潤泰新 (9945)-元富-緯城券商分點個股進出

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
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股▲0.68%
914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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/06	24.1	43.34	12	43.45	43.10	12.1	10,526	0.11%
2024/05/03	21	42.40	12	42.48	42.45	9	9,754	0.09%
2024/05/02	14	41.51	43.4	41.87	42.25	-29.4	8,177	-0.36%
2024/04/30	9.1	38.89	1.7	39.28	38.45	7.4	6,856	0.11%
2024/04/29	3	38.53	29.1	38.69	38.75	-26.1	6,442	-0.41%
2024/04/26	21.6	37.21	15.5	37.43	37.90	6.1	6,187	0.10%
2024/04/25	0	0.00	1.3	36.88	36.85	-1.3	5,946	-0.02%
2024/04/24	0.1	36.75	0	0.00	36.85	0.1	5,939	0.00%
2024/04/23	1	36.50	10.1	36.80	36.95	-9.1	5,998	-0.15%
2024/04/22	2	36.15	4.1	36.90	36.60	-2.1	6,018	-0.03%
2024/04/19	3.1	35.43	2	35.98	36.15	1.1	5,776	0.02%
2024/04/18	1	36.20	8.5	36.35	36.45	-7.5	5,567	-0.13%
2024/04/17	10	34.45	0	0.00	34.85	10	5,274	0.19%
2024/04/16	8.1	34.62	3	34.45	34.45	5.1	5,263	0.10%
2024/04/15	2	35.30	0	0.00	35.20	2	5,183	0.04%
2024/04/12	3.8	34.75	3	34.95	34.95	0.8	5,140	0.01%
2024/04/11	2	35.15	0.5	34.85	34.90	1.5	5,142	0.03%
2024/04/10	0.2	35.00	0	0.00	35.00	0.2	5,094	0.00%
2024/04/09	0.5	34.87	1	35.00	34.95	-0.5	5,171	-0.01%
2024/04/08	4	34.44	0	0.00	34.50	4	5,354	0.08%
2024/04/03	4	34.79	6	34.75	34.65	-2	5,405	-0.04%
2024/04/02	1	35.10	1	35.35	35.05	0	5,487	0.00%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/27	3.2	35.30	0	0.00	35.25	3.2	5,412	0.06%
2024/03/25	0	0.00	1.4	35.24	35.15	-1.4	5,356	-0.03%
2024/03/22	0	35.10	0	0.00	35.10	0	5,335	0.00%
2024/03/21	1	35.20	6.1	35.24	35.35	-5.1	5,325	-0.09%
2024/03/20	4.1	33.81	80	33.85	34.15	-75.9	5,712	-1.33%
2024/03/19	8.2	34.30	70	34.20	34.10	-61.8	5,745	-1.08%
2024/03/18	1.1	34.72	0	0.00	34.70	1.1	5,617	0.02%
2024/03/15	1.2	35.23	0	0.00	35.00	1.2	5,568	0.02%
2024/03/14	15.5	35.59	3	35.55	35.50	12.5	5,457	0.23%
2024/03/13	2	36.90	0	0.00	36.85	2	5,191	0.04%
2024/03/12	0	0.00	7.6	36.76	36.95	-7.6	5,182	-0.15%
2024/03/11	5	36.50	0	0.00	36.40	5	5,193	0.10%
2024/03/08	3	35.78	0	0.00	35.85	3	5,166	0.06%
2024/03/07	4	35.68	0	0.00	35.85	4	5,293	0.08%
2024/03/05	3	35.65	0	0.00	35.65	3	5,284	0.06%
2024/03/04	9.1	35.81	0	0.00	35.65	9.1	5,303	0.17%
2024/03/01	1.1	36.00	0	0.00	36.00	1.1	5,261	0.02%
2024/02/29	3.1	35.97	5.4	36.00	36.35	-2.3	5,261	-0.04%
2024/02/27	5	36.48	0	0.00	36.20	5	5,240	0.10%
2024/02/26	0	0.00	30.3	36.66	36.65	-30.3	5,247	-0.58%
2024/02/21	1	36.81	0	0.00	36.85	1	5,353	0.02%
2024/02/20	3.6	37.07	0	0.00	36.95	3.6	5,374	0.07%
2024/02/19	1	37.14	7.2	36.72	37.15	-6.1	5,410	-0.11%
2024/02/16	1.1	36.15	0	0.00	36.20	1.1	5,509	0.02%
2024/02/15	1	36.10	0	0.00	36.10	1	5,583	0.02%
2024/02/05	2	35.68	0	0.00	35.75	2	5,539	0.04%
2024/02/02	1	35.95	0	0.00	36.05	1	5,491	0.02%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	1	36.35	0	0.00	35.90	1	5,473	0.02%
2024/01/29	1	36.35	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0.1	36.30	2.1	36.32	36.35	-2	5,520	-0.04%
2024/01/25	0	35.95	0.1	35.95	35.80	0	5,497	0.00%
2024/01/24	0	0.00	1	36.25	36.00	-1	5,483	-0.02%
2024/01/23	10	35.62	8	35.62	35.60	2	5,510	0.04%
2024/01/22	0	0.00	2	35.50	35.45	-2	5,501	-0.04%
2024/01/19	0	0.00	1	35.50	35.45	-1	5,473	-0.02%
2024/01/18	3	34.80	0	0.00	34.80	3	5,448	0.06%
2024/01/17	4.1	35.18	0	0.00	34.90	4.1	5,386	0.08%
2024/01/16	4.4	36.14	0	0.00	35.90	4.4	5,227	0.08%
2024/01/15	1	37.10	0	0.00	37.00	1	5,090	0.02%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/11	1	36.85	0	0.00	37.00	1	5,185	0.02%
2024/01/10	0.1	37.05	0	0.00	36.95	0.1	5,178	0.00%
2024/01/09	0.1	37.45	7	37.37	37.20	-7	5,158	-0.13%
2024/01/05	0.1	38.10	0	0.00	38.05	0.1	5,057	0.00%
2024/01/03	3	38.80	0	0.00	38.70	3	5,005	0.06%
2024/01/02	2.3	39.06	5.1	39.02	39.25	-2.9	4,893	-0.06%
2023/12/29	4	37.89	0	0.00	37.75	4	4,681	0.09%
2023/12/28	0.1	37.70	11.1	37.77	37.85	-11	4,656	-0.24%
2023/12/25	0	0.00	1	36.55	36.25	-1	4,535	-0.02%
2023/12/22	2.7	36.36	1	36.35	36.25	1.7	4,613	0.04%
2023/12/19	0	0.00	0	36.55	36.45	0	4,859	0.00%
2023/12/18	11	37.05	0	0.00	37.00	11	4,835	0.23%
2023/12/14	1.3	37.00	1.5	36.99	36.95	-0.2	4,295	0.00%
2023/12/12	0.6	36.45	0.5	36.35	36.20	0.1	4,244	0.00%
2023/12/11	4	36.44	0	0.00	36.50	4	4,281	0.09%
2023/12/08	1.1	36.97	0	0.00	36.60	1.1	4,310	0.03%
2023/12/07	7	37.12	0	0.00	36.90	7	4,314	0.16%
2023/12/06	6.7	37.40	1.1	37.36	37.30	5.6	4,430	0.13%
2023/12/05	3	36.77	0	0.00	36.75	3	4,490	0.07%
2023/12/04	2	37.15	2.3	36.90	37.15	-0.3	4,754	-0.01%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/29	0	0.00	0.1	36.00	35.85	-0.1	4,766	0.00%
2023/11/28	0	0.00	1	35.85	35.85	-1	4,739	-0.02%
2023/11/27	1	35.75	0	0.00	35.50	1	4,695	0.02%
2023/11/24	0	0.00	1	35.90	35.85	-1	4,687	-0.02%
2023/11/22	0.1	35.73	1.4	35.70	35.75	-1.3	4,762	-0.03%
2023/11/21	0.1	35.91	1	35.90	35.95	-0.9	4,810	-0.02%
2023/11/20	9.1	35.98	0	0.00	35.80	9.1	4,752	0.19%
2023/11/16	10	36.75	1.1	36.82	36.80	9	4,779	0.19%
2023/11/15	83	36.17	0.8	36.60	36.70	82.2	4,790	1.72%
2023/11/14	3	35.20	2.1	35.50	35.50	1	4,642	0.02%
2023/11/13	0	0.00	1.4	34.46	34.70	-1.4	4,594	-0.03%
2023/11/10	0	0.00	0.9	34.20	34.15	-0.9	4,577	-0.02%
2023/11/09	0	34.35	0	0.00	34.35	0	4,623	0.00%
2023/11/08	0.1	34.35	0.8	34.25	34.45	-0.7	4,705	-0.01%
2023/11/06	0.1	34.50	1.1	34.25	34.50	-1	4,754	-0.02%
2023/11/03	0.7	34.05	0	0.00	34.10	0.7	4,757	0.01%
2023/11/01	0.7	32.69	0	0.00	32.60	0.7	4,827	0.01%
2023/10/31	0.2	32.87	0	0.00	32.40	0.2	4,855	0.00%
2023/10/27	0.2	33.50	0	0.00	33.40	0.2	4,903	0.00%
2023/10/26	2.1	33.20	0	0.00	33.10	2.1	4,967	0.04%
2023/10/24	0.2	33.49	0	0.00	33.55	0.2	5,088	0.00%
2023/10/23	0	0.00	0.4	33.40	33.20	-0.4	5,127	-0.01%
2023/10/20	8.4	33.17	1.2	33.20	33.20	7.2	5,154	0.14%
2023/10/19	2.2	33.64	0	0.00	33.40	2.2	5,153	0.04%
2023/10/18	1.5	34.54	0	0.00	34.10	1.5	5,155	0.03%
2023/10/17	1	34.66	0	0.00	34.65	1	5,158	0.02%
2023/10/12	0	0.00	0.1	35.48	35.75	-0.1	5,401	0.00%
2023/10/11	0.1	35.28	2.4	35.28	35.35	-2.3	5,433	-0.04%
2023/10/06	0	0.00	0.9	34.85	34.90	-0.9	5,429	-0.02%
2023/10/05	3	34.40	0.8	34.37	34.25	2.2	5,450	0.04%
2023/10/04	1.4	34.44	12.5	34.27	34.00	-11.1	5,481	-0.20%
2023/10/03	1.2	35.01	1	35.10	34.90	0.2	5,447	0.00%
2023/10/02	0	0.00	5	35.35	35.20	-5	5,416	-0.09%
2023/09/28	1.4	35.25	9	35.20	35.20	-7.6	5,433	-0.14%
2023/09/27	0.2	35.45	0.1	36.18	35.20	0.1	5,440	0.00%
2023/09/26	11.4	35.48	14	35.30	35.30	-2.7	5,428	-0.05%
2023/09/25	0.6	37.15	4.6	37.09	36.70	-4.1	5,280	-0.08%
2023/09/12	0.5	34.95	0	0.00	35.00	0.5	5,285	0.01%
2023/09/11	0	0.00	2	34.80	34.75	-2	5,299	-0.04%
2023/09/08	6.2	34.75	0	0.00	34.80	6.2	5,338	0.12%
2023/09/07	3	35.12	0	0.00	35.00	3	5,454	0.06%
2023/09/06	2.1	35.88	0	0.00	35.60	2.1	5,452	0.04%
2023/09/05	2	36.65	11.3	36.02	36.40	-9.3	5,413	-0.17%
2023/09/04	29	36.59	0	0.00	36.10	29	5,409	0.54%
2023/08/31	0	0.00	3.1	36.82	36.85	-3.1	5,542	-0.06%
2023/08/30	2	36.95	1	36.70	36.60	1	5,703	0.02%
2023/08/29	0	0.00	4.2	36.55	36.65	-4.2	5,614	-0.07%
2023/08/28	0	0.00	2.3	35.57	35.70	-2.3	5,309	-0.04%
2023/08/25	2.7	34.56	2.1	34.62	34.50	0.7	5,274	0.01%
2023/08/24	0	0.00	2	33.23	33.30	-2	5,180	-0.04%
2023/08/23	2.1	33.05	0.3	33.20	33.00	1.8	5,192	0.04%
2023/08/22	2.1	33.36	0	0.00	33.35	2.1	5,227	0.04%
2023/08/21	1.1	33.55	0.1	33.80	33.65	1.1	5,272	0.02%
2023/08/18	2	33.23	0	0.00	33.20	2	5,260	0.04%
2023/08/17	326.1	33.20	320.5	33.25	33.20	5.6	5,242	0.11%	大買/大賣/
2023/08/16	2.2	33.97	0	0.00	33.80	2.2	5,159	0.04%
2023/08/15	0	0.00	0.6	34.65	34.50	-0.6	5,126	-0.01%
2023/08/14	1	34.50	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	35.10	0	0.00	35.05	0	5,142	0.00%
2023/08/10	3	34.75	0	0.00	34.55	3	5,136	0.06%
2023/08/09	2	34.93	6	35.02	34.85	-4	5,172	-0.08%
2023/08/08	1.1	35.05	1	35.19	34.90	0.1	5,184	0.00%
2023/08/04	2	35.20	0	0.00	35.15	2	5,202	0.04%
2023/08/02	2	35.23	1	35.15	35.10	1	5,198	0.02%
2023/07/28	0	35.80	0	0.00	35.60	0	5,157	0.00%
2023/07/27	1	36.05	0	36.00	36.15	1	5,139	0.02%
2023/07/26	0	0.00	0.1	35.40	35.35	-0.1	5,079	0.00%
2023/07/25	2.1	35.05	0	0.00	35.05	2.1	5,106	0.04%
2023/07/21	2	35.55	0	0.00	35.20	2	5,073	0.04%
2023/07/20	0	35.65	0	0.00	35.70	0	5,147	0.00%
2023/07/19	1.1	35.13	6	35.25	35.10	-4.9	5,134	-0.09%
2023/07/18	2.9	35.33	0	0.00	35.25	2.9	5,097	0.06%
2023/07/14	0.4	35.60	0	0.00	35.55	0.4	5,150	0.01%
2023/07/13	0	0.00	3.1	35.19	35.20	-3.1	5,183	-0.06%
2023/07/12	1.1	35.33	3.5	35.41	35.25	-2.4	5,162	-0.05%
2023/07/11	11.2	36.03	3	35.95	35.70	8.2	5,168	0.16%
2023/07/07	1.6	35.28	0	0.00	35.40	1.6	5,242	0.03%
2023/07/06	6	35.78	0	0.00	35.55	6	5,242	0.11%
2023/07/05	0	0.00	4	36.40	36.15	-4	5,169	-0.08%
2023/07/03	1.5	36.07	0	0.00	36.05	1.5	5,237	0.03%
2023/06/30	0	0.00	1	36.15	35.95	-1	5,333	-0.02%
2023/06/29	3	35.95	0	0.00	35.95	3	5,349	0.06%
2023/06/28	2	35.95	1	35.85	36.15	1	5,450	0.02%
2023/06/27	0	36.00	2	35.93	35.95	-2	5,485	-0.04%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/19	0	36.25	0	0.00	36.30	0	5,838	0.00%
2023/06/16	1	36.40	0	0.00	36.05	1	6,138	0.02%
2023/06/15	1	36.40	0	0.00	36.70	1	6,667	0.01%
2023/06/14	0	0.00	15	36.45	36.50	-15	6,906	-0.22%
2023/06/09	1.2	36.28	0	0.00	36.10	1.2	7,948	0.02%
2023/06/08	1	36.55	1	36.30	36.25	0	7,979	0.00%
2023/06/07	4	36.83	3	36.73	36.85	1	7,999	0.01%
2023/06/06	3	36.75	0.3	36.75	37.00	2.7	7,968	0.03%
2023/06/05	5.8	36.86	5	36.55	36.95	0.8	7,832	0.01%
2023/06/02	1	35.05	1	35.20	35.05	0	7,564	0.00%
2023/06/01	0.3	34.95	0	0.00	34.90	0.3	7,550	0.00%
2023/05/30	0	0.00	11.3	35.11	35.05	-11.3	7,560	-0.15%
2023/05/29	0.2	34.95	0	0.00	35.00	0.2	7,700	0.00%
2023/05/26	1.1	34.81	0	0.00	34.90	1.1	7,707	0.01%
2023/05/25	1	35.25	0	0.00	35.15	1	7,703	0.01%
2023/05/23	0	0.00	1	35.60	35.70	-1	7,678	-0.01%
2023/05/22	3	35.55	2	35.65	35.50	1	7,685	0.01%
2023/05/18	0	35.40	0.5	35.40	35.45	-0.5	7,642	-0.01%
2023/05/15	1.1	34.28	4	34.20	34.50	-2.9	7,585	-0.04%
2023/05/12	0	0.00	1	34.90	34.85	-1	7,513	-0.01%
2023/05/11	1	35.20	0	0.00	35.20	1	7,470	0.01%
2023/05/09	7	35.79	0	0.00	35.75	7	7,428	0.09%
2023/05/08	0	0.00	1.2	35.87	35.80	-1.2	7,447	-0.02%
2023/05/02	12	35.60	0	0.00	35.50	12	7,619	0.16%
2023/04/27	21	35.53	4	35.50	35.50	17	7,726	0.22%
2023/04/25	4	35.88	1	36.10	35.40	3	7,724	0.04%
2023/04/21	1.1	35.05	80	35.30	35.15	-79	7,666	-1.03%
2023/04/20	1	35.10	0.1	35.25	35.05	0.9	7,657	0.01%
2023/04/19	0.1	35.45	5	35.40	35.45	-4.9	7,673	-0.06%
2023/04/18	0	35.50	0.2	35.60	35.50	-0.2	7,615	0.00%
2023/04/17	30	35.93	0	0.00	35.95	30	7,572	0.40%
2023/04/14	1.1	35.85	6	36.10	36.10	-4.9	7,546	-0.06%
2023/04/13	10.1	35.90	2	35.95	35.90	8.1	7,542	0.11%
2023/04/12	0	0.00	7	35.94	36.15	-7	7,539	-0.09%
2023/04/11	1.1	35.39	0	0.00	35.85	1.1	7,476	0.01%
2023/04/10	3.1	35.55	0	0.00	35.50	3.1	7,443	0.04%
2023/04/07	2	35.45	5	35.40	35.65	-3	7,407	-0.04%
2023/04/06	0.1	35.30	3.6	35.31	35.15	-3.5	7,338	-0.05%
2023/03/31	25	35.42	9.3	35.60	35.35	15.7	7,291	0.22%
2023/03/30	9	35.02	2	35.25	35.05	7	7,236	0.10%
2023/03/29	2.3	34.95	0	0.00	34.90	2.3	7,244	0.03%
2023/03/28	2	35.55	6	35.50	35.20	-4	7,227	-0.06%
2023/03/27	1.1	35.50	0	0.00	35.50	1.1	7,223	0.02%
2023/03/24	1	35.70	0	0.00	35.85	1	7,204	0.01%
2023/03/23	4	35.65	0	0.00	35.85	4	7,168	0.06%
2023/03/22	8	35.46	6.5	35.64	35.95	1.5	7,126	0.02%
2023/03/21	22.2	35.16	1	35.20	35.65	21.2	6,984	0.30%
2023/03/20	18.8	34.82	7.9	34.09	34.30	10.9	6,702	0.16%
2023/03/17	23	36.30	2	36.10	36.25	21	6,127	0.34%
2023/03/16	56.2	36.16	9	36.29	36.25	47.2	5,954	0.79%
2023/03/15	6.8	38.35	0	0.00	38.35	6.8	4,988	0.14%
2023/03/14	0.3	42.76	0	0.00	42.60	0.3	4,968	0.01%
2023/03/13	3	42.97	0.2	42.90	43.00	2.8	5,011	0.06%
2023/03/10	308.2	43.60	0	0.00	43.25	308.2	5,008	6.15%	大買/鉅額交易
2023/03/09	42	44.00	0	0.00	44.10	42	4,978	0.84%
2023/03/08	3	43.87	0	0.00	44.00	3	5,069	0.06%
2023/03/07	0.1	44.10	12	44.10	44.10	-11.9	5,083	-0.23%
2023/03/06	62	43.46	0	0.00	43.45	62	5,069	1.22%
2023/03/03	17	43.23	0	0.00	43.25	17	5,086	0.33%
2023/03/02	3	43.23	0	0.00	43.30	3	5,100	0.06%
2023/03/01	9.1	43.34	3	43.55	43.60	6.1	5,047	0.12%
2023/02/24	2	44.40	1	44.25	44.45	1	4,887	0.02%
2023/02/23	3.3	44.55	0	0.00	44.50	3.3	4,861	0.07%
2023/02/22	2	44.10	0	0.00	44.20	2	4,838	0.04%
2023/02/21	10	44.29	0	0.00	44.40	10	4,897	0.20%
2023/02/20	21	44.30	2	44.15	44.40	19	5,036	0.38%
2023/02/17	6	44.13	0	0.00	44.10	6	5,103	0.12%
2023/02/16	1.1	44.15	1	44.15	44.10	0.1	5,221	0.00%
2023/02/15	5	44.15	1	44.30	44.00	4	5,355	0.07%
2023/02/14	0	0.00	1	44.25	44.25	-1	5,390	-0.02%
2023/02/13	4	43.84	0	0.00	44.05	4	5,538	0.07%
2023/02/10	5.1	44.38	0	0.00	44.40	5.1	5,566	0.09%
2023/02/08	0.1	44.85	0	0.00	44.75	0.1	5,670	0.00%
2023/02/07	0.1	44.70	0	0.00	44.65	0.1	5,700	0.00%
2023/02/06	0	0.00	0.5	44.75	44.70	-0.5	5,741	-0.01%
2023/02/03	0.2	45.35	0	0.00	45.10	0.2	5,764	0.00%
2023/02/02	1	45.15	0	0.00	45.40	1	5,807	0.02%
2023/01/31	0.1	44.95	14.1	45.17	44.75	-14	6,156	-0.23%
2023/01/30	4	43.93	6	44.65	44.70	-2	6,185	-0.03%
2023/01/11	1	43.25	0	0.00	43.35	1	6,377	0.02%
2023/01/10	0.2	43.38	3	43.30	43.30	-2.8	6,394	-0.04%
2023/01/09	0.1	43.60	5	43.85	43.75	-4.9	6,410	-0.08%
2023/01/05	6	43.12	2	43.70	43.00	4	6,835	0.06%
2023/01/04	0.1	43.40	0	0.00	43.35	0.1	6,948	0.00%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	0	0.00	1.7	42.62	42.65	-1.7	7,015	-0.02%
2022/12/28	16	43.24	0	0.00	43.15	16	7,027	0.23%
2022/12/27	1	43.90	0.2	44.00	43.90	0.8	7,143	0.01%
2022/12/26	0	0.00	2	43.80	43.65	-2	7,206	-0.03%
2022/12/23	0.2	43.45	5	43.46	43.65	-4.8	7,254	-0.07%
2022/12/22	1	44.20	1	44.20	44.35	0	7,273	0.00%
2022/12/21	0.1	43.00	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	21.5	42.96	4	43.10	42.50	17.5	7,291	0.24%
2022/12/19	6	43.96	0	0.00	44.00	6	7,328	0.08%
2022/12/16	6	44.38	0	0.00	44.40	6	7,295	0.08%
2022/12/15	6	44.82	0	0.00	45.05	6	7,276	0.08%
2022/12/14	0	0.00	58	45.07	45.00	-58	7,264	-0.80%
2022/12/13	1	44.60	0.2	45.00	44.45	0.8	7,239	0.01%
2022/12/12	0.1	44.50	0.5	44.50	44.35	-0.4	7,191	-0.01%
2022/12/09	0.4	44.89	0	0.00	44.85	0.4	7,209	0.01%
2022/12/08	3	44.77	20.6	44.36	44.50	-17.6	7,180	-0.25%
2022/12/07	2	46.03	0.9	46.10	45.60	1.1	7,113	0.02%
2022/12/06	1	46.60	0	0.00	46.45	1	6,971	0.01%
2022/12/05	3.1	47.17	0	0.00	47.20	3.1	6,913	0.04%
2022/12/02	2	46.20	0	0.00	45.95	2	6,853	0.03%
2022/12/01	3	46.95	0	0.00	46.35	3	6,845	0.04%
2022/11/23	1	44.20	2	44.20	44.20	-1	6,810	-0.01%
2022/11/22	0.1	44.00	0	0.00	43.95	0.1	6,859	0.00%
2022/11/18	0.1	44.34	0	0.00	44.45	0.1	6,867	0.00%
2022/11/17	3	43.87	0	0.00	43.95	3	6,861	0.04%
2022/11/16	6.2	44.79	10	44.75	44.25	-3.8	6,816	-0.06%
2022/11/15	1	45.35	42	45.05	45.50	-41	6,702	-0.61%
2022/11/14	1	44.85	5	45.40	45.25	-4	6,637	-0.06%
2022/11/11	0	44.65	0	0.00	44.65	0	6,548	0.00%
2022/11/10	0.1	43.40	1	43.20	43.30	-0.9	6,453	-0.01%
2022/11/09	6.1	44.06	3	44.77	43.60	3.1	6,546	0.05%
2022/11/08	1.5	42.28	4	43.41	43.45	-2.5	6,489	-0.04%
2022/11/07	40	40.88	1	41.35	41.80	39	6,546	0.60%
2022/11/03	14	40.22	2	40.40	40.35	12	6,784	0.18%
2022/11/02	11	40.62	19	39.88	40.90	-8	6,852	-0.12%
2022/11/01	14	39.93	0	0.00	40.00	14	6,873	0.20%
2022/10/31	16.1	39.52	2	40.00	39.60	14.1	6,907	0.20%
2022/10/28	1	40.35	0	0.00	40.00	1	6,976	0.01%
2022/10/27	41.3	39.82	3	40.18	40.35	38.3	7,020	0.55%
2022/10/26	6.1	58.00	23	57.66	58.00	-16.9	6,861	-0.25%
2022/10/25	3	57.60	0	0.00	58.10	3	7,285	0.04%
2022/10/24	5.1	59.89	16	59.99	59.00	-10.9	7,298	-0.15%
2022/10/21	1	60.10	0	0.00	60.40	1	7,271	0.01%
2022/10/20	0	0.00	1	58.41	60.50	-1	7,414	-0.01%
2022/10/19	0.4	59.55	0	59.45	58.80	0.4	7,709	0.01%
2022/10/18	1.1	58.36	1	57.99	59.00	0.1	8,120	0.00%
2022/10/17	0	57.15	0	0.00	57.40	0	9,704	0.00%
2022/10/14	2	55.61	2.2	56.38	56.50	-0.2	9,729	0.00%
2022/10/13	8.3	55.73	7	54.37	54.70	1.3	10,220	0.01%
2022/10/12	10	55.06	1	56.60	56.60	9	9,827	0.09%
2022/10/11	1.3	51.97	2	52.00	51.50	-0.7	9,732	-0.01%
2022/10/07	0.1	53.80	0	0.00	53.60	0.1	9,688	0.00%
2022/10/04	2.1	49.60	0	0.00	50.30	2.1	9,677	0.02%
2022/10/03	2.1	50.03	0	0.00	49.85	2.1	9,596	0.02%
2022/09/30	1	50.00	0	0.00	51.40	1	9,546	0.01%
2022/09/29	0	0.00	0.1	52.20	51.40	-0.1	9,562	0.00%
2022/09/28	2.4	51.56	0	0.00	50.60	2.4	9,600	0.02%
2022/09/27	0	0.00	1	53.80	53.70	-1	9,542	-0.01%
2022/09/26	6.2	53.20	0	0.00	53.50	6.2	9,574	0.06%
2022/09/23	3	56.10	0	0.00	56.10	3	9,574	0.03%
2022/09/22	3.1	56.77	0	0.00	56.50	3.1	9,599	0.03%
2022/09/20	0	58.80	0	0.00	58.90	0	9,553	0.00%
2022/09/19	3.2	58.39	0.5	58.30	58.00	2.7	9,556	0.03%
2022/09/15	0.2	60.50	0	0.00	60.30	0.2	9,578	0.00%
2022/09/13	0	0.00	3	60.60	60.70	-3	9,604	-0.03%
2022/09/12	10.6	60.22	1	60.50	60.30	9.6	9,658	0.10%
2022/09/08	2.1	58.27	0	0.00	60.30	2.1	9,752	0.02%
2022/09/07	2	58.15	0	0.00	58.00	2	9,759	0.02%
2022/09/06	0	0.00	5	60.50	60.00	-5	9,736	-0.05%
2022/09/05	10	59.40	0	0.00	59.90	10	9,788	0.10%
2022/09/02	7.1	59.59	21	60.45	59.20	-13.9	9,859	-0.14%
2022/09/01	1.1	61.07	20	60.35	61.30	-18.9	9,779	-0.19%
2022/08/30	1.3	63.01	0	0.00	63.40	1.3	9,714	0.01%
2022/08/29	2.2	62.19	1	62.50	62.80	1.2	9,725	0.01%
2022/08/26	2	64.25	1.4	64.14	64.30	0.6	9,730	0.01%
2022/08/25	1	63.00	3	63.00	62.70	-2	9,704	-0.02%
2022/08/24	0	0.00	1	61.90	62.60	-1	9,758	-0.01%
2022/08/23	19	62.23	0	0.00	61.80	19	9,953	0.19%
2022/08/22	0.2	63.20	0.2	63.20	63.20	0	10,007	0.00%
2022/08/19	1	62.20	0	0.00	63.00	1	10,012	0.01%
2022/08/18	0	63.00	6	62.95	63.00	-6	10,003	-0.06%
2022/08/17	15	63.65	3	63.30	63.30	12	9,993	0.12%
2022/08/16	7	62.97	2	63.05	63.50	5	9,996	0.05%
2022/08/15	0	0.00	1	65.30	64.90	-1	9,864	-0.01%
2022/08/12	2.1	63.33	1	62.50	63.00	1.1	9,811	0.01%
2022/08/11	6	63.78	35.2	63.73	64.50	-29.2	9,774	-0.30%
2022/08/10	8.1	61.56	4.2	61.50	61.50	3.9	9,669	0.04%
2022/08/09	0	0.00	2.2	59.04	60.00	-2.2	9,575	-0.02%
2022/08/08	4.1	57.88	0	0.00	58.00	4.1	9,580	0.04%
2022/08/05	2	57.50	1.1	57.40	57.70	0.9	9,675	0.01%
2022/08/04	3.2	55.31	6.5	55.08	56.00	-3.3	9,803	-0.03%
2022/08/03	2.1	57.02	11.4	56.94	56.40	-9.3	9,749	-0.10%
2022/08/02	13.6	57.65	2.1	58.00	57.90	11.5	9,726	0.12%
2022/08/01	19	57.26	32.3	56.68	57.90	-13.3	9,782	-0.14%
2022/07/29	5.6	54.80	18	54.80	54.80	-12.4	9,333	-0.13%
2022/07/28	2	60.60	4	60.73	60.80	-2	9,592	-0.02%
2022/07/27	97	60.44	9	60.29	60.80	88	9,631	0.91%
2022/07/26	188	60.98	8	61.34	61.10	180	9,605	1.87%	大買/鉅額交易
2022/07/25	18	58.01	10.2	58.22	59.60	7.8	9,320	0.08%
2022/07/22	24.5	57.42	314.8	55.06	58.00	-290.3	9,034	-3.21%	大賣/鉅額交易
2022/07/21	2.4	59.20	16	59.20	59.20	-13.6	8,254	-0.17%
2022/07/20	60.6	67.86	24	66.53	65.70	36.6	8,214	0.45%
2022/07/19	1.1	72.89	4	72.60	72.90	-2.9	7,723	-0.04%
2022/07/15	8.3	70.58	0	0.00	70.90	8.3	7,754	0.11%
2022/07/14	12	70.38	0	0.00	71.30	12	7,784	0.15%
2022/07/13	1	71.40	0	0.00	71.20	1	7,796	0.01%
2022/07/12	1.2	69.06	12	69.78	69.10	-10.8	7,877	-0.14%
2022/07/11	7	69.60	1	69.60	69.40	6	7,850	0.08%
2022/07/08	1	71.50	0	0.00	70.90	1	7,817	0.01%
2022/07/07	0	71.20	10	70.30	71.00	-10	7,858	-0.13%
2022/07/06	3	70.27	10	70.30	69.90	-7	8,040	-0.09%
2022/07/05	12	70.91	0	0.00	71.40	12	8,002	0.15%
2022/07/04	11	70.09	0	0.00	71.40	11	7,999	0.14%
2022/07/01	6	70.52	2	71.55	70.30	4	8,025	0.05%
2022/06/30	2.2	73.42	1	73.20	73.40	1.2	7,927	0.02%
2022/06/28	0	75.00	1	75.10	74.80	-1	7,956	-0.01%
2022/06/27	1.1	74.84	1	75.50	75.50	0.1	8,050	0.00%
2022/06/24	0	0.00	3	74.00	74.50	-3	8,124	-0.04%
2022/06/23	7	72.44	0	0.00	72.70	7	8,146	0.09%
2022/06/22	1	73.20	0	0.00	72.70	1	8,246	0.01%
2022/06/21	1	74.50	0	0.00	74.40	1	8,256	0.01%
2022/06/20	5.2	74.19	0	0.00	72.60	5.2	8,320	0.06%
2022/06/17	9.1	74.92	0	0.00	74.30	9.1	8,386	0.11%
2022/06/16	1	76.70	1	76.00	75.70	0	8,421	0.00%
2022/06/15	3	77.10	0	0.00	77.00	3	8,689	0.03%
2022/06/14	0	0.00	0.5	75.30	77.30	-0.5	8,740	-0.01%
2022/06/13	4	76.40	0.4	76.90	75.70	3.6	8,821	0.04%
2022/06/10	1.1	78.31	0.1	78.60	78.50	1	8,757	0.01%
2022/06/08	1	78.10	0	0.00	77.90	1	8,770	0.01%
2022/06/07	3.1	77.41	5	77.64	77.80	-1.9	8,799	-0.02%
2022/06/06	0.8	77.60	16	77.40	77.60	-15.2	8,844	-0.17%
2022/06/02	15	76.20	1.4	76.13	76.20	13.6	8,997	0.15%
2022/06/01	2	76.30	2.6	76.98	76.10	-0.6	9,142	-0.01%
2022/05/31	1	75.40	0	0.00	77.10	1	9,138	0.01%
2022/05/30	0	0.00	2.1	74.73	75.00	-2.1	9,004	-0.02%
2022/05/27	1	72.90	67	72.80	72.80	-66	8,955	-0.74%
2022/05/26	70	71.92	0	0.00	72.00	70	9,021	0.78%
2022/05/25	0	72.80	0	0.00	72.50	0	9,173	0.00%
2022/05/23	0	0.00	1	73.10	72.70	-1	9,605	-0.01%
2022/05/20	1	72.30	1	72.70	72.70	0	9,745	0.00%
2022/05/19	2.1	72.02	50.1	72.01	71.90	-48	9,872	-0.49%
2022/05/18	46.1	72.18	79.1	73.09	73.80	-33	9,887	-0.33%
2022/05/17	8	70.56	3	70.60	71.30	5	9,881	0.05%
2022/05/16	5.3	70.34	3.3	70.85	70.20	2	9,838	0.02%
2022/05/13	33	70.15	3	71.10	71.50	30	9,759	0.31%
2022/05/12	15.1	71.12	0	0.00	69.80	15.1	9,667	0.16%
2022/05/11	6.3	73.91	0	0.00	73.40	6.3	9,487	0.07%
2022/05/10	1.1	74.31	162	73.77	74.30	-160.9	9,478	-1.70%	大賣/鉅額交易
2022/05/09	13.3	74.49	51.4	74.16	74.00	-38.2	9,401	-0.41%
2022/05/06	6.4	75.93	0	0.00	76.40	6.4	9,293	0.07%
2022/05/05	39.1	77.51	1.1	78.36	77.70	38	9,294	0.41%
2022/05/04	3.2	79.54	0	80.30	80.30	3.2	8,937	0.04%
2022/05/03	2.5	79.06	15	79.68	79.60	-12.5	8,877	-0.14%
2022/04/29	1.1	77.73	6	78.12	78.30	-5	8,755	-0.06%
2022/04/28	9	77.28	1	77.90	77.50	8	8,743	0.09%
2022/04/27	18.1	77.71	13.3	77.84	78.90	4.8	8,590	0.06%
2022/04/26	4	74.50	0	0.00	74.50	4	7,745	0.05%
2022/04/25	1	67.31	0	0.00	67.80	1	7,794	0.01%
2022/04/22	6.1	69.13	0	0.00	69.10	6.1	7,749	0.08%
2022/04/21	1.1	70.12	1	70.40	69.90	0.1	7,781	0.00%
2022/04/20	6	70.03	0	0.00	70.30	6	7,799	0.08%
2022/04/18	3	70.47	0	0.00	69.80	3	8,173	0.04%
2022/04/15	6	72.67	1	72.40	72.50	5	8,063	0.06%
2022/04/14	16	74.34	1	73.90	73.80	15	8,033	0.19%
2022/04/13	11	74.05	10	74.13	74.30	1	8,065	0.01%
2022/04/12	6.5	74.44	1	73.20	73.20	5.5	8,002	0.07%
2022/04/11	0.1	77.90	4	78.10	77.80	-3.9	7,785	-0.05%
2022/04/08	0	79.10	0	0.00	79.10	0	7,767	0.00%
2022/04/07	3.6	78.42	1	78.40	77.50	2.6	7,746	0.03%
2022/04/06	0	0.00	1	79.80	79.80	-1	7,673	-0.01%
2022/03/31	2	79.00	3	78.80	79.30	-1	7,628	-0.01%
2022/03/30	0	0.00	8	79.79	79.10	-8	7,624	-0.10%
2022/03/29	6.8	79.00	4.2	78.26	79.20	2.6	7,527	0.03%
2022/03/28	2	76.07	10	76.11	77.20	-8	7,434	-0.11%
2022/03/25	3.2	76.72	7.3	76.93	77.20	-4.1	7,414	-0.06%
2022/03/24	13	75.33	13.1	75.08	75.10	-0.1	7,271	0.00%
2022/03/23	5	74.16	25	74.08	74.90	-20	7,250	-0.28%
2022/03/22	3.7	73.46	5.2	73.18	73.60	-1.5	7,157	-0.02%
2022/03/21	6.7	72.33	3	72.10	71.90	3.7	7,055	0.05%
2022/03/18	0	0.00	1	73.00	73.00	-1	6,990	-0.01%
2022/03/17	0.2	70.40	7	70.77	70.80	-6.8	6,786	-0.10%
2022/03/16	5	70.04	4	69.90	70.10	1	6,737	0.01%
2022/03/15	0	0.00	4	72.43	71.70	-4	6,594	-0.06%
2022/03/14	23.1	72.64	1	72.50	72.10	22.1	6,578	0.34%
2022/03/11	1.1	72.02	0	0.00	72.10	1.1	6,614	0.02%
2022/03/10	1.1	71.54	3.3	71.94	71.90	-2.2	6,630	-0.03%
2022/03/09	2	69.06	2	69.45	69.90	0	6,627	0.00%
2022/03/08	3.3	68.02	3	68.90	67.60	0.3	6,590	0.00%
2022/03/07	15.6	71.50	2	70.00	70.60	13.6	6,421	0.21%
2022/03/04	2	73.30	1	73.30	73.30	1	6,411	0.02%
2022/03/03	0	0.00	1.1	73.60	73.60	-1.1	6,550	-0.02%
2022/03/02	0	0.00	2	71.80	72.40	-2	6,620	-0.03%
2022/03/01	11.3	71.55	0	0.00	72.00	11.3	6,599	0.17%
2022/02/25	15.1	71.25	1	71.00	71.60	14.1	6,532	0.22%
2022/02/24	12.3	72.64	28.2	72.69	71.50	-15.9	6,388	-0.25%
2022/02/23	12	74.22	24.6	74.06	74.40	-12.6	6,141	-0.21%
2022/02/22	3.4	71.37	4	71.52	71.80	-0.6	6,098	-0.01%
2022/02/21	5	70.42	29	71.46	71.90	-24	5,982	-0.40%
2022/02/18	4.8	69.80	5	69.98	69.90	-0.2	5,863	0.00%
2022/02/17	2.1	68.75	0	0.00	68.80	2.1	5,808	0.04%
2022/02/16	3.1	67.80	68	68.09	67.80	-64.9	5,947	-1.09%
2022/02/15	6.5	68.00	0	0.00	67.50	6.5	6,047	0.11%
2022/02/14	0	0.00	0.2	67.80	67.50	-0.2	6,087	0.00%
2022/02/11	0	0.00	10	68.20	68.90	-10	6,110	-0.16%
2022/02/10	0.3	68.30	0	0.00	68.80	0.3	6,203	0.00%
2022/02/09	1	67.80	0	0.00	67.70	1	6,179	0.02%
2022/02/08	5	67.72	0	0.00	67.70	5	6,283	0.08%
2022/02/07	10.6	66.34	5	66.96	67.20	5.6	6,266	0.09%
2022/01/26	1	63.70	0	0.00	63.70	1	6,224	0.02%
2022/01/25	3	63.37	0	0.00	63.40	3	6,480	0.05%
2022/01/24	4.3	64.11	0	0.00	64.40	4.3	6,577	0.06%
2022/01/21	13	65.00	50	65.50	64.80	-37	6,731	-0.55%
2022/01/20	2	65.55	9	66.14	66.30	-7	6,874	-0.10%
2022/01/19	11.6	66.27	0	0.00	66.00	11.6	7,402	0.16%
2022/01/18	5.1	66.52	23.1	67.48	67.00	-18	7,750	-0.23%
2022/01/17	1	66.60	12.4	66.81	66.80	-11.4	7,872	-0.14%
2022/01/14	4	66.25	0	0.00	66.00	4	8,057	0.05%
2022/01/13	1	66.00	1	67.00	67.00	0	8,087	0.00%
2022/01/12	4.2	66.22	0	66.40	66.50	4.1	8,079	0.05%
2022/01/11	144	66.37	24.9	66.33	67.00	119.1	7,972	1.49%	大買/鉅額交易
2022/01/10	0	63.39	0	63.40	63.90	0	7,738	0.00%
2022/01/07	0	63.60	0	63.10	62.80	0	7,732	0.00%
2022/01/06	3.1	63.61	5	64.12	63.60	-1.9	7,738	-0.03%
2022/01/05	1	62.80	0	63.00	63.10	1	7,746	0.01%
2022/01/04	1.3	62.90	3	63.20	63.20	-1.7	7,864	-0.02%
2022/01/03	11	63.80	0	63.68	63.60	11	7,931	0.14%
2021/12/30	0	63.70	0	63.70	63.80	0	7,940	0.00%
2021/12/29	0	63.50	0	63.30	63.50	0	8,031	0.00%
2021/12/28	0	63.00	1.5	62.90	63.00	-1.4	8,085	-0.02%
2021/12/27	0.1	63.09	1	63.10	63.00	-0.9	8,192	-0.01%
2021/12/24	1	63.40	0	63.40	63.30	1	8,294	0.01%
2021/12/23	1	62.50	1.3	62.30	62.50	-0.3	8,336	0.00%
2021/12/22	0	0.00	0	62.50	62.00	0	8,446	0.00%
2021/12/21	1.3	62.58	2	62.40	62.40	-0.7	8,678	-0.01%
2021/12/20	0	61.70	0	61.50	61.40	0	9,124	0.00%
2021/12/17	1	61.50	5	61.42	61.30	-4	9,432	-0.04%
2021/12/16	5	61.80	0	61.90	61.80	5	10,123	0.05%
2021/12/15	0	61.30	1	61.80	61.90	-1	10,653	-0.01%
2021/12/14	3.1	61.70	4	61.40	61.00	-0.9	10,919	-0.01%
2021/12/13	4	61.98	4	63.00	61.60	0	11,008	0.00%
2021/12/10	1	63.50	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0	64.16	0	64.10	64.00	0	11,358	0.00%
2021/12/08	2	64.30	2.1	64.15	64.10	0	11,789	0.00%
2021/12/07	0.1	64.26	0	64.50	64.40	0	12,028	0.00%
2021/12/06	0	63.00	11	63.18	63.00	-11	12,160	-0.09%
2021/12/03	2	63.90	2	63.50	63.40	0	12,276	0.00%
2021/12/02	2.2	63.87	3	63.87	63.70	-0.8	12,428	-0.01%
2021/12/01	1.1	64.53	0	0.00	64.80	1.1	12,676	0.01%
2021/11/30	5	64.60	6	64.88	64.20	-1	12,675	-0.01%
2021/11/29	6.1	63.51	11	63.26	63.80	-4.9	12,668	-0.04%
2021/11/26	2.1	65.15	3	66.30	64.90	-1	12,667	-0.01%
2021/11/25	1	66.70	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0	0.00	0	66.90	66.90	0	12,709	0.00%
2021/11/23	2.2	67.03	0	0.00	66.50	2.2	12,738	0.02%
2021/11/22	1	67.00	9.4	66.99	66.70	-8.4	12,707	-0.07%
2021/11/19	1.1	67.32	4.1	67.38	67.10	-3	12,660	-0.02%
2021/11/18	5	68.88	0	0.00	68.70	5	12,521	0.04%
2021/11/17	0.1	68.51	0	68.90	68.90	0.1	12,501	0.00%
2021/11/16	1.1	68.52	0.5	68.60	68.50	0.6	12,484	0.00%
2021/11/15	5.1	69.52	2.4	69.40	69.00	2.7	12,470	0.02%
2021/11/12	1.4	67.88	3.1	67.96	68.50	-1.7	12,312	-0.01%
2021/11/11	2	66.80	0	66.70	66.70	2	12,278	0.02%
2021/11/10	23	67.47	3	67.20	66.80	20	12,311	0.16%
2021/11/09	6.4	67.29	1	66.90	67.50	5.4	12,330	0.04%
2021/11/08	5	67.70	9	67.53	67.50	-4	12,253	-0.03%
2021/11/05	5.2	66.82	8	67.18	67.00	-2.8	12,270	-0.02%
2021/11/04	3.1	69.06	31	68.88	68.50	-27.9	12,132	-0.23%
2021/11/03	1.1	69.45	2	69.65	69.60	-0.9	12,059	-0.01%
2021/11/02	6	68.77	14	69.09	68.20	-8	11,962	-0.07%
2021/11/01	7	70.69	10.1	71.70	70.90	-3.1	11,713	-0.03%
2021/10/29	0	0.00	12.1	71.10	70.90	-12.1	11,593	-0.10%
2021/10/28	1	69.50	0	69.90	69.90	1	11,409	0.01%
2021/10/27	12.1	69.13	26.1	70.10	69.90	-14	11,209	-0.12%
2021/10/26	5.5	65.83	21.1	64.92	67.20	-15.6	10,637	-0.15%
2021/10/25	6	61.48	11	61.51	61.90	-5	10,289	-0.05%
2021/10/22	2	60.35	7	60.04	60.80	-5	10,202	-0.05%
2021/10/21	4.3	58.14	1	58.20	58.20	3.3	10,106	0.03%
2021/10/18	1	56.50	15	56.18	56.40	-14	10,314	-0.14%
2021/10/15	0	0.00	4	55.10	55.20	-4	10,382	-0.04%
2021/10/14	0.1	55.10	2	55.10	54.50	-1.9	10,443	-0.02%
2021/10/13	2	54.55	1.5	54.33	54.80	0.5	10,588	0.00%
2021/10/12	0	55.80	7	55.10	55.30	-7	10,583	-0.07%
2021/10/08	54	56.81	1	57.10	56.80	53	10,518	0.50%
2021/10/07	1	56.10	7.1	55.98	56.40	-6	10,529	-0.06%
2021/10/06	4.1	56.64	2	55.57	55.30	2.1	10,674	0.02%
2021/10/05	14.5	54.63	14	55.67	56.00	0.5	10,724	0.00%
2021/10/04	41	55.42	6	55.62	55.30	35	10,856	0.32%
2021/10/01	5	56.48	7	56.11	56.00	-2	11,058	-0.02%
2021/09/30	4	57.80	2.1	57.60	57.40	1.9	11,098	0.02%
2021/09/29	7.4	57.44	2.1	57.85	57.40	5.3	11,014	0.05%
2021/09/28	3.8	56.98	33	57.28	57.90	-29.2	10,929	-0.27%
2021/09/27	34.1	57.11	13	56.30	56.10	21.1	10,701	0.20%
2021/09/24	18.3	60.34	6	60.10	59.80	12.3	10,230	0.12%
2021/09/23	26.4	61.06	24.2	61.11	61.10	2.2	9,950	0.02%
2021/09/22	44.1	82.47	36	80.79	82.30	8.1	9,324	0.09%
2021/09/17	2	84.40	4.3	84.50	85.00	-2.3	9,002	-0.03%
2021/09/16	73	84.99	17.5	84.46	83.90	55.5	8,754	0.63%
2021/09/15	16	84.25	6	84.48	84.60	10	8,643	0.12%
2021/09/14	5	82.32	13.1	82.03	83.50	-8.1	8,435	-0.10%
2021/09/13	23.2	83.35	18.2	82.09	81.50	4.9	8,187	0.06%
2021/09/10	34	79.28	70.5	80.46	81.20	-36.5	7,808	-0.47%
2021/09/09	13.4	77.44	11.1	76.64	78.50	2.4	7,588	0.03%
2021/09/08	4	75.85	3	75.10	75.10	1	7,397	0.01%
2021/09/07	12	74.68	6	75.25	76.10	6	7,242	0.08%
2021/09/06	10.1	73.90	10.4	73.72	73.60	-0.2	7,053	0.00%
2021/09/03	4	69.95	3	69.97	69.90	1	6,790	0.01%
2021/09/02	3	70.30	1	69.20	69.40	2	6,743	0.03%
2021/09/01	3.1	70.69	7	70.29	71.30	-3.9	6,592	-0.06%
2021/08/31	1	67.10	1	68.03	69.30	0	6,396	0.00%
2021/08/30	0	0.00	1	67.50	67.60	-1	6,261	-0.02%
2021/08/27	0.5	66.50	3	65.94	66.90	-2.5	6,208	-0.04%
2021/08/26	3	65.60	3	65.30	65.30	0	6,145	0.00%
2021/08/25	2	65.20	1.5	65.27	65.40	0.5	6,158	0.01%
2021/08/24	2	64.55	0	0.00	64.80	2	6,142	0.03%
2021/08/23	1.4	64.02	2	64.75	64.80	-0.6	6,169	-0.01%
2021/08/20	1	63.70	2	63.45	63.00	-1	6,168	-0.02%
2021/08/19	1	64.20	1	64.00	63.60	0	6,197	0.00%
2021/08/18	3	65.20	5	64.30	65.40	-2	6,155	-0.03%
2021/08/17	2	64.25	8	64.06	63.50	-6	6,094	-0.10%
2021/08/16	0	0.00	4	66.10	65.90	-4	6,041	-0.07%
2021/08/13	2	68.00	3.1	67.67	67.80	-1.1	5,959	-0.02%
2021/08/12	0.3	66.45	2	66.00	67.00	-1.7	5,897	-0.03%
2021/08/11	1	65.10	3	65.27	65.30	-2	5,920	-0.03%
2021/08/10	1	64.50	1	65.10	64.50	0	5,951	0.00%
2021/08/05	1	64.70	0	0.00	64.70	1	6,402	0.02%
2021/07/28	2	61.35	14	61.08	61.40	-12	7,070	-0.17%
2021/07/27	6	63.43	4	63.23	62.10	2	7,230	0.03%
2021/07/26	2	65.39	0	0.00	64.80	2	7,176	0.03%
2021/07/23	6	65.75	12.9	66.00	66.40	-6.9	7,135	-0.10%
2021/07/22	1	65.30	0	0.00	65.00	1	6,977	0.01%
2021/07/21	6	64.60	2	65.60	65.10	4	6,938	0.06%
2021/07/20	4	65.65	1	65.80	65.80	3	6,906	0.04%
2021/07/19	6	66.83	5	66.98	66.60	1	6,888	0.01%
2021/07/16	2	65.00	9	65.28	65.60	-7	6,921	-0.10%
2021/07/15	2	64.50	2.1	64.41	64.80	-0.1	6,945	0.00%
2021/07/14	2	63.45	3	63.37	63.30	-1	6,955	-0.01%
2021/07/13	14	64.94	2	64.65	64.00	12	7,001	0.17%
2021/07/12	5	64.90	6	64.97	65.40	-1	6,962	-0.01%
2021/07/09	7	62.40	0.2	62.90	62.90	6.8	6,865	0.10%
2021/07/08	11.2	61.96	10	61.21	62.90	1.2	6,744	0.02%
2021/07/07	6	59.18	1	59.20	59.10	5	6,524	0.08%
2021/07/06	0	0.00	1	57.09	56.80	-1	6,403	-0.02%
2021/07/05	1	56.60	0.2	56.90	56.70	0.9	6,492	0.01%
2021/07/02	1	56.70	2.1	56.70	56.40	-1.1	6,586	-0.02%
2021/07/01	0	0.00	2	56.30	56.60	-2	6,649	-0.03%
2021/06/30	6	56.45	1.1	56.70	56.60	5	6,742	0.07%
2021/06/29	100	57.30	0.2	56.90	56.70	99.8	6,807	1.47%
2021/06/28	8.2	56.85	0	0.00	57.60	8.2	6,848	0.12%
2021/06/25	0	0.00	1	54.60	54.80	-1	6,779	-0.01%
2021/06/23	0.1	54.00	0	0.00	54.00	0.1	7,402	0.00%
2021/06/22	0	0.00	1.3	54.00	53.80	-1.3	7,489	-0.02%
2021/06/21	1	53.80	7	53.87	53.90	-6	7,565	-0.08%
2021/06/18	0	54.00	1	53.40	54.00	-1	7,566	-0.01%
2021/06/16	1	53.50	0	0.00	53.40	1	7,669	0.01%
2021/06/15	3	53.70	0	0.00	53.70	3	7,756	0.04%
2021/06/11	3	53.20	0	0.00	53.20	3	7,884	0.04%
2021/06/09	2	52.30	1	52.00	52.10	1	7,982	0.01%
2021/06/07	0.1	52.30	0	0.00	52.20	0.1	8,253	0.00%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	1	52.40	0	0.00	52.50	1	8,578	0.01%
2021/06/01	0	0.00	15	52.50	52.50	-15	8,588	-0.17%
2021/05/31	3	52.63	0	0.00	52.50	3	8,689	0.03%
2021/05/28	2	52.35	0	0.00	52.40	2	8,738	0.02%
2021/05/27	1	51.70	1	51.50	52.00	0	8,795	0.00%
2021/05/26	1	51.60	22	51.70	51.80	-21	8,838	-0.24%
2021/05/25	0	51.90	0.1	51.90	51.70	-0.1	8,879	0.00%
2021/05/24	1	51.70	0	0.00	51.50	1	8,946	0.01%
2021/05/21	2	51.30	0	0.00	51.70	2	9,023	0.02%
2021/05/20	3.1	51.20	0	0.00	51.00	3.1	9,068	0.03%
2021/05/19	0	0.00	6	51.73	51.20	-6	9,040	-0.07%
2021/05/18	4	49.71	14	50.91	51.00	-10	9,037	-0.11%
2021/05/17	35.1	48.79	3	50.20	48.45	32.1	8,988	0.36%
2021/05/14	1	51.40	1	50.70	51.00	0	8,783	0.00%
2021/05/13	4	49.66	0	0.00	49.85	4	8,642	0.05%
2021/05/12	10.1	51.40	2	52.75	50.20	8.1	8,526	0.09%
2021/05/11	5	53.00	11	54.14	53.80	-6	8,165	-0.07%
2021/05/10	1	54.00	3.7	54.16	54.60	-2.7	7,961	-0.03%
2021/05/07	1	53.30	3	53.30	53.50	-2	7,907	-0.03%
2021/05/06	2	53.00	4	53.35	53.00	-2	7,904	-0.03%
2021/05/05	6	52.43	4	52.20	52.50	2	7,852	0.03%
2021/05/04	6	53.33	11	51.75	52.20	-5	7,773	-0.06%
2021/05/03	0	0.00	0.2	53.10	53.10	-0.2	7,497	0.00%
2021/04/29	0	0.00	3	53.47	53.10	-3	7,427	-0.04%
2021/04/28	0	0.00	0.2	53.80	53.70	-0.2	7,378	0.00%
2021/04/27	0	0.00	6	53.90	54.10	-6	7,421	-0.08%
2021/04/26	1	53.80	1	53.80	54.30	0	7,393	0.00%
2021/04/23	0.1	53.20	3	53.00	53.20	-2.9	7,335	-0.04%
2021/04/22	17	54.14	13.8	54.11	52.70	3.2	7,311	0.04%
2021/04/20	6.1	52.84	0	0.00	53.10	6.1	7,055	0.09%
2021/04/19	1	52.71	7.4	52.85	53.10	-6.3	7,025	-0.09%
2021/04/16	4	50.80	3.1	50.54	51.40	0.9	6,894	0.01%
2021/04/15	3	50.00	1	50.00	50.10	2	6,783	0.03%
2021/04/14	0	0.00	2	49.10	49.55	-2	6,728	-0.03%
2021/04/13	18	50.19	10.1	49.85	49.85	8	6,716	0.12%
2021/04/12	12.3	49.83	1	49.75	49.95	11.3	6,649	0.17%
2021/04/08	0	0.00	5	49.94	49.80	-5	6,544	-0.08%
2021/04/07	2	50.00	2	50.00	50.00	0	6,455	0.00%
2021/04/06	5.1	50.00	8	49.98	50.00	-2.9	6,395	-0.04%
2021/04/01	0	0.00	6	49.54	49.60	-6	6,285	-0.10%
2021/03/31	26	49.49	8	49.55	49.50	18	6,175	0.29%
2021/03/30	3.3	48.67	5	48.80	48.90	-1.7	6,036	-0.03%
2021/03/29	13	49.02	6.2	48.33	48.85	6.8	5,902	0.12%
2021/03/26	20	45.64	19	45.50	45.75	1	5,279	0.02%
2021/03/25	0	0.00	1	45.05	45.20	-1	5,226	-0.02%
2021/03/24	4	44.50	0	0.00	44.40	4	5,136	0.08%
2021/03/23	7	44.96	11	44.84	45.20	-4	5,052	-0.08%
2021/03/22	5	44.40	0	0.00	44.85	5	5,014	0.10%
2021/03/19	2	44.60	6	44.58	44.55	-4	4,970	-0.08%
2021/03/18	12	45.03	1	45.25	45.15	11	4,895	0.23%
2021/03/17	3	45.22	3	45.33	45.30	0	4,839	0.00%
2021/03/16	0	0.00	34.2	44.14	44.40	-34.2	4,730	-0.72%
2021/03/15	0	0.00	0.5	43.55	43.75	-0.5	4,852	-0.01%
2021/03/12	1	43.20	1	43.90	43.30	0	4,930	0.00%
2021/03/11	13	43.81	8	44.08	43.80	5	4,909	0.10%
2021/03/10	15	43.90	3	43.88	43.85	12	4,774	0.25%
2021/03/09	0	0.00	1	43.30	43.50	-1	4,695	-0.02%
2021/03/08	2	42.70	1	42.65	42.75	1	4,623	0.02%
2021/03/05	0	42.05	5	42.10	42.15	-5	4,621	-0.11%
2021/03/04	0	0.00	4	42.29	42.20	-4	4,853	-0.08%
2021/03/02	5	42.00	5	42.03	41.60	0	4,714	0.00%
2021/02/26	2	41.70	1	41.70	41.70	1	4,687	0.02%
2021/02/25	5	41.50	0	0.00	41.65	5	4,612	0.11%
2021/02/24	6	41.95	1	42.15	41.45	5	4,608	0.11%
2021/02/23	0	41.70	6	41.63	41.75	-6	4,563	-0.13%
2021/02/22	2.1	41.20	0	0.00	41.20	2.1	4,583	0.05%
2021/02/18	1	40.80	0	0.00	40.90	1	4,534	0.02%
2021/02/17	1	40.10	3	40.30	40.20	-2	4,507	-0.04%
2021/02/05	0	39.50	2.4	39.54	39.50	-2.4	4,506	-0.05%
2021/02/03	3	39.20	0	0.00	39.10	3	4,711	0.06%
2021/02/02	1	38.80	1	39.25	39.25	0	4,806	0.00%
2021/01/29	1	39.10	0	0.00	38.75	1	4,864	0.02%
2021/01/28	0	0.00	5	39.15	39.25	-5	4,838	-0.10%
2021/01/27	0.1	39.50	5	39.70	39.50	-5	4,832	-0.10%
2021/01/25	0	39.70	0	0.00	39.70	0	4,884	0.00%
2021/01/22	0.1	39.60	0	0.00	39.60	0.1	4,948	0.00%
2021/01/21	0	0.00	3	39.67	39.50	-3	5,016	-0.06%
2021/01/20	6	39.72	0	0.00	39.35	6	5,139	0.12%
2021/01/18	1	40.00	0	0.00	40.20	1	5,425	0.02%
2021/01/15	4	40.44	1	40.60	40.25	3	5,380	0.06%
2021/01/14	4	40.76	0.2	40.70	40.70	3.8	5,366	0.07%
2021/01/13	2	40.70	0	0.00	40.70	2	5,365	0.04%
2021/01/12	4	40.66	2	40.85	40.50	2	5,374	0.04%
2021/01/08	0	0.00	3	40.30	40.35	-3	5,361	-0.06%
2021/01/05	0	40.70	9	40.72	40.70	-9	5,327	-0.17%
2021/01/04	1	40.80	9	40.86	40.70	-8	5,346	-0.15%
2020/12/30	3	40.72	1	40.90	40.75	2	5,371	0.04%
2020/12/29	1	40.60	0	0.00	40.60	1	5,378	0.02%
2020/12/28	0	0.00	10	40.50	40.55	-10	5,409	-0.18%
2020/12/24	0	40.40	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	3	40.18	0	0.00	40.10	3	5,534	0.05%
2020/12/22	0.3	40.36	5	40.45	40.25	-4.7	5,545	-0.09%
2020/12/21	0.1	40.40	5	40.30	40.60	-4.9	5,573	-0.09%
2020/12/18	5	40.65	0	0.00	40.60	5	5,583	0.09%
2020/12/16	0	0.00	12.1	40.72	40.75	-12.1	5,582	-0.22%
2020/12/15	0.2	40.45	1	40.45	40.45	-0.8	5,575	-0.01%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	2	40.50	0	0.00	40.55	2	5,568	0.04%
2020/12/10	3.2	40.20	0	0.00	40.35	3.2	5,520	0.06%
2020/12/09	2	40.28	0	0.00	40.40	2	5,490	0.04%
2020/12/08	0.3	41.20	0	0.00	41.20	0.3	5,326	0.00%
2020/12/07	0	41.70	4	41.98	41.75	-4	5,223	-0.08%
2020/12/04	1	41.50	0.1	41.55	41.55	0.9	5,175	0.02%
2020/12/03	7	41.37	0	0.00	41.45	7	5,148	0.14%
2020/12/02	15	41.58	0.5	41.40	41.25	14.5	5,134	0.28%
2020/12/01	4.5	41.73	5	41.75	41.65	-0.5	5,124	-0.01%
2020/11/30	5	41.83	12	41.89	42.05	-7	5,073	-0.14%
2020/11/27	1	41.30	1	41.35	41.35	0	4,872	0.00%
2020/11/26	0	0.00	0.2	40.90	41.00	-0.2	4,964	0.00%
2020/11/25	0	0.00	2	40.85	40.80	-2	5,174	-0.04%
2020/11/24	0	0.00	1	41.10	41.00	-1	5,340	-0.02%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/20	1	41.25	2	41.30	41.40	-1	5,501	-0.02%
2020/11/19	12	41.51	14	41.42	41.40	-2	5,590	-0.04%
2020/11/18	0	40.90	0	0.00	40.95	0	5,553	0.00%
2020/11/17	0	40.85	0	0.00	40.85	0	5,622	0.00%
2020/11/16	1.2	40.75	0	0.00	40.80	1.2	5,871	0.02%
2020/11/12	1	40.90	0	0.00	40.85	1	6,742	0.01%
2020/11/11	1.1	40.99	15	40.94	41.40	-13.9	6,913	-0.20%
2020/11/10	23	40.90	0	0.00	40.65	23	6,835	0.34%
2020/11/09	0	0.00	13	40.28	40.20	-13	6,776	-0.19%
2020/11/06	0	0.00	11	40.39	40.05	-11	6,781	-0.16%
2020/11/05	0.1	40.20	0.2	40.30	40.25	-0.1	6,780	0.00%
2020/11/03	2.2	40.10	8	40.13	40.05	-5.8	6,766	-0.09%
2020/11/02	4	39.68	0	0.00	39.70	4	6,788	0.06%
2020/10/30	1	39.50	0	0.00	39.50	1	6,796	0.01%
2020/10/29	3	39.98	13	39.91	40.05	-10	6,757	-0.15%
2020/10/28	6	40.98	1.5	40.58	40.55	4.5	6,752	0.07%
2020/10/27	26	41.07	10.5	40.54	41.05	15.5	6,679	0.23%
2020/10/26	0	0.00	1	38.85	38.75	-1	6,324	-0.02%
2020/10/22	2	38.70	0	0.00	38.85	2	6,459	0.03%
2020/10/21	2	38.60	11	38.75	38.55	-9	6,530	-0.14%
2020/10/20	0	38.55	2	38.50	38.50	-2	6,543	-0.03%
2020/10/19	0	38.55	0	0.00	38.55	0	6,523	0.00%
2020/10/16	3.1	38.28	1	38.20	38.20	2.1	6,513	0.03%
2020/10/15	10	38.50	0	0.00	38.55	10	6,509	0.15%
2020/10/14	2	38.98	0	0.00	38.95	2	6,508	0.03%
2020/10/12	6	38.97	6.5	39.25	38.85	-0.5	6,755	-0.01%
2020/10/08	2	39.58	0	0.00	39.30	2	6,856	0.03%
2020/10/07	0	0.00	5	40.03	39.75	-5	6,888	-0.07%
2020/10/06	0.5	39.80	4.6	39.76	39.90	-4.1	6,927	-0.06%
2020/10/05	1	39.10	1	39.25	39.25	0	6,954	0.00%
2020/09/30	0.3	38.90	2	38.85	38.90	-1.8	6,943	-0.03%
2020/09/29	5.5	38.82	0	0.00	38.85	5.5	6,951	0.08%
2020/09/28	0	0.00	8.4	39.41	39.40	-8.4	6,890	-0.12%
2020/09/25	0	0.00	12	39.35	39.30	-12	6,921	-0.17%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/18	0	41.70	0	0.00	41.70	0	7,052	0.00%
2020/09/14	0	0.00	4	41.55	41.55	-4	7,072	-0.06%
2020/09/11	0	41.30	2	41.40	41.30	-2	7,096	-0.03%
2020/09/09	1	41.05	0	0.00	41.40	1	7,137	0.01%
2020/09/08	0	0.00	4	41.45	41.40	-4	7,177	-0.06%
2020/09/07	0	0.00	0.5	41.55	41.45	-0.5	7,272	-0.01%
2020/09/01	9	41.73	1	42.10	41.85	8	7,474	0.11%
2020/08/31	11	42.59	0	0.00	43.20	11	7,377	0.15%
2020/08/28	3	41.67	26	42.01	42.20	-23	7,189	-0.32%
2020/08/27	8	40.03	5	40.11	40.05	3	7,080	0.04%
2020/08/26	2	39.15	0	0.00	39.35	2	6,946	0.03%
2020/08/25	0	0.00	5	38.70	39.00	-5	6,912	-0.07%
2020/08/24	0	0.00	1	37.85	37.85	-1	6,825	-0.01%
2020/08/21	1.6	38.35	0	0.00	38.25	1.6	6,772	0.02%
2020/08/20	1	37.40	23	37.79	37.45	-22	6,713	-0.33%
2020/08/19	14	38.17	11.2	38.14	39.05	2.8	6,444	0.04%
2020/08/18	46	54.64	3	54.70	54.70	43	5,689	0.76%
2020/08/17	1	54.30	5	54.00	54.40	-4	5,504	-0.07%
2020/08/13	0	0.00	8	53.10	53.40	-8	5,255	-0.15%
2020/08/12	1	52.50	0	0.00	53.00	1	5,247	0.02%
2020/08/11	4	52.98	14.2	53.00	52.70	-10.2	5,238	-0.19%
2020/08/10	2	53.50	0	0.00	53.30	2	5,258	0.04%
2020/08/07	2	53.10	3	53.00	53.00	-1	5,258	-0.02%
2020/08/06	3	53.30	2	53.20	53.40	1	5,230	0.02%
2020/08/05	1	52.70	2	52.55	53.00	-1	5,195	-0.02%
2020/08/04	4	52.00	0	0.00	52.20	4	5,175	0.08%
2020/08/03	5	51.90	0	0.00	52.20	5	5,146	0.10%
2020/07/31	2	51.10	1	51.20	50.80	1	5,063	0.02%
2020/07/30	0	0.00	1	49.00	50.10	-1	5,001	-0.02%
2020/07/29	6	49.92	1.4	49.78	49.50	4.6	4,963	0.09%
2020/07/28	1	45.70	11	46.79	47.00	-10	4,892	-0.20%
2020/07/27	0.5	46.45	5	46.50	46.40	-4.5	4,893	-0.09%
2020/07/24	2	48.60	3	48.50	48.50	-1	4,848	-0.02%
2020/07/23	0.9	49.45	0	0.00	49.45	0.9	4,880	0.02%
2020/07/22	0	0.00	1	50.40	49.90	-1	4,941	-0.02%
2020/07/21	2	49.95	0	0.00	50.20	2	4,939	0.04%
2020/07/20	2	49.80	2	49.05	48.95	0	4,914	0.00%
2020/07/17	0	0.00	9	50.04	49.55	-9	4,874	-0.18%
2020/07/16	1	51.50	0	0.00	51.20	1	4,761	0.02%
2020/07/15	19	54.09	3	54.07	53.80	16	4,637	0.34%
2020/07/14	1	53.90	3	53.87	54.00	-2	4,523	-0.04%
2020/07/13	0	0.00	1	53.90	53.60	-1	4,460	-0.02%
2020/07/10	1	53.40	0	0.00	53.00	1	4,428	0.02%
2020/07/08	5	54.40	2.5	54.36	54.60	2.5	4,335	0.06%
2020/07/07	0	0.00	1	54.00	54.20	-1	4,296	-0.02%
2020/07/06	12	54.01	0	0.00	54.10	12	4,287	0.28%
2020/07/03	0	0.00	1	53.80	53.50	-1	4,273	-0.02%
2020/07/02	2	53.00	3	53.53	54.00	-1	4,302	-0.02%
2020/07/01	1	51.60	0	0.00	51.70	1	4,350	0.02%
2020/06/29	2.5	50.18	0	0.00	50.30	2.5	4,533	0.06%
2020/06/24	1	50.50	1	50.60	50.60	0	4,515	0.00%
2020/06/23	1	50.30	0	0.00	50.60	1	4,522	0.02%
2020/06/22	2	50.35	2	50.50	50.50	0	4,536	0.00%
2020/06/15	2.6	50.07	0	0.00	49.95	2.6	4,641	0.06%
2020/06/12	0	0.00	1	49.75	49.80	-1	4,626	-0.02%
2020/06/11	1	51.50	1	50.80	50.10	0	4,573	0.00%
2020/06/10	0	0.00	3	50.57	51.40	-3	4,436	-0.07%
2020/06/08	0	0.00	4	49.35	49.60	-4	4,375	-0.09%
2020/06/05	2	48.40	1	48.10	48.75	1	4,314	0.02%
2020/06/04	0	0.00	3	48.03	48.20	-3	4,284	-0.07%
2020/06/03	4	48.10	13	48.36	48.30	-9	4,290	-0.21%
2020/06/02	1	46.70	2	47.13	47.30	-1	4,169	-0.02%
2020/06/01	2	46.13	5	46.20	46.05	-3	4,098	-0.07%
2020/05/29	0	0.00	10	45.86	45.70	-10	4,059	-0.25%
2020/05/28	2	45.80	0	0.00	45.75	2	3,998	0.05%
2020/05/27	2	45.76	10	46.14	46.10	-8	3,962	-0.20%
2020/05/26	7	45.55	5	45.60	45.75	2	3,934	0.05%
2020/05/22	2	45.20	7	45.40	45.00	-5	3,892	-0.13%
2020/05/21	7	45.85	5	45.55	45.80	2	3,845	0.05%
2020/05/20	4	44.98	0	0.00	45.00	4	3,794	0.11%
2020/05/19	3	44.95	4	45.23	45.25	-1	3,756	-0.03%
2020/05/13	0	0.00	1	43.85	44.10	-1	3,538	-0.03%
2020/05/12	1	43.90	0	0.00	43.85	1	3,524	0.03%
2020/05/08	5	43.90	0	0.00	43.95	5	3,459	0.14%
2020/05/06	0	43.60	0	0.00	43.55	0	3,443	0.00%
2020/05/04	13	43.76	0	0.00	43.75	13	3,409	0.38%
2020/04/30	15	44.49	1	44.65	44.60	14	3,406	0.41%
2020/04/29	0	0.00	1	44.50	44.65	-1	3,369	-0.03%
2020/04/28	2	43.50	0	0.00	43.95	2	3,313	0.06%
2020/04/27	0	42.70	2	42.65	42.75	-2	3,294	-0.06%
2020/04/23	3	41.75	0	0.00	41.60	3	3,202	0.09%
2020/04/22	0	0.00	1.2	41.33	41.55	-1.2	3,177	-0.04%
2020/04/21	3	41.53	1	41.35	41.20	2	3,165	0.06%
2020/04/17	11	42.13	0	0.00	41.80	11	3,106	0.35%
2020/04/16	2	41.58	0	0.00	41.95	2	3,052	0.07%
2020/04/14	2	41.50	0	0.00	41.65	2	2,977	0.07%
2020/04/10	15	41.30	0	0.00	41.45	15	2,942	0.51%
2020/04/09	3.1	41.58	1	41.60	41.30	2.1	2,923	0.07%
2020/04/08	3	41.65	2	41.53	41.75	1	2,875	0.03%
2020/04/07	0	0.00	1	41.50	41.30	-1	2,832	-0.04%
2020/04/06	5	41.90	1	42.10	41.95	4	2,735	0.15%
2020/04/01	4	41.75	1	41.95	42.00	3	2,553	0.12%
2020/03/30	1	33.75	1	34.80	34.75	0	2,288	0.00%
2020/03/27	0.1	34.70	1	35.10	34.80	-0.9	2,431	-0.04%
2020/03/24	1	31.65	0	0.00	31.45	1	2,628	0.04%
2020/03/23	1	30.25	1	30.20	30.10	0	2,638	0.00%
2020/03/20	0	31.30	0	0.00	31.20	0	2,635	0.00%
2020/03/19	0	30.10	0	0.00	30.10	0	2,616	0.00%
2020/03/18	0.1	33.60	0	0.00	33.40	0.1	2,512	0.00%
2020/03/16	1	37.35	0	0.00	35.90	1	2,400	0.04%
2020/03/13	1	36.80	0	0.00	37.45	1	2,383	0.04%
2020/03/12	0.1	39.50	0	0.00	39.40	0.1	2,313	0.01%
2020/03/10	1	40.35	0	0.00	40.35	1	2,289	0.04%
2020/03/09	12	40.93	0	0.00	40.30	12	2,273	0.53%
2020/03/05	0	0.00	1	42.65	42.60	-1	2,215	-0.05%
2020/03/02	0	41.15	0	0.00	41.15	0	2,277	0.00%
2020/02/27	1	41.35	0	0.00	41.05	1	2,323	0.04%
2020/02/26	0	41.60	0	0.00	41.55	0	2,321	0.00%
2020/02/25	0	41.75	1	41.75	41.75	-1	2,344	-0.04%
2020/02/24	0.1	41.95	0	0.00	41.85	0.1	2,350	0.00%
2020/02/13	0	42.75	0	0.00	42.75	0	2,708	0.00%
2020/02/12	0	42.65	0	0.00	42.60	0	2,724	0.00%
2020/02/11	0	42.30	0	0.00	42.30	0	2,738	0.00%
2020/02/07	8.4	42.21	0	0.00	42.10	8.4	2,780	0.30%
2020/02/06	0	0.00	7	42.55	42.70	-7	2,780	-0.25%
2020/02/03	2	41.70	0	0.00	41.60	2	2,743	0.07%
2020/01/31	0	0.00	1	42.60	42.45	-1	2,736	-0.04%
2020/01/30	1	43.45	2	42.55	42.10	-1	2,738	-0.04%
2020/01/15	0	0.00	1	45.10	45.10	-1	2,781	-0.04%
2020/01/10	0	0.00	1	44.80	44.95	-1	2,826	-0.04%
2020/01/09	0.5	44.50	0	0.00	44.65	0.5	2,887	0.02%
2020/01/08	0.5	44.15	0	0.00	44.10	0.5	2,905	0.02%
2020/01/07	1	44.70	0	0.00	44.60	1	2,929	0.03%
2020/01/06	0	44.60	0	0.00	44.60	0	2,928	0.00%
2020/01/03	3	45.15	0	0.00	45.10	3	2,925	0.10%
2019/12/31	0	0.00	2	45.40	45.20	-2	2,974	-0.07%
2019/12/30	0	45.50	1	45.65	45.50	-1	2,964	-0.03%
2019/12/27	0	45.40	1	45.40	45.40	-1	2,945	-0.03%
2019/12/25	7	45.19	1	45.20	45.20	6	2,932	0.20%
2019/12/24	5	44.39	1	44.45	44.70	4	2,909	0.14%
2019/12/20	3	44.75	31	44.69	43.90	-28	2,586	-1.08%
2019/12/19	4	44.20	0	0.00	44.30	4	2,435	0.16%
2019/12/18	4	45.16	0	0.00	44.90	4	2,377	0.17%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	10	46.30	10	45.80	45.80	0	2,299	0.00%
2019/12/10	0	45.65	0	0.00	45.65	0	2,205	0.00%
2019/12/09	1	45.95	0	0.00	45.75	1	2,196	0.05%
2019/12/05	30	46.34	0	0.00	45.85	30	2,159	1.39%
2019/11/29	2	46.03	0	0.00	45.60	2	2,116	0.09%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/27	0	46.35	0	0.00	46.45	0	2,060	0.00%
2019/11/26	1	46.70	0	0.00	46.25	1	2,046	0.05%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/18	0	0.00	1	47.80	47.65	-1	1,887	-0.05%
2019/11/15	10	48.90	13	48.31	48.15	-3	1,869	-0.16%
2019/11/14	18	47.62	15.7	48.19	48.30	2.3	1,824	0.13%
2019/11/13	0	0.00	4	46.48	45.80	-4	1,658	-0.24%
2019/11/11	0	46.50	0	0.00	46.75	0	1,759	0.00%
2019/11/08	0	47.10	2.2	47.52	47.35	-2.1	1,751	-0.12%
2019/11/06	0	0.00	2	46.80	47.45	-2	1,752	-0.11%
2019/11/05	1	46.55	0	0.00	46.70	1	1,727	0.06%
2019/11/01	0	46.20	5	46.38	46.50	-5	1,738	-0.29%
2019/10/31	0	0.00	3	46.60	46.50	-3	1,751	-0.17%
2019/10/29	0	45.85	0	0.00	45.90	0	1,724	0.00%
2019/10/28	6	46.70	7	46.40	46.60	-1	1,706	-0.06%
2019/10/24	1	46.55	3	46.78	46.75	-2	1,682	-0.12%
2019/10/23	1	45.90	0	0.00	45.95	1	1,629	0.06%
2019/10/15	0	0.00	1	44.20	44.30	-1	1,464	-0.07%
2019/10/09	0	43.30	0	0.00	43.35	0	1,432	0.00%
2019/10/08	10	43.60	11	43.59	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	3	42.92	42.95	-3	1,396	-0.21%
2019/10/02	1	42.15	0	0.00	42.15	1	1,382	0.07%
2019/10/01	0	42.00	0	0.00	42.05	0	1,406	0.00%
2019/09/27	1	41.45	0	0.00	41.50	1	1,438	0.07%
2019/09/24	1	42.05	0	0.00	42.15	1	1,463	0.07%
2019/09/19	1	42.85	0	0.00	42.60	1	1,463	0.07%
2019/09/11	0	42.85	0	0.00	43.00	0	1,993	0.00%
2019/09/10	0	42.90	0	0.00	43.00	0	1,990	0.00%
2019/09/09	0	42.95	0	0.00	42.95	0	1,997	0.00%
2019/09/06	0	0.00	1	43.05	42.90	-1	2,004	-0.05%
2019/08/29	0	42.10	0	0.00	42.15	0	2,009	0.00%
2019/08/28	0	0.00	2	42.15	42.00	-2	2,049	-0.10%
2019/08/27	2	42.23	0	0.00	41.80	2	2,060	0.10%
2019/08/22	0	0.00	1	43.25	43.20	-1	2,021	-0.05%
2019/08/19	1	42.85	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.15	0	0.00	43.20	1	2,045	0.05%
2019/08/15	10	43.30	14	43.41	43.40	-4	2,022	-0.20%
2019/08/14	1	43.10	3	43.20	42.75	-2	1,953	-0.10%
2019/08/12	0	42.20	0	0.00	42.40	0	1,881	0.00%
2019/08/08	1	40.66	1	41.05	41.10	0	1,867	0.00%
2019/08/07	0	0.00	5	40.50	40.40	-5	1,889	-0.26%
2019/08/06	0	0.00	5	40.89	40.80	-5	1,915	-0.26%
2019/07/30	0	0.00	9	41.68	41.50	-9	1,962	-0.46%
2019/07/29	0	41.95	0	0.00	42.00	0	1,968	0.00%
2019/07/26	0.2	41.90	1	41.70	41.90	-0.8	1,967	-0.04%
2019/07/25	0	0.00	1	41.50	41.75	-1	1,968	-0.05%
2019/07/24	2	41.45	0	0.00	41.05	2	1,976	0.10%
2019/07/23	4.3	41.89	2	42.00	41.70	2.3	1,963	0.11%
2019/07/22	0	0.00	1	42.20	42.20	-1	1,966	-0.05%
2019/07/16	1	41.80	0	0.00	41.85	1	1,986	0.05%
2019/07/12	3.2	42.25	0	0.00	42.30	3.2	2,069	0.15%
2019/07/09	2	42.23	0	0.00	42.10	2	2,144	0.09%
2019/07/08	0	42.50	2	42.35	42.50	-2	2,145	-0.09%
2019/07/05	2	42.83	0	0.00	42.85	2	2,166	0.09%
2019/07/04	0	0.00	1	44.40	44.55	-1	2,199	-0.05%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.60	0	0.00	44.55	1	2,256	0.04%
2019/06/27	0	0.00	0	44.80	44.80	0	2,290	0.00%
2019/06/26	1	45.50	1	45.30	45.30	0	2,392	0.00%
2019/06/25	1	44.45	5	44.85	46.25	-4	2,402	-0.17%
2019/06/24	0	0.00	1.2	44.75	45.50	-1.2	2,274	-0.05%
2019/06/20	0	44.20	0	0.00	44.20	0	2,005	0.00%
2019/06/19	0	0.00	9	43.09	43.65	-9	1,965	-0.46%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/14	7	41.46	0	0.00	41.40	7	1,879	0.37%
2019/06/12	0	0.00	1	42.30	42.20	-1	1,923	-0.05%
2019/06/10	0	0.00	1.6	41.10	41.30	-1.6	1,893	-0.08%
2019/05/31	0	40.90	0	0.00	40.90	0	1,875	0.00%
2019/05/22	3	40.67	0	0.00	40.65	3	1,866	0.16%
2019/05/21	0	0.00	10	40.88	40.75	-10	1,887	-0.53%
2019/05/20	0	0.00	1	40.20	40.70	-1	1,884	-0.05%
2019/05/17	1	40.45	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	0.00	5	40.30	40.30	-5	1,910	-0.26%
2019/05/14	0	0.00	2	40.28	39.90	-2	1,882	-0.11%
2019/05/13	2	39.85	0	0.00	39.60	2	1,847	0.11%
2019/05/10	0	0.00	1	40.30	40.45	-1	1,834	-0.05%
2019/05/09	3	40.18	0	0.00	39.90	3	1,843	0.16%
2019/05/08	2	41.05	2	41.05	40.90	0	1,814	0.00%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/05/02	0	0.00	1	42.30	42.30	-1	1,797	-0.06%
2019/04/30	0	0.00	30	42.24	42.40	-30	1,792	-1.67%
2019/04/29	4	41.95	0	0.00	41.80	4	1,781	0.22%
2019/04/26	0.3	41.70	2	41.65	41.65	-1.7	1,777	-0.10%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1	42.20	0	0.00	41.85	1	1,764	0.06%
2019/04/19	0	0.00	1	42.65	42.75	-1	1,732	-0.06%
2019/04/18	2	41.78	5	41.95	41.75	-3	1,696	-0.18%
2019/04/17	23	42.68	0	0.00	42.80	23	1,650	1.39%
2019/04/16	2.4	42.80	0	0.00	42.75	2.4	1,628	0.14%
2019/04/15	0	0.00	3	43.25	43.25	-3	1,598	-0.19%
2019/04/11	1	43.55	5	43.55	43.50	-4	1,579	-0.25%
2019/04/10	3.2	43.81	0	0.00	43.95	3.2	1,548	0.21%
2019/04/09	6	44.49	0	0.00	44.20	6	1,492	0.40%
2019/04/08	0.3	44.60	4	44.60	44.60	-3.7	1,455	-0.26%
2019/04/02	0.4	45.60	0	0.00	45.60	0.4	1,376	0.03%
2019/04/01	0.3	45.80	0	0.00	45.80	0.3	1,361	0.02%
2019/03/29	3	45.32	0	0.00	46.60	3	1,337	0.22%
2019/03/28	3.4	46.51	0	0.00	46.60	3.4	1,231	0.27%
2019/03/27	0.2	47.50	5	47.50	47.45	-4.8	1,229	-0.39%
2019/03/21	0	0.00	1	48.75	48.80	-1	1,186	-0.08%
2019/03/18	1	48.55	0	0.00	48.55	1	1,184	0.08%
2019/03/06	0	0.00	1	48.30	49.25	-1	1,225	-0.08%
2019/03/04	0	0.00	0.7	48.25	48.30	-0.7	1,226	-0.06%
2019/02/27	1.3	48.40	0	0.00	48.50	1.3	1,217	0.11%
2019/01/04	0	0.00	8	45.30	45.40	-8	1,471	-0.54%
2018/12/27	1	44.80	0	0.00	44.80	1	1,821	0.05%
2018/12/24	2	44.88	0	0.00	44.95	2	2,063	0.10%
2018/12/19	0	0.00	10	46.60	46.50	-10	2,298	-0.44%
2018/12/06	1	47.60	2	48.20	47.20	-1	2,643	-0.04%
2018/12/05	0	0.00	3	48.40	48.50	-3	2,663	-0.11%
2018/12/03	2	49.15	1	49.25	48.55	1	2,660	0.04%
2018/11/29	0	0.00	8.2	48.49	48.25	-8.2	2,613	-0.31%
2018/11/28	0	0.00	18	48.06	48.35	-18	2,616	-0.69%
2018/11/26	0	0.00	0.6	46.80	47.00	-0.6	2,633	-0.02%
2018/11/23	1	46.75	0	0.00	46.55	1	2,649	0.04%
2018/11/22	0.2	47.00	0	0.00	47.15	0.2	2,658	0.01%
2018/11/19	0.4	47.05	0	0.00	47.25	0.4	2,797	0.01%
2018/11/15	20	46.30	0	0.00	45.85	20	2,841	0.70%
2018/11/14	0	0.00	1	44.70	45.05	-1	2,835	-0.04%
2018/11/13	1.8	43.88	0	0.00	44.60	1.8	2,896	0.06%
2018/11/12	0.2	43.85	0	0.00	43.85	0.2	2,915	0.01%
2018/11/09	5	43.95	0	0.00	43.85	5	2,932	0.17%
2018/11/07	0	0.00	1.2	43.00	43.00	-1.2	2,966	-0.04%
2018/11/06	1	42.70	0	0.00	42.65	1	2,984	0.03%
2018/11/02	28	43.26	0	0.00	43.30	28	3,052	0.92%
2018/11/01	1	43.20	2	43.50	43.05	-1	3,045	-0.03%
2018/10/30	1.3	41.91	0	0.00	41.95	1.3	3,054	0.04%
2018/10/25	3	42.63	0	0.00	42.05	3	3,181	0.09%
2018/10/24	2	43.85	0	0.00	43.50	2	3,242	0.06%
2018/10/23	0	0.00	0.1	44.20	44.40	-0.1	3,290	0.00%
2018/10/19	1	43.70	0	0.00	43.85	1	3,340	0.03%
2018/10/17	1	45.05	0	0.00	44.95	1	3,329	0.03%
2018/10/16	2	44.88	0	0.00	44.80	2	3,318	0.06%
2018/10/15	2	45.55	0	0.00	45.50	2	3,301	0.06%
2018/10/12	20.5	45.51	0	0.00	46.05	20.5	3,288	0.62%
2018/10/11	30	45.79	46	45.90	45.40	-16	3,248	-0.49%
2018/10/09	0	0.00	5	50.72	50.40	-5	3,134	-0.16%
2018/10/08	48.4	51.19	48	50.50	50.50	0.4	3,142	0.01%
2018/09/25	0	0.00	2	36.08	35.95	-2	3,035	-0.07%
2018/09/21	0	0.00	4	35.15	35.15	-4	2,902	-0.14%
2018/09/20	5	34.82	0	0.00	34.70	5	2,886	0.17%
2018/09/18	0	0.00	1	35.25	35.35	-1	2,873	-0.03%
2018/09/17	1.2	34.92	0	0.00	35.20	1.2	2,866	0.04%
2018/09/13	0	0.00	2	34.30	34.80	-2	2,776	-0.07%
2018/09/05	0	33.75	0	0.00	33.75	0	2,908	0.00%
2018/09/04	0	34.15	0	0.00	34.20	0	2,911	0.00%
2018/09/03	0	34.10	1	34.15	34.10	-1	2,918	-0.03%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/17	0	0.00	5	34.35	34.30	-5	3,336	-0.15%
2018/08/16	0	0.00	6	34.29	34.30	-6	3,333	-0.18%
2018/08/15	21	34.62	30	34.39	34.30	-9	3,299	-0.27%
2018/08/14	0	0.00	4	33.85	34.00	-4	3,240	-0.12%
2018/08/13	3	33.35	4	33.40	33.40	-1	3,246	-0.03%
2018/08/10	2	33.80	0	0.00	33.90	2	3,247	0.06%
2018/08/08	2	34.40	2	34.45	34.35	0	3,257	0.00%
2018/08/06	0	34.15	0	0.00	34.20	0	3,289	0.00%
2018/08/03	0	34.00	0	0.00	34.20	0	3,298	0.00%
2018/08/02	2	33.70	0	0.00	33.55	2	3,269	0.06%
2018/07/25	0	33.50	0	0.00	33.50	0	3,295	0.00%
2018/07/24	0.1	33.45	0	0.00	33.55	0.1	3,296	0.00%
2018/07/23	3	33.10	0	0.00	33.00	3	3,290	0.09%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/19	4	34.98	6	35.00	34.90	-2	3,211	-0.06%
2018/07/18	0	0.00	5	35.10	35.00	-5	3,209	-0.16%
2018/07/16	6	35.02	0	0.00	34.95	6	3,242	0.19%
2018/07/12	0	0.00	5	34.90	34.95	-5	3,340	-0.15%
2018/07/10	0	34.75	5	34.85	34.70	-5	3,540	-0.14%
2018/07/09	0	34.40	0	0.00	34.50	0	3,609	0.00%
2018/07/06	3	33.73	7	33.52	33.50	-4	3,807	-0.11%
2018/07/05	4	34.04	1	34.10	33.80	3	3,893	0.08%
2018/07/03	11	34.52	0	0.00	34.25	11	4,200	0.26%
2018/07/02	5	34.90	0	0.00	34.70	5	4,195	0.12%
2018/06/29	0	0.00	5	35.00	35.20	-5	4,203	-0.12%
2018/06/28	0	0.00	10	34.63	34.75	-10	4,195	-0.24%
2018/06/27	5	34.90	0	0.00	34.70	5	4,224	0.12%
2018/06/26	15	35.13	2	35.30	35.05	13	4,254	0.31%
2018/06/25	1	36.10	0	0.00	35.65	1	4,274	0.02%
2018/06/22	1	35.75	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	8	35.98	36.00	-8	4,742	-0.17%
2018/06/15	3	36.07	0	0.00	36.20	3	4,892	0.06%
2018/06/14	0	0.00	2	36.00	35.70	-2	4,821	-0.04%
2018/06/13	2	36.00	0	0.00	35.80	2	4,796	0.04%
2018/06/12	2	36.70	2	36.30	36.15	0	4,798	0.00%
2018/06/11	0	36.40	0	0.00	36.40	0	4,823	0.00%
2018/06/08	0	36.65	2	36.75	36.70	-2	4,842	-0.04%
2018/06/07	0	0.00	0.3	36.85	36.95	-0.3	4,839	-0.01%
2018/06/06	1	36.90	13.4	37.16	37.15	-12.4	4,844	-0.26%
2018/06/05	0	0.00	7	36.64	36.75	-7	4,780	-0.15%
2018/06/04	4	36.35	24	36.35	36.45	-20	4,801	-0.42%
2018/06/01	6	35.90	0	0.00	35.95	6	4,835	0.12%
2018/05/31	0	0.00	2	35.70	36.15	-2	4,804	-0.04%
2018/05/30	1	35.40	10	35.45	35.30	-9	4,765	-0.19%
2018/05/25	0	0.00	0.5	35.70	35.80	-0.5	4,776	-0.01%
2018/05/24	0	0.00	11	35.60	35.60	-11	4,795	-0.23%
2018/05/23	0	0.00	0.2	35.65	35.70	-0.2	4,811	0.00%
2018/05/21	0	0.00	0.2	35.70	35.80	-0.2	4,864	0.00%
2018/05/18	1	35.35	1.6	35.38	35.35	-0.6	4,858	-0.01%
2018/05/17	0	0.00	1	35.85	35.60	-1	4,913	-0.02%
2018/05/16	31	35.90	25	35.81	35.80	6	4,922	0.12%
2018/05/15	1	35.70	0	0.00	35.60	1	4,940	0.02%
2018/05/14	2	35.85	6.2	35.68	35.85	-4.2	5,091	-0.08%
2018/05/11	0	0.00	3	35.67	35.55	-3	5,102	-0.06%
2018/05/10	0	35.50	0	0.00	35.55	0	5,112	0.00%
2018/05/09	0	35.40	0	0.00	35.45	0	5,117	0.00%
2018/05/08	0	35.35	0	0.00	35.50	0	5,154	0.00%
2018/05/03	2	35.70	0	0.00	35.50	2	5,208	0.04%
2018/04/30	0	0.00	1.4	35.67	35.65	-1.4	5,294	-0.03%
2018/04/27	7	35.69	7	35.64	35.55	0	5,298	0.00%
2018/04/26	12	35.73	20	35.55	35.45	-8	5,322	-0.15%
2018/04/25	7	35.79	2	35.85	35.85	5	5,332	0.09%
2018/04/24	1	36.30	6	36.05	36.10	-5	5,321	-0.09%
2018/04/23	10	36.34	3	36.20	36.30	7	5,321	0.13%
2018/04/20	0	0.00	2	36.40	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	5	36.15	36.25	-5	5,352	-0.09%
2018/04/18	0	0.00	6	35.93	36.00	-6	5,335	-0.11%
2018/04/17	4	35.60	0	0.00	35.60	4	5,330	0.08%
2018/04/16	2	36.60	5	36.50	36.50	-3	5,231	-0.06%
2018/04/13	10	36.46	3	36.43	36.50	7	5,228	0.13%
2018/04/12	34	36.34	12.2	36.31	36.20	21.8	5,221	0.42%
2018/04/11	0	0.00	8	35.94	35.80	-8	5,124	-0.16%
2018/04/10	7	35.72	3	35.87	35.60	4	5,051	0.08%
2018/04/09	11	35.05	6	35.18	35.40	5	4,957	0.10%
2018/04/03	11	34.10	2	34.10	34.15	9	4,786	0.19%
2018/04/02	0	0.00	6	34.15	34.10	-6	4,791	-0.13%
2018/03/31	1	34.15	5	34.34	34.10	-4	4,784	-0.08%
2018/03/30	11	34.24	5	34.10	34.10	6	4,768	0.13%
2018/03/29	2	34.50	2	34.30	34.30	0	4,727	0.00%
2018/03/28	22	34.24	8	34.44	34.45	14	4,707	0.30%
2018/03/27	26	35.22	25	35.23	34.55	1	4,635	0.02%
2018/03/26	13	33.91	5.6	33.86	33.90	7.4	4,144	0.18%
2018/03/23	1	33.35	22	33.63	33.90	-21	4,117	-0.51%
2018/03/22	0	0.00	1.1	34.31	34.00	-1.1	4,039	-0.03%
2018/03/21	1	34.40	3	34.30	34.35	-2	3,971	-0.05%
2018/03/19	0	0.00	4	33.89	33.90	-4	3,880	-0.10%
2018/03/16	0	0.00	1	33.80	33.65	-1	3,862	-0.03%
2018/03/15	1	34.00	5	33.95	33.90	-4	3,810	-0.10%
2018/03/14	7	33.41	1	33.75	33.40	6	3,735	0.16%
2018/03/13	6	33.47	0	0.00	33.55	6	3,726	0.16%
2018/03/12	0	0.00	4	33.70	33.70	-4	3,719	-0.11%
2018/03/09	4.2	33.22	0	0.00	33.25	4.2	3,724	0.11%
2018/03/08	4	33.60	2.2	33.82	33.35	1.8	3,730	0.05%
2018/03/07	0.1	33.05	8	33.04	33.20	-7.9	3,665	-0.22%
2018/03/06	0	0.00	10	32.65	32.60	-10	3,602	-0.28%
2018/03/05	9	32.37	0	0.00	32.35	9	3,664	0.25%
2018/03/02	0	0.00	8	32.44	32.40	-8	3,639	-0.22%
2018/03/01	3	31.87	1	32.65	32.50	2	3,660	0.05%
2018/02/27	5	32.24	1	32.55	32.15	4	3,672	0.11%
2018/02/26	0	0.00	0.2	32.75	32.80	-0.2	3,680	-0.01%
2018/02/23	37	32.35	0	0.00	32.25	37	3,682	1.00%
2018/02/22	2	31.40	0	0.00	32.25	2	3,820	0.05%
2018/02/21	12	31.52	12	31.63	31.65	0	4,040	0.00%
2018/02/12	0	0.00	1	30.75	30.95	-1	4,479	-0.02%
2018/02/09	2	31.00	39	30.35	30.70	-37	4,500	-0.82%
2018/02/08	6	30.95	10	30.93	30.70	-4	4,450	-0.09%
2018/02/07	5	31.23	0	0.00	30.85	5	4,550	0.11%
2018/02/06	12	30.90	7	30.54	30.70	5	4,537	0.11%
2018/02/05	10	32.02	4	32.53	32.45	6	4,464	0.13%
2018/02/02	6	32.88	0	0.00	32.80	6	4,430	0.14%
2018/02/01	2	33.30	1	33.30	33.10	1	4,478	0.02%
2018/01/31	0	0.00	6	33.15	33.45	-6	4,616	-0.13%
2018/01/30	5	33.26	2	33.65	33.05	3	4,627	0.06%
2018/01/29	0	0.00	10	33.74	33.65	-10	4,610	-0.22%
2018/01/26	5	33.55	0	0.00	33.65	5	4,610	0.11%
2018/01/25	5	33.95	3	34.13	33.95	2	4,586	0.04%
2018/01/24	0	0.00	2	33.20	33.50	-2	4,539	-0.04%
2018/01/23	2	33.35	0	0.00	33.35	2	4,566	0.04%
2018/01/22	30	33.35	6	33.56	33.55	24	4,618	0.52%
2018/01/19	10	33.18	24	33.47	33.20	-14	4,683	-0.30%
2018/01/18	0	0.00	5	33.80	33.65	-5	4,640	-0.11%
2018/01/16	10	33.95	12	33.92	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	5	33.43	33.65	-5	4,564	-0.11%
2018/01/12	30	33.43	0	0.00	33.40	30	4,529	0.66%
2018/01/11	0	0.00	15	33.43	33.35	-15	4,519	-0.33%
2018/01/10	0	33.20	2	33.30	33.30	-2	4,495	-0.04%
2018/01/09	7	33.10	1	33.20	33.30	6	4,468	0.13%
2018/01/08	3	33.40	0.5	33.10	33.30	2.5	4,471	0.06%
2018/01/05	13.2	32.76	15	32.97	33.10	-1.8	4,407	-0.04%
2018/01/04	4	32.46	0	0.00	32.55	4	4,335	0.09%
2018/01/03	3	32.35	11	32.31	32.40	-8	4,313	-0.19%
2018/01/02	7	31.76	0	0.00	32.00	7	4,252	0.16%