潤泰新 (9945)-永豐金-博愛券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
44.85
漲跌
▼0.65
漲幅
-1.43%
成交量
8,168張
產業
上市其他類股
932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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/13	0	34.90	0	0.00	34.90	0	5,230	0.00%
2023/09/11	3	34.77	0	0.00	34.75	3	5,299	0.06%
2023/09/08	0	34.90	0	0.00	34.80	0	5,338	0.00%
2023/09/07	1	35.06	0	0.00	35.00	1	5,454	0.02%
2023/09/06	0.1	35.81	0	0.00	35.60	0.1	5,452	0.00%
2023/09/05	1	36.55	0	0.00	36.40	1	5,413	0.02%
2023/09/04	0	0.00	21	36.30	36.10	-21	5,409	-0.39%
2023/09/01	3	36.65	0	0.00	36.60	3	5,424	0.06%
2023/08/30	1	36.85	1	36.60	36.60	0	5,703	0.00%
2023/08/29	1	36.75	2.2	36.54	36.65	-1.2	5,614	-0.02%
2023/08/28	10	35.75	19	35.49	35.70	-9	5,309	-0.17%
2023/08/25	0	0.00	1	34.60	34.50	-1	5,274	-0.02%
2023/08/23	2	33.05	0	0.00	33.00	2	5,192	0.04%
2023/08/22	0	33.40	0	0.00	33.35	0	5,227	0.00%
2023/08/21	1	33.65	0	0.00	33.65	1	5,272	0.02%
2023/08/18	0	33.30	0	0.00	33.20	0	5,260	0.00%
2023/08/17	7	33.51	30	33.20	33.20	-23	5,242	-0.44%
2023/08/16	1	33.85	0	0.00	33.80	1	5,159	0.02%
2023/08/15	0	34.60	0	0.00	34.50	0	5,126	0.00%
2023/08/14	1.1	34.56	0	0.00	34.55	1.1	5,142	0.02%
2023/08/11	0	35.15	4	35.05	35.05	-4	5,142	-0.08%
2023/08/10	1	34.65	1	34.95	34.55	0	5,136	0.00%
2023/08/09	0.1	34.97	0	0.00	34.85	0.1	5,172	0.00%
2023/08/08	1	35.00	2	35.15	34.90	-1	5,184	-0.02%
2023/08/07	0	35.37	0	0.00	35.15	0	5,165	0.00%
2023/08/04	0	35.35	0	0.00	35.15	0	5,202	0.00%
2023/08/02	0	35.65	0	0.00	35.10	0	5,198	0.00%
2023/07/31	6.1	35.71	0	0.00	35.60	6.1	5,166	0.12%
2023/07/28	1	35.60	0	0.00	35.60	1	5,157	0.02%
2023/07/27	8.1	35.85	1	35.95	36.15	7.1	5,139	0.14%
2023/07/26	0	35.45	1	35.40	35.35	-1	5,079	-0.02%
2023/07/25	0.5	35.13	46	35.01	35.05	-45.5	5,106	-0.89%
2023/07/24	0.1	35.15	0	0.00	35.15	0.1	5,096	0.00%
2023/07/21	4	35.63	3	35.47	35.20	1	5,073	0.02%
2023/07/20	0.1	35.32	0	0.00	35.70	0.1	5,147	0.00%
2023/07/19	1	35.01	2	35.25	35.10	-1	5,134	-0.02%
2023/07/18	0	35.30	0	0.00	35.25	0	5,097	0.00%
2023/07/17	2	35.47	0	0.00	35.45	2	5,114	0.04%
2023/07/14	0	0.00	20	35.55	35.55	-20	5,150	-0.39%
2023/07/13	2.2	35.27	0	0.00	35.20	2.2	5,183	0.04%
2023/07/12	0.1	35.60	2	35.45	35.25	-1.9	5,162	-0.04%
2023/07/11	0	35.85	0	0.00	35.70	0	5,168	0.00%
2023/07/10	0.1	35.65	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	2.1	35.20	2	35.10	35.40	0.1	5,242	0.00%
2023/07/06	0.2	35.80	0	0.00	35.55	0.2	5,242	0.00%
2023/07/05	1	36.55	0	0.00	36.15	1	5,169	0.02%
2023/07/04	0.1	35.95	0	0.00	36.00	0.1	5,189	0.00%
2023/07/03	0	36.15	0	0.00	36.05	0	5,237	0.00%
2023/06/30	0.1	35.95	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	0.1	36.05	0	0.00	35.95	0.1	5,349	0.00%
2023/06/28	2	36.00	0	0.00	36.15	2	5,450	0.04%
2023/06/27	4.3	35.89	0	0.00	35.95	4.3	5,485	0.08%
2023/06/26	0	36.10	0	0.00	36.05	0	5,566	0.00%
2023/06/21	1	35.90	0	0.00	35.85	1	5,604	0.02%
2023/06/20	3.2	36.06	0	0.00	36.15	3.2	5,639	0.06%
2023/06/19	0.2	36.31	0	0.00	36.30	0.2	5,838	0.00%
2023/06/16	0.1	36.53	0	0.00	36.05	0.1	6,138	0.00%
2023/06/15	0.1	36.65	0	0.00	36.70	0.1	6,667	0.00%
2023/06/14	0.1	36.52	0	0.00	36.50	0.1	6,906	0.00%
2023/06/13	0	0.00	1	36.80	36.75	-1	7,974	-0.01%
2023/06/12	5.2	35.67	0	0.00	35.55	5.2	7,935	0.07%
2023/06/08	0	36.45	2	36.38	36.25	-2	7,979	-0.02%
2023/06/07	0	36.75	2	37.00	36.85	-2	7,999	-0.02%
2023/06/06	9	37.01	8.1	37.29	37.00	0.9	7,968	0.01%
2023/06/05	4	36.39	7.5	36.59	36.95	-3.5	7,832	-0.04%
2023/06/01	0	0.00	10	34.85	34.90	-10	7,550	-0.13%
2023/05/31	1	34.90	20	35.05	34.90	-19	7,578	-0.25%
2023/05/26	0	34.95	0	0.00	34.90	0	7,707	0.00%
2023/05/25	0	35.37	0	0.00	35.15	0	7,703	0.00%
2023/05/24	3	35.60	0	0.00	35.70	3	7,686	0.04%
2023/05/22	0	35.60	0	0.00	35.50	0	7,685	0.00%
2023/05/19	1	35.75	0	0.00	35.55	1	7,676	0.01%
2023/05/18	2	35.40	0	0.00	35.45	2	7,642	0.03%
2023/05/15	1	34.45	2	34.05	34.50	-1	7,585	-0.01%
2023/05/10	0.2	35.55	0	0.00	35.50	0.2	7,450	0.00%
2023/05/09	2	35.80	0	0.00	35.75	2	7,428	0.03%
2023/05/08	0.3	35.90	0	0.00	35.80	0.3	7,447	0.00%
2023/04/24	0	0.00	50	35.49	35.55	-50	7,638	-0.65%
2023/04/21	1	35.10	0	0.00	35.15	1	7,666	0.01%
2023/04/20	0	35.20	0	0.00	35.05	0	7,657	0.00%
2023/04/18	0.3	35.78	0	0.00	35.50	0.3	7,615	0.00%
2023/04/14	1	35.80	0	0.00	36.10	1	7,546	0.01%
2023/04/13	5	35.99	0	0.00	35.90	5	7,542	0.07%
2023/04/10	0	0.00	4	35.48	35.50	-4	7,443	-0.05%
2023/04/07	0	0.00	5	35.50	35.65	-5	7,407	-0.07%
2023/03/31	2	35.70	1	35.35	35.35	1	7,291	0.01%
2023/03/30	0	0.00	12.7	35.14	35.05	-12.7	7,236	-0.17%
2023/03/29	2.1	35.34	0	0.00	34.90	2.1	7,244	0.03%
2023/03/28	0	0.00	27	35.33	35.20	-27	7,227	-0.37%
2023/03/27	0	0.00	24	35.58	35.50	-24	7,223	-0.33%
2023/03/23	3	35.73	0	0.00	35.85	3	7,168	0.04%
2023/03/22	4	35.61	2	35.90	35.95	2	7,126	0.03%
2023/03/21	103	34.89	451	34.88	35.65	-348	6,984	-4.98%	大買/大賣/鉅額交易
2023/03/20	1,342.1	34.35	1,056.1	34.31	34.30	286	6,702	4.27%	大買/大賣/鉅額交易
2023/03/17	5	36.36	17	36.36	36.25	-12	6,127	-0.20%
2023/03/16	1,413.2	36.31	1,197.3	36.45	36.25	215.9	5,954	3.63%	大買/大賣/鉅額交易
2023/03/15	4.2	38.35	180.1	38.35	38.35	-175.9	4,988	-3.53%	大賣/鉅額交易
2023/03/14	1	42.65	0	0.00	42.60	1	4,968	0.02%
2023/03/10	3	43.30	0	0.00	43.25	3	5,008	0.06%
2023/03/07	10	44.20	1	44.00	44.10	9	5,083	0.18%
2023/03/01	6	43.35	0	0.00	43.60	6	5,047	0.12%
2023/02/22	0	0.00	1	44.15	44.20	-1	4,838	-0.02%
2023/02/21	0	0.00	3	44.35	44.40	-3	4,897	-0.06%
2023/02/13	4	44.08	0	0.00	44.05	4	5,538	0.07%
2023/02/10	2	44.35	0	0.00	44.40	2	5,566	0.04%
2023/02/09	1	44.80	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1	44.60	2	44.70	44.75	-1	5,670	-0.02%
2023/02/06	14	44.89	0	0.00	44.70	14	5,741	0.24%
2023/02/03	4	45.13	0	0.00	45.10	4	5,764	0.07%
2023/01/31	3	45.05	1.2	45.15	44.75	1.8	6,156	0.03%
2023/01/30	1	44.35	1	44.70	44.70	0	6,185	0.00%
2023/01/17	1	43.90	0	0.00	43.90	1	6,144	0.02%
2023/01/11	5.2	43.31	0	0.00	43.35	5.2	6,377	0.08%
2023/01/09	0	0.00	1	43.75	43.75	-1	6,410	-0.02%
2023/01/06	0	0.00	2.3	43.14	43.10	-2.3	6,440	-0.04%
2023/01/05	2	43.00	0	0.00	43.00	2	6,835	0.03%
2023/01/03	1	42.65	2	42.65	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	17	43.41	43.25	-17	6,996	-0.24%
2022/12/29	0	0.00	1	42.40	42.65	-1	7,015	-0.01%
2022/12/28	0.2	43.50	0	0.00	43.15	0.2	7,027	0.00%
2022/12/27	0	0.00	5	44.09	43.90	-5	7,143	-0.07%
2022/12/20	2.5	43.03	0	0.00	42.50	2.5	7,291	0.03%
2022/12/16	0	0.00	0.1	44.45	44.40	-0.1	7,295	0.00%
2022/12/14	0	0.00	1	45.20	45.00	-1	7,264	-0.01%
2022/12/13	0	0.00	2	44.95	44.45	-2	7,239	-0.03%
2022/12/12	1	44.60	0	0.00	44.35	1	7,191	0.01%
2022/12/09	1	44.95	0	0.00	44.85	1	7,209	0.01%
2022/12/08	0	0.00	1	44.30	44.50	-1	7,180	-0.01%
2022/12/07	5.5	45.92	5	46.30	45.60	0.5	7,113	0.01%
2022/12/06	2	46.80	0	0.00	46.45	2	6,971	0.03%
2022/12/05	12	46.98	0	0.00	47.20	12	6,913	0.17%
2022/12/02	0	0.00	0.3	46.70	45.95	-0.3	6,853	0.00%
2022/11/30	1	46.00	1	46.40	46.15	0	6,800	0.00%
2022/11/25	1	45.50	2.1	45.37	45.35	-1.1	6,849	-0.02%
2022/11/24	0	0.00	2	45.20	45.20	-2	6,829	-0.03%
2022/11/23	0	0.00	2	44.28	44.20	-2	6,810	-0.03%
2022/11/17	0	0.00	1	43.45	43.95	-1	6,861	-0.01%
2022/11/16	15	44.90	0	0.00	44.25	15	6,816	0.22%
2022/11/15	2	45.40	0	0.00	45.50	2	6,702	0.03%
2022/11/14	5	45.44	0	0.00	45.25	5	6,637	0.08%
2022/11/09	4	44.07	4	43.60	43.60	0	6,546	0.00%
2022/11/08	0	0.00	10.2	42.39	43.45	-10.2	6,489	-0.16%
2022/11/07	0	40.85	0	0.00	41.80	0	6,546	0.00%
2022/11/01	2	39.70	2	40.10	40.00	0	6,873	0.00%
2022/10/28	0	40.25	0	0.00	40.00	0	6,976	0.00%
2022/10/27	1.5	40.15	0	0.00	40.35	1.5	7,020	0.02%
2022/10/25	1	58.10	0	0.00	58.10	1	7,285	0.01%
2022/10/24	2	60.38	1	59.80	59.00	1	7,298	0.01%
2022/10/20	0	0.00	1.6	59.20	60.50	-1.6	7,414	-0.02%
2022/10/19	2	60.10	0	0.00	58.80	2	7,709	0.03%
2022/10/18	0	0.00	2	57.40	59.00	-2	8,120	-0.02%
2022/10/17	6	54.77	5	55.28	57.40	1	9,704	0.01%
2022/10/14	4	56.30	0	0.00	56.50	4	9,729	0.04%
2022/10/13	25	57.10	25	57.42	54.70	0	10,220	0.00%
2022/10/12	4	55.53	4	55.95	56.60	0	9,827	0.00%
2022/10/07	2	53.00	0	0.00	53.60	2	9,688	0.02%
2022/10/05	0	51.50	0	0.00	51.40	0	9,655	0.00%
2022/10/04	0	0.00	3	50.20	50.30	-3	9,677	-0.03%
2022/09/28	13	51.41	0	0.00	50.60	13	9,600	0.14%
2022/09/26	1.3	53.19	2	53.90	53.50	-0.7	9,574	-0.01%
2022/09/22	7	56.44	1	56.60	56.50	6	9,599	0.06%
2022/09/21	4	58.10	3	58.10	58.40	1	9,561	0.01%
2022/09/19	1	58.50	0	0.00	58.00	1	9,556	0.01%
2022/09/14	1	59.30	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	0.4	60.55	60.70	-0.4	9,604	0.00%
2022/09/08	1.1	58.71	0	0.00	60.30	1.1	9,752	0.01%
2022/09/07	10.1	58.37	0	0.00	58.00	10.1	9,759	0.10%
2022/09/06	10	59.80	0	0.00	60.00	10	9,736	0.10%
2022/09/02	0	0.00	0.5	59.50	59.20	-0.5	9,859	0.00%
2022/09/01	0.1	60.90	1	60.80	61.30	-1	9,779	-0.01%
2022/08/24	4	62.38	0	0.00	62.60	4	9,758	0.04%
2022/08/23	0	62.20	0	0.00	61.80	0	9,953	0.00%
2022/08/19	1	62.20	2	62.45	63.00	-1	10,012	-0.01%
2022/08/17	0	63.40	0	0.00	63.30	0	9,993	0.00%
2022/08/16	2	63.20	5	64.00	63.50	-3	9,996	-0.03%
2022/08/15	2	65.15	1	64.90	64.90	1	9,864	0.01%
2022/08/12	2	62.75	1	63.40	63.00	1	9,811	0.01%
2022/08/11	4	64.50	1	63.70	64.50	3	9,774	0.03%
2022/08/10	0.1	61.50	7.1	61.99	61.50	-7	9,669	-0.07%
2022/08/09	4	59.30	1	58.60	60.00	3	9,575	0.03%
2022/08/04	1.3	54.88	2	55.10	56.00	-0.7	9,803	-0.01%
2022/08/03	1.1	56.49	3	56.43	56.40	-1.9	9,749	-0.02%
2022/08/02	7.3	57.77	1	58.30	57.90	6.3	9,726	0.06%
2022/08/01	15	56.05	23	57.12	57.90	-8	9,782	-0.08%
2022/07/29	13.2	54.80	0	0.00	54.80	13.2	9,333	0.14%
2022/07/28	1	60.90	1	60.70	60.80	0	9,592	0.00%
2022/07/27	6	59.85	4	59.83	60.80	2	9,631	0.02%
2022/07/26	4	60.31	7.2	61.00	61.10	-3.2	9,605	-0.03%
2022/07/25	9	57.84	12	58.48	59.60	-3	9,320	-0.03%
2022/07/22	44.3	56.43	42	56.18	58.00	2.3	9,034	0.03%
2022/07/21	7.8	59.20	2	59.20	59.20	5.8	8,254	0.07%
2022/07/20	14.5	66.44	0	0.00	65.70	14.5	8,214	0.18%
2022/07/19	0.1	72.90	0	0.00	72.90	0.1	7,723	0.00%
2022/07/18	0	71.50	0	0.00	72.80	0	7,758	0.00%
2022/07/15	0	0.00	2	71.00	70.90	-2	7,754	-0.03%
2022/07/14	1	70.50	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	70.60	2	71.15	71.20	-2	7,796	-0.03%
2022/07/12	2	69.60	2.2	69.10	69.10	-0.2	7,877	0.00%
2022/07/11	3.3	69.60	0.8	69.60	69.40	2.5	7,850	0.03%
2022/07/08	1.2	70.84	1	71.50	70.90	0.2	7,817	0.00%
2022/07/07	0	69.90	0	0.00	71.00	0	7,858	0.00%
2022/07/06	1	70.00	0	0.00	69.90	1	8,040	0.01%
2022/07/04	1	70.00	0.2	70.60	71.40	0.8	7,999	0.01%
2022/07/01	5.6	71.49	0	0.00	70.30	5.6	8,025	0.07%
2022/06/30	0.1	73.74	0	0.00	73.40	0.1	7,927	0.00%
2022/06/28	1.1	74.82	0	0.00	74.80	1.1	7,956	0.01%
2022/06/24	0	0.00	2	74.55	74.50	-2	8,124	-0.02%
2022/06/23	2.1	71.81	2	72.70	72.70	0.1	8,146	0.00%
2022/06/21	0	73.90	0	0.00	74.40	0	8,256	0.00%
2022/06/20	1	73.00	1	74.00	72.60	0	8,320	0.00%
2022/06/17	3.1	74.50	0	0.00	74.30	3.1	8,386	0.04%
2022/06/16	3	76.89	0	0.00	75.70	3	8,421	0.04%
2022/06/15	2	77.20	0	0.00	77.00	2	8,689	0.02%
2022/06/14	1.3	74.92	0	0.00	77.30	1.3	8,740	0.01%
2022/06/13	0	76.30	0	0.00	75.70	0	8,821	0.00%
2022/06/10	4	78.50	0	78.59	78.50	4	8,757	0.05%
2022/06/09	2	78.25	0	0.00	78.40	2	8,756	0.02%
2022/06/07	0	0.00	3	77.90	77.80	-3	8,799	-0.03%
2022/06/06	2	77.30	0.3	77.40	77.60	1.7	8,844	0.02%
2022/05/31	1	74.80	1	75.40	77.10	0	9,138	0.00%
2022/05/30	0	0.00	2	74.30	75.00	-2	9,004	-0.02%
2022/05/27	0.1	73.00	0	0.00	72.80	0.1	8,955	0.00%
2022/05/26	9	72.69	2	72.65	72.00	7	9,021	0.08%
2022/05/24	1	72.20	0	0.00	71.70	1	9,462	0.01%
2022/05/23	1	72.60	0	0.00	72.70	1	9,605	0.01%
2022/05/20	0	0.00	1	72.60	72.70	-1	9,745	-0.01%
2022/05/19	2	71.85	0	0.00	71.90	2	9,872	0.02%
2022/05/18	0	0.00	5	73.22	73.80	-5	9,887	-0.05%
2022/05/17	1	69.90	0	0.00	71.30	1	9,881	0.01%
2022/05/16	9.4	70.54	0.4	71.60	70.20	9	9,838	0.09%
2022/05/13	1	70.00	3	71.50	71.50	-2	9,759	-0.02%
2022/05/12	2.4	71.79	2	72.00	69.80	0.4	9,667	0.00%
2022/05/11	7	73.94	3	73.67	73.40	4	9,487	0.04%
2022/05/10	6.2	73.73	0	0.00	74.30	6.2	9,478	0.07%
2022/05/09	4.3	74.88	1	74.80	74.00	3.3	9,401	0.04%
2022/05/06	2.3	75.60	0.1	76.10	76.40	2.2	9,293	0.02%
2022/05/05	16.1	77.51	6.1	77.73	77.70	10	9,294	0.11%
2022/05/04	4	80.30	2	80.15	80.30	2	8,937	0.02%
2022/05/03	4	78.83	6.4	79.60	79.60	-2.4	8,877	-0.03%
2022/04/29	0	0.00	5.5	77.91	78.30	-5.5	8,755	-0.06%
2022/04/28	8	77.79	2	78.20	77.50	6	8,743	0.07%
2022/04/27	56	77.40	77.4	78.39	78.90	-21.4	8,590	-0.25%
2022/04/25	0.5	67.20	0	0.00	67.80	0.5	7,794	0.01%
2022/04/22	0.6	69.16	0	0.00	69.10	0.6	7,749	0.01%
2022/04/21	0.1	70.30	0	0.00	69.90	0.1	7,781	0.00%
2022/04/20	3	70.20	0	0.00	70.30	3	7,799	0.04%
2022/04/19	1	70.40	0	0.00	70.20	1	7,905	0.01%
2022/04/18	0.5	70.80	0	0.00	69.80	0.5	8,173	0.01%
2022/04/15	1.2	72.98	0.4	73.00	72.50	0.8	8,063	0.01%
2022/04/14	2	75.00	3	73.87	73.80	-1	8,033	-0.01%
2022/04/13	1	74.30	0	0.00	74.30	1	8,065	0.01%
2022/04/12	10.5	75.24	0	0.00	73.20	10.5	8,002	0.13%
2022/04/11	0	0.00	2	77.90	77.80	-2	7,785	-0.03%
2022/04/08	4	77.80	0	0.00	79.10	4	7,767	0.05%
2022/04/07	1.6	78.11	3.2	79.00	77.50	-1.6	7,746	-0.02%
2022/04/06	1	78.60	0.4	79.66	79.80	0.6	7,673	0.01%
2022/04/01	2.4	78.83	0.2	79.10	79.10	2.2	7,626	0.03%
2022/03/31	0	0.00	1.1	79.45	79.30	-1.1	7,628	-0.01%
2022/03/29	0	0.00	0.1	78.00	79.20	-0.1	7,527	0.00%
2022/03/28	1	76.10	0	0.00	77.20	1	7,434	0.01%
2022/03/25	0	0.00	0.3	75.50	77.20	-0.3	7,414	0.00%
2022/03/23	0.2	73.80	0	0.00	74.90	0.2	7,250	0.00%
2022/03/22	1.3	72.94	3	73.50	73.60	-1.7	7,157	-0.02%
2022/03/21	3	71.80	0	0.00	71.90	3	7,055	0.04%
2022/03/18	0.2	71.80	4.2	71.54	73.00	-4.1	6,990	-0.06%
2022/03/16	9	69.92	2	70.20	70.10	7	6,737	0.10%
2022/03/15	2	71.50	0	0.00	71.70	2	6,594	0.03%
2022/03/14	1	72.50	1	72.00	72.10	0	6,578	0.00%
2022/03/11	3.1	71.62	10	71.20	72.10	-6.9	6,614	-0.10%
2022/03/10	2	71.45	3	72.20	71.90	-1	6,630	-0.02%
2022/03/09	3	68.60	0	0.00	69.90	3	6,627	0.05%
2022/03/08	15.7	68.46	0	0.00	67.60	15.7	6,590	0.24%
2022/03/07	6.3	71.27	0	0.00	70.60	6.3	6,421	0.10%
2022/03/04	1	73.20	0	0.00	73.30	1	6,411	0.02%
2022/03/03	2.1	73.70	0	0.00	73.60	2.1	6,550	0.03%
2022/03/02	1.2	71.38	0	0.00	72.40	1.2	6,620	0.02%
2022/03/01	0.2	71.30	0	0.00	72.00	0.2	6,599	0.00%
2022/02/25	2.6	71.18	3	73.50	71.60	-0.4	6,532	-0.01%
2022/02/24	35.3	73.59	8	74.08	71.50	27.3	6,388	0.43%
2022/02/22	0.3	70.70	21	71.48	71.80	-20.8	6,098	-0.34%
2022/02/21	13	70.32	1.4	71.77	71.90	11.6	5,982	0.19%
2022/02/18	6	68.88	0.2	68.62	69.90	5.8	5,863	0.10%
2022/02/17	0	0.00	1	69.20	68.80	-1	5,808	-0.02%
2022/02/16	3	67.87	8.3	67.82	67.80	-5.3	5,947	-0.09%
2022/02/14	7	67.54	0	0.00	67.50	7	6,087	0.11%
2022/02/11	7	68.59	0	0.00	68.90	7	6,110	0.11%
2022/02/10	31	67.84	3	68.20	68.80	28	6,203	0.45%
2022/02/09	1	67.60	1	67.60	67.70	0	6,179	0.00%
2022/02/07	2	65.00	1.1	67.26	67.20	0.9	6,266	0.01%
2022/01/26	0	0.00	3	63.70	63.70	-3	6,224	-0.05%
2022/01/25	0.6	63.66	0	0.00	63.40	0.6	6,480	0.01%
2022/01/24	0.5	64.25	0	0.00	64.40	0.5	6,577	0.01%
2022/01/21	1.5	64.87	2.2	65.37	64.80	-0.7	6,731	-0.01%
2022/01/20	0	0.00	4	65.70	66.30	-4	6,874	-0.06%
2022/01/19	3.5	66.66	0	0.00	66.00	3.5	7,402	0.05%
2022/01/18	1	66.70	0	66.80	67.00	1	7,750	0.01%
2022/01/17	2	66.75	2	66.70	66.80	0	7,872	0.00%
2022/01/14	3	66.47	1	66.60	66.00	2	8,057	0.02%
2022/01/13	4	66.65	5	66.02	67.00	-1	8,087	-0.01%
2022/01/12	5	66.36	0	0.00	66.50	5	8,079	0.06%
2022/01/11	10	66.29	2	64.60	67.00	8	7,972	0.10%
2022/01/07	1	63.00	0	0.00	62.80	1	7,732	0.01%
2022/01/06	1	63.52	0	0.00	63.60	1	7,738	0.01%
2021/12/30	0	63.70	0.3	63.60	63.80	-0.3	7,940	0.00%
2021/12/24	0	0.00	8.2	63.46	63.30	-8.2	8,294	-0.10%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/20	1.2	61.03	0	0.00	61.40	1.2	9,124	0.01%
2021/12/17	1.5	61.71	0	0.00	61.30	1.5	9,432	0.02%
2021/12/16	2.2	61.91	0	0.00	61.80	2.2	10,123	0.02%
2021/12/14	1.3	61.36	0	0.00	61.00	1.3	10,919	0.01%
2021/12/13	27.4	62.04	0	0.00	61.60	27.4	11,008	0.25%
2021/12/10	1.2	63.53	0	0.00	63.20	1.2	11,117	0.01%
2021/12/09	0.1	64.20	0	0.00	64.00	0.1	11,358	0.00%
2021/12/06	0.6	63.23	0	0.00	63.00	0.6	12,160	0.00%
2021/12/03	2	63.50	0	0.00	63.40	2	12,276	0.02%
2021/12/02	1.4	64.15	1	64.00	63.70	0.4	12,428	0.00%
2021/11/30	1	65.10	0.2	64.80	64.20	0.8	12,675	0.01%
2021/11/29	3.4	63.39	1.2	63.17	63.80	2.3	12,668	0.02%
2021/11/26	9	65.08	1	65.50	64.90	8	12,667	0.06%
2021/11/25	4.4	66.93	1	66.90	66.70	3.4	12,678	0.03%
2021/11/23	5.1	66.50	0	0.00	66.50	5.1	12,738	0.04%
2021/11/19	1.1	67.61	0	0.00	67.10	1.1	12,660	0.01%
2021/11/18	0	0.00	1	68.80	68.70	-1	12,521	-0.01%
2021/11/16	0	0.00	10	68.40	68.50	-10	12,484	-0.08%
2021/11/15	10	69.30	0	0.00	69.00	10	12,470	0.08%
2021/11/12	0	0.00	4.2	68.48	68.50	-4.2	12,312	-0.03%
2021/11/11	5	66.40	4.4	66.34	66.70	0.6	12,278	0.00%
2021/11/10	10.5	66.81	0	0.00	66.80	10.5	12,311	0.09%
2021/11/09	0	0.00	0.1	66.90	67.50	-0.1	12,330	0.00%
2021/11/08	2	67.70	3	67.57	67.50	-1	12,253	-0.01%
2021/11/05	3	66.73	10	67.14	67.00	-7	12,270	-0.06%
2021/11/04	3.2	69.17	1	68.90	68.50	2.2	12,132	0.02%
2021/11/03	26	69.38	0	0.00	69.60	26	12,059	0.22%
2021/11/02	9	68.40	9.1	68.97	68.20	-0.1	11,962	0.00%
2021/11/01	2	70.95	0	0.00	70.90	2	11,713	0.02%
2021/10/29	1	70.90	2.2	71.16	70.90	-1.2	11,593	-0.01%
2021/10/28	8	69.56	8	70.11	69.90	0	11,409	0.00%
2021/10/27	68	69.24	64.4	69.23	69.90	3.6	11,209	0.03%
2021/10/26	5.4	63.86	63	66.63	67.20	-57.6	10,637	-0.54%
2021/10/25	6	61.22	3	61.73	61.90	3	10,289	0.03%
2021/10/22	2	60.10	2.1	59.78	60.80	-0.1	10,202	0.00%
2021/10/21	2	58.40	7.2	58.31	58.20	-5.2	10,106	-0.05%
2021/10/20	1	57.00	0	0.00	57.30	1	10,103	0.01%
2021/10/18	4	56.05	0	0.00	56.40	4	10,314	0.04%
2021/10/15	0	0.00	0.2	55.30	55.20	-0.2	10,382	0.00%
2021/10/14	1	54.80	0	0.00	54.50	1	10,443	0.01%
2021/10/13	0	54.90	1	55.40	54.80	-1	10,588	-0.01%
2021/10/12	6.2	55.29	0	0.00	55.30	6.2	10,583	0.06%
2021/10/08	21	56.75	0	0.00	56.80	21	10,518	0.20%
2021/10/07	2	56.00	2	56.30	56.40	0	10,529	0.00%
2021/10/06	0.1	56.70	0	0.00	55.30	0.1	10,674	0.00%
2021/10/05	0.3	55.10	0	0.00	56.00	0.3	10,724	0.00%
2021/10/04	0	0.00	2.2	55.57	55.30	-2.2	10,856	-0.02%
2021/10/01	5.2	56.22	1	56.40	56.00	4.2	11,058	0.04%
2021/09/30	11	57.59	0	0.00	57.40	11	11,098	0.10%
2021/09/29	10	56.85	0	0.00	57.40	10	11,014	0.09%
2021/09/28	12	57.74	6.2	57.41	57.90	5.8	10,929	0.05%
2021/09/27	6.4	56.39	0.5	56.80	56.10	5.9	10,701	0.06%
2021/09/24	6	60.73	1	60.30	59.80	5	10,230	0.05%
2021/09/23	24	60.86	0	0.00	61.10	24	9,950	0.24%
2021/09/22	6	81.60	13.3	81.87	82.30	-7.3	9,324	-0.08%
2021/09/17	1	84.00	63	84.96	85.00	-62	9,002	-0.69%
2021/09/16	7	84.46	3.6	84.09	83.90	3.4	8,754	0.04%
2021/09/15	17	83.78	6	83.85	84.60	11	8,643	0.13%
2021/09/14	9	81.74	5	80.92	83.50	4	8,435	0.05%
2021/09/13	13	82.15	7.4	83.05	81.50	5.6	8,187	0.07%
2021/09/10	4	79.45	5	80.52	81.20	-1	7,808	-0.01%
2021/09/09	3	76.90	0	0.00	78.50	3	7,588	0.04%
2021/09/08	22	75.78	3	75.07	75.10	19	7,397	0.26%
2021/09/07	5	74.30	5	74.82	76.10	0	7,242	0.00%
2021/09/06	2	73.25	5	72.00	73.60	-3	7,053	-0.04%
2021/09/02	0	0.00	1	69.70	69.40	-1	6,743	-0.01%
2021/09/01	7	70.90	3.5	70.61	71.30	3.5	6,592	0.05%
2021/08/31	5	67.00	41	68.78	69.30	-36	6,396	-0.56%
2021/08/30	5	67.30	1	67.60	67.60	4	6,261	0.06%
2021/08/24	5	65.30	0	0.00	64.80	5	6,142	0.08%
2021/08/19	6	63.62	0	0.00	63.60	6	6,197	0.10%
2021/08/18	10	64.48	0	0.00	65.40	10	6,155	0.16%
2021/08/17	16	63.84	7	64.01	63.50	9	6,094	0.15%
2021/08/16	1	67.40	0	0.00	65.90	1	6,041	0.02%
2021/08/13	2	68.10	10	68.10	67.80	-8	5,959	-0.13%
2021/08/11	2	65.00	0	0.00	65.30	2	5,920	0.03%
2021/08/09	0	0.00	2	65.30	64.90	-2	6,139	-0.03%
2021/08/02	1	62.50	0	0.00	63.60	1	7,003	0.01%
2021/07/29	3	61.97	0	0.00	62.20	3	7,027	0.04%
2021/07/28	3	60.37	18	62.00	61.40	-15	7,070	-0.21%
2021/07/27	16	63.29	0	0.00	62.10	16	7,230	0.22%
2021/07/26	5	65.48	0	0.00	64.80	5	7,176	0.07%
2021/07/22	1	64.70	2	64.90	65.00	-1	6,977	-0.01%
2021/07/21	1.1	65.12	6	64.50	65.10	-4.9	6,938	-0.07%
2021/07/20	2	66.10	0.5	65.90	65.80	1.5	6,906	0.02%
2021/07/19	0	0.00	5	66.40	66.60	-5	6,888	-0.07%
2021/07/16	2	65.00	10	65.50	65.60	-8	6,921	-0.12%
2021/07/15	1	64.50	3	64.70	64.80	-2	6,945	-0.03%
2021/07/14	4	63.03	5	63.30	63.30	-1	6,955	-0.01%
2021/07/13	4	64.55	29	64.90	64.00	-25	7,001	-0.36%
2021/07/12	22.7	64.46	35	65.00	65.40	-12.4	6,962	-0.18%
2021/07/09	4	62.30	11	62.19	62.90	-7	6,865	-0.10%
2021/07/08	2	60.80	1	59.90	62.90	1	6,744	0.01%
2021/07/07	8	58.75	1.4	57.87	59.10	6.6	6,524	0.10%
2021/07/06	0.3	56.90	0	0.00	56.80	0.3	6,403	0.00%
2021/07/05	1	56.70	1	57.30	56.70	0	6,492	0.00%
2021/07/02	0	0.00	1	56.40	56.40	-1	6,586	-0.02%
2021/07/01	2	56.75	1.1	57.28	56.60	0.9	6,649	0.01%
2021/06/30	0	0.00	41	56.60	56.60	-41	6,742	-0.61%
2021/06/29	41.2	57.82	0	0.00	56.70	41.2	6,807	0.61%
2021/06/28	2	56.75	8	57.28	57.60	-6	6,848	-0.09%
2021/06/25	1	54.60	0	0.00	54.80	1	6,779	0.01%
2021/06/24	2	54.30	0	0.00	54.20	2	7,383	0.03%
2021/06/23	1	54.00	0	0.00	54.00	1	7,402	0.01%
2021/06/22	0	0.00	3	54.00	53.80	-3	7,489	-0.04%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/15	0	0.00	1	53.60	53.70	-1	7,756	-0.01%
2021/06/09	3	52.40	0	0.00	52.10	3	7,982	0.04%
2021/06/07	0	0.00	5	52.10	52.20	-5	8,253	-0.06%
2021/06/04	0	0.00	5	52.40	52.50	-5	8,346	-0.06%
2021/06/02	0	0.00	8	52.48	52.50	-8	8,578	-0.09%
2021/05/31	0	0.00	1	52.70	52.50	-1	8,689	-0.01%
2021/05/28	0	0.00	10	52.40	52.40	-10	8,738	-0.11%
2021/05/19	7	51.66	2	51.60	51.20	5	9,040	0.06%
2021/05/18	0.4	50.20	1	49.50	51.00	-0.6	9,037	-0.01%
2021/05/17	6	48.92	0	0.00	48.45	6	8,988	0.07%
2021/05/14	0	0.00	6	50.87	51.00	-6	8,783	-0.07%
2021/05/13	1	48.60	0	0.00	49.85	1	8,642	0.01%
2021/05/12	0.3	50.70	6	50.95	50.20	-5.7	8,526	-0.07%
2021/05/11	5.5	55.35	0	0.00	53.80	5.5	8,165	0.07%
2021/05/10	1	53.50	1	54.50	54.60	0	7,961	0.00%
2021/05/06	5	53.20	1	52.90	53.00	4	7,904	0.05%
2021/05/05	0	0.00	2	53.30	52.50	-2	7,852	-0.03%
2021/05/04	1	52.00	11	52.03	52.20	-10	7,773	-0.13%
2021/04/28	6	53.68	0	0.00	53.70	6	7,378	0.08%
2021/04/27	0	0.00	0.1	54.00	54.10	-0.1	7,421	0.00%
2021/04/26	10	53.70	0	0.00	54.30	10	7,393	0.14%
2021/04/23	0	0.00	0.3	53.10	53.20	-0.3	7,335	0.00%
2021/04/22	1.1	53.29	1	53.20	52.70	0.1	7,311	0.00%
2021/04/21	6	53.70	1	53.10	54.10	5	7,133	0.07%
2021/04/20	0	0.00	10	52.90	53.10	-10	7,055	-0.14%
2021/04/19	9	52.81	0	0.00	53.10	9	7,025	0.13%
2021/04/16	5	50.20	0	0.00	51.40	5	6,894	0.07%
2021/04/15	5	50.10	2	50.00	50.10	3	6,783	0.04%
2021/04/14	1	49.30	2	49.50	49.55	-1	6,728	-0.01%
2021/04/13	0	0.00	2	50.20	49.85	-2	6,716	-0.03%
2021/04/12	2	49.80	0.4	49.90	49.95	1.6	6,649	0.02%
2021/04/09	2	49.50	5	49.40	49.45	-3	6,629	-0.05%
2021/04/08	6.5	49.85	0	0.00	49.80	6.5	6,544	0.10%
2021/03/31	0	0.00	4	48.90	49.50	-4	6,175	-0.06%
2021/03/29	1	49.80	21	48.91	48.85	-20	5,902	-0.34%
2021/03/25	1	45.10	2	44.80	45.20	-1	5,226	-0.02%
2021/03/24	0	0.00	2	44.90	44.40	-2	5,136	-0.04%
2021/03/22	1	44.45	8	44.74	44.85	-7	5,014	-0.14%
2021/03/19	1	44.25	0	0.00	44.55	1	4,970	0.02%
2021/03/18	0	0.00	1	45.00	45.15	-1	4,895	-0.02%
2021/03/17	0.1	45.20	2	45.18	45.30	-1.9	4,839	-0.04%
2021/03/16	0	0.00	2	44.35	44.40	-2	4,730	-0.04%
2021/03/15	1	43.20	1	43.75	43.75	0	4,852	0.00%
2021/03/12	4	43.35	23	43.32	43.30	-19	4,930	-0.39%
2021/03/11	1	43.65	1	43.80	43.80	0	4,909	0.00%
2021/03/10	4	43.80	0	0.00	43.85	4	4,774	0.08%
2021/03/09	0	0.00	3	43.13	43.50	-3	4,695	-0.06%
2021/03/08	0	0.00	1	42.60	42.75	-1	4,623	-0.02%
2021/03/05	2	42.00	0	0.00	42.15	2	4,621	0.04%
2021/03/04	1	42.05	1	42.15	42.20	0	4,853	0.00%
2021/03/03	0	0.00	0.2	42.00	42.05	-0.2	4,788	0.00%
2021/03/02	1	41.65	0	0.00	41.60	1	4,714	0.02%
2021/02/24	6	41.35	0	0.00	41.45	6	4,608	0.13%
2021/02/23	11	41.68	0	0.00	41.75	11	4,563	0.24%
2021/02/22	0.5	41.00	0	0.00	41.20	0.5	4,583	0.01%
2021/02/18	1	40.85	1.4	40.76	40.90	-0.4	4,534	-0.01%
2021/02/17	0	0.00	0.2	40.25	40.20	-0.2	4,507	0.00%
2021/02/04	0	0.00	1	39.05	39.45	-1	4,576	-0.02%
2021/02/02	5	38.99	0	0.00	39.25	5	4,806	0.10%
2021/01/29	4	39.10	1	38.85	38.75	3	4,864	0.06%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/25	1	39.45	0	0.00	39.70	1	4,884	0.02%
2021/01/21	0	0.00	2	39.55	39.50	-2	5,016	-0.04%
2021/01/20	2	39.43	0	0.00	39.35	2	5,139	0.04%
2021/01/19	2	40.05	0	0.00	40.00	2	5,446	0.04%
2021/01/18	3	39.93	1	40.20	40.20	2	5,425	0.04%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/12	0	0.00	1	40.50	40.50	-1	5,374	-0.02%
2021/01/11	1	40.50	2	40.60	40.65	-1	5,350	-0.02%
2021/01/08	1.1	40.30	0	0.00	40.35	1.1	5,361	0.02%
2021/01/07	4	40.30	0	0.00	40.25	4	5,373	0.07%
2021/01/05	2	40.85	1	40.85	40.70	1	5,327	0.02%
2020/12/25	6	40.59	0	0.00	40.60	6	5,433	0.11%
2020/12/21	2	40.55	0	0.00	40.60	2	5,573	0.04%
2020/12/17	1	40.60	0	0.00	40.75	1	5,590	0.02%
2020/12/11	4	40.66	29	40.35	40.55	-25	5,568	-0.45%
2020/12/09	1	40.00	22	40.40	40.40	-21	5,490	-0.38%
2020/12/08	0	0.00	7	41.60	41.20	-7	5,326	-0.13%
2020/12/07	0	0.00	1	41.80	41.75	-1	5,223	-0.02%
2020/12/03	1	41.35	5	41.37	41.45	-4	5,148	-0.08%
2020/12/02	23	41.31	1	41.35	41.25	22	5,134	0.43%
2020/12/01	11	41.71	1	41.70	41.65	10	5,124	0.20%
2020/11/30	10	41.81	6	41.93	42.05	4	5,073	0.08%
2020/11/27	3	41.40	3	41.30	41.35	0	4,872	0.00%
2020/11/26	6	40.83	0	0.00	41.00	6	4,964	0.12%
2020/11/25	0	0.00	6	40.75	40.80	-6	5,174	-0.12%
2020/11/24	5	41.12	5	41.10	41.00	0	5,340	0.00%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/19	1	41.55	1	41.45	41.40	0	5,590	0.00%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	0	0.00	22	40.90	40.80	-22	5,871	-0.37%
2020/11/13	4	40.63	3	40.72	40.70	1	6,573	0.02%
2020/11/12	2	41.03	2	41.50	40.85	0	6,742	0.00%
2020/11/11	2	41.13	1	41.10	41.40	1	6,913	0.01%
2020/11/10	3	41.00	4	40.85	40.65	-1	6,835	-0.01%
2020/11/09	4	40.14	0	0.00	40.20	4	6,776	0.06%
2020/11/06	3	40.25	0	0.00	40.05	3	6,781	0.04%
2020/11/05	2	40.10	4	40.35	40.25	-2	6,780	-0.03%
2020/11/03	1	40.15	0	0.00	40.05	1	6,766	0.01%
2020/10/30	7	39.94	5	39.73	39.50	2	6,796	0.03%
2020/10/29	2	39.75	2.5	39.98	40.05	-0.5	6,757	-0.01%
2020/10/28	2	40.70	2	40.60	40.55	0	6,752	0.00%
2020/10/27	22	40.47	5	40.35	41.05	17	6,679	0.25%
2020/10/23	1	38.70	0	0.00	38.70	1	6,412	0.02%
2020/10/22	3	38.60	1	38.70	38.85	2	6,459	0.03%
2020/10/20	0	0.00	0.5	38.55	38.50	-0.5	6,543	-0.01%
2020/10/19	9	38.45	3	38.48	38.55	6	6,523	0.09%
2020/10/16	20	38.26	31	38.34	38.20	-11	6,513	-0.17%
2020/10/15	2	38.45	2	38.55	38.55	0	6,509	0.00%
2020/10/14	2	38.90	0	0.00	38.95	2	6,508	0.03%
2020/10/13	3	38.90	1	38.95	38.95	2	6,644	0.03%
2020/10/12	1	39.25	0	0.00	38.85	1	6,755	0.01%
2020/10/08	0	0.00	4	39.59	39.30	-4	6,856	-0.06%
2020/10/07	0.3	39.80	44	40.04	39.75	-43.8	6,888	-0.64%
2020/10/06	2	39.85	1	39.70	39.90	1	6,927	0.01%
2020/09/30	1	38.80	0	0.00	38.90	1	6,943	0.01%
2020/09/29	0.4	38.85	3	38.85	38.85	-2.6	6,951	-0.04%
2020/09/28	1	39.50	1	39.60	39.40	0	6,890	0.00%
2020/09/25	6	39.78	2	39.80	39.30	4	6,921	0.06%
2020/09/23	0	0.00	2	40.65	40.20	-2	7,020	-0.03%
2020/09/22	2	40.95	10	40.74	40.85	-8	7,024	-0.11%
2020/09/21	5	41.60	0	0.00	41.40	5	7,034	0.07%
2020/09/18	9	41.57	0	0.00	41.70	9	7,052	0.13%
2020/09/17	4	41.58	0	0.00	41.50	4	7,064	0.06%
2020/09/16	7	41.58	0	0.00	41.65	7	7,082	0.10%
2020/09/15	4	41.45	0	0.00	41.45	4	7,051	0.06%
2020/09/14	2	41.55	0	0.00	41.55	2	7,072	0.03%
2020/09/11	4	41.33	5	41.53	41.30	-1	7,096	-0.01%
2020/09/10	2	41.20	0	0.00	41.10	2	7,073	0.03%
2020/09/08	0	0.00	5	41.39	41.40	-5	7,177	-0.07%
2020/09/07	0	0.00	6	41.53	41.45	-6	7,272	-0.08%
2020/09/04	2	41.00	2	41.30	41.50	0	7,403	0.00%
2020/09/03	0	0.00	1	41.95	41.80	-1	7,475	-0.01%
2020/09/02	3	41.72	5	41.38	41.45	-2	7,464	-0.03%
2020/09/01	20	41.98	1	42.25	41.85	19	7,474	0.25%
2020/08/28	3	41.60	1	42.05	42.20	2	7,189	0.03%
2020/08/27	1	39.75	1	40.05	40.05	0	7,080	0.00%
2020/08/25	2	39.05	1	39.05	39.00	1	6,912	0.01%
2020/08/24	1	38.35	4	37.90	37.85	-3	6,825	-0.04%
2020/08/21	1	38.20	0	0.00	38.25	1	6,772	0.01%
2020/08/20	3	38.08	1	37.40	37.45	2	6,713	0.03%
2020/08/19	20	38.18	74	39.40	39.05	-54	6,444	-0.84%
2020/08/18	11	54.65	2	54.90	54.70	9	5,689	0.16%
2020/08/17	4	54.00	1	54.40	54.40	3	5,504	0.05%
2020/08/14	2	52.85	1	53.20	53.10	1	5,306	0.02%
2020/08/06	2	53.80	1	53.40	53.40	1	5,230	0.02%
2020/08/05	0	52.80	3	52.50	53.00	-3	5,195	-0.06%
2020/08/04	2	52.10	0	0.00	52.20	2	5,175	0.04%
2020/07/31	8	50.90	2	51.00	50.80	6	5,063	0.12%
2020/07/29	0	0.00	6	49.50	49.50	-6	4,963	-0.12%
2020/07/28	6	46.93	3	47.08	47.00	3	4,892	0.06%
2020/07/24	0	0.00	2	48.50	48.50	-2	4,848	-0.04%
2020/07/22	0	0.00	10	50.00	49.90	-10	4,941	-0.20%
2020/07/17	0	0.00	13	49.42	49.55	-13	4,874	-0.27%
2020/07/16	1	51.00	0	0.00	51.20	1	4,761	0.02%
2020/07/15	24	53.82	4	54.15	53.80	20	4,637	0.43%
2020/07/14	6	53.78	4	53.70	54.00	2	4,523	0.04%
2020/07/13	1	53.80	1	53.70	53.60	0	4,460	0.00%
2020/07/10	2	54.00	0	0.00	53.00	2	4,428	0.05%
2020/07/09	0	0.00	1	54.30	54.30	-1	4,373	-0.02%
2020/07/08	0	0.00	1	54.60	54.60	-1	4,335	-0.02%
2020/07/07	1	53.70	1	54.10	54.20	0	4,296	0.00%
2020/07/06	0	0.00	10	54.00	54.10	-10	4,287	-0.23%
2020/07/03	5	53.92	0	0.00	53.50	5	4,273	0.12%
2020/07/02	1	53.90	2	53.85	54.00	-1	4,302	-0.02%
2020/07/01	1	51.60	5	51.78	51.70	-4	4,350	-0.09%
2020/06/30	1	51.20	0	0.00	51.10	1	4,565	0.02%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/22	2	50.30	2	50.30	50.50	0	4,536	0.00%
2020/06/19	1	50.20	2	50.45	50.20	-1	4,583	-0.02%
2020/06/18	2	49.80	1	50.30	50.30	1	4,597	0.02%
2020/06/17	12	49.90	0	0.00	49.85	12	4,584	0.26%
2020/06/16	1	50.30	0	0.00	50.20	1	4,617	0.02%
2020/06/15	10	50.08	4	50.06	49.95	6	4,641	0.13%
2020/06/12	0	0.00	2	49.20	49.80	-2	4,626	-0.04%
2020/06/11	2	51.50	3	51.10	50.10	-1	4,573	-0.02%
2020/06/10	1	51.00	11	50.92	51.40	-10	4,436	-0.23%
2020/06/08	1	49.40	5	49.48	49.60	-4	4,375	-0.09%
2020/06/05	1	48.55	12	48.69	48.75	-11	4,314	-0.25%
2020/06/04	6	48.30	0	0.00	48.20	6	4,284	0.14%
2020/06/03	2	48.20	2	48.38	48.30	0	4,290	0.00%
2020/06/02	1	47.20	3	46.60	47.30	-2	4,169	-0.05%
2020/05/28	6	46.07	3	46.20	45.75	3	3,998	0.08%
2020/05/27	1	46.15	6	46.15	46.10	-5	3,962	-0.13%
2020/05/26	1	45.65	1	45.65	45.75	0	3,934	0.00%
2020/05/22	4	45.31	0	0.00	45.00	4	3,892	0.10%
2020/05/21	1	45.40	1	45.85	45.80	0	3,845	0.00%
2020/05/20	2	45.10	0	0.00	45.00	2	3,794	0.05%
2020/05/19	3	45.08	2	45.10	45.25	1	3,756	0.03%
2020/05/18	0	0.00	1	44.55	44.65	-1	3,691	-0.03%
2020/05/13	0	0.00	19	44.05	44.10	-19	3,538	-0.54%
2020/05/08	0	0.00	10	43.90	43.95	-10	3,459	-0.29%
2020/05/05	11	43.63	10	43.75	43.80	1	3,424	0.03%
2020/05/04	5	43.71	1	43.75	43.75	4	3,409	0.12%
2020/04/30	4	44.55	0	0.00	44.60	4	3,406	0.12%
2020/04/29	31	44.94	32	44.83	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	3	43.50	43.95	-3	3,313	-0.09%
2020/04/27	0	0.00	3	42.77	42.75	-3	3,294	-0.09%
2020/04/24	4	41.50	6	41.82	41.70	-2	3,219	-0.06%
2020/04/23	12	41.65	10	41.55	41.60	2	3,202	0.06%
2020/04/17	0	0.00	3	42.30	41.80	-3	3,106	-0.10%
2020/04/16	1	41.55	1	41.95	41.95	0	3,052	0.00%
2020/04/15	0	0.00	3	42.10	41.95	-3	3,021	-0.10%
2020/04/10	1	41.30	0	0.00	41.45	1	2,942	0.03%
2020/04/09	3	41.48	0	0.00	41.30	3	2,923	0.10%
2020/04/07	5	41.79	20	42.00	41.30	-15	2,832	-0.53%
2020/04/06	27	42.09	3	42.13	41.95	24	2,735	0.88%
2020/04/01	12	41.91	0	0.00	42.00	12	2,553	0.47%
2020/03/30	1	34.25	1	34.55	34.75	0	2,288	0.00%
2020/03/27	3	34.55	1	34.45	34.80	2	2,431	0.08%
2020/03/26	3	33.70	1	33.60	33.75	2	2,530	0.08%
2020/03/25	0	0.00	0.4	33.40	33.40	-0.4	2,631	-0.02%
2020/03/24	0	0.00	6	31.27	31.45	-6	2,628	-0.23%
2020/03/23	0	0.00	1	30.15	30.10	-1	2,638	-0.04%
2020/03/20	3.5	31.47	8	31.37	31.20	-4.5	2,635	-0.17%
2020/03/19	15	30.30	8	30.40	30.10	7	2,616	0.27%
2020/03/18	4	34.11	2	33.55	33.40	2	2,512	0.08%
2020/03/16	3	36.63	4	35.90	35.90	-1	2,400	-0.04%
2020/03/13	2	36.33	0	0.00	37.45	2	2,383	0.08%
2020/03/12	7	39.58	2	39.60	39.40	5	2,313	0.22%
2020/03/11	0	0.00	1	40.65	40.70	-1	2,278	-0.04%
2020/03/10	0	0.00	0.7	40.40	40.35	-0.7	2,289	-0.03%
2020/03/09	1	40.40	2	40.35	40.30	-1	2,273	-0.04%
2020/03/06	2	42.05	1	41.75	41.75	1	2,220	0.05%
2020/03/03	3	41.63	3	41.67	41.65	0	2,272	0.00%
2020/03/02	2	40.60	2	40.98	41.15	0	2,277	0.00%
2020/02/27	5	41.05	3	41.33	41.05	2	2,323	0.09%
2020/02/26	1	41.30	1	41.70	41.55	0	2,321	0.00%
2020/02/25	1	41.40	2	41.73	41.75	-1	2,344	-0.04%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/18	0	0.00	2	42.48	42.55	-2	2,479	-0.08%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/10	1	41.50	2	42.00	42.00	-1	2,754	-0.04%
2020/02/07	2	42.18	1	42.10	42.10	1	2,780	0.04%
2020/02/06	0	0.00	2	42.75	42.70	-2	2,780	-0.07%
2020/02/05	1	41.80	2	41.80	42.05	-1	2,784	-0.04%
2020/02/03	7	41.50	1	41.60	41.60	6	2,743	0.22%
2020/01/30	21	42.40	0	0.00	42.10	21	2,738	0.77%
2020/01/20	0	0.00	1	45.45	45.45	-1	2,685	-0.04%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/15	1	45.10	0	0.00	45.10	1	2,781	0.04%
2020/01/13	1	45.30	0	0.00	45.35	1	2,805	0.04%
2020/01/08	2	44.30	2	44.23	44.10	0	2,905	0.00%
2020/01/07	1	44.55	0	0.00	44.60	1	2,929	0.03%
2020/01/06	0	0.00	3	44.60	44.60	-3	2,928	-0.10%
2020/01/02	1	45.10	0	0.00	45.15	1	2,945	0.03%
2019/12/30	10	45.64	0	0.00	45.50	10	2,964	0.34%
2019/12/24	0	0.00	1	44.70	44.70	-1	2,909	-0.03%
2019/12/23	20	44.06	0	0.00	43.90	20	2,739	0.73%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	45.10	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/13	1	45.45	0	0.00	45.60	1	2,247	0.04%
2019/12/10	1	45.75	0	0.00	45.65	1	2,205	0.05%
2019/12/09	0.8	45.80	0	0.00	45.75	0.8	2,196	0.04%
2019/12/05	2	46.05	0	0.00	45.85	2	2,159	0.09%
2019/11/29	0	0.00	2	46.10	45.60	-2	2,116	-0.09%
2019/11/28	6	46.59	2	46.63	46.35	4	2,073	0.19%
2019/11/27	2	46.48	0	0.00	46.45	2	2,060	0.10%
2019/11/19	1	47.85	0	0.00	47.40	1	1,928	0.05%
2019/11/14	1	47.60	1	47.10	48.30	0	1,824	0.00%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	10	47.45	47.45	-10	1,752	-0.57%
2019/10/24	0	0.00	5	46.80	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	5	45.90	45.95	-5	1,629	-0.31%
2019/10/21	0	0.00	6	45.65	45.75	-6	1,589	-0.38%
2019/10/18	0	0.00	5	45.50	45.50	-5	1,569	-0.32%
2019/10/16	3	44.50	4	44.38	44.45	-1	1,472	-0.07%
2019/10/15	2	44.25	2	44.15	44.30	0	1,464	0.00%
2019/10/08	0	0.00	2	43.30	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	1	43.10	42.95	-1	1,396	-0.07%
2019/10/04	0	0.00	2	42.30	42.25	-2	1,366	-0.15%
2019/10/03	2	41.68	0	0.00	41.70	2	1,375	0.15%
2019/09/27	2	41.60	2	41.53	41.50	0	1,438	0.00%
2019/09/24	0	0.00	1	42.15	42.15	-1	1,463	-0.07%
2019/09/23	1	42.10	0	0.00	41.95	1	1,463	0.07%
2019/09/20	2	42.43	0	0.00	42.10	2	1,471	0.14%
2019/09/19	1	42.70	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	1	42.90	43.15	-1	1,595	-0.06%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	2	43.43	43.45	-2	1,866	-0.11%
2019/09/09	1	42.95	0	0.00	42.95	1	1,997	0.05%
2019/09/06	0	0.00	2	43.00	42.90	-2	2,004	-0.10%
2019/09/05	0	0.00	1	43.10	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	4	43.10	43.00	-4	2,019	-0.20%
2019/08/30	3	42.50	0	0.00	42.55	3	2,022	0.15%
2019/08/29	1	42.10	0	0.00	42.15	1	2,009	0.05%
2019/08/27	3	42.45	0	0.00	41.80	3	2,060	0.15%
2019/08/26	1	42.40	1	42.80	42.45	0	2,026	0.00%
2019/08/20	1	42.65	0	0.00	42.50	1	2,063	0.05%
2019/08/15	0	0.00	2	43.43	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	2	43.05	42.75	-2	1,953	-0.10%
2019/08/13	1	41.85	4	42.48	42.55	-3	1,897	-0.16%
2019/08/12	0	0.00	8	42.28	42.40	-8	1,881	-0.43%
2019/08/06	0	0.00	2	40.98	40.80	-2	1,915	-0.10%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.45	0	0.00	40.35	1	1,920	0.05%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/31	2	41.50	0	0.00	41.45	2	1,955	0.10%
2019/07/26	1	41.70	1	42.05	41.90	0	1,967	0.00%
2019/07/25	2	41.20	1	41.70	41.75	1	1,968	0.05%
2019/07/24	3	41.38	0.7	41.20	41.05	2.3	1,976	0.12%
2019/07/23	1	41.90	0	0.00	41.70	1	1,963	0.05%
2019/07/22	0	0.00	2	42.15	42.20	-2	1,966	-0.10%
2019/07/19	0	0.00	2	42.00	41.85	-2	1,976	-0.10%
2019/07/17	3	41.47	0	0.00	41.35	3	1,998	0.15%
2019/07/16	2	41.75	0	0.00	41.85	2	1,986	0.10%
2019/07/15	2	41.98	0	0.00	42.00	2	2,014	0.10%
2019/07/09	1	42.15	0	0.00	42.10	1	2,144	0.05%
2019/07/08	3	42.85	0	0.00	42.50	3	2,145	0.14%
2019/06/25	2	45.10	3	45.15	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	2	45.13	45.50	-2	2,274	-0.09%
2019/06/20	0	0.00	1.6	44.33	44.20	-1.6	2,005	-0.08%
2019/06/19	0	0.00	4	43.31	43.65	-4	1,965	-0.20%
2019/06/14	1.3	41.52	0.6	41.40	41.40	0.7	1,879	0.04%
2019/06/11	0	0.00	3	42.08	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	1	41.10	41.30	-1	1,893	-0.05%
2019/05/29	1	40.25	1	40.80	40.15	0	1,882	0.00%
2019/05/24	4	40.21	0	0.00	40.15	4	1,842	0.22%
2019/05/14	65	40.45	66	40.17	39.90	-1	1,882	-0.05%
2019/05/08	1.4	41.24	0	0.00	40.90	1.4	1,814	0.08%
2019/05/06	4	41.71	0	0.00	41.60	4	1,797	0.22%
2019/04/30	2	41.80	0	0.00	42.40	2	1,792	0.11%
2019/04/26	2	41.58	0	0.00	41.65	2	1,777	0.11%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/22	0.7	42.60	0	0.00	42.50	0.7	1,735	0.04%
2019/04/19	0	0.00	1.2	42.97	42.75	-1.2	1,732	-0.07%
2019/04/18	7	41.92	0	0.00	41.75	7	1,696	0.41%
2019/04/16	6	42.75	0	0.00	42.75	6	1,628	0.37%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/11	1	43.65	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.55	2	43.68	43.95	-1	1,548	-0.06%
2019/04/09	6	44.16	0	0.00	44.20	6	1,492	0.40%
2019/04/08	11	44.62	20	44.68	44.60	-9	1,455	-0.62%
2019/04/03	2	45.05	0	0.00	45.05	2	1,400	0.14%
2019/04/02	0.6	45.60	0	0.00	45.60	0.6	1,376	0.04%
2019/04/01	2	45.90	0	0.00	45.80	2	1,361	0.15%
2019/03/29	22	45.97	1	45.80	46.60	21	1,337	1.57%
2019/03/20	0	0.00	1	48.65	48.75	-1	1,189	-0.08%
2019/03/04	0.3	48.25	0	0.00	48.30	0.3	1,226	0.02%
2019/02/22	0.4	48.30	2	48.48	48.55	-1.6	1,218	-0.13%
2019/02/20	2	48.23	0	0.00	48.10	2	1,227	0.16%
2019/02/18	0	0.00	2	47.48	47.60	-2	1,231	-0.16%
2019/02/15	1	46.80	1	47.40	46.80	0	1,207	0.00%
2019/02/13	1	46.75	0	0.00	46.60	1	1,212	0.08%
2019/01/24	1	46.30	0	0.00	46.35	1	1,208	0.08%
2019/01/15	0	0.00	1	47.05	47.15	-1	1,292	-0.08%
2019/01/14	1	46.40	0	0.00	46.40	1	1,297	0.08%
2019/01/10	1	47.00	0	0.00	47.00	1	1,343	0.07%
2019/01/09	0	0.00	1	46.85	46.95	-1	1,367	-0.07%
2019/01/08	1	45.50	0	0.00	45.50	1	1,382	0.07%
2018/12/25	3	44.40	0	0.00	44.40	3	2,029	0.15%
2018/12/22	3	45.10	0.6	45.20	45.10	2.4	2,104	0.11%
2018/12/07	0	0.00	0.1	47.55	47.70	-0.1	2,610	0.00%
2018/11/30	0	0.00	20.2	48.65	48.95	-20.2	2,651	-0.76%
2018/11/28	0	0.00	2	48.03	48.35	-2	2,616	-0.08%
2018/11/27	0	0.00	1	47.20	47.30	-1	2,621	-0.04%
2018/11/21	0	0.00	4	47.70	47.85	-4	2,676	-0.15%
2018/11/15	1	46.20	0	0.00	45.85	1	2,841	0.04%
2018/11/05	0.5	43.00	0	0.00	43.00	0.5	3,038	0.01%
2018/11/01	0	0.00	1	43.40	43.05	-1	3,045	-0.03%
2018/10/30	1.2	41.87	0	0.00	41.95	1.2	3,054	0.04%
2018/10/29	3	41.85	0	0.00	41.85	3	3,074	0.10%
2018/10/26	0	0.00	28	42.18	42.30	-28	3,093	-0.91%
2018/10/25	9	42.53	32	42.41	42.05	-23	3,181	-0.72%
2018/10/23	10	43.85	0	0.00	44.40	10	3,290	0.30%
2018/10/18	0.4	44.50	50	44.61	44.35	-49.6	3,332	-1.49%
2018/10/17	0	0.00	35	45.22	44.95	-35	3,329	-1.05%
2018/10/15	0	0.00	35	45.60	45.50	-35	3,301	-1.06%
2018/10/12	1	46.30	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0.4	45.50	0	0.00	45.40	0.4	3,248	0.01%
2018/10/09	1	50.90	0	0.00	50.40	1	3,134	0.03%
2018/10/08	0	0.00	0.2	50.50	50.50	-0.2	3,142	-0.01%
2018/09/26	2	35.98	3	35.83	35.75	-1	3,086	-0.03%
2018/09/25	1	35.40	3	35.90	35.95	-2	3,035	-0.07%
2018/09/19	0	0.00	1	35.35	35.30	-1	2,877	-0.03%
2018/09/18	1	35.30	0	0.00	35.35	1	2,873	0.03%
2018/09/14	1	35.05	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	4	34.40	34.80	-4	2,776	-0.14%
2018/09/10	0	0.00	10	33.35	33.15	-10	2,820	-0.35%
2018/08/22	0	0.00	0.2	34.30	34.40	-0.2	3,302	0.00%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/15	10	34.60	2	34.48	34.30	8	3,299	0.24%
2018/08/14	1	34.00	0	0.00	34.00	1	3,240	0.03%
2018/08/09	0	0.00	20	33.70	33.70	-20	3,259	-0.61%
2018/08/02	0	0.00	6	33.83	33.55	-6	3,269	-0.18%
2018/08/01	0	0.00	10	34.13	33.70	-10	3,259	-0.31%
2018/07/30	0	0.00	2	33.55	33.65	-2	3,213	-0.06%
2018/07/26	2	33.60	0	0.00	33.75	2	3,267	0.06%
2018/07/24	1	33.30	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.05	0	0.00	33.00	2	3,290	0.06%
2018/07/20	1	34.90	0	0.00	34.90	1	3,248	0.03%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/05	6	33.85	0	0.00	33.80	6	3,893	0.15%
2018/06/28	1	34.55	1	34.80	34.75	0	4,195	0.00%
2018/06/26	3	35.25	0	0.00	35.05	3	4,254	0.07%
2018/06/20	0	0.00	11	35.51	35.85	-11	4,803	-0.23%
2018/06/19	2.2	35.68	0	0.00	35.60	2.2	4,845	0.05%
2018/06/15	3	35.93	1	35.80	36.20	2	4,892	0.04%
2018/06/13	1	35.95	0	0.00	35.80	1	4,796	0.02%
2018/06/12	0	0.00	15	36.19	36.15	-15	4,798	-0.31%
2018/06/07	0	0.00	1	36.95	36.95	-1	4,839	-0.02%
2018/06/06	100	37.10	1	37.00	37.15	99	4,844	2.04%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/31	1	35.50	1	36.15	36.15	0	4,804	0.00%
2018/05/28	0	0.00	3	35.78	35.70	-3	4,756	-0.06%
2018/05/24	0	0.00	0.2	35.60	35.60	-0.2	4,795	0.00%
2018/05/22	0	0.00	10	35.90	35.80	-10	4,844	-0.21%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	10	35.35	0	0.00	35.35	10	4,858	0.21%
2018/05/09	0	0.00	5	35.55	35.45	-5	5,117	-0.10%
2018/05/07	1	35.15	0	0.00	35.40	1	5,185	0.02%
2018/05/04	2	35.33	1	35.25	35.10	1	5,199	0.02%
2018/05/02	0	0.00	1	36.30	36.00	-1	5,291	-0.02%
2018/04/23	1	36.20	1.4	36.24	36.30	-0.4	5,321	-0.01%
2018/04/20	2	36.35	0	0.00	36.45	2	5,356	0.04%
2018/04/19	0	0.00	1	36.25	36.25	-1	5,352	-0.02%
2018/04/17	1	36.20	1	35.60	35.60	0	5,330	0.00%
2018/04/16	60	36.49	2	36.60	36.50	58	5,231	1.11%
2018/04/13	1	36.40	1	36.30	36.50	0	5,228	0.00%
2018/04/12	14	36.31	12	36.43	36.20	2	5,221	0.04%
2018/04/11	50	35.85	47	35.95	35.80	3	5,124	0.06%
2018/04/10	22	35.66	1	35.60	35.60	21	5,051	0.42%
2018/04/09	6	35.03	1	35.20	35.40	5	4,957	0.10%
2018/04/03	0	0.00	1	34.10	34.15	-1	4,786	-0.02%
2018/04/02	5	34.30	0	0.00	34.10	5	4,791	0.10%
2018/03/31	0	0.00	6	34.30	34.10	-6	4,784	-0.13%
2018/03/28	35	34.40	0	0.00	34.45	35	4,707	0.74%
2018/03/27	113	35.48	6	35.28	34.55	107	4,635	2.31%	大買/鉅額交易
2018/03/23	0	0.00	3.2	33.72	33.90	-3.2	4,117	-0.08%
2018/03/22	0	0.00	7	34.29	34.00	-7	4,039	-0.17%
2018/03/21	1	34.45	2	34.43	34.35	-1	3,971	-0.03%
2018/03/16	0	0.00	1	33.90	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	1	33.70	33.90	-1	3,810	-0.03%
2018/03/13	0	0.00	3	33.52	33.55	-3	3,726	-0.08%
2018/03/12	1	33.70	1.6	33.66	33.70	-0.6	3,719	-0.02%
2018/03/09	1	33.45	10	33.20	33.25	-9	3,724	-0.24%
2018/03/08	1	33.75	3	33.53	33.35	-2	3,730	-0.05%
2018/03/07	0	0.00	1	33.35	33.20	-1	3,665	-0.03%
2018/03/05	1	32.50	0	0.00	32.35	1	3,664	0.03%
2018/03/02	0	0.00	1	32.45	32.40	-1	3,639	-0.03%
2018/02/26	0	0.00	6	32.80	32.80	-6	3,680	-0.16%
2018/02/23	4	32.38	3.4	32.43	32.25	0.7	3,682	0.02%
2018/02/22	5	32.25	2	31.73	32.25	3	3,820	0.08%
2018/02/21	5	31.70	0	0.00	31.65	5	4,040	0.12%
2018/02/12	6	30.63	0	0.00	30.95	6	4,479	0.13%
2018/02/08	1	30.85	0	0.00	30.70	1	4,450	0.02%
2018/02/07	1	30.95	0	0.00	30.85	1	4,550	0.02%
2018/02/05	0	0.00	1	32.05	32.45	-1	4,464	-0.02%
2018/02/02	2	32.90	0	0.00	32.80	2	4,430	0.05%
2018/02/01	0	0.00	0.4	33.10	33.10	-0.4	4,478	-0.01%
2018/01/31	1	33.55	4	33.61	33.45	-3	4,616	-0.06%
2018/01/26	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	1	33.85	1	33.90	33.95	0	4,586	0.00%
2018/01/24	2	33.55	3	33.55	33.50	-1	4,539	-0.02%
2018/01/22	0	0.00	3.8	33.56	33.55	-3.8	4,618	-0.08%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	0	0.00	1	33.85	33.80	-1	4,614	-0.02%
2018/01/15	1	33.70	30	33.65	33.65	-29	4,564	-0.64%
2018/01/11	0	0.00	3	33.55	33.35	-3	4,519	-0.07%
2018/01/10	0	0.00	5	33.30	33.30	-5	4,495	-0.11%
2018/01/09	0	0.00	0.2	33.15	33.30	-0.2	4,468	0.00%
2018/01/08	1	33.30	6.4	33.28	33.30	-5.4	4,471	-0.12%
2018/01/05	0	0.00	2	32.95	33.10	-2	4,407	-0.05%
2018/01/03	2	32.40	1	32.20	32.40	1	4,313	0.02%
2018/01/02	0	0.00	1	31.85	32.00	-1	4,252	-0.02%