潤泰新 (9945)-元大-中和券商分點個股進出

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－元大-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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	30.6	42.19	24	42.24	42.45	6.6	9,754	0.07%
2024/05/02	8	42.06	53.7	42.00	42.25	-45.7	8,177	-0.56%
2024/04/30	6	39.28	121	39.39	38.45	-115	6,856	-1.68%	大賣/鉅額交易
2024/04/29	2	38.68	5	38.72	38.75	-3	6,442	-0.05%
2024/04/26	127.6	37.47	0	0.00	37.90	127.6	6,187	2.06%	大買/鉅額交易
2024/04/25	0	0.00	0.1	36.85	36.85	-0.1	5,946	0.00%
2024/04/24	2	36.83	0	0.00	36.85	2	5,939	0.03%
2024/04/22	6	36.59	133	36.76	36.60	-127	6,018	-2.11%	大賣/鉅額交易
2024/04/19	1.1	35.81	0	0.00	36.15	1.1	5,776	0.02%
2024/04/18	120.3	36.30	2	36.20	36.45	118.3	5,567	2.12%	大買/鉅額交易
2024/04/15	0	0.00	3	35.20	35.20	-3	5,183	-0.06%
2024/04/12	6	34.66	0	0.00	34.95	6	5,140	0.12%
2024/04/11	5.2	34.90	0	0.00	34.90	5.2	5,142	0.10%
2024/04/10	3	35.00	0	0.00	35.00	3	5,094	0.06%
2024/04/09	1	34.85	0	0.00	34.95	1	5,171	0.02%
2024/04/08	6	34.40	1	34.50	34.50	5	5,354	0.09%
2024/04/03	0	0.00	2	34.65	34.65	-2	5,405	-0.04%
2024/04/02	1	35.20	0	0.00	35.05	1	5,487	0.02%
2024/03/27	3	35.25	0	0.00	35.25	3	5,412	0.06%
2024/03/26	2	35.10	0	0.00	35.20	2	5,387	0.04%
2024/03/22	2	35.03	0	0.00	35.10	2	5,335	0.04%
2024/03/21	0	0.00	2	35.28	35.35	-2	5,325	-0.04%
2024/03/20	2	34.08	0	0.00	34.15	2	5,712	0.04%
2024/03/19	1.1	34.25	0	0.00	34.10	1.1	5,745	0.02%
2024/03/18	1.5	34.96	0	0.00	34.70	1.5	5,617	0.03%
2024/03/15	2.3	34.99	0.1	35.25	35.00	2.2	5,568	0.04%
2024/03/14	5.3	35.76	0	0.00	35.50	5.3	5,457	0.10%
2024/03/13	0.3	36.80	18	36.92	36.85	-17.7	5,191	-0.34%
2024/03/11	1	36.00	1.1	36.31	36.40	-0.1	5,193	0.00%
2024/03/07	0	0.00	1.3	35.75	35.85	-1.3	5,293	-0.02%
2024/03/06	0	0.00	3.1	36.18	36.15	-3.1	5,262	-0.06%
2024/03/05	0.1	35.75	6.4	35.77	35.65	-6.3	5,284	-0.12%
2024/03/04	2.1	35.66	8	35.95	35.65	-5.9	5,303	-0.11%
2024/03/01	3	36.10	1	36.05	36.00	2	5,261	0.04%
2024/02/29	3.1	35.92	1.1	35.96	36.35	2	5,261	0.04%
2024/02/27	3	36.32	1	36.40	36.20	2	5,240	0.04%
2024/02/26	11	36.69	0	0.00	36.65	11	5,247	0.21%
2024/02/23	2.1	36.85	0	0.00	36.70	2.1	5,259	0.04%
2024/02/22	0	0.00	8	37.21	37.05	-8	5,303	-0.15%
2024/02/21	10.1	36.80	0	0.00	36.85	10.1	5,353	0.19%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	3.1	36.70	1.1	36.71	37.15	2	5,410	0.04%
2024/02/15	1	35.50	0	0.00	36.10	1	5,583	0.02%
2024/02/05	0.1	35.90	0	0.00	35.75	0.1	5,539	0.00%
2024/02/02	0.1	36.10	0	0.00	36.05	0.1	5,491	0.00%
2024/02/01	0	0.00	0.9	35.85	36.10	-0.9	5,476	-0.02%
2024/01/31	0.1	35.85	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	0.1	36.00	0	0.00	35.90	0.1	5,473	0.00%
2024/01/29	0	36.30	3	36.20	36.35	-3	5,475	-0.05%
2024/01/26	0	0.00	0.2	36.30	36.35	-0.2	5,520	0.00%
2024/01/25	0.2	36.00	0	0.00	35.80	0.2	5,497	0.00%
2024/01/18	1	34.95	0	0.00	34.80	1	5,448	0.02%
2024/01/17	3	35.27	0	0.00	34.90	3	5,386	0.06%
2024/01/15	1	37.10	5	37.25	37.00	-4	5,090	-0.08%
2024/01/12	0.1	37.00	0	0.00	36.90	0.1	5,129	0.00%
2024/01/08	3	37.75	0.1	38.40	37.65	2.9	5,099	0.06%
2024/01/05	0.5	38.60	5	38.10	38.05	-4.5	5,057	-0.09%
2024/01/04	0.5	38.55	0	0.00	38.55	0.5	5,023	0.01%
2024/01/03	0	0.00	5	38.55	38.70	-5	5,005	-0.10%
2024/01/02	0	0.00	2	39.03	39.25	-2	4,893	-0.04%
2023/12/29	8	37.82	3	37.78	37.75	5	4,681	0.11%
2023/12/28	5	37.65	2	37.70	37.85	3	4,656	0.06%
2023/12/27	5	36.90	0	0.00	37.00	5	4,579	0.11%
2023/12/25	1	36.25	10	36.26	36.25	-9	4,535	-0.20%
2023/12/20	0	0.00	3	36.73	36.85	-3	4,832	-0.06%
2023/12/19	10	36.45	0	0.00	36.45	10	4,859	0.21%
2023/12/18	1.2	37.05	5	37.12	37.00	-3.8	4,835	-0.08%
2023/12/15	1.3	36.86	0	0.00	36.75	1.3	4,782	0.03%
2023/12/14	1	36.85	0	0.00	36.95	1	4,295	0.02%
2023/12/12	0.1	36.15	15	36.32	36.20	-15	4,244	-0.35%
2023/12/08	0	0.00	0	36.90	36.60	0	4,310	0.00%
2023/12/07	1.2	37.00	0	37.10	36.90	1.2	4,314	0.03%
2023/12/06	17.1	37.48	2	37.30	37.30	15.1	4,430	0.34%
2023/12/05	2.5	36.92	0	0.00	36.75	2.5	4,490	0.06%
2023/12/04	3.2	36.38	0	0.00	37.15	3.2	4,754	0.07%
2023/12/01	0	0.00	1	35.85	35.80	-1	4,689	-0.02%
2023/11/28	0	35.90	0	0.00	35.85	0	4,739	0.00%
2023/11/24	0	0.00	2	35.80	35.85	-2	4,687	-0.04%
2023/11/21	1.1	35.80	0	0.00	35.95	1.1	4,810	0.02%
2023/11/20	1	35.80	0	0.00	35.80	1	4,752	0.02%
2023/11/16	1	36.75	0.3	36.75	36.80	0.7	4,779	0.01%
2023/11/15	0.1	36.55	0.4	36.65	36.70	-0.3	4,790	-0.01%
2023/11/14	1	35.35	0	0.00	35.50	1	4,642	0.02%
2023/11/02	0	0.00	1	33.20	33.25	-1	4,809	-0.02%
2023/11/01	1	32.85	1	32.95	32.60	0	4,827	0.00%
2023/10/31	10.2	32.83	2	33.23	32.40	8.2	4,855	0.17%
2023/10/25	1	33.70	0	0.00	33.80	1	5,042	0.02%
2023/10/24	0.2	33.55	0	33.35	33.55	0.2	5,088	0.00%
2023/10/20	4	32.79	0	0.00	33.20	4	5,154	0.08%
2023/10/19	4.4	33.45	0	0.00	33.40	4.4	5,153	0.09%
2023/10/18	2	34.30	0	0.00	34.10	2	5,155	0.04%
2023/10/17	2	35.00	0	0.00	34.65	2	5,158	0.04%
2023/10/13	0	0.00	0	35.60	35.40	0	5,276	0.00%
2023/10/12	0	35.30	0	0.00	35.75	0	5,401	0.00%
2023/10/11	0.1	35.25	2	35.35	35.35	-1.9	5,433	-0.03%
2023/10/06	0.1	34.40	2	34.60	34.90	-1.9	5,429	-0.03%
2023/10/04	6.3	34.22	1	34.25	34.00	5.3	5,481	0.10%
2023/10/03	0.2	35.00	0	0.00	34.90	0.2	5,447	0.00%
2023/10/02	0.3	35.45	0.3	35.43	35.20	-0.1	5,416	0.00%
2023/09/28	0	0.00	1	35.15	35.20	-1	5,433	-0.02%
2023/09/27	1.9	35.84	7.1	36.00	35.20	-5.2	5,440	-0.09%
2023/09/26	9	35.78	1	35.30	35.30	8	5,428	0.15%
2023/09/25	3.5	37.00	0	0.00	36.70	3.5	5,280	0.07%
2023/09/13	3.3	35.15	0	0.00	34.90	3.3	5,230	0.06%
2023/09/12	0.1	34.80	0.2	34.87	35.00	-0.1	5,285	0.00%
2023/09/11	0	0.00	1	34.75	34.75	-1	5,299	-0.02%
2023/09/08	0.1	34.85	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	1	35.05	1	35.15	35.00	0	5,454	0.00%
2023/09/06	0.1	35.85	0.1	35.75	35.60	0	5,452	0.00%
2023/09/05	0.1	35.90	6	36.45	36.40	-6	5,413	-0.11%
2023/09/04	1.2	36.60	0	0.00	36.10	1.2	5,409	0.02%
2023/09/01	1.2	36.59	0	0.00	36.60	1.2	5,424	0.02%
2023/08/31	0	0.00	0.3	36.46	36.85	-0.3	5,542	0.00%
2023/08/30	2.2	36.75	2	36.65	36.60	0.2	5,703	0.00%
2023/08/29	1	36.55	4	36.51	36.65	-3	5,614	-0.05%
2023/08/28	0	0.00	3	35.33	35.70	-3	5,309	-0.06%
2023/08/25	0	0.00	6	34.43	34.50	-6	5,274	-0.11%
2023/08/24	1	33.10	1	33.05	33.30	0	5,180	0.00%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1.1	33.40	0	0.00	33.35	1.1	5,227	0.02%
2023/08/21	0	33.65	0	0.00	33.65	0	5,272	0.00%
2023/08/18	2	32.90	0	0.00	33.20	2	5,260	0.04%
2023/08/17	7.1	33.17	0	0.00	33.20	7.1	5,242	0.14%
2023/08/16	3.1	34.20	0	0.00	33.80	3.1	5,159	0.06%
2023/08/15	5	34.63	0	0.00	34.50	5	5,126	0.10%
2023/08/14	2	34.88	0.8	34.70	34.55	1.2	5,142	0.02%
2023/08/11	0	0.00	2	35.05	35.05	-2	5,142	-0.04%
2023/08/10	4.5	34.70	6	34.60	34.55	-1.5	5,136	-0.03%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	4	35.06	0	0.00	34.90	4	5,184	0.08%
2023/08/04	1	35.00	0	0.00	35.15	1	5,202	0.02%
2023/08/02	1	35.50	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	0.00	2	35.75	35.75	-2	5,177	-0.04%
2023/07/31	2	35.88	0	0.00	35.60	2	5,166	0.04%
2023/07/28	0.1	35.75	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	0	0.00	0.7	35.70	36.15	-0.7	5,139	-0.01%
2023/07/25	0.1	35.10	0	0.00	35.05	0.1	5,106	0.00%
2023/07/24	2.1	35.05	2	35.25	35.15	0.1	5,096	0.00%
2023/07/21	0.5	35.55	1	35.70	35.20	-0.5	5,073	-0.01%
2023/07/19	0	35.10	0	0.00	35.10	0	5,134	0.00%
2023/07/17	0.1	35.50	2	35.35	35.45	-2	5,114	-0.04%
2023/07/14	0.7	35.56	0	0.00	35.55	0.7	5,150	0.01%
2023/07/13	0.2	35.30	30	35.19	35.20	-29.9	5,183	-0.58%
2023/07/12	0	0.00	10	35.35	35.25	-10	5,162	-0.19%
2023/07/11	0	0.00	10	35.98	35.70	-10	5,168	-0.19%
2023/07/10	0.1	35.65	18	35.96	35.85	-17.9	5,193	-0.34%
2023/07/07	3	35.23	0	0.00	35.40	3	5,242	0.06%
2023/07/06	3	35.95	0	0.00	35.55	3	5,242	0.06%
2023/07/05	1.3	36.23	12	36.37	36.15	-10.7	5,169	-0.21%
2023/07/04	1.1	35.91	20	36.00	36.00	-18.9	5,189	-0.36%
2023/07/03	3	36.05	8	36.30	36.05	-5	5,237	-0.10%
2023/06/30	0.2	35.85	0.1	36.00	35.95	0.1	5,333	0.00%
2023/06/29	3	35.95	3	36.35	35.95	0	5,349	0.00%
2023/06/27	0.1	36.00	0	0.00	35.95	0.1	5,485	0.00%
2023/06/21	6	35.97	0	0.00	35.85	6	5,604	0.11%
2023/06/16	5.5	36.41	3	36.35	36.05	2.5	6,138	0.04%
2023/06/15	0	0.00	1	36.30	36.70	-1	6,667	-0.01%
2023/06/14	2	36.40	0	0.00	36.50	2	6,906	0.03%
2023/06/13	0	0.00	6	36.68	36.75	-6	7,974	-0.08%
2023/06/12	5	35.72	7	35.75	35.55	-2	7,935	-0.03%
2023/06/08	8.1	36.42	0	0.00	36.25	8.1	7,979	0.10%
2023/06/07	73	36.97	12	36.65	36.85	61	7,999	0.76%
2023/06/06	8	36.63	2	36.95	37.00	6	7,968	0.08%
2023/06/05	25	36.33	19.2	36.43	36.95	5.8	7,832	0.07%
2023/06/01	0.1	34.95	1	34.95	34.90	-0.9	7,550	-0.01%
2023/05/31	11	34.99	6	35.05	34.90	5	7,578	0.07%
2023/05/29	1	34.95	3	35.00	35.00	-2	7,700	-0.03%
2023/05/26	0.1	34.95	0	0.00	34.90	0.1	7,707	0.00%
2023/05/25	5	35.28	1	35.60	35.15	4	7,703	0.05%
2023/05/24	5.3	35.65	0	0.00	35.70	5.3	7,686	0.07%
2023/05/22	1.5	35.53	0	0.00	35.50	1.5	7,685	0.02%
2023/05/19	1.1	35.46	3	35.50	35.55	-1.9	7,676	-0.02%
2023/05/18	1.1	35.45	5	35.50	35.45	-3.9	7,642	-0.05%
2023/05/17	4	35.36	0	0.00	35.35	4	7,640	0.05%
2023/05/16	0	0.00	8.9	34.80	35.10	-8.9	7,567	-0.12%
2023/05/15	6	34.08	1	34.15	34.50	5	7,585	0.07%
2023/05/11	0	0.00	6	35.25	35.20	-6	7,470	-0.08%
2023/05/10	2.9	35.70	2	35.45	35.50	0.9	7,450	0.01%
2023/05/09	2	35.80	0	0.00	35.75	2	7,428	0.03%
2023/05/03	0	0.00	1	35.45	35.35	-1	7,492	-0.01%
2023/05/02	1	35.50	0	0.00	35.50	1	7,619	0.01%
2023/04/28	1	35.70	0	0.00	35.80	1	7,729	0.01%
2023/04/27	0	0.00	1	35.50	35.50	-1	7,726	-0.01%
2023/04/26	1	35.60	3	35.52	35.65	-2	7,742	-0.03%
2023/04/25	12	36.11	5	36.15	35.40	7	7,724	0.09%
2023/04/20	2.1	35.11	1	35.05	35.05	1.1	7,657	0.01%
2023/04/19	1	35.40	0	0.00	35.45	1	7,673	0.01%
2023/04/18	3	35.63	0	35.60	35.50	3	7,615	0.04%
2023/04/17	0	36.00	0	0.00	35.95	0	7,572	0.00%
2023/04/14	11	35.83	8.5	35.87	36.10	2.5	7,546	0.03%
2023/04/13	1.1	35.90	0	0.00	35.90	1.1	7,542	0.01%
2023/04/12	1.7	36.00	1	36.00	36.15	0.7	7,539	0.01%
2023/04/11	8	35.41	1	35.80	35.85	7	7,476	0.09%
2023/04/10	7.1	35.57	0	0.00	35.50	7.1	7,443	0.09%
2023/04/07	2	35.38	0	0.00	35.65	2	7,407	0.03%
2023/04/06	0.2	35.33	1	35.25	35.15	-0.8	7,338	-0.01%
2023/03/31	1	35.30	1	35.45	35.35	0	7,291	0.00%
2023/03/30	1	35.10	2	35.10	35.05	-1	7,236	-0.01%
2023/03/29	4.3	35.03	6	35.15	34.90	-1.8	7,244	-0.02%
2023/03/28	0	0.00	0.1	35.50	35.20	-0.1	7,227	0.00%
2023/03/27	1.1	35.31	12.5	35.50	35.50	-11.4	7,223	-0.16%
2023/03/24	2	35.80	14	35.93	35.85	-12	7,204	-0.17%
2023/03/23	3	35.57	5	35.55	35.85	-2	7,168	-0.03%
2023/03/22	6.1	35.26	4.1	35.64	35.95	2	7,126	0.03%
2023/03/21	2.1	35.22	9.1	35.40	35.65	-7	6,984	-0.10%
2023/03/20	16.3	34.66	13.4	34.34	34.30	2.9	6,702	0.04%
2023/03/17	5	36.18	0	0.00	36.25	5	6,127	0.08%
2023/03/16	27.7	36.23	28	36.21	36.25	-0.3	5,954	-0.01%
2023/03/15	26.3	38.35	9	38.35	38.35	17.3	4,988	0.35%
2023/03/14	1.4	42.73	0	0.00	42.60	1.4	4,968	0.03%
2023/03/13	6	42.99	0	0.00	43.00	6	5,011	0.12%
2023/03/10	5.2	43.38	0.2	43.80	43.25	4.9	5,008	0.10%
2023/03/09	6.2	44.04	0	0.00	44.10	6.2	4,978	0.13%
2023/03/08	1	44.05	1	43.90	44.00	0	5,069	0.00%
2023/03/07	1.1	43.95	0	0.00	44.10	1.1	5,083	0.02%
2023/03/06	3	43.42	0	0.00	43.45	3	5,069	0.06%
2023/03/03	0.2	43.35	0	0.00	43.25	0.2	5,086	0.00%
2023/03/02	4	43.33	0	43.45	43.30	4	5,100	0.08%
2023/03/01	11.2	43.64	0	0.00	43.60	11.2	5,047	0.22%
2023/02/24	5.1	44.51	0	0.00	44.45	5.1	4,887	0.10%
2023/02/23	0	0.00	0.1	44.70	44.50	-0.1	4,861	0.00%
2023/02/22	1	44.10	1	44.20	44.20	0	4,838	0.00%
2023/02/21	0	0.00	1	44.30	44.40	-1	4,897	-0.02%
2023/02/20	12	44.35	2.1	44.40	44.40	9.9	5,036	0.20%
2023/02/17	5	44.15	3	44.10	44.10	2	5,103	0.04%
2023/02/16	10.1	44.20	10	44.10	44.10	0.1	5,221	0.00%
2023/02/15	3.3	44.06	0	0.00	44.00	3.3	5,355	0.06%
2023/02/14	3.1	44.19	0	0.00	44.25	3.1	5,390	0.06%
2023/02/13	2	43.81	0	0.00	44.05	2	5,538	0.04%
2023/02/10	3.2	44.53	4	44.50	44.40	-0.9	5,566	-0.02%
2023/02/08	1	44.65	0	0.00	44.75	1	5,670	0.02%
2023/02/07	15.1	44.73	0	0.00	44.65	15.1	5,700	0.26%
2023/02/06	1	44.80	3	45.10	44.70	-2	5,741	-0.03%
2023/02/03	4	45.25	0	0.00	45.10	4	5,764	0.07%
2023/02/02	3.1	45.30	1	45.65	45.40	2.1	5,807	0.04%
2023/02/01	3.1	45.18	6	45.12	45.30	-2.9	5,868	-0.05%
2023/01/31	7	44.99	17	45.08	44.75	-10	6,156	-0.16%
2023/01/30	7	44.41	1.1	44.39	44.70	5.9	6,185	0.10%
2023/01/17	1	43.65	2	43.85	43.90	-1	6,144	-0.02%
2023/01/16	4.1	43.56	31	43.66	43.55	-26.9	6,200	-0.43%
2023/01/13	3.1	43.42	3	43.77	43.35	0.1	6,238	0.00%
2023/01/12	0	0.00	11	43.70	43.30	-11	6,316	-0.17%
2023/01/11	11	43.54	1	43.70	43.35	10	6,377	0.16%
2023/01/10	2.1	43.20	0	0.00	43.30	2.1	6,394	0.03%
2023/01/06	0.1	43.30	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	1	43.15	0	0.00	43.00	1	6,835	0.01%
2023/01/04	0.1	43.45	0	0.00	43.35	0.1	6,948	0.00%
2023/01/03	0.1	42.75	1.1	43.54	43.55	-1	7,003	-0.01%
2022/12/29	9.1	42.61	2	42.80	42.65	7.1	7,015	0.10%
2022/12/28	6.3	43.31	0	0.00	43.15	6.3	7,027	0.09%
2022/12/27	0	0.00	2	43.95	43.90	-2	7,143	-0.03%
2022/12/26	0.1	43.70	1	43.60	43.65	-1	7,206	-0.01%
2022/12/23	4.2	43.65	6	43.65	43.65	-1.8	7,254	-0.02%
2022/12/22	4	44.25	0	0.00	44.35	4	7,273	0.05%
2022/12/21	2	42.88	0.1	43.00	43.15	1.9	7,318	0.03%
2022/12/20	4.3	42.69	0	0.00	42.50	4.3	7,291	0.06%
2022/12/19	0.1	44.10	0	0.00	44.00	0.1	7,328	0.00%
2022/12/16	0.1	44.55	0	0.00	44.40	0.1	7,295	0.00%
2022/12/14	0.5	44.75	0	0.00	45.00	0.5	7,264	0.01%
2022/12/13	0.1	44.70	5	44.65	44.45	-4.9	7,239	-0.07%
2022/12/12	1.1	44.46	0	0.00	44.35	1.1	7,191	0.02%
2022/12/09	0.6	44.93	0	0.00	44.85	0.6	7,209	0.01%
2022/12/08	7	45.05	11	44.63	44.50	-4	7,180	-0.06%
2022/12/07	1	45.80	9.5	45.77	45.60	-8.5	7,113	-0.12%
2022/12/06	6	46.70	0	0.00	46.45	6	6,971	0.09%
2022/12/05	2	47.30	0.3	47.35	47.20	1.7	6,913	0.03%
2022/12/01	3.1	46.63	15	46.85	46.35	-11.9	6,845	-0.17%
2022/11/30	4	46.56	0.5	46.35	46.15	3.5	6,800	0.05%
2022/11/29	1	45.25	0	0.00	45.90	1	6,709	0.01%
2022/11/28	1	44.45	0	0.00	45.25	1	6,788	0.01%
2022/11/25	9.1	45.45	1	45.45	45.35	8.1	6,849	0.12%
2022/11/24	5.2	44.79	3	44.58	45.20	2.2	6,829	0.03%
2022/11/22	0	44.10	0	0.00	43.95	0	6,859	0.00%
2022/11/21	2	44.00	1	44.35	44.10	1	6,880	0.01%
2022/11/18	3.1	44.45	0	0.00	44.45	3.1	6,867	0.04%
2022/11/17	0	43.85	1	43.35	43.95	-1	6,861	-0.01%
2022/11/16	3.1	44.76	4	44.99	44.25	-0.9	6,816	-0.01%
2022/11/15	1	45.05	0	0.00	45.50	1	6,702	0.01%
2022/11/14	3	45.33	1	45.50	45.25	2	6,637	0.03%
2022/11/11	6	44.33	0	0.00	44.65	6	6,548	0.09%
2022/11/10	1.1	43.32	0	0.00	43.30	1.1	6,453	0.02%
2022/11/09	0.2	44.41	9	44.28	43.60	-8.8	6,546	-0.13%
2022/11/08	0	0.00	1	43.20	43.45	-1	6,489	-0.02%
2022/11/07	1	41.65	11	41.43	41.80	-10	6,546	-0.15%
2022/11/04	4	40.03	8	40.68	40.70	-4	6,674	-0.06%
2022/11/03	3.1	40.39	0	0.00	40.35	3.1	6,784	0.05%
2022/11/02	3	40.60	0	40.70	40.90	3	6,852	0.04%
2022/11/01	3	39.87	0	0.00	40.00	3	6,873	0.04%
2022/10/31	3.1	39.92	4	39.61	39.60	-0.9	6,907	-0.01%
2022/10/28	15.2	40.45	1	40.40	40.00	14.2	6,976	0.20%
2022/10/27	33.2	39.97	0	0.00	40.35	33.2	7,020	0.47%
2022/10/26	6.4	57.86	5	57.92	58.00	1.4	6,861	0.02%
2022/10/25	0.4	58.15	4.1	58.13	58.10	-3.7	7,285	-0.05%
2022/10/24	8	60.00	0	0.00	59.00	8	7,298	0.11%
2022/10/20	1.1	59.30	3.2	58.51	60.50	-2	7,414	-0.03%
2022/10/19	5	59.70	1.3	60.08	58.80	3.7	7,709	0.05%
2022/10/18	0	0.00	0.1	58.90	59.00	-0.1	8,120	0.00%
2022/10/14	4.1	55.93	2	55.65	56.50	2.1	9,729	0.02%
2022/10/13	19.6	57.00	8	55.96	54.70	11.6	10,220	0.11%
2022/10/12	2.1	55.52	40	55.65	56.60	-37.9	9,827	-0.39%
2022/10/11	2	52.06	0	0.00	51.50	2	9,732	0.02%
2022/10/07	4	53.73	3	53.63	53.60	1	9,688	0.01%
2022/10/06	1	53.10	1	52.50	53.10	0	9,659	0.00%
2022/10/05	1	51.50	0	0.00	51.40	1	9,655	0.01%
2022/10/04	4.1	49.09	5	49.42	50.30	-0.9	9,677	-0.01%
2022/10/03	4.2	50.79	0.2	50.30	49.85	4	9,596	0.04%
2022/09/30	0.1	50.70	2.2	51.47	51.40	-2.1	9,546	-0.02%
2022/09/28	1.4	51.02	8	50.95	50.60	-6.7	9,600	-0.07%
2022/09/27	0	0.00	4.2	53.63	53.70	-4.2	9,542	-0.04%
2022/09/26	1.2	53.45	6	53.20	53.50	-4.8	9,574	-0.05%
2022/09/23	3.5	56.48	0	0.00	56.10	3.5	9,574	0.04%
2022/09/22	1.2	56.80	0	0.00	56.50	1.2	9,599	0.01%
2022/09/21	0.1	58.53	0	0.00	58.40	0.1	9,561	0.00%
2022/09/20	0.1	59.10	0	0.00	58.90	0.1	9,553	0.00%
2022/09/19	4.1	58.18	0	0.00	58.00	4.1	9,556	0.04%
2022/09/16	0.1	59.90	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	2	59.50	0	0.00	60.30	2	9,578	0.02%
2022/09/14	3.1	59.04	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	1	60.50	1	60.80	60.70	0	9,604	0.00%
2022/09/12	0.4	60.31	0.1	60.40	60.30	0.3	9,658	0.00%
2022/09/08	0.6	59.36	1	59.00	60.30	-0.5	9,752	0.00%
2022/09/07	2.3	58.44	1	58.50	58.00	1.3	9,759	0.01%
2022/09/06	0	0.00	1	59.80	60.00	-1	9,736	-0.01%
2022/09/05	0	0.00	0.2	59.30	59.90	-0.2	9,788	0.00%
2022/09/02	1.6	59.77	1	59.60	59.20	0.6	9,859	0.01%
2022/09/01	9.6	60.95	0	0.00	61.30	9.6	9,779	0.10%
2022/08/31	1.2	63.34	9	63.60	63.10	-7.8	9,717	-0.08%
2022/08/30	1	63.50	0	0.00	63.40	1	9,714	0.01%
2022/08/29	1.4	62.59	0	0.00	62.80	1.4	9,725	0.01%
2022/08/26	0.1	64.30	0.6	63.50	64.30	-0.5	9,730	0.00%
2022/08/25	0.5	63.04	0.2	62.80	62.70	0.2	9,704	0.00%
2022/08/24	0	0.00	2	62.20	62.60	-2	9,758	-0.02%
2022/08/23	4.2	62.00	0	0.00	61.80	4.2	9,953	0.04%
2022/08/19	1.1	62.22	0	0.00	63.00	1.1	10,012	0.01%
2022/08/18	1.1	62.25	2	62.70	63.00	-0.9	10,003	-0.01%
2022/08/17	1.2	63.50	0	0.00	63.30	1.2	9,993	0.01%
2022/08/16	2	62.86	1	63.30	63.50	1	9,996	0.01%
2022/08/15	0.1	64.90	7	64.69	64.90	-6.9	9,864	-0.07%
2022/08/12	6	62.80	1	63.20	63.00	5	9,811	0.05%
2022/08/11	9.1	64.03	13	63.32	64.50	-3.9	9,774	-0.04%
2022/08/10	4.1	61.43	12	61.48	61.50	-8	9,669	-0.08%
2022/08/09	3.5	59.97	11	59.38	60.00	-7.6	9,575	-0.08%
2022/08/08	0.2	58.10	0	0.00	58.00	0.2	9,580	0.00%
2022/08/05	0.1	57.60	1	57.20	57.70	-0.9	9,675	-0.01%
2022/08/04	1.5	55.21	1	56.00	56.00	0.5	9,803	0.01%
2022/08/03	0.4	56.53	1	56.40	56.40	-0.6	9,749	-0.01%
2022/08/02	2.2	57.84	2	57.60	57.90	0.2	9,726	0.00%
2022/08/01	9.1	55.64	22	56.72	57.90	-12.9	9,782	-0.13%
2022/07/29	2.4	54.80	20.2	54.80	54.80	-17.8	9,333	-0.19%
2022/07/28	0.1	60.78	0	0.00	60.80	0.1	9,592	0.00%
2022/07/27	2.1	60.28	0	0.00	60.80	2.1	9,631	0.02%
2022/07/26	3	60.96	0	0.00	61.10	3	9,605	0.03%
2022/07/25	4.4	58.00	6	56.98	59.60	-1.6	9,320	-0.02%
2022/07/22	41.4	58.32	32.5	58.45	58.00	8.9	9,034	0.10%
2022/07/21	4.9	59.20	19	59.20	59.20	-14.1	8,254	-0.17%
2022/07/20	15.2	66.08	19.7	68.09	65.70	-4.4	8,214	-0.05%
2022/07/19	4	72.60	0	0.00	72.90	4	7,723	0.05%
2022/07/18	0	0.00	2	72.00	72.80	-2	7,758	-0.03%
2022/07/15	0.2	70.90	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	2	70.55	8	70.53	71.30	-6	7,784	-0.08%
2022/07/13	1	71.00	0	0.00	71.20	1	7,796	0.01%
2022/07/12	4	69.13	1	69.10	69.10	3	7,877	0.04%
2022/07/11	1.1	69.35	0	0.00	69.40	1.1	7,850	0.01%
2022/07/08	1.1	70.87	0	0.00	70.90	1.1	7,817	0.01%
2022/07/07	2.2	70.91	3	70.97	71.00	-0.8	7,858	-0.01%
2022/07/06	4.3	70.11	0	0.00	69.90	4.3	8,040	0.05%
2022/07/05	0	70.80	0	0.00	71.40	0	8,002	0.00%
2022/07/04	3.1	70.54	2	71.10	71.40	1.1	7,999	0.01%
2022/07/01	4.3	71.74	6	71.72	70.30	-1.7	8,025	-0.02%
2022/06/30	0	0.00	6	73.53	73.40	-6	7,927	-0.08%
2022/06/29	6	75.00	1	75.00	74.80	5	7,915	0.06%
2022/06/28	0	0.00	1	75.00	74.80	-1	7,956	-0.01%
2022/06/27	2	74.85	0	0.00	75.50	2	8,050	0.02%
2022/06/24	0	0.00	1	74.50	74.50	-1	8,124	-0.01%
2022/06/23	1.1	72.78	2	73.40	72.70	-0.9	8,146	-0.01%
2022/06/22	0.1	73.30	1	73.30	72.70	-0.9	8,246	-0.01%
2022/06/21	0.1	73.70	2	74.35	74.40	-2	8,256	-0.02%
2022/06/20	0	73.85	1	74.00	72.60	-1	8,320	-0.01%
2022/06/17	0.5	75.22	1	74.70	74.30	-0.5	8,386	-0.01%
2022/06/16	0	0.00	11	76.95	75.70	-11	8,421	-0.13%
2022/06/15	1.3	77.25	0	0.00	77.00	1.3	8,689	0.01%
2022/06/14	5	77.00	0	0.00	77.30	5	8,740	0.06%
2022/06/13	13.3	76.56	28	76.81	75.70	-14.7	8,821	-0.17%
2022/06/10	1.2	78.42	0	0.00	78.50	1.2	8,757	0.01%
2022/06/09	0.4	78.20	2	78.40	78.40	-1.6	8,756	-0.02%
2022/06/08	6.1	78.23	2	78.20	77.90	4.1	8,770	0.05%
2022/06/07	1	77.30	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	0.1	77.50	77.60	-0.1	8,844	0.00%
2022/06/01	3.4	76.68	0	0.00	76.10	3.4	9,142	0.04%
2022/05/31	1	74.90	1	75.10	77.10	0	9,138	0.00%
2022/05/30	22.3	73.93	5	74.20	75.00	17.3	9,004	0.19%
2022/05/27	1	72.20	0	0.00	72.80	1	8,955	0.01%
2022/05/25	10	72.02	0	0.00	72.50	10	9,173	0.11%
2022/05/24	5	72.02	0	0.00	71.70	5	9,462	0.05%
2022/05/23	3.3	72.98	0	0.00	72.70	3.3	9,605	0.03%
2022/05/20	1	72.90	0	0.00	72.70	1	9,745	0.01%
2022/05/19	4.4	72.17	0	0.00	71.90	4.4	9,872	0.04%
2022/05/18	0	0.00	0.2	73.70	73.80	-0.2	9,887	0.00%
2022/05/17	1.3	70.74	1	71.20	71.30	0.3	9,881	0.00%
2022/05/16	0.1	70.47	2	70.00	70.20	-1.9	9,838	-0.02%
2022/05/13	3.6	71.10	0	0.00	71.50	3.6	9,759	0.04%
2022/05/12	9.3	70.58	5	71.78	69.80	4.3	9,667	0.04%
2022/05/11	0.1	73.80	0	0.00	73.40	0.1	9,487	0.00%
2022/05/10	0.6	73.99	1	73.20	74.30	-0.4	9,478	0.00%
2022/05/09	4	74.85	11	74.32	74.00	-7	9,401	-0.07%
2022/05/06	71	76.33	71	75.92	76.40	0	9,293	0.00%
2022/05/05	19	77.60	4	77.43	77.70	15	9,294	0.16%
2022/05/04	17.1	79.98	0	0.00	80.30	17.1	8,937	0.19%
2022/05/03	13.2	79.27	8.2	79.63	79.60	5	8,877	0.06%
2022/04/29	5.1	78.20	0.2	78.20	78.30	4.9	8,755	0.06%
2022/04/28	4	77.80	5.1	78.03	77.50	-1.1	8,743	-0.01%
2022/04/27	22.2	77.64	34	77.87	78.90	-11.8	8,590	-0.14%
2022/04/26	0	0.00	6	74.50	74.50	-6	7,745	-0.08%
2022/04/25	4.1	67.22	1.3	67.34	67.80	2.8	7,794	0.04%
2022/04/22	1	68.82	0	0.00	69.10	1	7,749	0.01%
2022/04/21	5.1	70.20	0	0.00	69.90	5.1	7,781	0.07%
2022/04/20	5	70.94	3	70.53	70.30	2	7,799	0.03%
2022/04/18	4.1	71.16	2	70.45	69.80	2.1	8,173	0.03%
2022/04/15	1	72.51	0	0.00	72.50	1	8,063	0.01%
2022/04/14	0	74.10	0	0.00	73.80	0	8,033	0.00%
2022/04/13	0	74.40	6	73.83	74.30	-6	8,065	-0.07%
2022/04/12	6.4	74.65	1	74.10	73.20	5.4	8,002	0.07%
2022/04/11	2.2	77.83	0	0.00	77.80	2.2	7,785	0.03%
2022/04/08	7.2	78.35	6	78.80	79.10	1.2	7,767	0.02%
2022/04/07	1	79.80	12	79.44	77.50	-11	7,746	-0.14%
2022/04/06	3.4	78.74	0.1	79.80	79.80	3.3	7,673	0.04%
2022/03/31	2.3	79.21	2	79.00	79.30	0.3	7,628	0.00%
2022/03/30	3.4	78.86	7	79.83	79.10	-3.6	7,624	-0.05%
2022/03/29	1	78.70	23	77.87	79.20	-22	7,527	-0.29%
2022/03/28	14	76.22	1	75.90	77.20	13	7,434	0.17%
2022/03/25	10.1	76.06	24	76.42	77.20	-13.9	7,414	-0.19%
2022/03/24	2	75.20	2	75.40	75.10	0	7,271	0.00%
2022/03/23	8.2	74.08	2	74.00	74.90	6.2	7,250	0.09%
2022/03/22	1.6	73.30	13	73.02	73.60	-11.4	7,157	-0.16%
2022/03/21	2.2	71.43	1	72.00	71.90	1.2	7,055	0.02%
2022/03/17	1	71.20	5.6	71.01	70.80	-4.6	6,786	-0.07%
2022/03/16	2.2	69.97	6	71.10	70.10	-3.8	6,737	-0.06%
2022/03/15	1	71.70	0	0.00	71.70	1	6,594	0.02%
2022/03/14	0	0.00	2	72.00	72.10	-2	6,578	-0.03%
2022/03/11	0	71.60	1	72.00	72.10	-1	6,614	-0.01%
2022/03/10	6	71.63	0	0.00	71.90	6	6,630	0.09%
2022/03/09	0	69.40	0	0.00	69.90	0	6,627	0.00%
2022/03/08	6.1	68.15	1	67.70	67.60	5.1	6,590	0.08%
2022/03/07	6	70.80	4	70.11	70.60	2	6,421	0.03%
2022/03/04	1.4	73.65	9	73.17	73.30	-7.6	6,411	-0.12%
2022/03/03	0	0.00	3	73.50	73.60	-3	6,550	-0.05%
2022/03/01	1.5	71.47	0	0.00	72.00	1.5	6,599	0.02%
2022/02/25	9	72.24	16	71.09	71.60	-7	6,532	-0.11%
2022/02/24	5.1	73.34	14	73.31	71.50	-8.9	6,388	-0.14%
2022/02/23	3	72.93	13.3	73.60	74.40	-10.3	6,141	-0.17%
2022/02/22	3.3	70.91	8	71.69	71.80	-4.7	6,098	-0.08%
2022/02/21	12	71.37	6.1	71.27	71.90	5.9	5,982	0.10%
2022/02/18	2	69.90	2	68.50	69.90	0	5,863	0.00%
2022/02/17	4	68.55	0	0.00	68.80	4	5,808	0.07%
2022/02/16	1	67.80	1	67.90	67.80	0	5,947	0.00%
2022/02/15	0	0.00	1	68.20	67.50	-1	6,047	-0.02%
2022/02/14	4.1	67.84	15	67.40	67.50	-10.9	6,087	-0.18%
2022/02/11	0	0.00	4	68.75	68.90	-4	6,110	-0.07%
2022/02/10	0	0.00	2	68.40	68.80	-2	6,203	-0.03%
2022/02/09	0	67.80	0	0.00	67.70	0	6,179	0.00%
2022/02/08	2	67.45	0	0.00	67.70	2	6,283	0.03%
2022/02/07	0	0.00	12	65.89	67.20	-12	6,266	-0.19%
2022/01/26	0.1	63.81	9	63.90	63.70	-8.9	6,224	-0.14%
2022/01/25	6	63.33	15	63.41	63.40	-9	6,480	-0.14%
2022/01/24	5.2	63.43	3.1	64.01	64.40	2.1	6,577	0.03%
2022/01/21	7.1	65.06	1	64.70	64.80	6.1	6,731	0.09%
2022/01/20	9	65.27	4	65.78	66.30	5	6,874	0.07%
2022/01/19	0.1	66.30	6	66.30	66.00	-5.9	7,402	-0.08%
2022/01/18	4	67.15	9.1	67.12	67.00	-5.1	7,750	-0.07%
2022/01/17	1	66.80	4	66.88	66.80	-3	7,872	-0.04%
2022/01/14	9	66.19	7	66.24	66.00	2	8,057	0.02%
2022/01/13	0	0.00	3	66.80	67.00	-3	8,087	-0.04%
2022/01/12	5	66.44	0	0.00	66.50	5	8,079	0.06%
2022/01/11	5	65.02	3	64.40	67.00	2	7,972	0.03%
2022/01/10	1.2	63.60	18	63.30	63.90	-16.8	7,738	-0.22%
2022/01/07	6.1	62.89	0	0.00	62.80	6.1	7,732	0.08%
2022/01/06	11	63.42	0	0.00	63.60	11	7,738	0.14%
2022/01/04	8.1	62.96	0	0.00	63.20	8.1	7,864	0.10%
2022/01/03	0.2	63.75	2	63.80	63.60	-1.8	7,931	-0.02%
2021/12/30	0.2	63.70	1	63.70	63.80	-0.8	7,940	-0.01%
2021/12/28	5	62.90	0	0.00	63.00	5	8,085	0.06%
2021/12/27	0.4	63.20	0	0.00	63.00	0.4	8,192	0.01%
2021/12/24	0	0.00	1.2	63.27	63.30	-1.2	8,294	-0.01%
2021/12/22	4.2	62.30	1	62.40	62.00	3.2	8,446	0.04%
2021/12/21	0.1	62.30	1	62.40	62.40	-0.9	8,678	-0.01%
2021/12/20	0.1	61.57	0	0.00	61.40	0.1	9,124	0.00%
2021/12/17	1	61.30	2	61.55	61.30	-1	9,432	-0.01%
2021/12/16	0	62.01	0.1	61.90	61.80	0	10,123	0.00%
2021/12/15	6.2	61.90	0.4	62.00	61.90	5.8	10,653	0.05%
2021/12/14	3	61.30	0.3	61.60	61.00	2.8	10,919	0.03%
2021/12/13	9.1	62.41	0.6	61.95	61.60	8.5	11,008	0.08%
2021/12/10	5.2	63.27	3	63.70	63.20	2.2	11,117	0.02%
2021/12/07	5.1	64.29	0	0.00	64.40	5.1	12,028	0.04%
2021/12/06	2	62.81	4	63.28	63.00	-2	12,160	-0.02%
2021/12/03	2.2	63.53	0	0.00	63.40	2.2	12,276	0.02%
2021/12/02	7	64.19	0	0.00	63.70	7	12,428	0.06%
2021/12/01	0.1	64.90	0	0.00	64.80	0.1	12,676	0.00%
2021/11/30	0.1	64.80	0.5	65.04	64.20	-0.4	12,675	0.00%
2021/11/29	3.3	63.10	6	63.67	63.80	-2.7	12,668	-0.02%
2021/11/26	7.3	65.46	8	65.75	64.90	-0.7	12,667	-0.01%
2021/11/25	0	66.90	0	0.00	66.70	0	12,678	0.00%
2021/11/24	11	66.60	0.1	66.80	66.90	10.9	12,709	0.09%
2021/11/23	2	66.51	3	66.50	66.50	-1	12,738	-0.01%
2021/11/22	1.6	66.88	0	0.00	66.70	1.6	12,707	0.01%
2021/11/19	4.3	67.31	9	67.38	67.10	-4.7	12,660	-0.04%
2021/11/18	5.4	68.71	0	0.00	68.70	5.4	12,521	0.04%
2021/11/17	2.1	68.70	4.2	68.61	68.90	-2.1	12,501	-0.02%
2021/11/16	2.3	68.45	0.5	68.71	68.50	1.8	12,484	0.01%
2021/11/15	22.1	69.32	6.8	69.42	69.00	15.3	12,470	0.12%
2021/11/12	5.1	67.97	2.4	67.84	68.50	2.7	12,312	0.02%
2021/11/11	0.8	66.90	2	66.40	66.70	-1.2	12,278	-0.01%
2021/11/10	4.1	66.95	1.4	67.00	66.80	2.7	12,311	0.02%
2021/11/09	3.8	67.70	0.1	67.10	67.50	3.7	12,330	0.03%
2021/11/08	3.3	67.44	1.1	67.44	67.50	2.2	12,253	0.02%
2021/11/05	5	66.80	12	66.80	67.00	-7	12,270	-0.06%
2021/11/04	0	69.80	4	69.10	68.50	-4	12,132	-0.03%
2021/11/03	5	69.28	2	69.40	69.60	3	12,059	0.02%
2021/11/02	5	68.56	4	68.35	68.20	1	11,962	0.01%
2021/11/01	1	70.60	8	71.11	70.90	-7	11,713	-0.06%
2021/10/29	1.2	71.10	9	71.27	70.90	-7.8	11,593	-0.07%
2021/10/28	3	70.07	13.1	69.60	69.90	-10.1	11,409	-0.09%
2021/10/27	20	69.63	11.4	69.21	69.90	8.6	11,209	0.08%
2021/10/26	21	66.05	6.9	66.39	67.20	14.1	10,637	0.13%
2021/10/25	8	61.23	4.1	61.55	61.90	3.9	10,289	0.04%
2021/10/22	10.1	59.65	8.1	60.29	60.80	2	10,202	0.02%
2021/10/21	2	58.25	0	0.00	58.20	2	10,106	0.02%
2021/10/19	1.1	56.42	0	0.00	57.00	1.1	10,262	0.01%
2021/10/18	1	56.50	0	0.00	56.40	1	10,314	0.01%
2021/10/15	2	55.10	0	0.00	55.20	2	10,382	0.02%
2021/10/14	0.1	54.90	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	0	54.90	3	54.40	54.80	-3	10,588	-0.03%
2021/10/12	6.3	55.68	0	0.00	55.30	6.3	10,583	0.06%
2021/10/08	4	56.80	2	56.50	56.80	2	10,518	0.02%
2021/10/06	7.4	56.52	2	56.70	55.30	5.4	10,674	0.05%
2021/10/05	2	55.60	0	0.00	56.00	2	10,724	0.02%
2021/10/04	5	56.02	4	55.58	55.30	1	10,856	0.01%
2021/10/01	1.2	56.17	2	56.35	56.00	-0.8	11,058	-0.01%
2021/09/30	4.1	57.50	1	57.50	57.40	3.1	11,098	0.03%
2021/09/29	4	57.68	1	58.00	57.40	3	11,014	0.03%
2021/09/28	4	56.20	2	58.20	57.90	2	10,929	0.02%
2021/09/27	7	57.21	13	57.17	56.10	-6.1	10,701	-0.06%
2021/09/24	20.1	59.95	2	59.75	59.80	18.1	10,230	0.18%
2021/09/23	20	60.91	1.5	60.57	61.10	18.5	9,950	0.19%
2021/09/22	14.8	81.50	3	82.30	82.30	11.8	9,324	0.13%
2021/09/17	5	85.10	14	84.02	85.00	-9	9,002	-0.10%
2021/09/16	4	84.65	0	0.00	83.90	4	8,754	0.05%
2021/09/15	5	84.06	2	84.30	84.60	3	8,643	0.04%
2021/09/14	7.1	81.59	5	82.06	83.50	2.1	8,435	0.02%
2021/09/13	17.3	82.19	36	82.69	81.50	-18.7	8,187	-0.23%
2021/09/10	12	80.07	5	80.80	81.20	7	7,808	0.09%
2021/09/09	23	77.40	5	75.50	78.50	18	7,588	0.24%
2021/09/08	23.4	75.53	15.1	75.40	75.10	8.3	7,397	0.11%
2021/09/07	0	0.00	46	75.02	76.10	-46	7,242	-0.64%
2021/09/06	7.1	73.13	0	0.00	73.60	7.1	7,053	0.10%
2021/09/03	0	0.00	1	69.80	69.90	-1	6,790	-0.01%
2021/09/02	0	0.00	0.3	70.01	69.40	-0.3	6,743	0.00%
2021/09/01	2.1	70.91	7.2	71.00	71.30	-5.2	6,592	-0.08%
2021/08/31	0	0.00	1	68.40	69.30	-1	6,396	-0.02%
2021/08/30	1.2	67.48	3	67.40	67.60	-1.8	6,261	-0.03%
2021/08/27	0	0.00	1	66.30	66.90	-1	6,208	-0.02%
2021/08/26	1	65.20	0	0.00	65.30	1	6,145	0.02%
2021/08/24	1	64.50	0	0.00	64.80	1	6,142	0.02%
2021/08/19	0	0.00	1	64.30	63.60	-1	6,197	-0.02%
2021/08/17	5	64.90	6	64.77	63.50	-1	6,094	-0.02%
2021/08/16	5	66.70	1	65.71	65.90	4	6,041	0.07%
2021/08/13	8	67.36	0	0.00	67.80	8	5,959	0.13%
2021/08/11	0	0.00	0.2	65.50	65.30	-0.2	5,920	0.00%
2021/08/06	2	64.45	1	64.70	64.70	1	6,274	0.02%
2021/08/05	2	64.80	0	0.00	64.70	2	6,402	0.03%
2021/08/03	0	64.00	0	0.00	64.30	0	6,917	0.00%
2021/08/02	0.1	62.50	1	62.30	63.60	-0.9	7,003	-0.01%
2021/07/29	2	61.90	0	0.00	62.20	2	7,027	0.03%
2021/07/28	6.1	60.89	1	60.40	61.40	5.1	7,070	0.07%
2021/07/27	2.2	62.82	1	62.40	62.10	1.2	7,230	0.02%
2021/07/26	6	65.60	5	65.30	64.80	1	7,176	0.01%
2021/07/23	4	65.70	1	66.00	66.40	3	7,135	0.04%
2021/07/22	15	65.00	1	65.20	65.00	14	6,977	0.20%
2021/07/21	2	65.00	0	0.00	65.10	2	6,938	0.03%
2021/07/20	1	65.90	7.2	65.80	65.80	-6.2	6,906	-0.09%
2021/07/16	0.7	65.22	0	0.00	65.60	0.7	6,921	0.01%
2021/07/15	2	64.60	0	0.00	64.80	2	6,945	0.03%
2021/07/13	17	64.62	1.1	64.75	64.00	15.9	7,001	0.23%
2021/07/12	1	64.90	3	64.00	65.40	-2	6,962	-0.03%
2021/07/09	6.1	63.33	3	62.60	62.90	3.1	6,865	0.05%
2021/07/08	2.1	62.80	6	62.55	62.90	-3.9	6,744	-0.06%
2021/07/07	3.1	59.23	5	59.20	59.10	-1.9	6,524	-0.03%
2021/07/05	0	0.00	2	56.90	56.70	-2	6,492	-0.03%
2021/07/02	0	0.00	2	56.60	56.40	-2	6,586	-0.03%
2021/07/01	0	0.00	2	56.50	56.60	-2	6,649	-0.03%
2021/06/30	1	56.80	0	0.00	56.60	1	6,742	0.01%
2021/06/29	6	56.77	10	56.60	56.70	-4	6,807	-0.06%
2021/06/28	0	0.00	9.6	56.11	57.60	-9.6	6,848	-0.14%
2021/06/24	6	54.47	0	0.00	54.20	6	7,383	0.08%
2021/06/23	5	53.90	0	0.00	54.00	5	7,402	0.07%
2021/06/22	0	0.00	1	53.99	53.80	-1	7,489	-0.01%
2021/06/18	0	0.00	6	53.40	54.00	-6	7,566	-0.08%
2021/06/17	0	0.00	0	53.30	53.20	0	7,575	0.00%
2021/06/15	4.2	53.68	0	0.00	53.70	4.2	7,756	0.05%
2021/06/11	2	53.20	0	0.00	53.20	2	7,884	0.03%
2021/06/07	1	52.00	11	51.95	52.20	-10	8,253	-0.12%
2021/06/04	0	0.00	0.2	52.50	52.50	-0.2	8,346	0.00%
2021/06/03	2	52.60	0	0.00	52.70	2	8,488	0.02%
2021/05/31	4	52.10	0	0.00	52.50	4	8,689	0.05%
2021/05/27	4	51.50	0	0.00	52.00	4	8,795	0.05%
2021/05/26	2	51.40	2	51.60	51.80	0	8,838	0.00%
2021/05/25	0	51.70	0	0.00	51.70	0	8,879	0.00%
2021/05/24	10	51.70	10.3	51.51	51.50	-0.3	8,946	0.00%
2021/05/21	0	0.00	1.5	51.57	51.70	-1.5	9,023	-0.02%
2021/05/20	3	50.70	2	50.90	51.00	1	9,068	0.01%
2021/05/19	0	0.00	5	51.48	51.20	-5	9,040	-0.06%
2021/05/18	1	49.30	3	50.67	51.00	-2	9,037	-0.02%
2021/05/17	9	48.55	1.6	50.02	48.45	7.4	8,988	0.08%
2021/05/14	6.2	51.03	0	0.00	51.00	6.2	8,783	0.07%
2021/05/13	4.2	49.90	7	49.89	49.85	-2.8	8,642	-0.03%
2021/05/12	19.1	50.97	9	50.80	50.20	10.1	8,526	0.12%
2021/05/11	5	53.94	4	54.00	53.80	1	8,165	0.01%
2021/05/10	1	54.10	6	54.23	54.60	-5	7,961	-0.06%
2021/05/07	2	53.00	10	53.00	53.50	-8	7,907	-0.10%
2021/05/06	1	52.50	0	0.00	53.00	1	7,904	0.01%
2021/05/05	6	53.15	4	51.80	52.50	2	7,852	0.03%
2021/05/04	19	52.29	12	54.03	52.20	7	7,773	0.09%
2021/05/03	3	53.60	3	53.20	53.10	0	7,497	0.00%
2021/04/29	5	53.40	0	0.00	53.10	5	7,427	0.07%
2021/04/27	5	53.88	0	0.00	54.10	5	7,421	0.07%
2021/04/26	0	0.00	0.3	53.70	54.30	-0.3	7,393	0.00%
2021/04/23	1	53.00	3	52.63	53.20	-2	7,335	-0.03%
2021/04/22	5	53.00	8	54.69	52.70	-3	7,311	-0.04%
2021/04/21	0	0.00	7	53.19	54.10	-7	7,133	-0.10%
2021/04/20	3	52.87	0	53.00	53.10	3	7,055	0.04%
2021/04/19	10	52.82	6	53.12	53.10	4	7,025	0.06%
2021/04/16	12	50.70	5	50.30	51.40	7	6,894	0.10%
2021/04/15	2	50.10	0	0.00	50.10	2	6,783	0.03%
2021/04/14	6	49.70	10	49.10	49.55	-4	6,728	-0.06%
2021/04/13	1	50.20	0	0.00	49.85	1	6,716	0.01%
2021/04/09	1.1	49.50	0	0.00	49.45	1.1	6,629	0.02%
2021/04/08	3.1	50.17	0	0.00	49.80	3.1	6,544	0.05%
2021/04/07	1	49.95	1	49.95	50.00	0	6,455	0.00%
2021/04/06	3	49.92	6	50.17	50.00	-3	6,395	-0.05%
2021/04/01	1	49.55	22	49.63	49.60	-21	6,285	-0.33%
2021/03/31	0	0.00	19.1	49.53	49.50	-19.1	6,175	-0.31%
2021/03/30	0	0.00	8	48.79	48.90	-8	6,036	-0.13%
2021/03/29	6.3	48.77	24.3	48.87	48.85	-18	5,902	-0.31%
2021/03/26	0.6	45.27	6	45.44	45.75	-5.4	5,279	-0.10%
2021/03/25	2.6	45.07	3	45.20	45.20	-0.4	5,226	-0.01%
2021/03/24	0.8	44.66	2	45.20	44.40	-1.2	5,136	-0.02%
2021/03/23	1.8	44.85	3	44.85	45.20	-1.2	5,052	-0.02%
2021/03/19	3	44.37	1	44.40	44.55	2	4,970	0.04%
2021/03/18	9	45.51	2	45.65	45.15	7	4,895	0.14%
2021/03/17	5.4	45.18	21	45.10	45.30	-15.6	4,839	-0.32%
2021/03/16	0.7	44.15	2	44.23	44.40	-1.3	4,730	-0.03%
2021/03/15	2.9	43.33	3	43.33	43.75	-0.1	4,852	0.00%
2021/03/12	5.4	43.46	10	43.25	43.30	-4.6	4,930	-0.09%
2021/03/11	0.5	44.25	14	44.16	43.80	-13.5	4,909	-0.27%
2021/03/10	6.5	43.67	7	44.03	43.85	-0.5	4,774	-0.01%
2021/03/09	5	43.11	14	43.14	43.50	-9	4,695	-0.19%
2021/03/08	1	42.25	7	42.63	42.75	-6	4,623	-0.13%
2021/03/05	1	42.30	7.5	42.10	42.15	-6.5	4,621	-0.14%
2021/03/04	2	42.10	4	42.21	42.20	-2	4,853	-0.04%
2021/03/03	1.6	42.03	1	42.10	42.05	0.6	4,788	0.01%
2021/03/02	4	42.10	2	41.85	41.60	2	4,714	0.04%
2021/02/26	2	41.40	1	41.70	41.70	1	4,687	0.02%
2021/02/25	5	41.65	0.2	41.60	41.65	4.8	4,612	0.10%
2021/02/24	6	41.90	8	41.48	41.45	-2	4,608	-0.04%
2021/02/23	7	41.65	1	41.75	41.75	6	4,563	0.13%
2021/02/22	0	0.00	3	41.22	41.20	-3	4,583	-0.07%
2021/02/18	2	40.63	12	40.85	40.90	-10	4,534	-0.22%
2021/02/17	3	39.93	1	40.25	40.20	2	4,507	0.04%
2021/02/05	2	39.40	0	0.00	39.50	2	4,506	0.04%
2021/02/02	6	39.22	0	0.00	39.25	6	4,806	0.12%
2021/02/01	0	0.00	1	38.70	38.80	-1	4,840	-0.02%
2021/01/29	3	38.95	5	38.80	38.75	-2	4,864	-0.04%
2021/01/27	1	39.60	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	2	39.50	39.70	-2	4,884	-0.04%
2021/01/22	0	0.00	1	39.50	39.60	-1	4,948	-0.02%
2021/01/21	0.5	39.50	1	39.70	39.50	-0.5	5,016	-0.01%
2021/01/20	2.4	39.38	1	39.65	39.35	1.4	5,139	0.03%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/15	2.1	40.59	4	40.25	40.25	-1.9	5,380	-0.04%
2021/01/14	10	40.75	0	0.00	40.70	10	5,366	0.19%
2021/01/12	2	40.70	1	40.60	40.50	1	5,374	0.02%
2021/01/11	1	40.60	12	40.45	40.65	-11	5,350	-0.21%
2021/01/08	0.3	40.35	9	40.36	40.35	-8.7	5,361	-0.16%
2021/01/06	3	40.53	0	0.00	40.20	3	5,376	0.06%
2021/01/05	0	0.00	0.9	40.75	40.70	-0.9	5,327	-0.02%
2021/01/04	10.2	40.75	0	0.00	40.70	10.2	5,346	0.19%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/29	2.2	40.62	0	0.00	40.60	2.2	5,378	0.04%
2020/12/25	0	0.00	3	40.60	40.60	-3	5,433	-0.06%
2020/12/23	0.1	40.20	0	0.00	40.10	0.1	5,534	0.00%
2020/12/22	2	40.50	0	0.00	40.25	2	5,545	0.04%
2020/12/21	3	40.47	1.7	40.50	40.60	1.3	5,573	0.02%
2020/12/11	2	40.58	1	40.75	40.55	1	5,568	0.02%
2020/12/10	2	40.33	1	40.55	40.35	1	5,520	0.02%
2020/12/09	22.1	40.25	46	40.33	40.40	-23.9	5,490	-0.44%
2020/12/08	12	41.45	0	0.00	41.20	12	5,326	0.23%
2020/12/03	1.6	41.35	11	41.51	41.45	-9.4	5,148	-0.18%
2020/12/02	3	41.55	1	41.35	41.25	2	5,134	0.04%
2020/12/01	29	42.34	24	42.08	41.65	5	5,124	0.10%
2020/11/30	1	41.80	18	41.93	42.05	-17	5,073	-0.34%
2020/11/25	1	41.00	0	0.00	40.80	1	5,174	0.02%
2020/11/24	0.1	41.15	1	41.15	41.00	-1	5,340	-0.02%
2020/11/23	0	0.00	3	41.35	41.30	-3	5,495	-0.05%
2020/11/20	0	0.00	1	41.50	41.40	-1	5,501	-0.02%
2020/11/19	7	41.23	12.5	41.53	41.40	-5.5	5,590	-0.10%
2020/11/18	5	40.95	0	0.00	40.95	5	5,553	0.09%
2020/11/16	1	40.90	0	0.00	40.80	1	5,871	0.02%
2020/11/12	1	40.85	15	40.95	40.85	-14	6,742	-0.21%
2020/11/11	5	41.40	10	41.17	41.40	-5	6,913	-0.07%
2020/11/10	4	40.63	5	40.97	40.65	-1	6,835	-0.01%
2020/11/09	3	40.12	2	40.30	40.20	1	6,776	0.01%
2020/11/06	3	40.35	0	0.00	40.05	3	6,781	0.04%
2020/11/05	0	0.00	23	40.42	40.25	-23	6,780	-0.34%
2020/11/04	2	39.93	1	40.10	40.00	1	6,756	0.01%
2020/11/02	5	39.70	11.2	39.66	39.70	-6.2	6,788	-0.09%
2020/10/30	1	40.00	1	39.80	39.50	0	6,796	0.00%
2020/10/29	21	39.87	6	40.13	40.05	15	6,757	0.22%
2020/10/28	29	41.05	1	40.95	40.55	28	6,752	0.41%
2020/10/27	2	39.98	9.8	41.02	41.05	-7.8	6,679	-0.12%
2020/10/23	3	38.75	17	38.86	38.70	-14	6,412	-0.22%
2020/10/22	10.5	38.75	0	0.00	38.85	10.5	6,459	0.16%
2020/10/16	1	38.35	0	0.00	38.20	1	6,513	0.02%
2020/10/15	0	0.00	1.1	38.41	38.55	-1.1	6,509	-0.02%
2020/10/14	0	0.00	0.2	38.95	38.95	-0.2	6,508	0.00%
2020/10/12	2	38.75	1	39.45	38.85	1	6,755	0.01%
2020/10/08	0	0.00	26	39.80	39.30	-26	6,856	-0.38%
2020/10/07	1.5	39.80	4.5	40.00	39.75	-3	6,888	-0.04%
2020/10/06	36	39.68	4	39.73	39.90	32	6,927	0.46%
2020/10/05	12	39.36	1	39.50	39.25	11	6,954	0.16%
2020/09/30	1	38.85	6	38.80	38.90	-5	6,943	-0.07%
2020/09/29	13	38.98	2.5	38.81	38.85	10.5	6,951	0.15%
2020/09/25	1.8	39.64	3	39.63	39.30	-1.2	6,921	-0.02%
2020/09/24	3	39.37	2	39.50	39.40	1	6,959	0.01%
2020/09/22	1	40.70	1	40.85	40.85	0	7,024	0.00%
2020/09/21	0	0.00	9	41.45	41.40	-9	7,034	-0.13%
2020/09/18	0	0.00	1	41.75	41.70	-1	7,052	-0.01%
2020/09/17	0	0.00	2	41.55	41.50	-2	7,064	-0.03%
2020/09/16	0	0.00	10	41.75	41.65	-10	7,082	-0.14%
2020/09/14	0	0.00	5	41.60	41.55	-5	7,072	-0.07%
2020/09/09	0	0.00	1	41.00	41.40	-1	7,137	-0.01%
2020/09/08	2	41.43	5	41.32	41.40	-3	7,177	-0.04%
2020/09/07	1	41.45	1	41.60	41.45	0	7,272	0.00%
2020/09/04	3	41.22	5	41.30	41.50	-2	7,403	-0.03%
2020/09/02	5	41.49	3	41.43	41.45	2	7,464	0.03%
2020/09/01	7	42.09	0	0.00	41.85	7	7,474	0.09%
2020/08/31	4	42.71	0	0.00	43.20	4	7,377	0.05%
2020/08/28	15	41.74	12	42.07	42.20	3	7,189	0.04%
2020/08/27	3	40.03	1	40.10	40.05	2	7,080	0.03%
2020/08/26	2	39.30	1	39.20	39.35	1	6,946	0.01%
2020/08/25	1	38.60	2	38.55	39.00	-1	6,912	-0.01%
2020/08/24	3	38.00	0	0.00	37.85	3	6,825	0.04%
2020/08/21	1	38.05	1	38.05	38.25	0	6,772	0.00%
2020/08/20	22	38.22	0	0.00	37.45	22	6,713	0.33%
2020/08/19	54	37.58	15	39.13	39.05	39	6,444	0.61%
2020/08/18	31	54.50	3	54.43	54.70	28	5,689	0.49%
2020/08/17	2	54.10	8	54.15	54.40	-6	5,504	-0.11%
2020/08/12	1	52.30	1.1	52.98	53.00	-0.1	5,247	0.00%
2020/08/11	8	53.00	0	0.00	52.70	8	5,238	0.15%
2020/08/10	0	0.00	1	53.60	53.30	-1	5,258	-0.02%
2020/08/07	3	53.00	1	52.70	53.00	2	5,258	0.04%
2020/08/06	2	53.30	0	0.00	53.40	2	5,230	0.04%
2020/08/05	0	0.00	1	52.60	53.00	-1	5,195	-0.02%
2020/08/03	1	51.90	0	0.00	52.20	1	5,146	0.02%
2020/07/31	0	0.00	2	51.15	50.80	-2	5,063	-0.04%
2020/07/29	0	0.00	1	49.40	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	2	46.40	47.00	-2	4,892	-0.04%
2020/07/27	3	47.37	0	0.00	46.40	3	4,893	0.06%
2020/07/24	0	0.00	1	48.70	48.50	-1	4,848	-0.02%
2020/07/23	2	49.50	2	49.80	49.45	0	4,880	0.00%
2020/07/22	2	50.10	0	0.00	49.90	2	4,941	0.04%
2020/07/21	0	0.00	10	49.75	50.20	-10	4,939	-0.20%
2020/07/20	2	48.75	10	48.95	48.95	-8	4,914	-0.16%
2020/07/17	15	50.12	6	49.98	49.55	9	4,874	0.18%
2020/07/16	23	51.31	0	0.00	51.20	23	4,761	0.48%
2020/07/15	35	54.06	0	0.00	53.80	35	4,637	0.75%
2020/07/14	0	0.00	1.9	53.70	54.00	-1.9	4,523	-0.04%
2020/07/10	31	53.27	0	0.00	53.00	31	4,428	0.70%
2020/07/09	14	54.24	2	54.60	54.30	12	4,373	0.27%
2020/07/08	0	0.00	1	54.50	54.60	-1	4,335	-0.02%
2020/07/07	10	53.80	1	54.10	54.20	9	4,296	0.21%
2020/07/06	13	53.92	1	53.80	54.10	12	4,287	0.28%
2020/07/03	20	53.55	1	53.60	53.50	19	4,273	0.44%
2020/07/02	4	53.40	2	54.20	54.00	2	4,302	0.05%
2020/07/01	11	51.50	0	0.00	51.70	11	4,350	0.25%
2020/06/29	4	50.40	0	0.00	50.30	4	4,533	0.09%
2020/06/22	11	50.20	4	50.20	50.50	7	4,536	0.15%
2020/06/19	0	0.00	1	50.30	50.20	-1	4,583	-0.02%
2020/06/18	0	0.00	1	50.20	50.30	-1	4,597	-0.02%
2020/06/16	3	50.03	0	0.00	50.20	3	4,617	0.06%
2020/06/15	1	50.30	1	50.40	49.95	0	4,641	0.00%
2020/06/12	4	49.65	1	49.35	49.80	3	4,626	0.06%
2020/06/11	3	50.07	10	51.60	50.10	-7	4,573	-0.15%
2020/06/10	0	0.00	3.6	50.64	51.40	-3.6	4,436	-0.08%
2020/06/09	3	49.40	8	49.60	49.40	-5	4,373	-0.11%
2020/06/08	0	0.00	10	49.55	49.60	-10	4,375	-0.23%
2020/06/05	0	0.00	5	48.65	48.75	-5	4,314	-0.12%
2020/06/04	3	48.15	0	0.00	48.20	3	4,284	0.07%
2020/06/03	18	48.30	14	48.15	48.30	4	4,290	0.09%
2020/06/02	2	46.25	5	46.88	47.30	-3	4,169	-0.07%
2020/05/29	0	0.00	2	46.00	45.70	-2	4,059	-0.05%
2020/05/28	1	46.10	1	46.25	45.75	0	3,998	0.00%
2020/05/27	0	0.00	4	46.05	46.10	-4	3,962	-0.10%
2020/05/26	1	45.55	1	45.70	45.75	0	3,934	0.00%
2020/05/25	0	0.00	7	44.85	45.30	-7	3,901	-0.18%
2020/05/22	8	45.24	0	0.00	45.00	8	3,892	0.21%
2020/05/21	2	45.50	3	45.75	45.80	-1	3,845	-0.03%
2020/05/18	2	44.55	0	0.00	44.65	2	3,691	0.05%
2020/05/15	0	0.00	6	44.28	44.35	-6	3,640	-0.16%
2020/05/13	0	0.00	1	44.05	44.10	-1	3,538	-0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	3	44.28	6	44.26	44.30	-3	3,489	-0.09%
2020/05/04	5	43.79	1	43.90	43.75	4	3,409	0.12%
2020/04/30	2	44.50	0	0.00	44.60	2	3,406	0.06%
2020/04/29	0	0.00	6	44.58	44.65	-6	3,369	-0.18%
2020/04/28	1	43.95	2	43.55	43.95	-1	3,313	-0.03%
2020/04/27	2	42.70	1	42.25	42.75	1	3,294	0.03%
2020/04/23	0	0.00	20	41.71	41.60	-20	3,202	-0.62%
2020/04/22	0	0.00	1	41.15	41.55	-1	3,177	-0.03%
2020/04/21	2	41.80	0	0.00	41.20	2	3,165	0.06%
2020/04/13	0	0.00	2	41.55	41.25	-2	2,954	-0.07%
2020/04/10	2	41.35	0	0.00	41.45	2	2,942	0.07%
2020/04/08	7	41.09	10	41.30	41.75	-3	2,875	-0.10%
2020/04/07	31	41.76	8	41.31	41.30	23	2,832	0.81%
2020/04/06	10	41.83	5	42.08	41.95	5	2,735	0.18%
2020/04/01	17	41.97	2	41.95	42.00	15	2,553	0.59%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/26	1	33.50	0	0.00	33.75	1	2,530	0.04%
2020/03/25	0	0.00	1	32.70	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	4	31.13	31.45	-4	2,628	-0.15%
2020/03/23	4	30.16	0	0.00	30.10	4	2,638	0.15%
2020/03/19	1	31.40	0	0.00	30.10	1	2,616	0.04%
2020/03/18	1	34.10	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.65	0	0.00	34.05	1	2,453	0.04%
2020/03/16	1	36.40	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	36.15	0	0.00	37.45	1	2,383	0.04%
2020/03/06	5	41.93	0	0.00	41.75	5	2,220	0.23%
2020/02/25	1	41.60	0	0.00	41.75	1	2,344	0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/14	0	0.00	1	42.70	42.80	-1	2,702	-0.04%
2020/02/13	1	42.80	0.1	42.75	42.75	0.9	2,708	0.03%
2020/02/04	0	0.00	1	41.80	41.70	-1	2,775	-0.04%
2020/02/03	2	41.00	0	0.00	41.60	2	2,743	0.07%
2020/01/30	4	42.80	5	43.85	42.10	-1	2,738	-0.04%
2020/01/17	2	44.95	0	0.00	44.95	2	2,685	0.07%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/09	0	0.00	5	44.70	44.65	-5	2,887	-0.17%
2020/01/07	2	44.50	0.7	44.60	44.60	1.3	2,929	0.04%
2020/01/02	0.2	45.15	0	0.00	45.15	0.2	2,945	0.01%
2019/12/31	2	45.30	0	0.00	45.20	2	2,974	0.07%
2019/12/27	0	0.00	0.1	45.40	45.40	-0.1	2,945	0.00%
2019/12/26	0.4	45.15	0	0.00	45.15	0.4	2,932	0.01%
2019/12/25	0	0.00	0.6	45.20	45.20	-0.6	2,932	-0.02%
2019/12/24	2	44.10	0	0.00	44.70	2	2,909	0.07%
2019/12/23	5	44.55	10	44.45	43.90	-5	2,739	-0.18%
2019/12/20	10	43.90	4	44.96	43.90	6	2,586	0.23%
2019/12/19	7	44.18	1	44.50	44.30	6	2,435	0.25%
2019/12/18	1	45.05	0	0.00	44.90	1	2,377	0.04%
2019/12/16	0	0.00	1	46.40	45.80	-1	2,299	-0.04%
2019/12/13	5	45.55	0	0.00	45.60	5	2,247	0.22%
2019/12/10	6	45.73	0	0.00	45.65	6	2,205	0.27%
2019/12/04	0	0.00	2	46.05	46.30	-2	2,119	-0.09%
2019/11/29	0	0.00	10	45.95	45.60	-10	2,116	-0.47%
2019/11/27	0	0.00	1	46.35	46.45	-1	2,060	-0.05%
2019/11/25	10.3	46.55	26	46.34	46.75	-15.7	1,976	-0.80%
2019/11/20	4	47.31	0	0.00	47.00	4	1,955	0.20%
2019/11/19	21	47.75	1	47.85	47.40	20	1,928	1.04%
2019/11/18	0	0.00	5.6	47.78	47.65	-5.6	1,887	-0.30%
2019/11/15	5	48.00	6	48.65	48.15	-1	1,869	-0.05%
2019/11/14	11	47.81	5	48.40	48.30	6	1,824	0.33%
2019/11/13	5	45.50	0	0.00	45.80	5	1,658	0.30%
2019/11/06	1	47.10	1	47.05	47.45	0	1,752	0.00%
2019/10/25	0	0.00	1	46.55	46.55	-1	1,690	-0.06%
2019/10/24	0	0.00	7	46.74	46.75	-7	1,682	-0.42%
2019/10/23	5	45.95	0	0.00	45.95	5	1,629	0.31%
2019/10/22	0	0.00	5	45.60	45.25	-5	1,598	-0.31%
2019/10/16	0	0.00	3	44.45	44.45	-3	1,472	-0.20%
2019/10/15	0	0.00	4	44.04	44.30	-4	1,464	-0.27%
2019/10/14	3	43.50	0	0.00	43.30	3	1,437	0.21%
2019/10/07	0	0.00	3	42.95	42.95	-3	1,396	-0.21%
2019/09/24	3	42.05	0	0.00	42.15	3	1,463	0.20%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/17	2	43.25	0	0.00	43.45	2	1,722	0.12%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/05	0	0.00	0.7	43.00	43.10	-0.7	2,019	-0.04%
2019/09/02	2	42.60	0	0.00	42.85	2	2,029	0.10%
2019/08/23	0	0.00	0.1	43.00	43.10	-0.1	2,017	-0.01%
2019/08/21	0	0.00	1	42.55	42.85	-1	2,063	-0.05%
2019/08/19	0	0.00	2	43.35	43.05	-2	2,052	-0.10%
2019/08/12	1	42.00	0	0.00	42.40	1	1,881	0.05%
2019/07/23	1	42.00	0	0.00	41.70	1	1,963	0.05%
2019/07/19	2	41.90	0	0.00	41.85	2	1,976	0.10%
2019/07/03	2	44.20	0	0.00	44.25	2	2,199	0.09%
2019/07/02	1	44.10	0	0.00	43.90	1	2,245	0.04%
2019/06/27	0	0.00	3	44.80	44.80	-3	2,290	-0.13%
2019/06/26	0.6	45.25	0	0.00	45.30	0.6	2,392	0.02%
2019/06/25	0	0.00	8	44.87	46.25	-8	2,402	-0.33%
2019/06/20	2	44.00	0	0.00	44.20	2	2,005	0.10%
2019/06/19	0	0.00	2	43.60	43.65	-2	1,965	-0.10%
2019/05/27	0	0.00	0.7	40.75	40.75	-0.7	1,839	-0.04%
2019/05/20	2.7	40.33	0	0.00	40.70	2.7	1,884	0.14%
2019/05/16	0	0.00	8.4	40.60	40.30	-8.4	1,910	-0.44%
2019/04/30	5	42.05	0	0.00	42.40	5	1,792	0.28%
2019/04/25	2	41.95	0	0.00	42.00	2	1,769	0.11%
2019/04/22	3	42.80	0	0.00	42.50	3	1,735	0.17%
2019/04/19	2	42.80	0	0.00	42.75	2	1,732	0.12%
2019/04/18	1	41.80	0	0.00	41.75	1	1,696	0.06%
2019/04/17	0.5	42.85	0	0.00	42.80	0.5	1,650	0.03%
2019/04/15	0	0.00	1	43.45	43.25	-1	1,598	-0.06%
2019/04/02	0	0.00	7	45.90	45.60	-7	1,376	-0.51%
2019/04/01	0	0.00	3	45.95	45.80	-3	1,361	-0.22%
2019/03/29	13	45.47	14	45.54	46.60	-1	1,337	-0.07%
2019/03/28	4	46.93	2	46.60	46.60	2	1,231	0.16%
2019/03/27	1	47.80	0	0.00	47.45	1	1,229	0.08%
2019/03/05	0	0.00	2	48.30	48.15	-2	1,219	-0.16%
2019/03/04	0	0.00	2	48.50	48.30	-2	1,226	-0.16%
2019/02/27	0	0.00	2	48.60	48.50	-2	1,217	-0.16%
2019/02/15	1	46.80	0	0.00	46.80	1	1,207	0.08%
2019/02/13	3	46.73	0	0.00	46.60	3	1,212	0.25%
2019/02/12	3	46.95	0	0.00	46.75	3	1,213	0.25%
2019/01/04	0	0.00	2	44.80	45.40	-2	1,471	-0.14%
2018/12/27	0	0.00	1	44.75	44.80	-1	1,821	-0.05%
2018/12/11	0.2	47.00	0	0.00	47.00	0.2	2,541	0.01%
2018/12/05	0	0.00	0.1	48.50	48.50	-0.1	2,663	0.00%
2018/11/30	1	48.25	0	0.00	48.95	1	2,651	0.04%
2018/11/29	0.7	48.20	0	0.00	48.25	0.7	2,613	0.03%
2018/11/16	0.3	46.20	0	0.00	46.20	0.3	2,816	0.01%
2018/11/05	0	0.00	1	43.05	43.00	-1	3,038	-0.03%
2018/10/26	0	0.00	2	42.25	42.30	-2	3,093	-0.06%
2018/10/24	1	43.75	1	43.60	43.50	0	3,242	0.00%
2018/10/23	0	0.00	11	43.85	44.40	-11	3,290	-0.33%
2018/10/17	0	0.00	0.6	45.00	44.95	-0.6	3,329	-0.02%
2018/10/16	0	0.00	0.8	44.90	44.80	-0.8	3,318	-0.02%
2018/10/12	0	0.00	1	45.70	46.05	-1	3,288	-0.03%
2018/10/08	0	0.00	0.6	50.50	50.50	-0.6	3,142	-0.02%
2018/09/26	0	0.00	229	35.76	35.75	-229	3,086	-7.42%	大賣/鉅額交易
2018/09/25	0	0.00	11	35.95	35.95	-11	3,035	-0.36%
2018/09/20	0	0.00	3	34.88	34.70	-3	2,886	-0.10%
2018/09/18	3	35.08	1	35.25	35.35	2	2,873	0.07%
2018/09/17	10	34.95	0	0.00	35.20	10	2,866	0.35%
2018/09/14	0	0.00	11	34.77	35.05	-11	2,836	-0.39%
2018/09/06	0	0.00	20	33.75	33.80	-20	2,880	-0.69%
2018/09/05	10	33.80	10	33.90	33.75	0	2,908	0.00%
2018/09/04	0	0.00	3	34.20	34.20	-3	2,911	-0.10%
2018/09/03	6	34.08	0	0.00	34.10	6	2,918	0.21%
2018/08/30	0	0.00	4	34.50	34.45	-4	2,931	-0.14%
2018/08/16	4	34.34	3	34.20	34.30	1	3,333	0.03%
2018/08/15	3	34.30	5	34.50	34.30	-2	3,299	-0.06%
2018/08/10	2	33.75	0	0.00	33.90	2	3,247	0.06%
2018/08/09	10	33.80	5	33.85	33.70	5	3,259	0.15%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/08/03	0	0.00	13	33.88	34.20	-13	3,298	-0.39%
2018/08/02	12	33.60	0	0.00	33.55	12	3,269	0.37%
2018/08/01	1	33.90	3	34.13	33.70	-2	3,259	-0.06%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/26	0	0.00	110	33.63	33.75	-110	3,267	-3.37%	大賣/鉅額交易
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	11	33.45	33.55	-11	3,296	-0.33%
2018/07/23	8	33.15	311	33.03	33.00	-303	3,290	-9.21%	大賣/鉅額交易
2018/07/20	0	0.00	2	34.75	34.90	-2	3,248	-0.06%
2018/07/19	0	0.00	3	35.10	34.90	-3	3,211	-0.09%
2018/07/16	1	35.10	0	0.00	34.95	1	3,242	0.03%
2018/07/09	1	34.00	0	0.00	34.50	1	3,609	0.03%
2018/07/06	2	33.75	3	33.50	33.50	-1	3,807	-0.03%
2018/07/05	2	34.10	0	0.00	33.80	2	3,893	0.05%
2018/07/04	1	34.30	0	0.00	34.20	1	4,025	0.02%
2018/07/03	3	34.60	2	34.40	34.25	1	4,200	0.02%
2018/06/28	2	34.75	1	34.65	34.75	1	4,195	0.02%
2018/06/27	3	35.08	1	34.95	34.70	2	4,224	0.05%
2018/06/26	3	35.13	0	0.00	35.05	3	4,254	0.07%
2018/06/25	1	36.05	0	0.00	35.65	1	4,274	0.02%
2018/06/22	0	0.00	1	35.80	35.70	-1	4,728	-0.02%
2018/06/20	0	0.00	0.4	35.75	35.85	-0.4	4,803	-0.01%
2018/06/19	3	35.75	0	0.00	35.60	3	4,845	0.06%
2018/06/15	1	35.75	0	0.00	36.20	1	4,892	0.02%
2018/06/14	2	35.85	0	0.00	35.70	2	4,821	0.04%
2018/06/13	6	36.09	0	0.00	35.80	6	4,796	0.13%
2018/06/12	52	36.49	0	0.00	36.15	52	4,798	1.08%
2018/06/08	3	36.65	0.2	36.65	36.70	2.8	4,842	0.06%
2018/06/07	0	0.00	0.4	36.85	36.95	-0.4	4,839	-0.01%
2018/06/06	0	0.00	5	36.88	37.15	-5	4,844	-0.10%
2018/06/05	0	0.00	8	36.49	36.75	-8	4,780	-0.17%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/29	100	35.74	0.4	35.65	35.65	99.6	4,747	2.10%
2018/05/28	1	35.90	0	0.00	35.70	1	4,756	0.02%
2018/05/17	50	35.69	0	0.00	35.60	50	4,913	1.02%
2018/05/16	250	35.91	1	35.80	35.80	249	4,922	5.06%	大買/鉅額交易
2018/05/15	56	35.64	0	0.00	35.60	56	4,940	1.13%
2018/05/14	101	35.60	2	35.83	35.85	99	5,091	1.94%	大買/
2018/05/11	0	0.00	3	35.70	35.55	-3	5,102	-0.06%
2018/05/04	1	35.40	0	0.00	35.10	1	5,199	0.02%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/27	0	0.00	4	35.44	35.55	-4	5,298	-0.08%
2018/04/26	0	0.00	1	35.40	35.45	-1	5,322	-0.02%
2018/04/25	46	35.75	4	35.83	35.85	42	5,332	0.79%
2018/04/24	1	36.05	151	36.02	36.10	-150	5,321	-2.82%	大賣/鉅額交易
2018/04/23	0	0.00	20	36.30	36.30	-20	5,321	-0.38%
2018/04/20	0	0.00	20	36.25	36.45	-20	5,356	-0.37%
2018/04/19	0	0.00	21	36.25	36.25	-21	5,352	-0.39%
2018/04/18	5	35.95	77	36.04	36.00	-72	5,335	-1.35%
2018/04/17	134	35.53	0	0.00	35.60	134	5,330	2.51%	大買/鉅額交易
2018/04/16	1	36.50	0	0.00	36.50	1	5,231	0.02%
2018/04/13	1	36.50	51	36.40	36.50	-50	5,228	-0.96%
2018/04/12	6	36.22	53	36.22	36.20	-47	5,221	-0.90%
2018/04/11	1	35.95	3	35.80	35.80	-2	5,124	-0.04%
2018/04/10	1	35.80	1	35.50	35.60	0	5,051	0.00%
2018/04/09	1	35.30	0	0.00	35.40	1	4,957	0.02%
2018/04/03	1	34.10	0	0.00	34.15	1	4,786	0.02%
2018/04/02	1	34.10	0	0.00	34.10	1	4,791	0.02%
2018/03/31	1	34.15	0	0.00	34.10	1	4,784	0.02%
2018/03/30	5.6	34.23	3	34.27	34.10	2.6	4,768	0.05%
2018/03/28	0	0.00	6	34.35	34.45	-6	4,707	-0.13%
2018/03/27	275	34.70	4	35.63	34.55	271	4,635	5.85%	大買/鉅額交易
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	0	0.00	40	33.56	33.90	-40	4,117	-0.97%
2018/03/21	1	34.25	2	34.30	34.35	-1	3,971	-0.03%
2018/03/16	2	33.70	0	0.00	33.65	2	3,862	0.05%
2018/03/15	0	0.00	10	33.60	33.90	-10	3,810	-0.26%
2018/03/12	0	0.00	40	33.75	33.70	-40	3,719	-1.08%
2018/03/09	2	33.50	19	33.57	33.25	-17	3,724	-0.46%
2018/03/08	0	0.00	11	33.50	33.35	-11	3,730	-0.29%
2018/03/07	110.9	33.25	3	33.17	33.20	107.9	3,665	2.94%	大買/鉅額交易
2018/03/05	2	32.63	0	0.00	32.35	2	3,664	0.05%
2018/03/02	1	32.40	1	32.50	32.40	0	3,639	0.00%
2018/02/26	0	0.00	161	32.80	32.80	-161	3,680	-4.37%	大賣/鉅額交易
2018/02/23	0	0.00	20	32.25	32.25	-20	3,682	-0.54%
2018/02/22	1	31.30	0	0.00	32.25	1	3,820	0.03%
2018/02/21	10	31.10	45	31.63	31.65	-35	4,040	-0.87%
2018/02/12	10	30.65	11	30.87	30.95	-1	4,479	-0.02%
2018/02/09	50	30.75	0	0.00	30.70	50	4,500	1.11%
2018/02/07	0	0.00	3.2	31.37	30.85	-3.2	4,550	-0.07%
2018/02/06	146	30.43	6	31.40	30.70	140	4,537	3.09%	大買/鉅額交易
2018/01/31	1	33.60	0	0.00	33.45	1	4,616	0.02%
2018/01/26	30	33.60	0	0.00	33.65	30	4,610	0.65%
2018/01/25	0	0.00	2	33.88	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	1	33.55	33.50	-1	4,539	-0.02%
2018/01/23	0.4	33.25	0	0.00	33.35	0.4	4,566	0.01%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/16	0	0.00	1.4	33.89	33.95	-1.4	4,600	-0.03%
2018/01/12	0	0.00	3	33.38	33.40	-3	4,529	-0.07%
2018/01/08	1	33.35	0	0.00	33.30	1	4,471	0.02%
2018/01/05	1	32.90	1	33.10	33.10	0	4,407	0.00%
2018/01/04	0	0.00	1	32.50	32.55	-1	4,335	-0.02%
2018/01/03	0	0.00	5	32.29	32.40	-5	4,313	-0.12%