0.05%
2022/04/15	4.1	72.46	2	72.70	72.50	2.1	8,063	0.03%
2022/04/13	3	74.43	2.7	74.35	74.30	0.4	8,065	0.00%
2022/04/12	4.1	73.89	2.2	73.37	73.20	2	8,002	0.02%
2022/04/11	12	77.95	3	78.33	77.80	9	7,785	0.12%
2022/04/07	1	78.00	4.2	78.35	77.50	-3.2	7,746	-0.04%
2022/04/06	1	78.30	2	79.80	79.80	-1	7,673	-0.01%
2022/04/01	0	0.00	3.1	78.84	79.10	-3.1	7,626	-0.04%
2022/03/31	0	79.40	0.1	79.00	79.30	0	7,628	0.00%
2022/03/30	15	79.72	1	79.30	79.10	14	7,624	0.18%
2022/03/29	0.4	78.90	2.2	78.08	79.20	-1.9	7,527	-0.03%
2022/03/28	1.4	76.24	2.1	76.21	77.20	-0.7	7,434	-0.01%
2022/03/25	0	0.00	1	75.34	77.20	-1	7,414	-0.01%
2022/03/24	1	75.50	0	0.00	75.10	1	7,271	0.01%
2022/03/23	1.1	73.89	2	74.70	74.90	-0.9	7,250	-0.01%
2022/03/22	0	0.00	9.7	72.81	73.60	-9.7	7,157	-0.14%
2022/03/21	3.3	71.37	0	0.00	71.90	3.3	7,055	0.05%
2022/03/18	0	0.00	0.7	71.50	73.00	-0.7	6,990	-0.01%
2022/03/17	3.4	70.68	0.1	70.90	70.80	3.3	6,786	0.05%
2022/03/16	5	69.64	2	69.90	70.10	3	6,737	0.04%
2022/03/15	2	71.80	8	72.48	71.70	-6	6,594	-0.09%
2022/03/14	2	72.65	0	0.00	72.10	2	6,578	0.03%
2022/03/11	0	71.40	0	0.00	72.10	0	6,614	0.00%
2022/03/10	6.3	71.73	0	0.00	71.90	6.3	6,630	0.10%
2022/03/09	2	69.10	0	0.00	69.90	2	6,627	0.03%
2022/03/08	7.4	68.91	25.2	68.04	67.60	-17.7	6,590	-0.27%
2022/03/07	4.8	70.31	0	0.00	70.60	4.8	6,421	0.08%
2022/03/04	12	73.60	6	73.70	73.30	6	6,411	0.09%
2022/03/03	0	73.90	0	0.00	73.60	0	6,550	0.00%
2022/03/02	0	72.00	5	71.96	72.40	-5	6,620	-0.08%
2022/03/01	4.3	71.13	3	71.87	72.00	1.3	6,599	0.02%
2022/02/25	4.5	71.61	0	0.00	71.60	4.5	6,532	0.07%
2022/02/24	5.1	72.42	1	72.10	71.50	4.1	6,388	0.06%
2022/02/23	1	74.00	12	74.21	74.40	-11	6,141	-0.18%
2022/02/22	1.2	70.90	3.5	71.58	71.80	-2.3	6,098	-0.04%
2022/02/21	1	70.30	11	71.17	71.90	-10	5,982	-0.17%
2022/02/18	2.4	69.90	2	69.90	69.90	0.4	5,863	0.01%
2022/02/17	6	68.43	2	68.55	68.80	4	5,808	0.07%
2022/02/16	3.1	67.97	0	0.00	67.80	3.1	5,947	0.05%
2022/02/15	0	68.10	2	67.70	67.50	-2	6,047	-0.03%
2022/02/14	1	67.90	11	67.57	67.50	-10	6,087	-0.16%
2022/02/11	0	68.70	2	68.55	68.90	-2	6,110	-0.03%
2022/02/10	0	0.00	1	68.30	68.80	-1	6,203	-0.02%
2022/02/09	8	68.10	4.2	67.73	67.70	3.9	6,179	0.06%
2022/02/08	1.4	67.92	1	67.60	67.70	0.4	6,283	0.01%
2022/02/07	6.5	66.99	3.1	66.03	67.20	3.4	6,266	0.05%
2022/01/26	1.2	63.87	1	63.50	63.70	0.2	6,224	0.00%
2022/01/25	3.2	63.35	1.8	63.56	63.40	1.4	6,480	0.02%
2022/01/24	5.1	63.21	5	64.20	64.40	0.1	6,577	0.00%
2022/01/21	2	65.15	0.2	65.00	64.80	1.8	6,731	0.03%
2022/01/19	1	66.70	4	66.20	66.00	-3	7,402	-0.04%
2022/01/18	2	67.30	7	67.03	67.00	-5	7,750	-0.06%
2022/01/17	4.3	66.52	21	66.60	66.80	-16.7	7,872	-0.21%
2022/01/14	1	66.00	1	66.30	66.00	0	8,057	0.00%
2022/01/13	0.2	66.60	0	0.00	67.00	0.2	8,087	0.00%
2022/01/12	23	66.48	18	66.32	66.50	5	8,079	0.06%
2022/01/11	14	66.51	19.7	65.91	67.00	-5.6	7,972	-0.07%
2022/01/10	0.2	63.10	0	63.10	63.90	0.1	7,738	0.00%
2022/01/07	0.5	63.20	5	63.10	62.80	-4.5	7,732	-0.06%
2022/01/06	2	63.85	7	63.90	63.60	-5	7,738	-0.06%
2022/01/05	0	63.20	1	62.90	63.10	-1	7,746	-0.01%
2022/01/04	0	62.90	1	62.70	63.20	-1	7,864	-0.01%
2021/12/30	1.4	63.70	0	0.00	63.80	1.4	7,940	0.02%
2021/12/29	2	63.20	0	0.00	63.50	2	8,031	0.02%
2021/12/28	6.4	62.76	0	0.00	63.00	6.4	8,085	0.08%
2021/12/27	7	62.99	5	62.90	63.00	2	8,192	0.02%
2021/12/24	0	0.00	3.1	63.68	63.30	-3.1	8,294	-0.04%
2021/12/23	0	0.00	0	62.40	62.50	0	8,336	0.00%
2021/12/22	0	0.00	1	62.10	62.00	-1	8,446	-0.01%
2021/12/21	2	62.10	4	62.50	62.40	-2	8,678	-0.02%
2021/12/20	1.1	61.40	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	1	61.60	0	0.00	61.30	1	9,432	0.01%
2021/12/16	0.1	61.80	0	0.00	61.80	0.1	10,123	0.00%
2021/12/15	2	61.90	1	61.90	61.90	1	10,653	0.01%
2021/12/14	0	61.20	0	0.00	61.00	0	10,919	0.00%
2021/12/13	24.1	62.25	0	0.00	61.60	24.1	11,008	0.22%
2021/12/10	12	63.20	0	0.00	63.20	12	11,117	0.11%
2021/12/08	0	0.00	1	64.40	64.10	-1	11,789	-0.01%
2021/12/07	15	63.80	0	0.00	64.40	15	12,028	0.12%
2021/12/06	2	63.00	7	62.70	63.00	-5	12,160	-0.04%
2021/12/03	2	63.75	0	0.00	63.40	2	12,276	0.02%
2021/12/02	9	64.03	8.4	63.93	63.70	0.6	12,428	0.00%
2021/12/01	0	0.00	1	64.70	64.80	-1	12,676	-0.01%
2021/11/30	0	0.00	2	64.60	64.20	-2	12,675	-0.02%
2021/11/29	6	62.93	69.2	63.62	63.80	-63.2	12,668	-0.50%
2021/11/26	9.1	64.99	11	65.25	64.90	-1.9	12,667	-0.02%
2021/11/25	1	66.70	0	0.00	66.70	1	12,678	0.01%
2021/11/24	1	66.80	0	0.00	66.90	1	12,709	0.01%
2021/11/23	1.3	66.69	19.2	66.69	66.50	-17.9	12,738	-0.14%
2021/11/22	1	67.10	31	66.91	66.70	-30	12,707	-0.24%
2021/11/19	7.3	67.79	12	67.36	67.10	-4.7	12,660	-0.04%
2021/11/18	23	68.88	0	0.00	68.70	23	12,521	0.18%
2021/11/17	4	68.40	0.1	68.69	68.90	3.9	12,501	0.03%
2021/11/16	1.1	68.79	1	68.30	68.50	0.1	12,484	0.00%
2021/11/15	2	69.30	1	68.90	69.00	1	12,470	0.01%
2021/11/12	5.6	68.19	8	67.78	68.50	-2.4	12,312	-0.02%
2021/11/11	1	67.00	1.2	66.50	66.70	-0.2	12,278	0.00%
2021/11/10	6.2	67.10	1	67.60	66.80	5.2	12,311	0.04%
2021/11/09	2.8	66.90	1.4	67.00	67.50	1.4	12,330	0.01%
2021/11/08	1	67.50	4	67.03	67.50	-3	12,253	-0.02%
2021/11/05	9	66.87	3	67.07	67.00	6	12,270	0.05%
2021/11/04	2	69.90	3	69.70	68.50	-1	12,132	-0.01%
2021/11/03	5	68.98	9.1	68.93	69.60	-4.1	12,059	-0.03%
2021/11/02	13.1	68.86	14.1	69.27	68.20	-1	11,962	-0.01%
2021/11/01	12.1	70.80	7.5	70.88	70.90	4.6	11,713	0.04%
2021/10/29	6	71.15	6	70.97	70.90	0	11,593	0.00%
2021/10/28	9.1	69.75	6	70.03	69.90	3.1	11,409	0.03%
2021/10/27	17.1	68.78	30	69.79	69.90	-12.9	11,209	-0.11%
2021/10/26	11	65.69	39	66.30	67.20	-28	10,637	-0.26%
2021/10/25	25	61.44	19	61.07	61.90	6	10,289	0.06%
2021/10/22	12	58.99	5.4	59.63	60.80	6.6	10,202	0.07%
2021/10/21	19.4	57.58	5	58.22	58.20	14.4	10,106	0.14%
2021/10/20	1.8	56.79	1	57.00	57.30	0.8	10,103	0.01%
2021/10/19	4	57.00	1.4	56.33	57.00	2.7	10,262	0.03%
2021/10/18	1.2	56.32	0.1	56.40	56.40	1.1	10,314	0.01%
2021/10/15	0	54.90	1	55.20	55.20	-1	10,382	-0.01%
2021/10/14	1	54.80	3	55.00	54.50	-2	10,443	-0.02%
2021/10/13	0	55.06	3	54.63	54.80	-3	10,588	-0.03%
2021/10/12	3.2	55.25	4	55.30	55.30	-0.8	10,583	-0.01%
2021/10/08	5.1	56.64	0	0.00	56.80	5.1	10,518	0.05%
2021/10/07	0	55.90	0	0.00	56.40	0	10,529	0.00%
2021/10/06	4	56.50	1	55.50	55.30	3	10,674	0.03%
2021/10/05	1	55.20	0.5	55.10	56.00	0.5	10,724	0.00%
2021/10/04	2	55.85	2	55.45	55.30	0	10,856	0.00%
2021/10/01	5.1	56.17	1	56.60	56.00	4.1	11,058	0.04%
2021/09/30	3	57.50	0	0.00	57.40	3	11,098	0.03%
2021/09/29	6	57.40	2	57.45	57.40	4	11,014	0.04%
2021/09/28	7	57.74	1.1	57.65	57.90	5.9	10,929	0.05%
2021/09/27	9.7	57.44	78	57.00	56.10	-68.3	10,701	-0.64%
2021/09/24	15	60.21	5	60.28	59.80	10	10,230	0.10%
2021/09/23	10.4	61.32	2	61.20	61.10	8.4	9,950	0.08%
2021/09/22	14.5	81.28	4.5	81.17	82.30	10	9,324	0.11%
2021/09/17	8.2	84.60	8.1	85.15	85.00	0.1	9,002	0.00%
2021/09/16	1.1	83.48	1.2	83.72	83.90	-0.2	8,754	0.00%
2021/09/15	57.2	83.74	19.1	84.13	84.60	38.1	8,643	0.44%
2021/09/14	12	82.29	11	81.83	83.50	1	8,435	0.01%
2021/09/13	8.4	81.59	7	81.57	81.50	1.4	8,187	0.02%
2021/09/10	9	80.08	7	79.03	81.20	2	7,808	0.03%
2021/09/09	0	0.00	26	74.89	78.50	-26	7,588	-0.34%
2021/09/08	3	75.87	5.4	75.60	75.10	-2.4	7,397	-0.03%
2021/09/07	4	75.48	9	74.88	76.10	-5	7,242	-0.07%
2021/09/06	12	73.86	6	73.27	73.60	6	7,053	0.09%
2021/09/03	0	0.00	1	69.90	69.90	-1	6,790	-0.01%
2021/09/02	3	71.33	1.9	70.62	69.40	1.1	6,743	0.02%
2021/09/01	7	71.20	24	70.36	71.30	-17	6,592	-0.26%
2021/08/31	0	0.00	3.5	68.89	69.30	-3.5	6,396	-0.05%
2021/08/30	10	67.20	15	67.51	67.60	-5	6,261	-0.08%
2021/08/27	1	66.00	8	66.25	66.90	-7	6,208	-0.11%
2021/08/26	2	65.20	2	65.30	65.30	0	6,145	0.00%
2021/08/25	10	65.10	0	0.00	65.40	10	6,158	0.16%
2021/08/24	11	64.92	0	0.00	64.80	11	6,142	0.18%
2021/08/23	0	0.00	1	64.10	64.80	-1	6,169	-0.02%
2021/08/20	4	63.10	0.1	64.20	63.00	3.9	6,168	0.06%
2021/08/19	2	64.10	21	63.80	63.60	-19	6,197	-0.31%
2021/08/18	4	64.60	1.1	62.82	65.40	2.9	6,155	0.05%
2021/08/17	2	64.75	1	64.90	63.50	1	6,094	0.02%
2021/08/16	23	67.22	1.3	66.81	65.90	21.7	6,041	0.36%
2021/08/13	5	67.14	6.1	67.88	67.80	-1.1	5,959	-0.02%
2021/08/12	0	0.00	2	66.05	67.00	-2	5,897	-0.03%
2021/08/11	0	0.00	8	65.51	65.30	-8	5,920	-0.14%
2021/08/10	0	0.00	0.1	65.00	64.50	-0.1	5,951	0.00%
2021/08/09	0	0.00	1	65.00	64.90	-1	6,139	-0.02%
2021/08/03	0.1	64.30	0	0.00	64.30	0.1	6,917	0.00%
2021/08/02	0	0.00	1.3	62.58	63.60	-1.3	7,003	-0.02%
2021/07/30	2	62.15	0	0.00	62.40	2	6,997	0.03%
2021/07/29	2	62.10	0	0.00	62.20	2	7,027	0.03%
2021/07/28	7.2	60.70	4.3	60.84	61.40	2.9	7,070	0.04%
2021/07/27	8.1	62.86	1	63.70	62.10	7.1	7,230	0.10%
2021/07/26	1	65.80	0	0.00	64.80	1	7,176	0.01%
2021/07/23	46	66.07	10.2	65.83	66.40	35.8	7,135	0.50%
2021/07/22	13	64.85	1	64.90	65.00	12	6,977	0.17%
2021/07/21	2.6	64.37	6.4	65.69	65.10	-3.8	6,938	-0.05%
2021/07/20	2	65.60	1	65.80	65.80	1	6,906	0.01%
2021/07/19	4	66.58	4	67.20	66.60	0	6,888	0.00%
2021/07/16	0	0.00	2	65.35	65.60	-2	6,921	-0.03%
2021/07/15	0	0.00	1	64.59	64.80	-1	6,945	-0.01%
2021/07/14	12	62.87	12	63.03	63.30	0	6,955	0.00%
2021/07/13	10	64.69	3	64.73	64.00	7	7,001	0.10%
2021/07/12	6	65.05	35.8	64.42	65.40	-29.8	6,962	-0.43%
2021/07/09	4	63.40	0	0.00	62.90	4	6,865	0.06%
2021/07/08	14	61.11	8	61.10	62.90	6	6,744	0.09%
2021/07/07	1	58.50	11.3	58.48	59.10	-10.3	6,524	-0.16%
2021/07/06	9	56.91	0.1	57.00	56.80	8.9	6,403	0.14%
2021/07/05	2	56.85	1	57.30	56.70	1	6,492	0.02%
2021/07/02	1	56.40	0.1	56.70	56.40	1	6,586	0.01%
2021/07/01	0	0.00	8	56.50	56.60	-8	6,649	-0.12%
2021/06/30	2	56.65	6	56.65	56.60	-4	6,742	-0.06%
2021/06/29	5	57.18	2	57.15	56.70	3	6,807	0.04%
2021/06/28	9	57.03	12.8	56.41	57.60	-3.8	6,848	-0.05%
2021/06/25	2.1	54.52	0	0.00	54.80	2.1	6,779	0.03%
2021/06/24	14	54.58	5.2	54.45	54.20	8.8	7,383	0.12%
2021/06/23	7	54.00	1	54.10	54.00	6	7,402	0.08%
2021/06/22	16	54.06	4	54.08	53.80	12	7,489	0.16%
2021/06/21	3	53.87	4	54.10	53.90	-1	7,565	-0.01%
2021/06/18	7	53.33	2	53.35	54.00	5	7,566	0.07%
2021/06/17	4	53.20	4	53.15	53.20	0	7,575	0.00%
2021/06/16	1	53.50	1	53.30	53.40	0	7,669	0.00%
2021/06/15	5	53.58	0.3	53.80	53.70	4.7	7,756	0.06%
2021/06/11	1	53.20	5.1	52.88	53.20	-4.1	7,884	-0.05%
2021/06/08	1	52.10	0	0.00	52.30	1	8,079	0.01%
2021/06/07	2	51.60	2	52.10	52.20	0	8,253	0.00%
2021/06/04	1.2	52.45	0	0.00	52.50	1.2	8,346	0.01%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	6	52.53	4	52.60	52.50	2	8,578	0.02%
2021/06/01	3	52.50	10	52.60	52.50	-7	8,588	-0.08%
2021/05/31	5	52.34	0	0.00	52.50	5	8,689	0.06%
2021/05/28	7	52.39	7.4	52.37	52.40	-0.4	8,738	0.00%
2021/05/27	1	51.50	7	51.69	52.00	-6	8,795	-0.07%
2021/05/26	2	51.65	4	51.73	51.80	-2	8,838	-0.02%
2021/05/25	1.1	51.70	1	51.60	51.70	0.1	8,879	0.00%
2021/05/24	4	51.40	1	51.40	51.50	3	8,946	0.03%
2021/05/21	10.1	51.60	4	51.50	51.70	6.1	9,023	0.07%
2021/05/20	4	51.00	1	51.30	51.00	3	9,068	0.03%
2021/05/19	1	51.40	4	51.45	51.20	-3	9,040	-0.03%
2021/05/18	7	50.60	4	50.88	51.00	3	9,037	0.03%
2021/05/17	5	49.05	12	48.70	48.45	-7	8,988	-0.08%
2021/05/14	9	50.87	17	51.46	51.00	-8	8,783	-0.09%
2021/05/13	8	49.73	11	50.16	49.85	-3	8,642	-0.03%
2021/05/12	20.2	50.89	40	51.25	50.20	-19.8	8,526	-0.23%
2021/05/11	13	54.63	16.1	55.14	53.80	-3.1	8,165	-0.04%
2021/05/10	6.3	54.10	2.1	54.50	54.60	4.3	7,961	0.05%
2021/05/07	5	53.28	1	53.10	53.50	4	7,907	0.05%
2021/05/05	0	0.00	2	52.55	52.50	-2	7,852	-0.03%
2021/05/04	11	52.74	5.5	52.49	52.20	5.5	7,773	0.07%
2021/05/03	0	0.00	6	53.17	53.10	-6	7,497	-0.08%
2021/04/29	6	53.30	6	53.23	53.10	0	7,427	0.00%
2021/04/28	4.2	53.69	0.1	53.90	53.70	4.2	7,378	0.06%
2021/04/27	3	54.03	1	53.90	54.10	2	7,421	0.03%
2021/04/26	9.2	54.26	0.1	54.40	54.30	9.2	7,393	0.12%
2021/04/23	6	52.95	2	53.00	53.20	4	7,335	0.05%
2021/04/22	4.1	54.38	13.2	54.62	52.70	-9.1	7,311	-0.12%
2021/04/21	7	53.25	4.1	53.96	54.10	2.9	7,133	0.04%
2021/04/20	1	53.20	2	52.95	53.10	-1	7,055	-0.01%
2021/04/19	3.2	52.97	26.5	52.92	53.10	-23.3	7,025	-0.33%
2021/04/16	5.2	50.83	29	51.00	51.40	-23.8	6,894	-0.35%
2021/04/15	0.5	50.00	0	0.00	50.10	0.5	6,783	0.01%
2021/04/14	0	0.00	5.1	49.80	49.55	-5.1	6,728	-0.08%
2021/04/13	12	50.26	1	50.00	49.85	11	6,716	0.16%
2021/04/09	6.1	49.35	0	0.00	49.45	6.1	6,629	0.09%
2021/04/08	4	49.79	1	50.10	49.80	3	6,544	0.05%
2021/04/07	6	49.94	7	49.99	50.00	-1	6,455	-0.02%
2021/04/06	4	49.86	11.1	50.20	50.00	-7.1	6,395	-0.11%
2021/04/01	2.1	49.53	9	49.74	49.60	-6.9	6,285	-0.11%
2021/03/31	22	49.34	22.4	49.50	49.50	-0.4	6,175	-0.01%
2021/03/30	7.1	48.48	23	48.84	48.90	-15.9	6,036	-0.26%
2021/03/29	35.5	49.43	41.4	48.49	48.85	-5.9	5,902	-0.10%
2021/03/26	0.3	45.60	1	45.75	45.75	-0.7	5,279	-0.01%
2021/03/25	0	0.00	1	44.45	45.20	-1	5,226	-0.02%
2021/03/23	0	0.00	3	45.10	45.20	-3	5,052	-0.06%
2021/03/22	1	44.60	0	0.00	44.85	1	5,014	0.02%
2021/03/19	14	44.51	3	44.47	44.55	11	4,970	0.22%
2021/03/18	9	45.34	3	45.43	45.15	6	4,895	0.12%
2021/03/17	29.1	45.14	0	0.00	45.30	29.1	4,839	0.60%
2021/03/16	5	44.25	43	44.30	44.40	-38	4,730	-0.80%
2021/03/15	3	43.20	12	43.29	43.75	-9	4,852	-0.19%
2021/03/12	2	43.15	10	43.20	43.30	-8	4,930	-0.16%
2021/03/11	7	43.94	8	44.28	43.80	-1	4,909	-0.02%
2021/03/10	5	43.65	1	43.95	43.85	4	4,774	0.08%
2021/03/09	0.2	43.10	43	43.09	43.50	-42.8	4,695	-0.91%
2021/03/08	2.2	42.65	0	0.00	42.75	2.2	4,623	0.05%
2021/03/05	5	41.90	2	42.08	42.15	3	4,621	0.06%
2021/03/04	6	42.12	2	42.20	42.20	4	4,853	0.08%
2021/03/03	0	0.00	3.1	42.14	42.05	-3.1	4,788	-0.06%
2021/03/02	1	41.90	3	41.92	41.60	-2	4,714	-0.04%
2021/02/26	0	0.00	15	41.41	41.70	-15	4,687	-0.32%
2021/02/25	0	0.00	2	41.63	41.65	-2	4,612	-0.04%
2021/02/24	7	41.64	9	42.03	41.45	-2	4,608	-0.04%
2021/02/23	0	0.00	3	41.60	41.75	-3	4,563	-0.07%
2021/02/22	13	41.11	1	41.25	41.20	12	4,583	0.26%
2021/02/19	7.1	40.57	20	40.90	40.90	-12.9	4,526	-0.29%
2021/02/18	4	40.66	82	40.80	40.90	-78	4,534	-1.72%
2021/02/17	3	40.23	1	40.10	40.20	2	4,507	0.04%
2021/02/05	0	0.00	1	39.40	39.50	-1	4,506	-0.02%
2021/02/04	1	39.35	0	0.00	39.45	1	4,576	0.02%
2021/02/02	10	38.90	0	0.00	39.25	10	4,806	0.21%
2021/02/01	0.1	38.80	5	38.70	38.80	-4.9	4,840	-0.10%
2021/01/29	4.7	39.05	0	0.00	38.75	4.7	4,864	0.10%
2021/01/28	20.1	39.25	44	39.20	39.25	-23.9	4,838	-0.49%
2021/01/27	3	39.53	0	0.00	39.50	3	4,832	0.06%
2021/01/26	2	39.55	3	39.55	39.50	-1	4,866	-0.02%
2021/01/21	2	39.40	150	39.45	39.50	-148	5,016	-2.95%	大賣/鉅額交易
2021/01/20	7.1	39.61	0	0.00	39.35	7.1	5,139	0.14%
2021/01/19	7.1	40.05	0	0.00	40.00	7.1	5,446	0.13%
2021/01/18	0.1	40.10	0	0.00	40.20	0.1	5,425	0.00%
2021/01/15	10.2	40.45	1	40.50	40.25	9.2	5,380	0.17%
2021/01/14	0.1	40.70	1	40.70	40.70	-0.9	5,366	-0.02%
2021/01/13	0	0.00	2	40.65	40.70	-2	5,365	-0.04%
2021/01/12	3	40.67	8	40.57	40.50	-5	5,374	-0.09%
2021/01/11	0	0.00	1	40.70	40.65	-1	5,350	-0.02%
2021/01/08	0	0.00	5	40.40	40.35	-5	5,361	-0.09%
2021/01/07	15.1	40.33	0	0.00	40.25	15.1	5,373	0.28%
2021/01/06	0.2	40.58	0	0.00	40.20	0.2	5,376	0.00%
2021/01/05	1.1	40.75	2	40.75	40.70	-0.9	5,327	-0.02%
2021/01/04	0.1	40.80	0	0.00	40.70	0.1	5,346	0.00%
2020/12/31	0.1	40.85	16	40.90	40.90	-15.9	5,360	-0.30%
2020/12/30	0.1	40.70	0.2	40.75	40.75	-0.1	5,371	0.00%
2020/12/29	2	40.55	0.1	40.60	40.60	1.9	5,378	0.04%
2020/12/28	7	40.51	0	0.00	40.55	7	5,409	0.13%
2020/12/25	13	40.68	0	0.00	40.60	13	5,433	0.24%
2020/12/23	10.1	40.20	15	40.20	40.10	-4.9	5,534	-0.09%
2020/12/22	1	40.30	4.5	40.25	40.25	-3.5	5,545	-0.06%
2020/12/21	23	40.56	0	0.00	40.60	23	5,573	0.41%
2020/12/17	6	40.57	1	40.50	40.75	5	5,590	0.09%
2020/12/16	3	40.75	43	40.58	40.75	-40	5,582	-0.72%
2020/12/15	0	0.00	1.1	40.54	40.45	-1.1	5,575	-0.02%
2020/12/14	0.5	40.60	0	0.00	40.45	0.5	5,559	0.01%
2020/12/11	0.1	40.40	0	0.00	40.55	0.1	5,568	0.00%
2020/12/10	4	40.30	1	40.10	40.35	3	5,520	0.05%
2020/12/09	47	40.17	1	40.35	40.40	46	5,490	0.84%
2020/12/08	30	41.26	0	0.00	41.20	30	5,326	0.56%
2020/12/07	0	0.00	0.1	41.50	41.75	-0.1	5,223	0.00%
2020/12/04	0	0.00	2.1	41.60	41.55	-2.1	5,175	-0.04%
2020/12/03	7	41.33	0	0.00	41.45	7	5,148	0.14%
2020/12/02	4	41.35	0	0.00	41.25	4	5,134	0.08%
2020/12/01	4	41.69	1	41.95	41.65	3	5,124	0.06%
2020/11/30	8	41.73	19	41.99	42.05	-11	5,073	-0.22%
2020/11/27	1	41.30	1	41.50	41.35	0	4,872	0.00%
2020/11/26	0	0.00	2	40.85	41.00	-2	4,964	-0.04%
2020/11/25	17	40.81	0	0.00	40.80	17	5,174	0.33%
2020/11/24	5	41.09	0	0.00	41.00	5	5,340	0.09%
2020/11/23	0	0.00	5	41.30	41.30	-5	5,495	-0.09%
2020/11/20	1	41.15	0	0.00	41.40	1	5,501	0.02%
2020/11/19	10.1	41.49	4	41.43	41.40	6.1	5,590	0.11%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/17	45	40.85	0	0.00	40.85	45	5,622	0.80%
2020/11/16	1	41.00	0	0.00	40.80	1	5,871	0.02%
2020/11/13	0	0.00	1	40.70	40.70	-1	6,573	-0.02%
2020/11/12	2	40.88	3	41.00	40.85	-1	6,742	-0.01%
2020/11/11	8	41.06	4	41.13	41.40	4	6,913	0.06%
2020/11/10	0	0.00	21	40.79	40.65	-21	6,835	-0.31%
2020/11/06	38	40.42	0	0.00	40.05	38	6,781	0.56%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/11/02	1	39.65	1	39.65	39.70	0	6,788	0.00%
2020/10/30	1	40.05	3	40.18	39.50	-2	6,796	-0.03%
2020/10/29	2	39.95	5	39.95	40.05	-3	6,757	-0.04%
2020/10/28	1.5	40.82	1	40.50	40.55	0.5	6,752	0.01%
2020/10/27	5	40.99	25.8	39.51	41.05	-20.8	6,679	-0.31%
2020/10/26	2	38.78	1	38.85	38.75	1	6,324	0.02%
2020/10/22	0	0.00	3	38.53	38.85	-3	6,459	-0.05%
2020/10/19	1	38.55	0	0.00	38.55	1	6,523	0.02%
2020/10/16	4	38.21	0.5	38.30	38.20	3.5	6,513	0.05%
2020/10/15	4	38.51	0	0.00	38.55	4	6,509	0.06%
2020/10/14	1.1	38.90	0	0.00	38.95	1.1	6,508	0.02%
2020/10/12	1	38.90	4	38.89	38.85	-3	6,755	-0.04%
2020/10/08	1	39.35	0	0.00	39.30	1	6,856	0.01%
2020/10/07	2	39.85	0	0.00	39.75	2	6,888	0.03%
2020/10/06	7	39.75	30	39.72	39.90	-23	6,927	-0.33%
2020/10/05	1	39.85	3	39.47	39.25	-2	6,954	-0.03%
2020/09/30	1	38.80	4	38.73	38.90	-3	6,943	-0.04%
2020/09/29	4	38.80	5	38.89	38.85	-1	6,951	-0.01%
2020/09/28	0	0.00	3	39.32	39.40	-3	6,890	-0.04%
2020/09/25	1	39.15	4	39.44	39.30	-3	6,921	-0.04%
2020/09/24	3	39.43	2	39.53	39.40	1	6,959	0.01%
2020/09/23	2	40.63	0	0.00	40.20	2	7,020	0.03%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	0	0.00	4	41.60	41.40	-4	7,034	-0.06%
2020/09/18	50	41.85	51	41.56	41.70	-1	7,052	-0.01%
2020/09/17	0	0.00	1	41.55	41.50	-1	7,064	-0.01%
2020/09/16	0	0.00	2	41.50	41.65	-2	7,082	-0.03%
2020/09/14	5	41.53	50	41.52	41.55	-45	7,072	-0.64%
2020/09/11	2	41.30	2	41.25	41.30	0	7,096	0.00%
2020/09/10	1	41.10	5	41.10	41.10	-4	7,073	-0.06%
2020/09/09	6	41.21	1	40.80	41.40	5	7,137	0.07%
2020/09/08	2	41.55	38	41.40	41.40	-36	7,177	-0.50%
2020/09/07	3	41.72	0	0.00	41.45	3	7,272	0.04%
2020/09/04	1	41.35	3	41.35	41.50	-2	7,403	-0.03%
2020/09/03	3	41.85	9	41.66	41.80	-6	7,475	-0.08%
2020/09/02	0	0.00	2	41.20	41.45	-2	7,464	-0.03%
2020/09/01	10	42.09	11	42.03	41.85	-1	7,474	-0.01%
2020/08/31	11	42.97	4	42.43	43.20	7	7,377	0.09%
2020/08/28	19	41.13	17	41.91	42.20	2	7,189	0.03%
2020/08/27	6	39.78	6	39.92	40.05	0	7,080	0.00%
2020/08/26	2	39.15	2	39.08	39.35	0	6,946	0.00%
2020/08/25	5	39.06	2	38.75	39.00	3	6,912	0.04%
2020/08/24	0	0.00	1	38.00	37.85	-1	6,825	-0.01%
2020/08/21	1	37.85	3	38.15	38.25	-2	6,772	-0.03%
2020/08/20	82	37.42	38	37.67	37.45	44	6,713	0.66%
2020/08/19	158.5	37.93	10	37.60	39.05	148.5	6,444	2.30%	大買/鉅額交易
2020/08/18	6	54.75	8	54.60	54.70	-2	5,689	-0.04%
2020/08/17	0	0.00	40.7	54.00	54.40	-40.7	5,504	-0.74%
2020/08/14	1	52.80	8	53.08	53.10	-7	5,306	-0.13%
2020/08/13	0	0.00	9	53.32	53.40	-9	5,255	-0.17%
2020/08/12	0	0.00	1	52.90	53.00	-1	5,247	-0.02%
2020/08/11	0	0.00	10	52.85	52.70	-10	5,238	-0.19%
2020/08/10	0	0.00	4	53.23	53.30	-4	5,258	-0.08%
2020/08/07	3	53.10	2	52.75	53.00	1	5,258	0.02%
2020/08/06	1	53.50	4	53.53	53.40	-3	5,230	-0.06%
2020/08/05	0	0.00	3	52.53	53.00	-3	5,195	-0.06%
2020/08/04	1	52.30	0	0.00	52.20	1	5,175	0.02%
2020/08/03	5	52.08	3	51.87	52.20	2	5,146	0.04%
2020/07/31	4	51.08	7	51.21	50.80	-3	5,063	-0.06%
2020/07/30	23	49.91	1	49.65	50.10	22	5,001	0.44%
2020/07/29	2	49.25	1	49.55	49.50	1	4,963	0.02%
2020/07/28	1.2	46.74	2	46.90	47.00	-0.8	4,892	-0.02%
2020/07/27	21	47.00	1	47.30	46.40	20	4,893	0.41%
2020/07/24	12	48.97	0	0.00	48.50	12	4,848	0.25%
2020/07/23	2	49.55	0	0.00	49.45	2	4,880	0.04%
2020/07/22	1	50.20	0	0.00	49.90	1	4,941	0.02%
2020/07/21	1	50.20	2	49.73	50.20	-1	4,939	-0.02%
2020/07/20	2	48.95	0	0.00	48.95	2	4,914	0.04%
2020/07/17	30	50.11	3	50.18	49.55	27	4,874	0.55%
2020/07/16	48	51.29	10	51.70	51.20	38	4,761	0.80%
2020/07/15	16	54.08	3	53.97	53.80	13	4,637	0.28%
2020/07/14	1	53.80	0	0.00	54.00	1	4,523	0.02%
2020/07/13	3	53.43	0	0.00	53.60	3	4,460	0.07%
2020/07/10	3	53.23	5	53.24	53.00	-2	4,428	-0.05%
2020/07/09	2	54.40	2	54.50	54.30	0	4,373	0.00%
2020/07/07	0	0.00	3	54.20	54.20	-3	4,296	-0.07%
2020/07/06	3	53.90	2	53.90	54.10	1	4,287	0.02%
2020/07/03	33	53.42	1	53.30	53.50	32	4,273	0.75%
2020/07/02	32	54.00	6	53.10	54.00	26	4,302	0.60%
2020/07/01	1	51.40	7	51.51	51.70	-6	4,350	-0.14%
2020/06/30	1	51.10	0	0.00	51.10	1	4,565	0.02%
2020/06/29	0	0.00	1	50.30	50.30	-1	4,533	-0.02%
2020/06/22	3	50.33	6	50.30	50.50	-3	4,536	-0.07%
2020/06/19	1	50.50	4	50.50	50.20	-3	4,583	-0.07%
2020/06/18	0	0.00	12	50.23	50.30	-12	4,597	-0.26%
2020/06/16	3	50.57	0	0.00	50.20	3	4,617	0.06%
2020/06/15	3	50.10	0	0.00	49.95	3	4,641	0.06%
2020/06/12	1	49.50	1	48.25	49.80	0	4,626	0.00%
2020/06/11	2	50.75	3	50.50	50.10	-1	4,573	-0.02%
2020/06/10	1.3	50.43	4	50.66	51.40	-2.7	4,436	-0.06%
2020/06/09	0	0.00	2	49.35	49.40	-2	4,373	-0.05%
2020/06/08	5	49.41	1	49.50	49.60	4	4,375	0.09%
2020/06/05	3	48.27	0	0.00	48.75	3	4,314	0.07%
2020/06/04	0	0.00	1	48.00	48.20	-1	4,284	-0.02%
2020/06/03	2	48.10	1	48.45	48.30	1	4,290	0.02%
2020/06/02	1	46.25	2.1	46.98	47.30	-1.1	4,169	-0.03%
2020/06/01	3	46.22	0	0.00	46.05	3	4,098	0.07%
2020/05/29	0	0.00	2	45.95	45.70	-2	4,059	-0.05%
2020/05/28	3	46.22	5.3	45.85	45.75	-2.3	3,998	-0.06%
2020/05/27	2	45.95	1	45.90	46.10	1	3,962	0.03%
2020/05/26	0	0.00	22	45.70	45.75	-22	3,934	-0.56%
2020/05/25	1	45.10	0	0.00	45.30	1	3,901	0.03%
2020/05/22	21	45.17	16	45.42	45.00	5	3,892	0.13%
2020/05/20	2	45.15	1	45.10	45.00	1	3,794	0.03%
2020/05/18	10	44.60	0	0.00	44.65	10	3,691	0.27%
2020/05/15	19	44.46	6	44.69	44.35	13	3,640	0.36%
2020/05/14	5	43.65	0	0.00	43.65	5	3,569	0.14%
2020/05/13	1	44.05	0	0.00	44.10	1	3,538	0.03%
2020/05/12	3	43.88	2	43.90	43.85	1	3,524	0.03%
2020/05/11	3	44.18	1	44.30	44.30	2	3,489	0.06%
2020/05/08	1	44.00	1	43.90	43.95	0	3,459	0.00%
2020/05/07	1	43.80	0	0.00	43.90	1	3,446	0.03%
2020/05/06	1	43.65	0	0.00	43.55	1	3,443	0.03%
2020/05/05	3	43.85	0	0.00	43.80	3	3,424	0.09%
2020/05/04	3	43.68	0	0.00	43.75	3	3,409	0.09%
2020/04/30	2	44.73	0	0.00	44.60	2	3,406	0.06%
2020/04/29	15	44.80	1	44.65	44.65	14	3,369	0.42%
2020/04/28	1	43.75	4	43.41	43.95	-3	3,313	-0.09%
2020/04/27	2	42.73	14	42.28	42.75	-12	3,294	-0.36%
2020/04/24	1	41.60	2	41.80	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	2	41.90	41.60	-2	3,202	-0.06%
2020/04/22	13	41.37	0	0.00	41.55	13	3,177	0.41%
2020/04/21	0	0.00	6	41.43	41.20	-6	3,165	-0.19%
2020/04/20	1	41.80	1	42.05	41.85	0	3,117	0.00%
2020/04/17	0	0.00	3	41.97	41.80	-3	3,106	-0.10%
2020/04/16	0	0.00	0.1	41.95	41.95	-0.1	3,052	0.00%
2020/04/15	1	42.15	1	41.90	41.95	0	3,021	0.00%
2020/04/14	6	41.44	5	41.65	41.65	1	2,977	0.03%
2020/04/13	4	41.43	1	41.50	41.25	3	2,954	0.10%
2020/04/09	15	41.35	1	41.85	41.30	14	2,923	0.48%
2020/04/08	0	0.00	1	41.45	41.75	-1	2,875	-0.03%
2020/04/07	4	41.55	1	41.85	41.30	3	2,832	0.11%
2020/04/06	8	41.91	21	42.25	41.95	-13	2,735	-0.48%
2020/04/01	11	42.00	3	41.97	42.00	8	2,553	0.31%
2020/03/30	0	0.00	2	34.23	34.75	-2	2,288	-0.09%
2020/03/27	4	34.61	8	34.68	34.80	-4	2,431	-0.16%
2020/03/26	4	33.43	2	33.70	33.75	2	2,530	0.08%
2020/03/25	0	0.00	1	32.60	33.40	-1	2,631	-0.04%
2020/03/24	5	31.23	0	0.00	31.45	5	2,628	0.19%
2020/03/20	3	31.65	0	0.00	31.20	3	2,635	0.11%
2020/03/19	3	30.25	1	32.00	30.10	2	2,616	0.08%
2020/03/18	1	34.00	0	0.00	33.40	1	2,512	0.04%
2020/03/17	5	34.31	0	0.00	34.05	5	2,453	0.20%
2020/03/16	13	37.00	0	0.00	35.90	13	2,400	0.54%
2020/03/13	3	36.70	0	0.00	37.45	3	2,383	0.13%
2020/03/12	1	39.75	1	39.45	39.40	0	2,313	0.00%
2020/03/11	2	40.75	2	40.60	40.70	0	2,278	0.00%
2020/03/10	1	40.25	1	39.90	40.35	0	2,289	0.00%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/03/06	2	41.80	1	42.10	41.75	1	2,220	0.05%
2020/03/05	2	42.55	0	0.00	42.60	2	2,215	0.09%
2020/03/03	0	0.00	5	41.70	41.65	-5	2,272	-0.22%
2020/03/02	0	0.00	1	41.50	41.15	-1	2,277	-0.04%
2020/02/27	6	41.30	1	41.35	41.05	5	2,323	0.22%
2020/02/25	3	41.67	0	0.00	41.75	3	2,344	0.13%
2020/02/21	1	42.40	0	0.00	42.30	1	2,371	0.04%
2020/02/14	10	42.70	0	0.00	42.80	10	2,702	0.37%
2020/02/13	0	0.00	1	42.90	42.75	-1	2,708	-0.04%
2020/02/11	0	0.00	3	42.40	42.30	-3	2,738	-0.11%
2020/02/10	1	41.65	0	0.00	42.00	1	2,754	0.04%
2020/02/07	1	42.25	0	0.00	42.10	1	2,780	0.04%
2020/02/05	1	41.95	2	42.15	42.05	-1	2,784	-0.04%
2020/02/04	3.2	41.76	0	0.00	41.70	3.2	2,775	0.12%
2020/02/03	0	0.00	6	40.88	41.60	-6	2,743	-0.22%
2020/01/31	1	42.45	0	0.00	42.45	1	2,736	0.04%
2020/01/30	1	42.55	7	42.56	42.10	-6	2,738	-0.22%
2020/01/20	0	0.00	7	45.20	45.45	-7	2,685	-0.26%
2020/01/17	1	45.10	0	0.00	44.95	1	2,685	0.04%
2020/01/16	4	45.10	0	0.00	44.95	4	2,734	0.15%
2020/01/14	2	45.35	1	45.45	45.25	1	2,790	0.04%
2020/01/13	1	45.30	0	0.00	45.35	1	2,805	0.04%
2020/01/07	0	0.00	11	44.65	44.60	-11	2,929	-0.38%
2020/01/06	1	44.55	0	0.00	44.60	1	2,928	0.03%
2019/12/30	3.4	45.53	1	45.50	45.50	2.4	2,964	0.08%
2019/12/27	5	45.35	0	0.00	45.40	5	2,945	0.17%
2019/12/26	0.4	45.15	0	0.00	45.15	0.4	2,932	0.01%
2019/12/25	1	45.15	1	45.15	45.20	0	2,932	0.00%
2019/12/20	1	45.05	0	0.00	43.90	1	2,586	0.04%
2019/12/19	4	44.40	1	44.20	44.30	3	2,435	0.12%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/17	3	45.55	0	0.00	45.60	3	2,336	0.13%
2019/12/16	2	46.10	2	46.43	45.80	0	2,299	0.00%
2019/12/13	17	45.55	0	0.00	45.60	17	2,247	0.76%
2019/12/12	0	0.00	3.5	45.64	45.55	-3.5	2,231	-0.16%
2019/12/10	2	45.45	0	0.00	45.65	2	2,205	0.09%
2019/12/06	2	45.80	0	0.00	45.80	2	2,178	0.09%
2019/12/05	12	46.13	0	0.00	45.85	12	2,159	0.56%
2019/12/02	0	0.00	1	45.80	45.75	-1	2,120	-0.05%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/25	0	0.00	3	46.50	46.75	-3	1,976	-0.15%
2019/11/21	0	0.00	3	46.95	46.85	-3	1,970	-0.15%
2019/11/20	3	47.02	0	0.00	47.00	3	1,955	0.15%
2019/11/14	0	0.00	1	48.20	48.30	-1	1,824	-0.05%
2019/11/13	1	45.50	0	0.00	45.80	1	1,658	0.06%
2019/11/08	0	0.00	1	47.20	47.35	-1	1,751	-0.06%
2019/11/06	1	46.95	2	47.28	47.45	-1	1,752	-0.06%
2019/11/04	0	0.00	2	46.65	46.60	-2	1,735	-0.12%
2019/10/25	0	0.00	3	46.57	46.55	-3	1,690	-0.18%
2019/10/24	0	0.00	1	46.50	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/22	1	45.30	1	45.55	45.25	0	1,598	0.00%
2019/10/21	0	0.00	2	45.80	45.75	-2	1,589	-0.13%
2019/10/17	3	45.02	0.5	45.05	45.30	2.5	1,529	0.16%
2019/10/16	0	0.00	9	44.65	44.45	-9	1,472	-0.61%
2019/10/02	0	0.00	15	42.05	42.15	-15	1,382	-1.09%
2019/09/27	5	41.60	0	0.00	41.50	5	1,438	0.35%
2019/09/26	10	41.90	0	0.00	41.85	10	1,442	0.69%
2019/09/23	1	42.10	0	0.00	41.95	1	1,463	0.07%
2019/09/20	0	0.00	1	42.35	42.10	-1	1,471	-0.07%
2019/09/19	1	42.60	0	0.00	42.60	1	1,463	0.07%
2019/09/05	2	43.10	0	0.00	43.10	2	2,019	0.10%
2019/08/27	1	42.60	0	0.00	41.80	1	2,060	0.05%
2019/08/26	0	0.00	2	42.75	42.45	-2	2,026	-0.10%
2019/08/19	1	42.90	0	0.00	43.05	1	2,052	0.05%
2019/08/14	0	0.00	1	42.85	42.75	-1	1,953	-0.05%
2019/08/08	2	41.10	0	0.00	41.10	2	1,867	0.11%
2019/08/05	0	0.00	4	40.00	40.00	-4	1,920	-0.21%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/07/24	1	41.20	0	0.00	41.05	1	1,976	0.05%
2019/07/18	0	0.00	4	41.30	41.60	-4	1,987	-0.20%
2019/07/17	0	0.00	4	41.35	41.35	-4	1,998	-0.20%
2019/07/05	4	42.85	0	0.00	42.85	4	2,166	0.18%
2019/07/04	0	0.00	11	44.39	44.55	-11	2,199	-0.50%
2019/07/03	1	44.30	0	0.00	44.25	1	2,199	0.05%
2019/07/01	2	44.80	0	0.00	44.55	2	2,256	0.09%
2019/06/26	0	0.00	5	45.50	45.30	-5	2,392	-0.21%
2019/06/21	3	44.43	0	0.00	44.40	3	2,139	0.14%
2019/06/20	7	44.19	0	0.00	44.20	7	2,005	0.35%
2019/06/19	0	0.00	3	43.42	43.65	-3	1,965	-0.15%
2019/06/03	0	0.00	0.8	41.10	41.10	-0.8	1,872	-0.04%
2019/05/24	0	0.00	46	40.20	40.15	-46	1,842	-2.50%
2019/05/10	0	0.00	2	40.35	40.45	-2	1,834	-0.11%
2019/05/09	2	39.95	0	0.00	39.90	2	1,843	0.11%
2019/05/02	2	42.60	0	0.00	42.30	2	1,797	0.11%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/23	2.1	42.11	0	0.00	42.20	2.1	1,757	0.12%
2019/04/22	1	42.80	0	0.00	42.50	1	1,735	0.06%
2019/04/19	2.1	42.37	2	42.80	42.75	0.1	1,732	0.01%
2019/04/18	2	42.00	0	0.00	41.75	2	1,696	0.12%
2019/04/15	0	0.00	6	43.40	43.25	-6	1,598	-0.38%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.60	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/03	1	44.95	0	0.00	45.05	1	1,400	0.07%
2019/03/29	1.1	45.50	2	45.95	46.60	-0.9	1,337	-0.07%
2019/03/28	2.3	46.62	0	0.00	46.60	2.3	1,231	0.18%
2019/03/15	9	47.15	0	0.00	47.95	9	1,154	0.78%
2019/02/18	0	0.00	2	47.55	47.60	-2	1,231	-0.16%
2019/02/12	0	0.00	1	46.95	46.75	-1	1,213	-0.08%
2019/01/29	0	0.00	1	46.40	46.40	-1	1,201	-0.08%
2019/01/24	1	46.30	0	0.00	46.35	1	1,208	0.08%
2019/01/22	0.4	45.85	0	0.00	45.80	0.4	1,215	0.03%
2019/01/09	1	46.90	4	46.53	46.95	-3	1,367	-0.22%
2019/01/08	3	45.85	0	0.00	45.50	3	1,382	0.22%
2019/01/04	0	0.00	1	44.90	45.40	-1	1,471	-0.07%
2019/01/03	0.2	45.00	1	45.15	45.00	-0.8	1,621	-0.05%
2018/12/06	0	0.00	1	47.65	47.20	-1	2,643	-0.04%
2018/12/03	2	49.00	0	0.00	48.55	2	2,660	0.08%
2018/11/22	0	0.00	1	47.65	47.15	-1	2,658	-0.04%
2018/11/20	1	47.00	0	0.00	47.45	1	2,711	0.04%
2018/11/19	0	0.00	1	47.20	47.25	-1	2,797	-0.04%
2018/11/16	1	46.35	0	0.00	46.20	1	2,816	0.04%
2018/11/15	1	46.25	0	0.00	45.85	1	2,841	0.04%
2018/11/13	0	0.00	1	43.80	44.60	-1	2,896	-0.03%
2018/11/09	0	0.00	1	43.95	43.85	-1	2,932	-0.03%
2018/10/31	1	42.65	1	42.45	42.80	0	3,049	0.00%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/17	3	45.25	7	45.18	44.95	-4	3,329	-0.12%
2018/10/16	0.2	44.90	2	44.75	44.80	-1.8	3,318	-0.05%
2018/10/15	0	0.00	3	45.30	45.50	-3	3,301	-0.09%
2018/10/12	3	46.08	2	45.05	46.05	1	3,288	0.03%
2018/10/11	5	46.19	1	49.25	45.40	4	3,248	0.12%
2018/10/09	1	50.60	0	0.00	50.40	1	3,134	0.03%
2018/10/08	0	0.00	2.4	50.75	50.50	-2.4	3,142	-0.08%
2018/09/25	15	35.81	10	35.82	35.95	5	3,035	0.16%
2018/09/21	2	34.95	0	0.00	35.15	2	2,902	0.07%
2018/09/18	3	35.35	5	35.30	35.35	-2	2,873	-0.07%
2018/09/17	5	35.20	3	34.83	35.20	2	2,866	0.07%
2018/09/14	12	34.97	25	35.00	35.05	-13	2,836	-0.46%
2018/09/11	0.6	33.60	0	0.00	33.80	0.6	2,758	0.02%
2018/09/10	0	0.00	4	33.33	33.15	-4	2,820	-0.14%
2018/09/07	2	33.85	0	0.00	33.45	2	2,866	0.07%
2018/09/06	0	0.00	30	33.80	33.80	-30	2,880	-1.04%
2018/09/05	5	33.80	1	33.75	33.75	4	2,908	0.14%
2018/08/29	1	34.30	1	34.40	34.50	0	3,008	0.00%
2018/08/27	2	34.30	8	34.15	34.10	-6	3,138	-0.19%
2018/08/24	0	0.00	0.4	34.30	34.30	-0.4	3,172	-0.01%
2018/08/23	8	34.40	0	0.00	34.50	8	3,259	0.25%
2018/08/15	3	34.30	0	0.00	34.30	3	3,299	0.09%
2018/08/13	5	33.64	2	33.85	33.40	3	3,246	0.09%
2018/08/08	0	0.00	10	34.55	34.35	-10	3,257	-0.31%
2018/08/03	10	34.15	0	0.00	34.20	10	3,298	0.30%
2018/08/02	0	0.00	4	33.80	33.55	-4	3,269	-0.12%
2018/07/25	2	33.55	0	0.00	33.50	2	3,295	0.06%
2018/07/24	0	0.00	2	33.45	33.55	-2	3,296	-0.06%
2018/07/23	1	33.10	0	0.00	33.00	1	3,290	0.03%
2018/07/19	13	35.01	0	0.00	34.90	13	3,211	0.40%
2018/07/18	0	0.00	2	35.10	35.00	-2	3,209	-0.06%
2018/07/13	3	35.15	0	0.00	35.20	3	3,289	0.09%
2018/07/11	3	34.83	0	0.00	34.60	3	3,474	0.09%
2018/07/05	0	0.00	2	34.20	33.80	-2	3,893	-0.05%
2018/07/04	0	0.00	4	34.28	34.20	-4	4,025	-0.10%
2018/06/29	0	0.00	2	35.20	35.20	-2	4,203	-0.05%
2018/06/27	0	0.00	5	35.00	34.70	-5	4,224	-0.12%
2018/06/26	0	0.00	2	35.55	35.05	-2	4,254	-0.05%
2018/06/22	2	35.80	0	0.00	35.70	2	4,728	0.04%
2018/06/19	2	35.60	0	0.00	35.60	2	4,845	0.04%
2018/06/15	1.8	36.00	0	0.00	36.20	1.8	4,892	0.04%
2018/06/14	4	35.80	2	35.83	35.70	2	4,821	0.04%
2018/06/11	0	0.00	15	36.55	36.40	-15	4,823	-0.31%
2018/06/05	0	0.00	1.6	36.66	36.75	-1.6	4,780	-0.03%
2018/06/04	0	0.00	5	36.32	36.45	-5	4,801	-0.10%
2018/05/30	0	0.00	1	35.45	35.30	-1	4,765	-0.02%
2018/05/29	0	0.00	1	35.70	35.65	-1	4,747	-0.02%
2018/05/23	2	35.90	0	0.00	35.70	2	4,811	0.04%
2018/05/22	2	35.80	1	35.95	35.80	1	4,844	0.02%
2018/05/18	3	35.75	3	35.40	35.35	0	4,858	0.00%
2018/05/08	0	0.00	9	35.35	35.50	-9	5,154	-0.17%
2018/05/03	5	35.60	0	0.00	35.50	5	5,208	0.10%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/27	1	35.40	0	0.00	35.55	1	5,298	0.02%
2018/04/26	2	35.70	0	0.00	35.45	2	5,322	0.04%
2018/04/24	0	0.00	3	36.13	36.10	-3	5,321	-0.06%
2018/04/23	10	36.45	1	36.15	36.30	9	5,321	0.17%
2018/04/19	5	36.20	0	0.00	36.25	5	5,352	0.09%
2018/04/18	3	35.95	0	0.00	36.00	3	5,335	0.06%
2018/04/17	0	0.00	1	35.85	35.60	-1	5,330	-0.02%
2018/04/16	1	36.50	1	36.45	36.50	0	5,231	0.00%
2018/04/13	0	0.00	3.2	36.49	36.50	-3.2	5,228	-0.06%
2018/04/12	12	36.59	2	36.48	36.20	10	5,221	0.19%
2018/04/11	0	0.00	1	35.95	35.80	-1	5,124	-0.02%
2018/04/10	1	35.60	0	0.00	35.60	1	5,051	0.02%
2018/04/03	0	0.00	2.2	34.03	34.15	-2.2	4,786	-0.05%
2018/03/31	1	34.30	1	34.20	34.10	0	4,784	0.00%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/28	1	34.25	0.2	34.30	34.45	0.8	4,707	0.02%
2018/03/27	7	34.93	4	35.21	34.55	3	4,635	0.06%
2018/03/26	0	0.00	7	33.85	33.90	-7	4,144	-0.17%
2018/03/23	2	33.90	0	0.00	33.90	2	4,117	0.05%
2018/03/22	5	34.45	0	0.00	34.00	5	4,039	0.12%
2018/03/21	1	34.40	4	34.38	34.35	-3	3,971	-0.08%
2018/03/20	0	0.00	4	33.80	33.90	-4	3,905	-0.10%
2018/03/15	1	33.75	55	33.81	33.90	-54	3,810	-1.42%
2018/03/14	0.9	33.35	3	33.45	33.40	-2.1	3,735	-0.06%
2018/03/13	1	33.60	4	33.51	33.55	-3	3,726	-0.08%
2018/03/12	3	33.77	0	0.00	33.70	3	3,719	0.08%
2018/03/08	0.1	33.30	0	0.00	33.35	0.1	3,730	0.00%
2018/03/07	1	32.85	3	33.00	33.20	-2	3,665	-0.05%
2018/02/21	6	31.45	0	0.00	31.65	6	4,040	0.15%
2018/02/12	3	30.90	0	0.00	30.95	3	4,479	0.07%
2018/02/09	20	30.90	4	30.75	30.70	16	4,500	0.36%
2018/02/07	2	31.00	0	0.00	30.85	2	4,550	0.04%
2018/02/06	3	30.27	0	0.00	30.70	3	4,537	0.07%
2018/01/31	0	0.00	2	33.35	33.45	-2	4,616	-0.04%
2018/01/30	0	0.00	17	33.63	33.05	-17	4,627	-0.37%
2018/01/29	0.2	33.55	0	0.00	33.65	0.2	4,610	0.00%
2018/01/26	0	0.00	3	33.70	33.65	-3	4,610	-0.07%
2018/01/22	0	0.00	2	33.30	33.55	-2	4,618	-0.04%
2018/01/19	0.2	33.10	1	33.50	33.20	-0.8	4,683	-0.02%
2018/01/17	0	0.00	0.2	33.70	33.80	-0.2	4,614	0.00%
2018/01/16	3	33.90	1	33.75	33.95	2	4,600	0.04%
2018/01/15	0	0.00	1	33.50	33.65	-1	4,564	-0.02%
2018/01/12	2	33.40	0	0.00	33.40	2	4,529	0.04%
2018/01/09	0	0.00	0.2	33.15	33.30	-0.2	4,468	0.00%
2018/01/08	0	0.00	4	33.36	33.30	-4	4,471	-0.09%
2018/01/05	1	32.90	4	32.86	33.10	-3	4,407	-0.07%
2018/01/04	2	32.48	5	32.52	32.55	-3	4,335	-0.07%
2018/01/03	3	32.30	0	0.00	32.40	3	4,313	0.07%