潤泰新 (9945)-元大-東泰券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
912人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	177.7	42.51	43	42.47	42.45	134.7	9,754	1.38%	大買/鉅額交易
2024/05/02	6	41.77	28	41.67	42.25	-22	8,177	-0.27%
2024/04/30	9.1	39.05	2	39.50	38.45	7.1	6,856	0.10%
2024/04/29	10	38.80	6	38.74	38.75	4	6,442	0.06%
2024/04/26	0	0.00	4	37.35	37.90	-4	6,187	-0.06%
2024/04/25	1	36.80	1	36.90	36.85	0	5,946	0.00%
2024/04/24	1	36.75	5	36.85	36.85	-4	5,939	-0.07%
2024/04/23	3	36.77	0	0.00	36.95	3	5,998	0.05%
2024/04/22	2	36.70	2	36.70	36.60	0	6,018	0.00%
2024/04/19	5.1	35.57	3.4	35.85	36.15	1.8	5,776	0.03%
2024/04/18	2	36.60	38	36.14	36.45	-36	5,567	-0.65%
2024/04/17	1	34.50	1	34.55	34.85	0	5,274	0.00%
2024/04/16	2.2	34.55	0	0.00	34.45	2.2	5,263	0.04%
2024/04/15	0	0.00	4	35.26	35.20	-4	5,183	-0.08%
2024/04/11	0	0.00	4	35.16	34.90	-4	5,142	-0.08%
2024/04/10	0	0.00	0.1	35.05	35.00	-0.1	5,094	0.00%
2024/04/09	0	0.00	10	34.80	34.95	-10	5,171	-0.19%
2024/04/03	0	0.00	7	34.74	34.65	-7	5,405	-0.13%
2024/04/02	6	35.13	0	0.00	35.05	6	5,487	0.11%
2024/04/01	0	0.00	0.7	35.25	35.45	-0.7	5,485	-0.01%
2024/03/29	2.4	35.15	11.5	35.15	35.15	-9.1	5,472	-0.17%
2024/03/28	0.3	35.33	0	0.00	35.05	0.3	5,454	0.01%
2024/03/27	3.1	35.30	0	0.00	35.25	3.1	5,412	0.06%
2024/03/26	2.6	35.04	0	0.00	35.20	2.6	5,387	0.05%
2024/03/25	0.2	35.40	0	0.00	35.15	0.2	5,356	0.00%
2024/03/22	2.6	34.98	6	35.07	35.10	-3.4	5,335	-0.06%
2024/03/21	0.4	34.83	3	35.30	35.35	-2.6	5,325	-0.05%
2024/03/20	7.2	34.16	0.2	33.85	34.15	6.9	5,712	0.12%
2024/03/19	10.4	34.24	0	0.00	34.10	10.4	5,745	0.18%
2024/03/18	9.2	34.70	1	34.75	34.70	8.2	5,617	0.15%
2024/03/15	15.4	35.11	11.8	34.97	35.00	3.6	5,568	0.06%
2024/03/14	47.1	35.52	10	35.56	35.50	37.1	5,457	0.68%
2024/03/13	0.2	36.83	0	0.00	36.85	0.2	5,191	0.00%
2024/03/12	22.2	36.71	1	36.65	36.95	21.2	5,182	0.41%
2024/03/11	0	0.00	27.1	36.55	36.40	-27.1	5,193	-0.52%
2024/03/08	5	35.85	7	35.80	35.85	-2	5,166	-0.04%
2024/03/07	2	35.80	0	0.00	35.85	2	5,293	0.04%
2024/03/06	7	35.95	2	36.10	36.15	5	5,262	0.10%
2024/03/05	1.1	35.66	0	0.00	35.65	1.1	5,284	0.02%
2024/03/04	14.5	35.94	1.9	35.85	35.65	12.6	5,303	0.24%
2024/03/01	20.7	36.10	0	0.00	36.00	20.7	5,261	0.39%
2024/02/29	3	35.93	1	36.00	36.35	2	5,261	0.04%
2024/02/27	17	36.47	0	36.65	36.20	17	5,240	0.32%
2024/02/26	0	0.00	3.7	36.70	36.65	-3.7	5,247	-0.07%
2024/02/23	5.1	36.71	0	0.00	36.70	5.1	5,259	0.10%
2024/02/22	1	37.25	0	37.15	37.05	1	5,303	0.02%
2024/02/21	0	0.00	0	36.75	36.85	0	5,353	0.00%
2024/02/20	0.3	36.90	9	36.95	36.95	-8.7	5,374	-0.16%
2024/02/19	0	0.00	1	36.80	37.15	-1	5,410	-0.02%
2024/02/16	2.6	36.14	0.1	36.10	36.20	2.6	5,509	0.05%
2024/02/15	0	35.85	0	0.00	36.10	0	5,583	0.00%
2024/02/05	0.4	35.82	0	0.00	35.75	0.4	5,539	0.01%
2024/02/01	0	0.00	0	36.00	36.10	0	5,476	0.00%
2024/01/31	7	35.70	0	0.00	35.75	7	5,471	0.13%
2024/01/30	2	36.03	0	0.00	35.90	2	5,473	0.04%
2024/01/29	0.2	36.35	8	36.25	36.35	-7.8	5,475	-0.14%
2024/01/25	9	35.91	0	0.00	35.80	9	5,497	0.16%
2024/01/24	0.2	36.10	0	0.00	36.00	0.2	5,483	0.00%
2024/01/23	4.4	35.71	0	0.00	35.60	4.4	5,510	0.08%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/19	1	35.30	0	0.00	35.45	1	5,473	0.02%
2024/01/18	2.3	34.82	3	34.82	34.80	-0.7	5,448	-0.01%
2024/01/17	1	35.45	0	35.60	34.90	1	5,386	0.02%
2024/01/16	1.3	36.26	0	0.00	35.90	1.3	5,227	0.02%
2024/01/15	1	37.05	0	0.00	37.00	1	5,090	0.02%
2024/01/11	1	37.00	0	0.00	37.00	1	5,185	0.02%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	16.2	37.63	15	37.20	37.20	1.2	5,158	0.02%
2024/01/08	0.2	37.75	0	0.00	37.65	0.2	5,099	0.00%
2024/01/05	0.3	38.40	12	38.70	38.05	-11.7	5,057	-0.23%
2024/01/04	11	38.55	11	38.70	38.55	0	5,023	0.00%
2024/01/03	8	38.82	4	38.68	38.70	4	5,005	0.08%
2024/01/02	3.2	38.46	17	38.60	39.25	-13.8	4,893	-0.28%
2023/12/29	29	37.95	2.4	37.90	37.75	26.7	4,681	0.57%
2023/12/28	3	37.52	11.7	37.55	37.85	-8.7	4,656	-0.19%
2023/12/27	1	36.90	0	0.00	37.00	1	4,579	0.02%
2023/12/26	1	36.70	0	0.00	36.70	1	4,532	0.02%
2023/12/25	0	0.00	1.8	36.47	36.25	-1.8	4,535	-0.04%
2023/12/22	1	36.30	0	0.00	36.25	1	4,613	0.02%
2023/12/21	9	36.50	9	36.70	36.40	0	4,779	0.00%
2023/12/18	0	0.00	1	36.95	37.00	-1	4,835	-0.02%
2023/12/14	0	0.00	1.8	36.97	36.95	-1.8	4,295	-0.04%
2023/12/13	15	36.18	13	36.20	35.90	2	4,193	0.05%
2023/12/11	3	36.30	0	0.00	36.50	3	4,281	0.07%
2023/12/08	12	36.91	22	36.64	36.60	-10	4,310	-0.23%
2023/12/07	14	37.05	13	37.23	36.90	1	4,314	0.02%
2023/12/06	8	37.43	1.9	37.29	37.30	6.1	4,430	0.14%
2023/12/05	1.7	36.70	2	36.55	36.75	-0.3	4,490	-0.01%
2023/12/04	4	36.65	6	37.08	37.15	-2	4,754	-0.04%
2023/12/01	0.1	35.75	2	35.75	35.80	-1.9	4,689	-0.04%
2023/11/30	3	35.80	2	35.80	35.80	1	4,809	0.02%
2023/11/29	1	35.80	2	36.05	35.85	-1	4,766	-0.02%
2023/11/28	3	35.90	1	35.80	35.85	2	4,739	0.04%
2023/11/24	0	0.00	1	35.90	35.85	-1	4,687	-0.02%
2023/11/22	3	35.68	0	0.00	35.75	3	4,762	0.06%
2023/11/21	2.3	35.93	0	0.00	35.95	2.3	4,810	0.05%
2023/11/20	10	35.93	0	0.00	35.80	10	4,752	0.21%
2023/11/17	1	36.70	0	0.00	36.90	1	4,762	0.02%
2023/11/16	0.5	36.65	0	0.00	36.80	0.5	4,779	0.01%
2023/11/15	0	0.00	5	36.56	36.70	-5	4,790	-0.10%
2023/11/14	19	35.52	9	35.49	35.50	10	4,642	0.22%
2023/11/13	5	34.30	0	0.00	34.70	5	4,594	0.11%
2023/11/07	0.5	34.15	0	0.00	34.10	0.5	4,720	0.01%
2023/11/06	0	0.00	8.1	34.63	34.50	-8.1	4,754	-0.17%
2023/11/03	0.3	33.95	20	33.95	34.10	-19.7	4,757	-0.41%
2023/11/01	0.2	32.75	0	0.00	32.60	0.2	4,827	0.00%
2023/10/31	2.1	32.68	0	0.00	32.40	2.1	4,855	0.04%
2023/10/26	1	33.30	3	33.20	33.10	-2	4,967	-0.04%
2023/10/24	1	33.50	0	0.00	33.55	1	5,088	0.02%
2023/10/23	6	33.48	0	0.00	33.20	6	5,127	0.12%
2023/10/20	11.7	32.98	0	0.00	33.20	11.7	5,154	0.23%
2023/10/19	12.2	33.51	0	0.00	33.40	12.2	5,153	0.24%
2023/10/17	1	34.80	0.5	35.15	34.65	0.5	5,158	0.01%
2023/10/16	0.3	35.22	0	0.00	35.35	0.3	5,203	0.01%
2023/10/13	1	35.40	0	0.00	35.40	1	5,276	0.02%
2023/10/12	0.4	35.46	0	0.00	35.75	0.4	5,401	0.01%
2023/10/06	4.6	34.71	2	34.75	34.90	2.6	5,429	0.05%
2023/10/05	1.2	34.16	1	34.45	34.25	0.2	5,450	0.00%
2023/10/04	2.1	34.20	0	0.00	34.00	2.1	5,481	0.04%
2023/10/03	1	35.05	1	34.95	34.90	0	5,447	0.00%
2023/09/28	2.2	35.25	0	0.00	35.20	2.2	5,433	0.04%
2023/09/27	18	35.34	15	35.51	35.20	3	5,440	0.06%
2023/09/26	7.8	35.67	0	0.00	35.30	7.8	5,428	0.14%
2023/09/25	19.1	37.38	1.2	37.16	36.70	17.9	5,280	0.34%
2023/09/13	0.5	35.11	0	0.00	34.90	0.5	5,230	0.01%
2023/09/11	0	0.00	1	34.90	34.75	-1	5,299	-0.02%
2023/09/08	1	34.75	10.8	34.77	34.80	-9.8	5,338	-0.18%
2023/09/07	1.1	35.05	0	0.00	35.00	1.1	5,454	0.02%
2023/09/06	1	36.15	0	0.00	35.60	1	5,452	0.02%
2023/09/05	0	0.00	6	36.57	36.40	-6	5,413	-0.11%
2023/09/04	5	36.15	23	36.30	36.10	-18	5,409	-0.33%
2023/08/31	0	0.00	7.8	36.75	36.85	-7.8	5,542	-0.14%
2023/08/30	1	36.65	4.2	36.79	36.60	-3.2	5,703	-0.06%
2023/08/29	5	36.30	19	36.55	36.65	-14	5,614	-0.25%
2023/08/28	0	0.00	10	35.60	35.70	-10	5,309	-0.19%
2023/08/25	32	34.55	23	33.98	34.50	9	5,274	0.17%
2023/08/23	3	33.03	0	0.00	33.00	3	5,192	0.06%
2023/08/22	1	33.35	2	33.43	33.35	-1	5,227	-0.02%
2023/08/21	4	33.60	0	0.00	33.65	4	5,272	0.08%
2023/08/18	0.1	33.20	0	0.00	33.20	0.1	5,260	0.00%
2023/08/17	1.2	33.22	0	0.00	33.20	1.2	5,242	0.02%
2023/08/16	0.2	34.05	1	34.10	33.80	-0.8	5,159	-0.02%
2023/08/14	1	34.85	0	0.00	34.55	1	5,142	0.02%
2023/08/11	22	35.15	22	35.16	35.05	0	5,142	0.00%
2023/08/10	1	34.65	0	0.00	34.55	1	5,136	0.02%
2023/08/09	1.1	34.99	0	0.00	34.85	1.1	5,172	0.02%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/02	2	35.35	0	0.00	35.10	2	5,198	0.04%
2023/07/31	0	0.00	1	35.90	35.60	-1	5,166	-0.02%
2023/07/28	3	35.82	0	0.00	35.60	3	5,157	0.06%
2023/07/27	0	0.00	0.5	36.00	36.15	-0.5	5,139	-0.01%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/24	2	35.20	0	0.00	35.15	2	5,096	0.04%
2023/07/20	0	0.00	6.3	35.80	35.70	-6.3	5,147	-0.12%
2023/07/19	2.1	35.12	0	0.00	35.10	2.1	5,134	0.04%
2023/07/18	1	35.35	0	0.00	35.25	1	5,097	0.02%
2023/07/17	3.5	35.21	0	0.00	35.45	3.5	5,114	0.07%
2023/07/14	3.4	35.37	0	0.00	35.55	3.4	5,150	0.07%
2023/07/12	1.1	35.50	0	0.00	35.25	1.1	5,162	0.02%
2023/07/11	1	35.90	0	0.00	35.70	1	5,168	0.02%
2023/07/10	10	35.95	11	36.05	35.85	-1	5,193	-0.02%
2023/07/07	1	35.40	0.2	35.30	35.40	0.8	5,242	0.02%
2023/07/06	10	35.86	3.5	35.70	35.55	6.5	5,242	0.12%
2023/07/05	0	0.00	3	36.65	36.15	-3	5,169	-0.06%
2023/07/04	1	35.90	2	36.00	36.00	-1	5,189	-0.02%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/28	1	36.15	0	0.00	36.15	1	5,450	0.02%
2023/06/27	0	0.00	4.3	35.95	35.95	-4.3	5,485	-0.08%
2023/06/26	1	35.75	11	36.13	36.05	-10	5,566	-0.18%
2023/06/20	1	36.10	0	0.00	36.15	1	5,639	0.02%
2023/06/19	1	36.25	0	0.00	36.30	1	5,838	0.02%
2023/06/16	2	36.33	4	36.53	36.05	-2	6,138	-0.03%
2023/06/15	1	36.55	0	0.00	36.70	1	6,667	0.01%
2023/06/14	11	36.42	0.8	36.55	36.50	10.2	6,906	0.15%
2023/06/13	1.1	36.01	10	36.56	36.75	-8.9	7,974	-0.11%
2023/06/12	3	35.60	5	35.89	35.55	-2	7,935	-0.03%
2023/06/09	0.4	36.20	0	0.00	36.10	0.4	7,948	0.01%
2023/06/08	23	36.36	20	36.25	36.25	3	7,979	0.04%
2023/06/07	0	0.00	7	36.70	36.85	-7	7,999	-0.09%
2023/06/06	3	37.12	0	0.00	37.00	3	7,968	0.04%
2023/06/05	3	36.88	63	36.39	36.95	-60	7,832	-0.77%
2023/06/02	0	0.00	1	35.10	35.05	-1	7,564	-0.01%
2023/06/01	11	34.95	1	34.90	34.90	10	7,550	0.13%
2023/05/31	2	35.03	0	0.00	34.90	2	7,578	0.03%
2023/05/30	6	35.13	0	0.00	35.05	6	7,560	0.08%
2023/05/29	2	34.93	11.7	35.00	35.00	-9.7	7,700	-0.13%
2023/05/26	4	34.84	1	34.85	34.90	3	7,707	0.04%
2023/05/25	1.2	35.38	0	0.00	35.15	1.2	7,703	0.02%
2023/05/23	0	0.00	0.4	35.65	35.70	-0.4	7,678	-0.01%
2023/05/19	0	0.00	18	35.50	35.55	-18	7,676	-0.23%
2023/05/18	0	0.00	2	35.48	35.45	-2	7,642	-0.03%
2023/05/17	1	35.00	19	35.35	35.35	-18	7,640	-0.24%
2023/05/16	0	0.00	11	34.65	35.10	-11	7,567	-0.15%
2023/05/15	6	34.23	0	0.00	34.50	6	7,585	0.08%
2023/05/12	6	34.84	0	0.00	34.85	6	7,513	0.08%
2023/05/11	2.1	35.30	1	35.45	35.20	1.1	7,470	0.01%
2023/05/10	1.2	35.46	5	35.43	35.50	-3.8	7,450	-0.05%
2023/05/09	0	0.00	1.6	35.83	35.75	-1.6	7,428	-0.02%
2023/05/08	14	35.81	2	35.65	35.80	12	7,447	0.16%
2023/05/05	3	35.77	0	0.00	35.60	3	7,437	0.04%
2023/05/03	0	0.00	1	35.45	35.35	-1	7,492	-0.01%
2023/05/02	2.1	35.58	3	35.58	35.50	-0.9	7,619	-0.01%
2023/04/28	10	35.55	10	35.75	35.80	0	7,729	0.00%
2023/04/26	1.2	35.25	0	0.00	35.65	1.2	7,742	0.02%
2023/04/25	1	35.60	8	36.11	35.40	-7	7,724	-0.09%
2023/04/24	0	0.00	4.1	35.46	35.55	-4.1	7,638	-0.05%
2023/04/21	0	0.00	1	35.10	35.15	-1	7,666	-0.01%
2023/04/20	3	35.12	4.6	35.13	35.05	-1.6	7,657	-0.02%
2023/04/19	2	35.40	3	35.45	35.45	-1	7,673	-0.01%
2023/04/18	9	35.68	2	35.50	35.50	7	7,615	0.09%
2023/04/17	4	35.98	2	35.95	35.95	2	7,572	0.03%
2023/04/14	11	35.91	22	35.98	36.10	-11	7,546	-0.15%
2023/04/13	1	36.00	6	36.00	35.90	-5	7,542	-0.07%
2023/04/12	5.4	35.66	26.5	35.84	36.15	-21.2	7,539	-0.28%
2023/04/11	11	35.35	33	35.73	35.85	-22	7,476	-0.29%
2023/04/10	15.4	35.48	5	35.75	35.50	10.4	7,443	0.14%
2023/04/07	1	35.50	1	35.50	35.65	0	7,407	0.00%
2023/04/06	0	35.30	0	0.00	35.15	0	7,338	0.00%
2023/03/31	23	35.43	52	35.51	35.35	-29	7,291	-0.40%
2023/03/30	14	35.14	5	35.10	35.05	9	7,236	0.12%
2023/03/29	36.5	34.88	2	34.85	34.90	34.5	7,244	0.48%
2023/03/28	4	35.38	4	35.30	35.20	0	7,227	0.00%
2023/03/27	3.6	35.38	1	35.65	35.50	2.6	7,223	0.04%
2023/03/24	5	35.78	1	35.75	35.85	4	7,204	0.06%
2023/03/23	28	35.69	0	0.00	35.85	28	7,168	0.39%
2023/03/22	42	35.37	11	35.88	35.95	31	7,126	0.43%
2023/03/21	23.1	35.33	0.9	35.63	35.65	22.2	6,984	0.32%
2023/03/20	20.2	34.16	25.6	34.36	34.30	-5.5	6,702	-0.08%
2023/03/17	5.5	36.29	4	36.30	36.25	1.5	6,127	0.02%
2023/03/16	29.4	36.16	39.2	36.44	36.25	-9.9	5,954	-0.17%
2023/03/15	7.5	38.35	0.5	38.35	38.35	7	4,988	0.14%
2023/03/14	2	42.63	10	42.70	42.60	-8	4,968	-0.16%
2023/03/13	10	42.81	2	42.95	43.00	8	5,011	0.16%
2023/03/10	14.1	43.29	10	43.25	43.25	4.1	5,008	0.08%
2023/03/08	1.6	43.95	0.5	44.05	44.00	1.1	5,069	0.02%
2023/03/07	2	43.83	3	44.00	44.10	-1	5,083	-0.02%
2023/03/06	3	43.40	1	43.50	43.45	2	5,069	0.04%
2023/03/03	6	43.21	3	43.15	43.25	3	5,086	0.06%
2023/03/02	2	43.30	5	43.25	43.30	-3	5,100	-0.06%
2023/03/01	14.5	43.59	1	43.95	43.60	13.5	5,047	0.27%
2023/02/24	1.2	44.61	0	0.00	44.45	1.2	4,887	0.02%
2023/02/23	17	44.57	0	0.00	44.50	17	4,861	0.35%
2023/02/22	7	44.11	4	44.23	44.20	3	4,838	0.06%
2023/02/21	5	44.35	0	0.00	44.40	5	4,897	0.10%
2023/02/20	1.5	44.35	1	44.35	44.40	0.5	5,036	0.01%
2023/02/17	3	44.03	3	44.05	44.10	0	5,103	0.00%
2023/02/16	4	44.18	10	44.12	44.10	-6	5,221	-0.11%
2023/02/15	2.2	44.02	20	44.18	44.00	-17.8	5,355	-0.33%
2023/02/14	5	44.25	1	44.20	44.25	4	5,390	0.07%
2023/02/13	4.1	43.82	1	44.05	44.05	3.1	5,538	0.06%
2023/02/10	12.1	44.50	16	44.35	44.40	-3.9	5,566	-0.07%
2023/02/09	1	44.80	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1	44.75	1.5	44.72	44.75	-0.5	5,670	-0.01%
2023/02/07	11	44.70	10	44.70	44.65	1	5,700	0.02%
2023/02/06	0	0.00	8	44.86	44.70	-8	5,741	-0.14%
2023/02/03	1	45.25	2	45.10	45.10	-1	5,764	-0.02%
2023/02/02	3.3	45.25	6.2	45.44	45.40	-2.9	5,807	-0.05%
2023/02/01	0	0.00	3	45.20	45.30	-3	5,868	-0.05%
2023/01/31	29	45.06	0	0.00	44.75	29	6,156	0.47%
2023/01/30	0	0.00	21	44.55	44.70	-21	6,185	-0.34%
2023/01/16	6	43.52	5	43.64	43.55	1	6,200	0.02%
2023/01/13	0	0.00	9	43.70	43.35	-9	6,238	-0.14%
2023/01/12	12	43.33	22	43.61	43.30	-10	6,316	-0.16%
2023/01/11	20.1	43.10	35	43.50	43.35	-14.9	6,377	-0.23%
2023/01/10	35	43.12	0	0.00	43.30	35	6,394	0.55%
2023/01/09	5	43.60	40	43.70	43.75	-35	6,410	-0.55%
2023/01/06	5	43.35	0.2	43.15	43.10	4.8	6,440	0.07%
2023/01/05	40	43.16	15	43.70	43.00	25	6,835	0.37%
2023/01/04	2	43.35	0	0.00	43.35	2	6,948	0.03%
2023/01/03	2	43.35	2	43.15	43.55	0	7,003	0.00%
2022/12/30	1	43.00	0	43.35	43.25	1	6,996	0.01%
2022/12/29	11	42.71	5.5	42.42	42.65	5.5	7,015	0.08%
2022/12/28	10	43.23	0	0.00	43.15	10	7,027	0.14%
2022/12/27	0.1	43.90	11	44.02	43.90	-10.9	7,143	-0.15%
2022/12/26	0	0.00	12	43.60	43.65	-12	7,206	-0.17%
2022/12/22	0.5	44.20	0	0.00	44.35	0.5	7,273	0.01%
2022/12/21	0.1	42.85	2	43.05	43.15	-2	7,318	-0.03%
2022/12/20	16	42.97	3	43.20	42.50	13	7,291	0.18%
2022/12/19	4.2	44.02	0.5	44.00	44.00	3.7	7,328	0.05%
2022/12/16	12.1	44.43	10	44.75	44.40	2.1	7,295	0.03%
2022/12/15	1.1	44.95	5	45.05	45.05	-4	7,276	-0.05%
2022/12/14	0	0.00	46.4	45.10	45.00	-46.4	7,264	-0.64%
2022/12/13	12	44.43	5	44.85	44.45	7	7,239	0.10%
2022/12/12	5.5	44.36	2.5	44.46	44.35	3	7,191	0.04%
2022/12/09	0.1	44.85	5	44.80	44.85	-4.9	7,209	-0.07%
2022/12/08	6.1	44.27	0	0.00	44.50	6.1	7,180	0.08%
2022/12/07	11.6	45.47	2	45.75	45.60	9.6	7,113	0.13%
2022/12/06	16	46.53	4	46.73	46.45	12	6,971	0.17%
2022/12/05	0	0.00	2	46.98	47.20	-2	6,913	-0.03%
2022/12/02	4	46.09	1	46.80	45.95	3	6,853	0.04%
2022/12/01	4	46.39	0	0.00	46.35	4	6,845	0.06%
2022/11/30	3	46.20	0	0.00	46.15	3	6,800	0.04%
2022/11/29	0	0.00	2	45.75	45.90	-2	6,709	-0.03%
2022/11/28	0.2	44.70	1	45.20	45.25	-0.8	6,788	-0.01%
2022/11/25	8	45.64	0.1	45.55	45.35	7.9	6,849	0.12%
2022/11/24	2	44.60	31	44.55	45.20	-29	6,829	-0.42%
2022/11/23	20	44.15	20	44.45	44.20	0	6,810	0.00%
2022/11/22	1.3	43.91	0	0.00	43.95	1.3	6,859	0.02%
2022/11/21	5	44.17	0	0.00	44.10	5	6,880	0.07%
2022/11/18	5	44.35	2.2	44.46	44.45	2.8	6,867	0.04%
2022/11/16	24.2	44.81	9	44.58	44.25	15.2	6,816	0.22%
2022/11/15	10	45.05	10.3	45.59	45.50	-0.3	6,702	0.00%
2022/11/11	0	0.00	23	44.44	44.65	-23	6,548	-0.35%
2022/11/10	2	43.55	0	0.00	43.30	2	6,453	0.03%
2022/11/09	25.3	43.91	6	44.54	43.60	19.3	6,546	0.30%
2022/11/08	3	43.30	4.5	42.25	43.45	-1.5	6,489	-0.02%
2022/11/07	3	41.40	5	41.62	41.80	-2	6,546	-0.03%
2022/11/04	5	40.16	0	0.00	40.70	5	6,674	0.07%
2022/11/03	1	40.35	2	40.15	40.35	-1	6,784	-0.01%
2022/11/02	5.1	39.79	34	40.44	40.90	-28.9	6,852	-0.42%
2022/11/01	0.5	40.15	1	39.70	40.00	-0.5	6,873	-0.01%
2022/10/31	5	39.66	0	0.00	39.60	5	6,907	0.07%
2022/10/28	10.1	40.10	3	40.12	40.00	7.1	6,976	0.10%
2022/10/27	12	40.35	13	40.23	40.35	-1	7,020	-0.01%
2022/10/26	2	57.50	1	58.00	58.00	1	6,861	0.01%
2022/10/25	5	58.22	1	57.80	58.10	4	7,285	0.05%
2022/10/24	5.4	60.06	1.3	59.62	59.00	4.1	7,298	0.06%
2022/10/21	1	60.80	3	60.63	60.40	-2	7,271	-0.03%
2022/10/20	2	57.90	5.2	58.58	60.50	-3.2	7,414	-0.04%
2022/10/19	28	59.08	3	58.90	58.80	25	7,709	0.32%
2022/10/18	28	57.40	58	58.27	59.00	-30	8,120	-0.37%
2022/10/17	3	56.40	2	57.00	57.40	1	9,704	0.01%
2022/10/14	11	55.61	26.2	55.67	56.50	-15.2	9,729	-0.16%
2022/10/13	19.2	56.21	7	55.63	54.70	12.2	10,220	0.12%
2022/10/12	4	55.75	1	56.60	56.60	3	9,827	0.03%
2022/10/11	10.1	51.66	0	0.00	51.50	10.1	9,732	0.10%
2022/10/07	9.1	53.60	3	53.57	53.60	6.1	9,688	0.06%
2022/10/06	10	53.09	0	0.00	53.10	10	9,659	0.10%
2022/10/05	1	51.50	10	51.50	51.40	-9	9,655	-0.09%
2022/10/04	23.9	49.89	10	49.95	50.30	13.9	9,677	0.14%
2022/10/03	1	50.10	0	0.00	49.85	1	9,596	0.01%
2022/09/30	0	0.00	1	50.00	51.40	-1	9,546	-0.01%
2022/09/29	1	51.10	0	0.00	51.40	1	9,562	0.01%
2022/09/28	2.2	50.83	1	50.70	50.60	1.2	9,600	0.01%
2022/09/27	3.6	53.86	0	0.00	53.70	3.6	9,542	0.04%
2022/09/26	10	53.30	1	53.50	53.50	9	9,574	0.09%
2022/09/23	1	56.10	10	57.40	56.10	-9	9,574	-0.09%
2022/09/22	15.2	56.73	0	0.00	56.50	15.2	9,599	0.16%
2022/09/21	0.2	58.40	0	0.00	58.40	0.2	9,561	0.00%
2022/09/19	1	58.50	0	0.00	58.00	1	9,556	0.01%
2022/09/16	0	0.00	0.2	59.90	59.80	-0.2	9,573	0.00%
2022/09/14	2.3	59.22	0	0.00	59.00	2.3	9,595	0.02%
2022/09/13	1	60.30	12	60.90	60.70	-11	9,604	-0.11%
2022/09/12	12.1	60.22	0	0.00	60.30	12.1	9,658	0.12%
2022/09/08	1	58.10	5	59.30	60.30	-4	9,752	-0.04%
2022/09/07	4.5	58.54	0	0.00	58.00	4.5	9,759	0.05%
2022/09/05	3	59.80	1	59.60	59.90	2	9,788	0.02%
2022/09/02	9	59.87	1	60.90	59.20	8	9,859	0.08%
2022/09/01	5.5	61.36	2	61.00	61.30	3.5	9,779	0.04%
2022/08/31	0.6	63.40	2	63.40	63.10	-1.4	9,717	-0.01%
2022/08/29	10.3	62.61	1	62.60	62.80	9.3	9,725	0.10%
2022/08/26	0	0.00	8.1	63.95	64.30	-8.1	9,730	-0.08%
2022/08/24	0.5	62.20	1	62.50	62.60	-0.5	9,758	-0.01%
2022/08/23	4.2	62.01	0	0.00	61.80	4.2	9,953	0.04%
2022/08/22	1.5	63.21	0	63.00	63.20	1.5	10,007	0.01%
2022/08/19	6	62.70	15.5	62.86	63.00	-9.5	10,012	-0.09%
2022/08/18	8	62.70	0	0.00	63.00	8	10,003	0.08%
2022/08/17	9	63.30	0.5	63.40	63.30	8.5	9,993	0.09%
2022/08/16	3	62.60	3	63.10	63.50	0	9,996	0.00%
2022/08/15	1.1	65.35	8	64.55	64.90	-6.9	9,864	-0.07%
2022/08/12	4	62.90	3.4	63.18	63.00	0.6	9,811	0.01%
2022/08/11	1.1	63.66	26	63.51	64.50	-24.9	9,774	-0.26%
2022/08/10	23.8	61.51	14	61.50	61.50	9.8	9,669	0.10%
2022/08/09	1	59.30	2	58.60	60.00	-1	9,575	-0.01%
2022/08/08	0.2	58.00	3.1	58.07	58.00	-2.9	9,580	-0.03%
2022/08/05	0.1	57.64	2	57.30	57.70	-1.9	9,675	-0.02%
2022/08/04	0.4	55.20	7	54.66	56.00	-6.6	9,803	-0.07%
2022/08/03	2	57.05	6	56.32	56.40	-4	9,749	-0.04%
2022/08/02	4	57.60	1	57.90	57.90	3	9,726	0.03%
2022/08/01	22.7	56.70	42.1	55.81	57.90	-19.4	9,782	-0.20%
2022/07/29	9.8	54.80	12.4	54.80	54.80	-2.6	9,333	-0.03%
2022/07/28	7	60.69	1	60.80	60.80	6	9,592	0.06%
2022/07/27	17.1	60.28	17	60.12	60.80	0.1	9,631	0.00%
2022/07/26	27	60.90	9	61.24	61.10	18	9,605	0.19%
2022/07/25	36.2	58.22	20.3	58.26	59.60	15.9	9,320	0.17%
2022/07/22	67.3	57.55	67.2	56.93	58.00	0.2	9,034	0.00%
2022/07/21	11.7	59.20	10	59.20	59.20	1.7	8,254	0.02%
2022/07/20	38.7	66.87	26.2	65.80	65.70	12.5	8,214	0.15%
2022/07/18	5	72.50	1	71.40	72.80	4	7,758	0.05%
2022/07/15	3	70.73	1	70.90	70.90	2	7,754	0.03%
2022/07/13	0	0.00	22	71.39	71.20	-22	7,796	-0.28%
2022/07/12	1	69.88	0	0.00	69.10	1	7,877	0.01%
2022/07/11	1	69.60	2.1	70.05	69.40	-1.1	7,850	-0.01%
2022/07/08	21	70.61	2.3	71.11	70.90	18.7	7,817	0.24%
2022/07/07	1	69.42	21.2	71.06	71.00	-20.2	7,858	-0.26%
2022/07/06	20	70.20	0	0.00	69.90	20	8,040	0.25%
2022/07/05	5	71.14	3	71.73	71.40	2	8,002	0.02%
2022/07/04	3	71.00	1	70.30	71.40	2	7,999	0.03%
2022/07/01	23.1	71.19	4	72.20	70.30	19.1	8,025	0.24%
2022/06/30	1	73.50	0	0.00	73.40	1	7,927	0.01%
2022/06/29	2	74.70	0	0.00	74.80	2	7,915	0.03%
2022/06/28	2	74.71	1	75.50	74.80	1	7,956	0.01%
2022/06/27	0	0.00	0	75.30	75.50	0	8,050	0.00%
2022/06/24	1	74.60	0	0.00	74.50	1	8,124	0.01%
2022/06/23	2	71.50	0	0.00	72.70	2	8,146	0.02%
2022/06/21	1	74.00	3.5	73.90	74.40	-2.5	8,256	-0.03%
2022/06/20	0	0.00	1.5	73.07	72.60	-1.5	8,320	-0.02%
2022/06/17	2	74.90	10	75.30	74.30	-8	8,386	-0.10%
2022/06/16	13.6	76.24	0	0.00	75.70	13.6	8,421	0.16%
2022/06/15	0	77.10	0	0.00	77.00	0	8,689	0.00%
2022/06/14	1	77.00	5	75.30	77.30	-4	8,740	-0.05%
2022/06/13	0	0.00	0.4	76.77	75.70	-0.4	8,821	0.00%
2022/06/10	4.2	77.55	5.2	78.40	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	4.4	78.38	78.40	-4.4	8,756	-0.05%
2022/06/08	7	77.61	4	78.40	77.90	3	8,770	0.03%
2022/06/07	2.1	77.70	2	77.60	77.80	0.1	8,799	0.00%
2022/06/06	0	0.00	0.1	77.40	77.60	-0.1	8,844	0.00%
2022/06/02	0	0.00	2	76.20	76.20	-2	8,997	-0.02%
2022/06/01	0	76.80	4	76.80	76.10	-4	9,142	-0.04%
2022/05/31	0.3	75.40	1	74.70	77.10	-0.7	9,138	-0.01%
2022/05/30	5	74.50	1	75.00	75.00	4	9,004	0.04%
2022/05/27	0	0.00	3	72.80	72.80	-3	8,955	-0.03%
2022/05/26	1.2	72.83	0	0.00	72.00	1.2	9,021	0.01%
2022/05/25	0	72.00	1	72.70	72.50	-1	9,173	-0.01%
2022/05/19	2.2	71.80	0	0.00	71.90	2.2	9,872	0.02%
2022/05/18	12.2	72.92	14	73.14	73.80	-1.8	9,887	-0.02%
2022/05/17	3	70.63	3	70.70	71.30	0	9,881	0.00%
2022/05/16	2.3	70.32	3	70.23	70.20	-0.7	9,838	-0.01%
2022/05/13	6	70.32	3	70.40	71.50	3	9,759	0.03%
2022/05/12	33.1	70.94	7	72.17	69.80	26.1	9,667	0.27%
2022/05/11	0	0.00	1	73.90	73.40	-1	9,487	-0.01%
2022/05/10	28.2	73.38	4	73.70	74.30	24.2	9,478	0.26%
2022/05/09	7	75.44	0	0.00	74.00	7	9,401	0.07%
2022/05/06	2.5	76.42	0	0.00	76.40	2.5	9,293	0.03%
2022/05/05	4.4	78.01	4	77.48	77.70	0.4	9,294	0.00%
2022/05/04	3.3	80.15	1	80.09	80.30	2.3	8,937	0.03%
2022/05/03	21.4	79.88	3	79.03	79.60	18.4	8,877	0.21%
2022/04/29	2	78.05	1	78.00	78.30	1	8,755	0.01%
2022/04/28	1.4	77.97	0	0.00	77.50	1.4	8,743	0.02%
2022/04/27	35.5	77.64	13.3	77.92	78.90	22.2	8,590	0.26%
2022/04/25	0.2	67.40	1.4	67.91	67.80	-1.3	7,794	-0.02%
2022/04/22	2	68.95	10	68.80	69.10	-8	7,749	-0.10%
2022/04/21	1	70.20	2	70.00	69.90	-1	7,781	-0.01%
2022/04/20	24	69.92	0	0.00	70.30	24	7,799	0.31%
2022/04/19	1.1	70.63	0.2	71.00	70.20	1	7,905	0.01%
2022/04/18	3.1	70.00	0	0.00	69.80	3.1	8,173	0.04%
2022/04/15	2	72.40	1	72.70	72.50	1	8,063	0.01%
2022/04/13	1	73.80	0	0.00	74.30	1	8,065	0.01%
2022/04/12	3.1	73.55	1.2	73.46	73.20	1.9	8,002	0.02%
2022/04/11	1.5	78.00	0	0.00	77.80	1.5	7,785	0.02%
2022/04/08	0.1	79.00	0	0.00	79.10	0.1	7,767	0.00%
2022/04/07	0	78.60	5	78.24	77.50	-5	7,746	-0.06%
2022/04/06	1	79.40	8	78.40	79.80	-7	7,673	-0.09%
2022/03/31	1	79.30	1	79.60	79.30	0	7,628	0.00%
2022/03/30	0	0.00	25.8	79.98	79.10	-25.8	7,624	-0.34%
2022/03/29	0	78.00	2	78.80	79.20	-2	7,527	-0.03%
2022/03/28	3.1	76.10	2	76.80	77.20	1.1	7,434	0.01%
2022/03/25	12.4	77.08	33	75.78	77.20	-20.6	7,414	-0.28%
2022/03/24	5	75.58	5.2	74.60	75.10	-0.2	7,271	0.00%
2022/03/23	5.5	74.52	8	74.08	74.90	-2.5	7,250	-0.03%
2022/03/22	4	73.28	2.8	73.30	73.60	1.2	7,157	0.02%
2022/03/21	2.2	71.19	1	71.70	71.90	1.2	7,055	0.02%
2022/03/18	0	0.00	1	73.00	73.00	-1	6,990	-0.01%
2022/03/17	0	0.00	2	70.20	70.80	-2	6,786	-0.03%
2022/03/16	1.2	69.90	2	72.70	70.10	-0.8	6,737	-0.01%
2022/03/15	1.4	72.35	0	71.90	71.70	1.3	6,594	0.02%
2022/03/14	3.8	72.48	0	0.00	72.10	3.8	6,578	0.06%
2022/03/11	1	71.60	14	71.29	72.10	-13	6,614	-0.20%
2022/03/10	0.2	71.90	2	71.80	71.90	-1.8	6,630	-0.03%
2022/03/09	7	69.80	1	69.30	69.90	6	6,627	0.09%
2022/03/08	6.4	68.43	0.4	69.80	67.60	6	6,590	0.09%
2022/03/07	9	71.18	11	70.81	70.60	-2	6,421	-0.03%
2022/03/04	2	73.75	7	73.26	73.30	-5	6,411	-0.08%
2022/03/03	2	73.85	5	73.74	73.60	-3	6,550	-0.05%
2022/03/02	0	0.00	5.1	71.42	72.40	-5.1	6,620	-0.08%
2022/03/01	1	71.00	0	0.00	72.00	1	6,599	0.02%
2022/02/25	6.6	71.63	6	72.47	71.60	0.6	6,532	0.01%
2022/02/24	6.6	72.96	5	72.92	71.50	1.6	6,388	0.02%
2022/02/23	1	74.30	10	74.01	74.40	-9	6,141	-0.15%
2022/02/22	2.1	70.71	5.2	71.03	71.80	-3.1	6,098	-0.05%
2022/02/21	7.2	71.44	28	70.51	71.90	-20.8	5,982	-0.35%
2022/02/18	11	69.55	3.4	69.47	69.90	7.6	5,863	0.13%
2022/02/17	4	68.53	4	68.90	68.80	0	5,808	0.00%
2022/02/15	2	68.15	0.8	68.10	67.50	1.2	6,047	0.02%
2022/02/14	10.1	67.60	2	67.70	67.50	8.1	6,087	0.13%
2022/02/11	0.1	68.70	0	0.00	68.90	0.1	6,110	0.00%
2022/02/10	0	68.30	3	68.33	68.80	-3	6,203	-0.05%
2022/02/09	0	0.00	0.1	67.80	67.70	-0.1	6,179	0.00%
2022/02/08	3	68.05	2	68.10	67.70	1	6,283	0.02%
2022/02/07	2.3	66.40	5.8	66.94	67.20	-3.6	6,266	-0.06%
2022/01/26	1.2	63.56	0	63.90	63.70	1.1	6,224	0.02%
2022/01/25	3.1	63.27	1	63.50	63.40	2.1	6,480	0.03%
2022/01/24	3	63.67	4	63.78	64.40	-1	6,577	-0.02%
2022/01/21	2.6	65.35	1	65.50	64.80	1.6	6,731	0.02%
2022/01/20	1.4	65.94	10	65.30	66.30	-8.6	6,874	-0.13%
2022/01/19	2	66.00	2	66.70	66.00	0	7,402	0.00%
2022/01/18	0	66.90	3	67.40	67.00	-3	7,750	-0.04%
2022/01/17	3	66.53	8.2	66.75	66.80	-5.2	7,872	-0.07%
2022/01/14	12	66.09	0	0.00	66.00	12	8,057	0.15%
2022/01/13	20	66.39	1	66.50	67.00	19	8,087	0.23%
2022/01/12	14.1	66.66	7	66.26	66.50	7.1	8,079	0.09%
2022/01/11	21.7	66.19	12.2	65.91	67.00	9.4	7,972	0.12%
2022/01/10	0.2	63.30	1	63.70	63.90	-0.8	7,738	-0.01%
2022/01/07	0	0.00	0	63.10	62.80	0	7,732	0.00%
2022/01/06	1.5	63.63	9	63.52	63.60	-7.5	7,738	-0.10%
2022/01/05	0	0.00	2	63.10	63.10	-2	7,746	-0.03%
2022/01/04	2	63.00	1	63.00	63.20	1	7,864	0.01%
2022/01/03	2	63.30	2	63.50	63.60	0	7,931	0.00%
2021/12/30	2	63.75	1	63.60	63.80	1	7,940	0.01%
2021/12/29	5	63.50	0	0.00	63.50	5	8,031	0.06%
2021/12/28	3	62.80	0	0.00	63.00	3	8,085	0.04%
2021/12/27	8	63.28	11.7	62.93	63.00	-3.7	8,192	-0.04%
2021/12/24	0	0.00	0.6	63.30	63.30	-0.6	8,294	-0.01%
2021/12/23	0	0.00	2	62.40	62.50	-2	8,336	-0.02%
2021/12/22	0	0.00	0.1	62.50	62.00	-0.1	8,446	0.00%
2021/12/21	0	62.40	0	0.00	62.40	0	8,678	0.00%
2021/12/20	0	0.00	0.2	61.30	61.40	-0.2	9,124	0.00%
2021/12/17	1.1	61.33	0	0.00	61.30	1.1	9,432	0.01%
2021/12/16	5	61.70	0.6	62.00	61.80	4.4	10,123	0.04%
2021/12/15	0	61.50	0	0.00	61.90	0	10,653	0.00%
2021/12/14	0.1	61.40	0.1	62.00	61.00	-0.1	10,919	0.00%
2021/12/13	4.7	62.13	14	61.92	61.60	-9.3	11,008	-0.08%
2021/12/09	1.1	64.19	0.1	64.20	64.00	1	11,358	0.01%
2021/12/08	7	64.50	8	64.70	64.10	-1	11,789	-0.01%
2021/12/07	9.2	63.42	0.1	64.50	64.40	9.1	12,028	0.08%
2021/12/06	1	63.00	0	0.00	63.00	1	12,160	0.01%
2021/12/03	1	63.40	3.8	63.46	63.40	-2.8	12,276	-0.02%
2021/12/02	1	63.70	1	64.20	63.70	0	12,428	0.00%
2021/12/01	1.1	64.79	1	65.00	64.80	0.1	12,676	0.00%
2021/11/30	3	64.57	0	0.00	64.20	3	12,675	0.02%
2021/11/29	5.4	64.12	22	62.84	63.80	-16.7	12,668	-0.13%
2021/11/26	5.3	65.66	2	65.75	64.90	3.3	12,667	0.03%
2021/11/25	1.1	66.72	6	66.77	66.70	-5	12,678	-0.04%
2021/11/24	0.2	66.89	0	0.00	66.90	0.2	12,709	0.00%
2021/11/23	0	0.00	2	66.80	66.50	-2	12,738	-0.02%
2021/11/22	1.1	67.00	1	67.00	66.70	0.1	12,707	0.00%
2021/11/19	3.3	67.43	0	0.00	67.10	3.3	12,660	0.03%
2021/11/18	3	68.70	2	68.80	68.70	1	12,521	0.01%
2021/11/17	0	0.00	1.1	68.79	68.90	-1.1	12,501	-0.01%
2021/11/16	0.1	68.70	4	68.30	68.50	-3.9	12,484	-0.03%
2021/11/15	22.3	69.21	9	69.93	69.00	13.3	12,470	0.11%
2021/11/12	9	68.02	10	68.40	68.50	-1	12,312	-0.01%
2021/11/11	4	66.65	3.2	66.98	66.70	0.8	12,278	0.01%
2021/11/10	2.3	66.88	0	0.00	66.80	2.3	12,311	0.02%
2021/11/09	10.9	66.92	4	67.00	67.50	6.8	12,330	0.06%
2021/11/08	0	0.00	0.2	67.61	67.50	-0.2	12,253	0.00%
2021/11/05	1.1	66.77	1	66.72	67.00	0.1	12,270	0.00%
2021/11/04	3	68.77	1	69.20	68.50	2	12,132	0.02%
2021/11/03	1	69.30	17	69.14	69.60	-16	12,059	-0.13%
2021/11/02	4.1	68.91	24	68.65	68.20	-20	11,962	-0.17%
2021/11/01	6	71.52	0.5	71.10	70.90	5.5	11,713	0.05%
2021/10/29	6.2	71.13	2.5	71.36	70.90	3.7	11,593	0.03%
2021/10/28	10.1	69.86	18.1	69.94	69.90	-8	11,409	-0.07%
2021/10/27	43	68.92	39	69.74	69.90	4	11,209	0.04%
2021/10/26	16	65.46	22.8	65.85	67.20	-6.8	10,637	-0.06%
2021/10/25	12	61.03	3	61.53	61.90	9	10,289	0.09%
2021/10/22	7	59.47	5.1	60.34	60.80	2	10,202	0.02%
2021/10/21	0	58.40	1	58.10	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	1.6	57.00	57.30	-1.6	10,103	-0.02%
2021/10/19	0	56.40	0	57.00	57.00	0	10,262	0.00%
2021/10/18	3	56.17	4	56.38	56.40	-1	10,314	-0.01%
2021/10/15	1.2	54.70	0	0.00	55.20	1.2	10,382	0.01%
2021/10/14	3.2	54.81	3	54.70	54.50	0.2	10,443	0.00%
2021/10/13	2.2	54.44	8.1	54.50	54.80	-5.9	10,588	-0.06%
2021/10/12	10	55.45	0.5	55.40	55.30	9.5	10,583	0.09%
2021/10/08	8.1	57.41	1	57.40	56.80	7.1	10,518	0.07%
2021/10/07	0	56.50	0	0.00	56.40	0	10,529	0.00%
2021/10/06	2.2	56.17	0	0.00	55.30	2.2	10,674	0.02%
2021/10/05	4.8	55.38	0	56.30	56.00	4.7	10,724	0.04%
2021/10/04	6	56.03	3	55.87	55.30	3	10,856	0.03%
2021/10/01	6	56.14	3.5	56.24	56.00	2.5	11,058	0.02%
2021/09/30	1.6	57.51	1	58.10	57.40	0.6	11,098	0.00%
2021/09/29	1.2	57.20	0.6	57.80	57.40	0.6	11,014	0.01%
2021/09/28	12	57.27	13	57.41	57.90	-1	10,929	-0.01%
2021/09/27	29.2	57.35	5	57.04	56.10	24.2	10,701	0.23%
2021/09/24	8.4	60.34	1.3	60.62	59.80	7.1	10,230	0.07%
2021/09/23	33.5	60.79	16	60.86	61.10	17.5	9,950	0.18%
2021/09/22	2.3	82.66	12.3	82.49	82.30	-10	9,324	-0.11%
2021/09/17	9	84.73	10	84.81	85.00	-1	9,002	-0.01%
2021/09/16	3	84.73	10.9	84.68	83.90	-7.9	8,754	-0.09%
2021/09/15	12.2	83.77	6.1	84.09	84.60	6.1	8,643	0.07%
2021/09/14	4.1	82.07	14.3	82.70	83.50	-10.2	8,435	-0.12%
2021/09/13	30.3	81.29	97.3	81.34	81.50	-67	8,187	-0.82%
2021/09/10	11.3	80.56	11.4	80.41	81.20	-0.1	7,808	0.00%
2021/09/09	10.1	76.58	16	76.59	78.50	-5.9	7,588	-0.08%
2021/09/08	18.2	75.25	13.1	75.44	75.10	5.1	7,397	0.07%
2021/09/07	46.4	74.79	49	74.11	76.10	-2.6	7,242	-0.04%
2021/09/06	8	72.79	32	72.70	73.60	-24	7,053	-0.34%
2021/09/03	1.5	70.10	0	0.00	69.90	1.5	6,790	0.02%
2021/09/02	19	70.60	16.1	69.38	69.40	3	6,743	0.04%
2021/09/01	28	70.88	21.1	71.04	71.30	6.9	6,592	0.10%
2021/08/31	0.1	68.00	2	68.30	69.30	-1.9	6,396	-0.03%
2021/08/30	1	67.40	2.9	67.43	67.60	-1.9	6,261	-0.03%
2021/08/27	0.1	65.77	11.5	65.81	66.90	-11.3	6,208	-0.18%
2021/08/26	0.3	65.40	2	65.40	65.30	-1.7	6,145	-0.03%
2021/08/25	2	65.10	0	0.00	65.40	2	6,158	0.03%
2021/08/24	1	64.70	0	0.00	64.80	1	6,142	0.02%
2021/08/23	2	64.30	2	64.70	64.80	0	6,169	0.00%
2021/08/20	8	63.14	5	63.08	63.00	3	6,168	0.05%
2021/08/19	0	64.10	0	0.00	63.60	0	6,197	0.00%
2021/08/18	9	63.31	17	65.02	65.40	-8	6,155	-0.13%
2021/08/17	8	64.57	3	65.03	63.50	5	6,094	0.08%
2021/08/16	8	66.04	21.1	66.51	65.90	-13.1	6,041	-0.22%
2021/08/13	1	67.00	3.1	68.00	67.80	-2.1	5,959	-0.03%
2021/08/12	0	0.00	10	66.30	67.00	-10	5,897	-0.17%
2021/08/11	0	0.00	1	65.50	65.30	-1	5,920	-0.02%
2021/08/10	0	0.00	0	65.10	64.50	0	5,951	0.00%
2021/08/09	0	64.50	2	65.20	64.90	-2	6,139	-0.03%
2021/08/06	2	64.40	0	0.00	64.70	2	6,274	0.03%
2021/08/05	0	64.80	10	65.00	64.70	-10	6,402	-0.16%
2021/08/04	0	0.00	2	64.90	65.00	-2	6,738	-0.03%
2021/08/03	1	63.50	1	64.08	64.30	0	6,917	0.00%
2021/08/02	0	63.20	29	62.93	63.60	-29	7,003	-0.41%
2021/07/30	0.1	62.10	3	62.40	62.40	-2.9	6,997	-0.04%
2021/07/29	5	62.20	0	0.00	62.20	5	7,027	0.07%
2021/07/28	5	60.80	6	60.87	61.40	-1	7,070	-0.01%
2021/07/27	6	63.03	8	62.54	62.10	-2	7,230	-0.03%
2021/07/26	8	65.56	1.2	64.78	64.80	6.9	7,176	0.10%
2021/07/23	34.1	65.86	4	66.13	66.40	30.1	7,135	0.42%
2021/07/22	37	65.18	1	64.90	65.00	36	6,977	0.52%
2021/07/21	13.1	65.72	12.3	64.88	65.10	0.8	6,938	0.01%
2021/07/20	71	65.77	5	65.60	65.80	66	6,906	0.96%
2021/07/19	4	66.80	11	67.06	66.60	-7	6,888	-0.10%
2021/07/16	1.5	64.54	0	0.00	65.60	1.5	6,921	0.02%
2021/07/15	0.5	64.50	1	64.10	64.80	-0.5	6,945	-0.01%
2021/07/14	12	62.99	33	62.74	63.30	-21	6,955	-0.30%
2021/07/13	1.1	65.23	15.3	64.98	64.00	-14.2	7,001	-0.20%
2021/07/12	10	63.70	20	64.80	65.40	-10	6,962	-0.14%
2021/07/09	0.1	62.60	18	62.41	62.90	-17.9	6,865	-0.26%
2021/07/08	25.1	61.61	13	61.91	62.90	12.1	6,744	0.18%
2021/07/07	12	58.67	10	59.11	59.10	2	6,524	0.03%
2021/07/06	0.4	57.00	0	0.00	56.80	0.4	6,403	0.01%
2021/07/01	0.2	56.90	0	0.00	56.60	0.2	6,649	0.00%
2021/06/30	1	56.50	2	56.70	56.60	-1	6,742	-0.01%
2021/06/29	3	57.47	8	56.70	56.70	-5	6,807	-0.07%
2021/06/28	37	56.47	7.1	56.34	57.60	29.9	6,848	0.44%
2021/06/25	0	0.00	11	54.74	54.80	-11	6,779	-0.16%
2021/06/24	1.1	54.48	0	0.00	54.20	1.1	7,383	0.01%
2021/06/23	0	0.00	3	54.00	54.00	-3	7,402	-0.04%
2021/06/22	0.2	54.10	20.2	54.03	53.80	-20	7,489	-0.27%
2021/06/21	12	54.03	2.1	54.00	53.90	9.9	7,565	0.13%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/16	3	53.50	1	53.40	53.40	2	7,669	0.03%
2021/06/11	2	53.15	0	53.10	53.20	2	7,884	0.02%
2021/06/10	4	52.25	0	0.00	52.30	4	7,938	0.05%
2021/06/09	1	52.10	1	52.20	52.10	0	7,982	0.00%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	2	51.85	1	51.50	52.20	1	8,253	0.01%
2021/06/04	4	52.40	3	52.43	52.50	1	8,346	0.01%
2021/06/02	1.2	52.47	5	52.60	52.50	-3.8	8,578	-0.04%
2021/06/01	0	0.00	0.5	52.50	52.50	-0.5	8,588	-0.01%
2021/05/31	3.5	52.38	0	0.00	52.50	3.5	8,689	0.04%
2021/05/28	2.1	52.50	4	52.30	52.40	-1.9	8,738	-0.02%
2021/05/27	16.2	51.49	1	51.70	52.00	15.2	8,795	0.17%
2021/05/26	5.1	51.80	2	51.60	51.80	3.1	8,838	0.04%
2021/05/25	7.1	51.59	1	51.50	51.70	6.1	8,879	0.07%
2021/05/24	0.1	51.90	1	51.30	51.50	-0.9	8,946	-0.01%
2021/05/21	4.1	51.58	4	51.58	51.70	0.1	9,023	0.00%
2021/05/20	2.1	50.96	0	0.00	51.00	2.1	9,068	0.02%
2021/05/19	3.1	50.95	3	51.43	51.20	0.1	9,040	0.00%
2021/05/18	2	50.60	16	50.25	51.00	-14	9,037	-0.15%
2021/05/17	16	49.19	4	49.96	48.45	12	8,988	0.13%
2021/05/14	33.1	51.58	6	51.47	51.00	27.1	8,783	0.31%
2021/05/13	7	49.54	4.2	49.38	49.85	2.8	8,642	0.03%
2021/05/12	15	50.44	80	51.66	50.20	-65	8,526	-0.76%
2021/05/11	5	54.12	9.7	55.18	53.80	-4.7	8,165	-0.06%
2021/05/07	3	53.20	10	53.00	53.50	-7	7,907	-0.09%
2021/05/06	0	53.20	10	53.40	53.00	-10	7,904	-0.13%
2021/05/05	8	52.11	35	53.26	52.50	-27	7,852	-0.34%
2021/05/04	64.1	52.46	43	52.73	52.20	21.1	7,773	0.27%
2021/05/03	3.2	53.08	0	0.00	53.10	3.2	7,497	0.04%
2021/04/29	9.2	53.34	1	53.70	53.10	8.2	7,427	0.11%
2021/04/28	2.2	53.89	0	0.00	53.70	2.2	7,378	0.03%
2021/04/27	22	53.79	0	0.00	54.10	22	7,421	0.30%
2021/04/26	12.6	53.93	2	54.15	54.30	10.6	7,393	0.14%
2021/04/23	7.3	52.69	31	53.18	53.20	-23.7	7,335	-0.32%
2021/04/22	45.3	53.02	18	54.35	52.70	27.3	7,311	0.37%
2021/04/21	2	53.20	37	53.04	54.10	-35	7,133	-0.49%
2021/04/20	0	0.00	2	53.00	53.10	-2	7,055	-0.03%
2021/04/19	37	52.44	4	52.95	53.10	33	7,025	0.47%
2021/04/16	1	50.20	13	50.66	51.40	-12	6,894	-0.17%
2021/04/15	1	49.95	7	50.11	50.10	-6	6,783	-0.09%
2021/04/14	5	49.56	0	0.00	49.55	5	6,728	0.07%
2021/04/13	14	50.12	35	50.40	49.85	-21	6,716	-0.31%
2021/04/12	0	0.00	2	49.90	49.95	-2	6,649	-0.03%
2021/04/09	7	49.43	2	49.45	49.45	5	6,629	0.08%
2021/04/08	3	49.78	3	50.10	49.80	0	6,544	0.00%
2021/04/07	9	49.92	0	0.00	50.00	9	6,455	0.14%
2021/04/06	36.1	49.71	3	49.97	50.00	33.1	6,395	0.52%
2021/04/01	7.1	49.50	6	49.40	49.60	1.1	6,285	0.02%
2021/03/31	5.4	49.39	14.1	49.39	49.50	-8.7	6,175	-0.14%
2021/03/30	67	48.74	23	48.86	48.90	44	6,036	0.73%
2021/03/29	64	48.46	34.4	49.14	48.85	29.6	5,902	0.50%
2021/03/26	1	45.45	5	45.50	45.75	-4	5,279	-0.08%
2021/03/25	1	45.01	7	44.64	45.20	-6	5,226	-0.11%
2021/03/24	3	44.70	0	0.00	44.40	3	5,136	0.06%
2021/03/23	3	45.03	17	45.00	45.20	-14	5,052	-0.28%
2021/03/22	1	44.60	4	44.65	44.85	-3	5,014	-0.06%
2021/03/19	17	44.32	1	44.45	44.55	16	4,970	0.32%
2021/03/18	15	45.39	77.6	45.00	45.15	-62.6	4,895	-1.28%
2021/03/17	5.1	44.81	11.4	45.08	45.30	-6.3	4,839	-0.13%
2021/03/16	3.4	44.10	12	44.28	44.40	-8.6	4,730	-0.18%
2021/03/15	7	43.30	0	0.00	43.75	7	4,852	0.14%
2021/03/12	81	43.52	12.7	43.27	43.30	68.3	4,930	1.39%
2021/03/11	5.2	44.24	15	43.75	43.80	-9.8	4,909	-0.20%
2021/03/10	5	43.83	5	43.80	43.85	0	4,774	0.00%
2021/03/09	12	43.03	23	43.20	43.50	-11	4,695	-0.23%
2021/03/08	0	0.00	13.1	42.44	42.75	-13.1	4,623	-0.28%
2021/03/05	0	0.00	2	42.15	42.15	-2	4,621	-0.04%
2021/03/04	22	42.02	0	0.00	42.20	22	4,853	0.45%
2021/03/03	9	41.72	10	41.85	42.05	-1	4,788	-0.02%
2021/03/02	28	42.10	5	42.10	41.60	23	4,714	0.49%
2021/02/26	11	41.59	10	41.53	41.70	1	4,687	0.02%
2021/02/25	0	0.00	30	41.70	41.65	-30	4,612	-0.65%
2021/02/24	6	41.68	7	41.93	41.45	-1	4,608	-0.02%
2021/02/23	8	41.59	17	41.71	41.75	-9	4,563	-0.20%
2021/02/22	29	41.21	3.1	41.11	41.20	25.9	4,583	0.57%
2021/02/18	3	40.85	0	0.00	40.90	3	4,534	0.07%
2021/02/17	1	40.00	1	40.25	40.20	0	4,507	0.00%
2021/02/05	4	39.51	0	0.00	39.50	4	4,506	0.09%
2021/02/04	2	39.03	0	0.00	39.45	2	4,576	0.04%
2021/02/03	0.2	39.35	0	0.00	39.10	0.2	4,711	0.00%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1	38.90	2	38.75	38.80	-1	4,840	-0.02%
2021/01/29	0	0.00	50	39.00	38.75	-50	4,864	-1.03%
2021/01/28	6	39.20	10	39.25	39.25	-4	4,838	-0.08%
2021/01/26	4	39.55	1	39.55	39.50	3	4,866	0.06%
2021/01/22	10	39.60	1	39.45	39.60	9	4,948	0.18%
2021/01/21	0.5	39.85	0	0.00	39.50	0.5	5,016	0.01%
2021/01/20	6	39.62	0	0.00	39.35	6	5,139	0.12%
2021/01/19	3	40.13	0	0.00	40.00	3	5,446	0.06%
2021/01/18	13.1	39.99	0.7	40.15	40.20	12.4	5,425	0.23%
2021/01/15	0	0.00	3	40.53	40.25	-3	5,380	-0.06%
2021/01/12	0.5	40.50	22	40.63	40.50	-21.5	5,374	-0.40%
2021/01/11	5	40.45	0	0.00	40.65	5	5,350	0.09%
2021/01/08	0	0.00	1	40.40	40.35	-1	5,361	-0.02%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	14	40.36	0	0.00	40.20	14	5,376	0.26%
2021/01/05	3	40.75	1	40.75	40.70	2	5,327	0.04%
2021/01/04	10	40.73	1	40.85	40.70	9	5,346	0.17%
2020/12/31	0	0.00	3	40.90	40.90	-3	5,360	-0.06%
2020/12/30	30	40.75	0	0.00	40.75	30	5,371	0.56%
2020/12/29	2	40.55	1	40.60	40.60	1	5,378	0.02%
2020/12/28	2	40.50	8	40.50	40.55	-6	5,409	-0.11%
2020/12/25	2	40.60	0.2	40.60	40.60	1.8	5,433	0.03%
2020/12/24	0	0.00	1	40.70	40.60	-1	5,530	-0.02%
2020/12/21	0	0.00	25	40.60	40.60	-25	5,573	-0.45%
2020/12/18	1	40.70	1	40.60	40.60	0	5,583	0.00%
2020/12/17	8	40.58	0	0.00	40.75	8	5,590	0.14%
2020/12/16	0	0.00	8	40.73	40.75	-8	5,582	-0.14%
2020/12/15	0	0.00	5	40.60	40.45	-5	5,575	-0.09%
2020/12/14	6	40.56	0	0.00	40.45	6	5,559	0.11%
2020/12/11	3	40.62	14	40.46	40.55	-11	5,568	-0.20%
2020/12/10	4	40.38	10	40.45	40.35	-6	5,520	-0.11%
2020/12/09	14	40.26	10	40.35	40.40	4	5,490	0.07%
2020/12/08	8	41.41	4	41.28	41.20	4	5,326	0.08%
2020/12/07	0	0.00	9	41.81	41.75	-9	5,223	-0.17%
2020/12/04	0	0.00	4.5	41.64	41.55	-4.5	5,175	-0.09%
2020/12/03	4	41.53	1	41.45	41.45	3	5,148	0.06%
2020/12/02	16	41.42	0	0.00	41.25	16	5,134	0.31%
2020/12/01	11	41.77	2	41.90	41.65	9	5,124	0.18%
2020/11/30	0	0.00	6	41.80	42.05	-6	5,073	-0.12%
2020/11/27	1	41.50	3	41.12	41.35	-2	4,872	-0.04%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	13	41.01	5	40.80	40.80	8	5,174	0.15%
2020/11/24	0	41.10	1	41.20	41.00	-1	5,340	-0.02%
2020/11/23	0.1	41.30	10	41.35	41.30	-9.9	5,495	-0.18%
2020/11/20	6	41.27	0	0.00	41.40	6	5,501	0.11%
2020/11/19	57	41.42	4	41.53	41.40	53	5,590	0.95%
2020/11/18	4	40.95	6	40.91	40.95	-2	5,553	-0.04%
2020/11/17	0	0.00	4	40.85	40.85	-4	5,622	-0.07%
2020/11/16	13	40.95	2	40.80	40.80	11	5,871	0.19%
2020/11/13	4	40.70	0	0.00	40.70	4	6,573	0.06%
2020/11/12	4	41.17	6	40.91	40.85	-2	6,742	-0.03%
2020/11/11	8	40.84	30	40.97	41.40	-22	6,913	-0.32%
2020/11/10	5	40.43	3	40.57	40.65	2	6,835	0.03%
2020/11/09	7.5	40.19	1	40.20	40.20	6.5	6,776	0.10%
2020/11/06	4	40.15	7	40.19	40.05	-3	6,781	-0.04%
2020/11/05	3.5	40.28	1.1	40.11	40.25	2.4	6,780	0.04%
2020/11/04	16	40.03	1	39.90	40.00	15	6,756	0.22%
2020/11/03	1	40.05	0	0.00	40.05	1	6,766	0.01%
2020/11/02	1	39.70	0	0.00	39.70	1	6,788	0.01%
2020/10/30	3	39.72	0	0.00	39.50	3	6,796	0.04%
2020/10/29	6	40.05	3.1	40.07	40.05	2.9	6,757	0.04%
2020/10/28	2	40.73	2.2	41.05	40.55	-0.2	6,752	0.00%
2020/10/27	23.2	40.51	33	40.65	41.05	-9.8	6,679	-0.15%
2020/10/23	1	38.85	2	38.85	38.70	-1	6,412	-0.02%
2020/10/22	2	38.60	0	0.00	38.85	2	6,459	0.03%
2020/10/20	2	38.75	2	38.60	38.50	0	6,543	0.00%
2020/10/19	1	38.40	0	0.00	38.55	1	6,523	0.02%
2020/10/16	2.1	38.42	1	38.25	38.20	1.1	6,513	0.02%
2020/10/15	2	38.50	0	0.00	38.55	2	6,509	0.03%
2020/10/14	20	38.95	0	0.00	38.95	20	6,508	0.31%
2020/10/08	2	39.30	0	0.00	39.30	2	6,856	0.03%
2020/10/07	0	0.00	24	39.84	39.75	-24	6,888	-0.35%
2020/10/05	3	39.25	0.6	39.25	39.25	2.4	6,954	0.03%
2020/09/30	0.1	38.90	0	0.00	38.90	0.1	6,943	0.00%
2020/09/29	22	38.90	2	38.90	38.85	20	6,951	0.29%
2020/09/28	1	39.55	1	39.40	39.40	0	6,890	0.00%
2020/09/25	2	39.40	0	0.00	39.30	2	6,921	0.03%
2020/09/24	7	39.62	2	39.50	39.40	5	6,959	0.07%
2020/09/23	2	40.30	0	0.00	40.20	2	7,020	0.03%
2020/09/22	2	40.90	1.3	40.92	40.85	0.7	7,024	0.01%
2020/09/21	4	41.53	4	41.60	41.40	0	7,034	0.00%
2020/09/17	9	41.56	2	41.60	41.50	7	7,064	0.10%
2020/09/16	2	41.55	15	41.75	41.65	-13	7,082	-0.18%
2020/09/15	10	41.48	0	0.00	41.45	10	7,051	0.14%
2020/09/14	5	41.52	0	0.00	41.55	5	7,072	0.07%
2020/09/11	1	41.50	0	0.00	41.30	1	7,096	0.01%
2020/09/08	1	41.55	0	0.00	41.40	1	7,177	0.01%
2020/09/07	4	41.68	6.2	41.65	41.45	-2.2	7,272	-0.03%
2020/09/04	2	41.63	0	0.00	41.50	2	7,403	0.03%
2020/09/03	3	41.78	2	41.55	41.80	1	7,475	0.01%
2020/09/02	11.6	41.60	2	41.33	41.45	9.6	7,464	0.13%
2020/09/01	13	41.89	6	42.20	41.85	7	7,474	0.09%
2020/08/31	8	42.84	17	42.86	43.20	-9	7,377	-0.12%
2020/08/28	8	41.51	20	42.18	42.20	-12	7,189	-0.17%
2020/08/27	14.1	39.99	21	39.92	40.05	-6.9	7,080	-0.10%
2020/08/26	0	0.00	4	39.08	39.35	-4	6,946	-0.06%
2020/08/25	4	38.99	2	38.60	39.00	2	6,912	0.03%
2020/08/24	4	38.04	1	38.15	37.85	3	6,825	0.04%
2020/08/21	14.3	38.09	4	38.23	38.25	10.3	6,772	0.15%
2020/08/20	14	38.04	11	38.18	37.45	3	6,713	0.04%
2020/08/19	62	38.43	14	39.05	39.05	48	6,444	0.74%
2020/08/18	1	54.60	3	54.60	54.70	-2	5,689	-0.04%
2020/08/17	1	54.00	5	53.66	54.40	-4	5,504	-0.07%
2020/08/14	4	52.88	2.8	53.07	53.10	1.2	5,306	0.02%
2020/08/13	2	53.00	0	0.00	53.40	2	5,255	0.04%
2020/08/12	1	52.40	0	0.00	53.00	1	5,247	0.02%
2020/08/11	1	52.60	3	52.60	52.70	-2	5,238	-0.04%
2020/08/10	0	0.00	1	53.10	53.30	-1	5,258	-0.02%
2020/08/06	5	53.60	0	0.00	53.40	5	5,230	0.10%
2020/08/05	0	0.00	5	52.82	53.00	-5	5,195	-0.10%
2020/08/03	0.3	52.00	3	52.20	52.20	-2.7	5,146	-0.05%
2020/07/31	2	51.10	0	0.00	50.80	2	5,063	0.04%
2020/07/28	0	0.00	21	46.72	47.00	-21	4,892	-0.43%
2020/07/24	1	48.50	0	0.00	48.50	1	4,848	0.02%
2020/07/23	1	49.85	0	0.00	49.45	1	4,880	0.02%
2020/07/22	4	50.08	0	0.00	49.90	4	4,941	0.08%
2020/07/20	2	49.00	6	48.86	48.95	-4	4,914	-0.08%
2020/07/17	3	50.03	0	0.00	49.55	3	4,874	0.06%
2020/07/16	14	51.37	1	51.50	51.20	13	4,761	0.27%
2020/07/15	2	54.20	2.1	53.98	53.80	-0.1	4,637	0.00%
2020/07/14	0	0.00	2	53.60	54.00	-2	4,523	-0.04%
2020/07/13	20	53.00	0	0.00	53.60	20	4,460	0.45%
2020/07/10	3	53.26	1	53.50	53.00	2	4,428	0.05%
2020/07/09	3	54.33	2	54.50	54.30	1	4,373	0.02%
2020/07/07	3	53.93	5	53.70	54.20	-2	4,296	-0.05%
2020/07/06	0	0.00	2	53.80	54.10	-2	4,287	-0.05%
2020/07/03	1	53.60	10	53.90	53.50	-9	4,273	-0.21%
2020/07/02	11	53.86	0	0.00	54.00	11	4,302	0.26%
2020/07/01	0	0.00	5	51.60	51.70	-5	4,350	-0.11%
2020/06/30	0.1	50.80	4.4	50.98	51.10	-4.3	4,565	-0.09%
2020/06/23	1	50.70	0.4	50.40	50.60	0.6	4,522	0.01%
2020/06/18	2	50.10	4	50.43	50.30	-2	4,597	-0.04%
2020/06/17	0	0.00	2	49.90	49.85	-2	4,584	-0.04%
2020/06/16	7	50.07	0	0.00	50.20	7	4,617	0.15%
2020/06/12	0	0.00	0.3	49.80	49.80	-0.3	4,626	-0.01%
2020/06/11	2.1	51.62	0	0.00	50.10	2.1	4,573	0.05%
2020/06/10	6.2	51.22	2	50.50	51.40	4.2	4,436	0.09%
2020/06/09	2	49.30	2	49.20	49.40	0	4,373	0.00%
2020/06/08	0	0.00	8	49.43	49.60	-8	4,375	-0.18%
2020/06/05	1	48.65	104	48.74	48.75	-103	4,314	-2.39%	大賣/鉅額交易
2020/06/04	3	48.17	10	47.90	48.20	-7	4,284	-0.16%
2020/06/03	6	48.32	4	48.25	48.30	2	4,290	0.05%
2020/05/29	0	0.00	2	45.85	45.70	-2	4,059	-0.05%
2020/05/28	7.3	46.09	0	0.00	45.75	7.3	3,998	0.18%
2020/05/27	7	45.93	1	46.10	46.10	6	3,962	0.15%
2020/05/26	0	0.00	2	45.63	45.75	-2	3,934	-0.05%
2020/05/21	0	0.00	10	45.75	45.80	-10	3,845	-0.26%
2020/05/18	0	0.00	12	44.58	44.65	-12	3,691	-0.33%
2020/05/15	3	44.40	0	0.00	44.35	3	3,640	0.08%
2020/05/14	1	43.95	0	0.00	43.65	1	3,569	0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	11	44.25	0	0.00	44.30	11	3,489	0.32%
2020/05/08	0	0.00	2	44.00	43.95	-2	3,459	-0.06%
2020/05/07	1	43.80	0	0.00	43.90	1	3,446	0.03%
2020/05/06	2	43.63	1	43.65	43.55	1	3,443	0.03%
2020/05/05	1	43.75	0	0.00	43.80	1	3,424	0.03%
2020/05/04	5	43.77	0	0.00	43.75	5	3,409	0.15%
2020/04/30	4	44.58	2	44.60	44.60	2	3,406	0.06%
2020/04/29	0.4	44.65	1	44.70	44.65	-0.7	3,369	-0.02%
2020/04/28	0	0.00	5	43.26	43.95	-5	3,313	-0.15%
2020/04/27	0.3	42.70	4	42.55	42.75	-3.8	3,294	-0.11%
2020/04/23	1	41.90	0	0.00	41.60	1	3,202	0.03%
2020/04/21	103	41.53	1	41.25	41.20	102	3,165	3.22%	大買/鉅額交易
2020/04/20	0	0.00	4	42.10	41.85	-4	3,117	-0.13%
2020/04/17	1	42.00	4	41.85	41.80	-3	3,106	-0.10%
2020/04/16	0.3	41.95	0	0.00	41.95	0.3	3,052	0.01%
2020/04/15	1	42.00	1	42.05	41.95	0	3,021	0.00%
2020/04/14	2	41.55	4	41.55	41.65	-2	2,977	-0.07%
2020/04/13	3	41.37	0	0.00	41.25	3	2,954	0.10%
2020/04/09	2	41.40	0	0.00	41.30	2	2,923	0.07%
2020/04/08	1	41.60	2	41.55	41.75	-1	2,875	-0.03%
2020/04/07	4	41.45	1	42.00	41.30	3	2,832	0.11%
2020/04/06	6	41.78	26	41.67	41.95	-20	2,735	-0.73%
2020/04/01	7	41.84	26	41.99	42.00	-19	2,553	-0.74%
2020/03/27	12	34.54	2	34.85	34.80	10	2,431	0.41%
2020/03/26	2	33.60	2	33.35	33.75	0	2,530	0.00%
2020/03/25	3	32.98	13	33.16	33.40	-10	2,631	-0.38%
2020/03/24	7	31.64	0	0.00	31.45	7	2,628	0.27%
2020/03/23	1	30.20	0	0.00	30.10	1	2,638	0.04%
2020/03/20	1	31.15	0	0.00	31.20	1	2,635	0.04%
2020/03/19	3.6	30.20	0	0.00	30.10	3.6	2,616	0.14%
2020/03/18	1	34.05	0	0.00	33.40	1	2,512	0.04%
2020/03/17	5	34.53	0	0.00	34.05	5	2,453	0.20%
2020/03/16	4	36.63	28	36.71	35.90	-24	2,400	-1.00%
2020/03/13	3.3	35.98	30	35.70	37.45	-26.7	2,383	-1.12%
2020/03/12	3	39.48	0	0.00	39.40	3	2,313	0.13%
2020/03/09	16	40.58	0	0.00	40.30	16	2,273	0.70%
2020/03/06	2	41.85	0	0.00	41.75	2	2,220	0.09%
2020/03/02	1	40.55	0	0.00	41.15	1	2,277	0.04%
2020/02/27	2	41.55	7	41.53	41.05	-5	2,323	-0.22%
2020/02/26	3	41.63	0	0.00	41.55	3	2,321	0.13%
2020/02/24	4	41.94	0	0.00	41.85	4	2,350	0.17%
2020/02/21	1	42.40	0	0.00	42.30	1	2,371	0.04%
2020/02/18	0.4	42.45	7	42.43	42.55	-6.6	2,479	-0.26%
2020/02/12	0	0.00	1	42.40	42.60	-1	2,724	-0.04%
2020/02/07	4	42.15	0	0.00	42.10	4	2,780	0.14%
2020/02/05	2	42.10	0	0.00	42.05	2	2,784	0.07%
2020/02/04	4	41.73	0	0.00	41.70	4	2,775	0.14%
2020/02/03	3	41.58	14	41.16	41.60	-11	2,743	-0.40%
2020/01/31	2	42.80	1	42.25	42.45	1	2,736	0.04%
2020/01/30	0	0.00	5	43.70	42.10	-5	2,738	-0.18%
2020/01/16	2	44.95	0	0.00	44.95	2	2,734	0.07%
2020/01/14	1	45.55	5	45.55	45.25	-4	2,790	-0.14%
2020/01/08	1	44.10	0	0.00	44.10	1	2,905	0.03%
2020/01/03	3	45.17	0	0.00	45.10	3	2,925	0.10%
2019/12/31	2	45.38	0	0.00	45.20	2	2,974	0.07%
2019/12/30	1	45.50	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	5	45.35	45.40	-5	2,945	-0.17%
2019/12/26	0	0.00	10	45.10	45.15	-10	2,932	-0.34%
2019/12/25	5	45.04	0	0.00	45.20	5	2,932	0.17%
2019/12/23	21	43.94	10	44.55	43.90	11	2,739	0.40%
2019/12/20	1	44.30	0	0.00	43.90	1	2,586	0.04%
2019/12/19	12	44.24	0	0.00	44.30	12	2,435	0.49%
2019/12/17	0	0.00	1	45.55	45.60	-1	2,336	-0.04%
2019/12/16	0	0.00	2	46.35	45.80	-2	2,299	-0.09%
2019/12/10	2	45.50	2	45.50	45.65	0	2,205	0.00%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/05	1	45.95	2	45.88	45.85	-1	2,159	-0.05%
2019/11/29	2	45.88	0	0.00	45.60	2	2,116	0.09%
2019/11/27	1	46.55	0	0.00	46.45	1	2,060	0.05%
2019/11/26	1	46.70	0	0.00	46.25	1	2,046	0.05%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/21	1	47.15	1	46.95	46.85	0	1,970	0.00%
2019/11/20	9	47.07	1	47.25	47.00	8	1,955	0.41%
2019/11/19	13	47.44	0	0.00	47.40	13	1,928	0.67%
2019/11/18	2	47.70	5	48.35	47.65	-3	1,887	-0.16%
2019/11/15	1	47.85	1	48.75	48.15	0	1,869	0.00%
2019/11/14	30	48.08	21.3	47.63	48.30	8.7	1,824	0.48%
2019/11/12	0	0.00	1	46.60	46.70	-1	1,703	-0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	11.1	47.41	47.45	-11.1	1,752	-0.63%
2019/10/29	0	0.00	20	46.40	45.90	-20	1,724	-1.16%
2019/10/28	0	0.00	1	46.40	46.60	-1	1,706	-0.06%
2019/10/25	0	0.00	0.4	46.40	46.55	-0.4	1,690	-0.02%
2019/10/21	0	0.00	2	45.95	45.75	-2	1,589	-0.13%
2019/10/18	2	45.35	0	0.00	45.50	2	1,569	0.13%
2019/10/17	0	0.00	6.4	45.33	45.30	-6.4	1,529	-0.42%
2019/10/09	0	0.00	8	43.33	43.35	-8	1,432	-0.56%
2019/10/08	0	0.00	2	43.53	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	3	43.00	42.95	-3	1,396	-0.21%
2019/10/01	0	0.00	9	42.00	42.05	-9	1,406	-0.64%
2019/09/27	1	41.75	0	0.00	41.50	1	1,438	0.07%
2019/09/25	0.6	41.95	0	0.00	41.95	0.6	1,461	0.04%
2019/09/24	2.2	42.10	0	0.00	42.15	2.2	1,463	0.15%
2019/09/20	2	42.35	42	42.38	42.10	-40	1,471	-2.72%
2019/09/17	20	43.25	0	0.00	43.45	20	1,722	1.16%
2019/09/11	0	0.00	2	43.35	43.00	-2	1,993	-0.10%
2019/09/10	20	43.00	0	0.00	43.00	20	1,990	1.00%
2019/09/09	20	42.95	0	0.00	42.95	20	1,997	1.00%
2019/09/06	1	43.05	0	0.00	42.90	1	2,004	0.05%
2019/09/05	0	0.00	1	43.20	43.10	-1	2,019	-0.05%
2019/09/03	1	43.00	0	0.00	42.50	1	2,025	0.05%
2019/08/30	2	42.30	0	0.00	42.55	2	2,022	0.10%
2019/08/28	0	0.00	3	42.18	42.00	-3	2,049	-0.15%
2019/08/27	2	41.90	0	0.00	41.80	2	2,060	0.10%
2019/08/22	3	43.27	0	0.00	43.20	3	2,021	0.15%
2019/08/20	0	0.00	1	42.75	42.50	-1	2,063	-0.05%
2019/08/19	0	0.00	1	42.85	43.05	-1	2,052	-0.05%
2019/08/16	0	0.00	2	43.38	43.20	-2	2,045	-0.10%
2019/08/14	0	0.00	2	43.15	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	1	42.25	42.55	-1	1,897	-0.05%
2019/08/12	1	42.30	0	0.00	42.40	1	1,881	0.05%
2019/08/02	3	40.38	0	0.00	40.35	3	1,920	0.16%
2019/07/31	2	41.38	0	0.00	41.45	2	1,955	0.10%
2019/07/24	2	41.15	0	0.00	41.05	2	1,976	0.10%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	11	41.75	0	0.00	41.85	11	1,976	0.56%
2019/07/18	1	41.45	0	0.00	41.60	1	1,987	0.05%
2019/07/17	2	41.38	0	0.00	41.35	2	1,998	0.10%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	1	42.45	0	0.00	42.30	1	2,069	0.05%
2019/07/11	2	42.80	0	0.00	42.60	2	2,087	0.10%
2019/07/05	2	42.85	0	0.00	42.85	2	2,166	0.09%
2019/07/04	0.3	44.45	0	0.00	44.55	0.3	2,199	0.01%
2019/07/02	1	43.90	0	0.00	43.90	1	2,245	0.04%
2019/06/27	0	0.00	3	45.22	44.80	-3	2,290	-0.13%
2019/06/25	2	45.05	3	44.97	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	7	44.79	45.50	-7	2,274	-0.31%
2019/06/21	0	0.00	1	44.60	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	2	44.38	44.20	-2	2,005	-0.10%
2019/06/19	1	43.00	14	43.24	43.65	-13	1,965	-0.66%
2019/06/18	0	0.00	21	42.45	42.45	-21	1,891	-1.11%
2019/06/17	0	0.00	6	42.08	42.20	-6	1,881	-0.32%
2019/06/13	4	41.48	0	0.00	41.45	4	1,904	0.21%
2019/06/12	1	42.10	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	11	42.09	42.20	-11	1,914	-0.57%
2019/06/06	2	40.70	0	0.00	40.70	2	1,889	0.11%
2019/06/04	1	41.10	0	0.00	40.95	1	1,909	0.05%
2019/05/30	0	0.00	1	40.60	40.45	-1	1,870	-0.05%
2019/05/28	20	41.20	10	41.15	40.75	10	1,887	0.53%
2019/05/24	2	40.15	0	0.00	40.15	2	1,842	0.11%
2019/05/09	2	40.65	0	0.00	39.90	2	1,843	0.11%
2019/05/08	1	41.05	1	41.00	40.90	0	1,814	0.00%
2019/05/06	2	41.70	0	0.00	41.60	2	1,797	0.11%
2019/05/02	1	42.30	0	0.00	42.30	1	1,797	0.06%
2019/04/30	2	42.00	0	0.00	42.40	2	1,792	0.11%
2019/04/26	6	41.63	0.7	41.70	41.65	5.3	1,777	0.30%
2019/04/22	0	0.00	1.4	42.60	42.50	-1.4	1,735	-0.08%
2019/04/19	1	42.95	0	0.00	42.75	1	1,732	0.06%
2019/04/18	2	41.70	0	0.00	41.75	2	1,696	0.12%
2019/04/17	3	42.78	0	0.00	42.80	3	1,650	0.18%
2019/04/16	7	42.79	0	0.00	42.75	7	1,628	0.43%
2019/04/15	5	43.60	0.7	43.35	43.25	4.3	1,598	0.27%
2019/04/12	3	43.75	0	0.00	43.80	3	1,574	0.19%
2019/04/11	3	43.92	0	0.00	43.50	3	1,579	0.19%
2019/04/10	2	43.68	0	0.00	43.95	2	1,548	0.13%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/08	10	44.60	0	0.00	44.60	10	1,455	0.69%
2019/04/02	2	45.60	0	0.00	45.60	2	1,376	0.15%
2019/04/01	11	45.77	1.4	45.94	45.80	9.6	1,361	0.70%
2019/03/29	2	45.55	2	45.10	46.60	0	1,337	0.00%
2019/03/21	0	0.00	2	48.80	48.80	-2	1,186	-0.17%
2019/03/19	2	48.60	1	48.60	48.65	1	1,189	0.08%
2019/03/18	3	48.33	1	48.30	48.55	2	1,184	0.17%
2019/02/26	0	0.00	3	48.67	48.70	-3	1,207	-0.25%
2019/02/20	1	48.15	8	48.25	48.10	-7	1,227	-0.57%
2019/02/19	1	47.80	0	0.00	47.85	1	1,212	0.08%
2019/02/18	0	0.00	2	47.60	47.60	-2	1,231	-0.16%
2019/02/12	0	0.00	1	47.00	46.75	-1	1,213	-0.08%
2019/01/30	1	46.70	0	0.00	46.50	1	1,222	0.08%
2019/01/22	1	46.00	0	0.00	45.80	1	1,215	0.08%
2019/01/18	1	46.50	0	0.00	46.30	1	1,242	0.08%
2019/01/15	0	0.00	3	47.07	47.15	-3	1,292	-0.23%
2019/01/07	1	45.90	3	46.13	46.20	-2	1,416	-0.14%
2019/01/03	0	0.00	2	44.95	45.00	-2	1,621	-0.12%
2019/01/02	1	44.40	0	0.00	44.40	1	1,640	0.06%
2018/12/26	2	44.55	0	0.00	44.30	2	1,978	0.10%
2018/12/22	3	45.23	0	0.00	45.10	3	2,104	0.14%
2018/12/20	3	45.15	0	0.00	44.90	3	2,244	0.13%
2018/12/12	2	47.55	0	0.00	47.45	2	2,507	0.08%
2018/12/07	0.1	47.55	0	0.00	47.70	0.1	2,610	0.00%
2018/12/04	0	0.00	1	48.90	48.60	-1	2,662	-0.04%
2018/12/03	0	0.00	3	49.22	48.55	-3	2,660	-0.11%
2018/11/28	2	48.10	3	48.17	48.35	-1	2,616	-0.04%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/23	2	46.68	0	0.00	46.55	2	2,649	0.08%
2018/11/22	1	47.60	1	48.15	47.15	0	2,658	0.00%
2018/11/21	0	0.00	1	47.80	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	1	47.55	47.45	-1	2,711	-0.04%
2018/11/16	0	0.00	2	46.43	46.20	-2	2,816	-0.07%
2018/11/15	0	0.00	1	46.00	45.85	-1	2,841	-0.04%
2018/11/13	0	0.00	1	44.40	44.60	-1	2,896	-0.03%
2018/11/08	0	0.00	3	44.13	44.25	-3	2,940	-0.10%
2018/11/02	1.8	43.30	0	0.00	43.30	1.8	3,052	0.06%
2018/10/30	0	0.00	1	41.90	41.95	-1	3,054	-0.03%
2018/10/26	1	42.40	0	0.00	42.30	1	3,093	0.03%
2018/10/25	0.5	42.20	0	0.00	42.05	0.5	3,181	0.02%
2018/10/24	0	43.75	0	0.00	43.50	0	3,242	0.00%
2018/10/18	1	44.80	0	0.00	44.35	1	3,332	0.03%
2018/10/17	0	0.00	0.6	45.00	44.95	-0.6	3,329	-0.02%
2018/10/12	1	45.80	1	45.15	46.05	0	3,288	0.00%
2018/10/11	5	46.05	0	0.00	45.40	5	3,248	0.15%
2018/10/08	1	50.50	0	0.00	50.50	1	3,142	0.03%
2018/09/26	1	35.85	4.4	35.86	35.75	-3.4	3,086	-0.11%
2018/09/25	0	0.00	7	35.89	35.95	-7	3,035	-0.23%
2018/09/21	0.1	34.90	15	34.90	35.15	-14.9	2,902	-0.51%
2018/09/18	0	0.00	2	35.23	35.35	-2	2,873	-0.07%
2018/09/11	0	0.00	2	33.70	33.80	-2	2,758	-0.07%
2018/09/07	10.5	33.45	3	33.60	33.45	7.5	2,866	0.26%
2018/09/04	0	0.00	4	34.10	34.20	-4	2,911	-0.14%
2018/08/16	0.4	34.25	0	0.00	34.30	0.4	3,333	0.01%
2018/08/15	5	34.53	8	34.43	34.30	-3	3,299	-0.09%
2018/08/14	5	33.87	0	0.00	34.00	5	3,240	0.15%
2018/08/07	2	34.20	0	0.00	34.15	2	3,256	0.06%
2018/07/19	2	35.00	0	0.00	34.90	2	3,211	0.06%
2018/07/09	0	0.00	12	34.25	34.50	-12	3,609	-0.33%
2018/07/05	10	34.06	0	0.00	33.80	10	3,893	0.26%
2018/07/04	5.5	34.27	10	34.30	34.20	-4.5	4,025	-0.11%
2018/07/02	0	0.00	6	35.15	34.70	-6	4,195	-0.14%
2018/06/29	4	35.00	0	0.00	35.20	4	4,203	0.10%
2018/06/28	2	34.70	0	0.00	34.75	2	4,195	0.05%
2018/06/27	2	35.05	0	0.00	34.70	2	4,224	0.05%
2018/06/26	7	34.93	0	0.00	35.05	7	4,254	0.16%
2018/06/22	2	35.70	0	0.00	35.70	2	4,728	0.04%
2018/06/21	0	0.00	2	35.90	36.00	-2	4,742	-0.04%
2018/06/20	2	35.60	0	0.00	35.85	2	4,803	0.04%
2018/06/19	1	35.60	0	0.00	35.60	1	4,845	0.02%
2018/06/15	13	36.05	1	36.20	36.20	12	4,892	0.25%
2018/06/14	13	35.75	3	35.90	35.70	10	4,821	0.21%
2018/06/13	1	36.15	0	0.00	35.80	1	4,796	0.02%
2018/06/11	2	36.53	0	0.00	36.40	2	4,823	0.04%
2018/06/05	4	36.53	2	36.70	36.75	2	4,780	0.04%
2018/06/01	0	0.00	0.2	35.85	35.95	-0.2	4,835	0.00%
2018/05/31	0	0.00	5	35.75	36.15	-5	4,804	-0.10%
2018/05/30	5	35.30	0	0.00	35.30	5	4,765	0.10%
2018/05/23	0	0.00	5	35.75	35.70	-5	4,811	-0.10%
2018/05/21	3	35.67	0	0.00	35.80	3	4,864	0.06%
2018/05/18	2	35.35	0	0.00	35.35	2	4,858	0.04%
2018/05/16	1	35.80	0	0.00	35.80	1	4,922	0.02%
2018/05/04	0	0.00	2	35.25	35.10	-2	5,199	-0.04%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.00	36.00	-1	5,291	-0.02%
2018/04/26	1	35.40	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.70	0	0.00	35.85	1	5,332	0.02%
2018/04/24	0	0.00	0	36.00	36.10	0	5,321	0.00%
2018/04/23	0	0.00	3	36.35	36.30	-3	5,321	-0.06%
2018/04/17	2	35.65	3	35.70	35.60	-1	5,330	-0.02%
2018/04/16	1	36.45	0.8	36.40	36.50	0.2	5,231	0.00%
2018/04/13	1	36.40	0	0.00	36.50	1	5,228	0.02%
2018/04/12	1	36.45	7	36.57	36.20	-6	5,221	-0.11%
2018/04/11	0	0.00	5	35.96	35.80	-5	5,124	-0.10%
2018/04/10	0	0.00	3	35.60	35.60	-3	5,051	-0.06%
2018/04/09	1	35.00	20	35.02	35.40	-19	4,957	-0.38%
2018/03/30	1	34.10	1	34.20	34.10	0	4,768	0.00%
2018/03/29	2	34.35	0	0.00	34.30	2	4,727	0.04%
2018/03/28	1	34.40	0	0.00	34.45	1	4,707	0.02%
2018/03/27	2	35.13	3	35.50	34.55	-1	4,635	-0.02%
2018/03/23	1.5	33.60	1	33.85	33.90	0.5	4,117	0.01%
2018/03/22	2	34.75	0	0.00	34.00	2	4,039	0.05%
2018/03/21	1	34.30	2	34.38	34.35	-1	3,971	-0.03%
2018/03/20	5	33.90	1	33.85	33.90	4	3,905	0.10%
2018/03/16	0	0.00	1	33.80	33.65	-1	3,862	-0.03%
2018/03/15	1	33.75	3	33.87	33.90	-2	3,810	-0.05%
2018/03/14	0	0.00	2	33.70	33.40	-2	3,735	-0.05%
2018/03/12	0	0.00	10	33.70	33.70	-10	3,719	-0.27%
2018/03/08	0	0.00	1	33.75	33.35	-1	3,730	-0.03%
2018/03/07	4	33.21	5	33.01	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	1	32.50	32.60	-1	3,602	-0.03%
2018/03/05	3	32.53	1	32.35	32.35	2	3,664	0.05%
2018/03/02	1	32.20	1	32.45	32.40	0	3,639	0.00%
2018/03/01	2	31.90	11	32.53	32.50	-9	3,660	-0.25%
2018/02/27	0	0.00	0.2	32.15	32.15	-0.2	3,672	-0.01%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	2	32.25	0	0.00	32.25	2	3,682	0.05%
2018/02/22	1	31.90	1	32.20	32.25	0	3,820	0.00%
2018/02/21	10	31.60	0	0.00	31.65	10	4,040	0.25%
2018/02/12	8	30.88	0	0.00	30.95	8	4,479	0.18%
2018/02/09	0.1	30.90	2	31.00	30.70	-1.9	4,500	-0.04%
2018/02/07	1	31.10	0	0.00	30.85	1	4,550	0.02%
2018/02/06	3	30.60	1	30.75	30.70	2	4,537	0.04%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/02/01	0	0.00	1	33.50	33.10	-1	4,478	-0.02%
2018/01/31	0	0.00	2	33.55	33.45	-2	4,616	-0.04%
2018/01/30	1	33.70	41	33.32	33.05	-40	4,627	-0.86%
2018/01/25	0	0.00	4	33.93	33.95	-4	4,586	-0.09%
2018/01/24	1	33.50	0	0.00	33.50	1	4,539	0.02%
2018/01/22	0	0.00	1	33.55	33.55	-1	4,618	-0.02%
2018/01/19	1	33.05	0	0.00	33.20	1	4,683	0.02%
2018/01/18	1	33.75	0	0.00	33.65	1	4,640	0.02%
2018/01/16	10.1	33.80	0	0.00	33.95	10.1	4,600	0.22%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/08	20	33.45	30	33.34	33.30	-10	4,471	-0.22%
2018/01/05	2	32.75	12	32.65	33.10	-10	4,407	-0.23%
2018/01/04	0	0.00	4.4	32.49	32.55	-4.4	4,335	-0.10%
2018/01/03	0	0.00	4	32.45	32.40	-4	4,313	-0.09%
2018/01/02	0	0.00	2	31.90	32.00	-2	4,252	-0.05%