潤泰新 (9945)-元大-南屯券商分點個股進出

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
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股▼1.04%
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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/09	246.5	40.88	477.1	40.32	40.20	-230.6	11,642	-1.98%	大買/大賣/鉅額交易
2024/05/08	246.2	41.90	5.2	41.66	40.70	241	11,406	2.11%	大買/鉅額交易
2024/05/07	258.4	42.45	239	41.82	41.80	19.4	11,071	0.17%	大買/大賣/
2024/05/06	209.5	43.21	201.5	43.25	43.10	8	10,526	0.08%	大買/大賣/
2024/05/03	64.5	42.34	52.2	42.40	42.45	12.3	9,754	0.13%
2024/05/02	46	41.68	72.1	41.91	42.25	-26.1	8,177	-0.32%
2024/04/30	8.7	39.32	3	38.97	38.45	5.7	6,856	0.08%
2024/04/29	3.8	38.54	5	38.67	38.75	-1.2	6,442	-0.02%
2024/04/26	8.3	37.13	3	37.52	37.90	5.3	6,187	0.09%
2024/04/25	2	36.83	0	0.00	36.85	2	5,946	0.03%
2024/04/24	10	36.90	0	0.00	36.85	10	5,939	0.17%
2024/04/23	0	0.00	0	36.68	36.95	0	5,998	0.00%
2024/04/22	12	36.34	4	36.79	36.60	8	6,018	0.13%
2024/04/19	8	35.98	3	35.60	36.15	5	5,776	0.09%
2024/04/18	1	36.10	8	36.16	36.45	-7	5,567	-0.13%
2024/04/17	10.6	34.74	0	0.00	34.85	10.6	5,274	0.20%
2024/04/16	4.3	34.58	0.4	34.50	34.45	3.9	5,263	0.07%
2024/04/15	4	35.05	4	35.39	35.20	0	5,183	0.00%
2024/04/12	2.6	34.99	0	0.00	34.95	2.6	5,140	0.05%
2024/04/11	21.2	34.98	4.5	34.74	34.90	16.7	5,142	0.32%
2024/04/10	0.1	35.00	0	0.00	35.00	0.1	5,094	0.00%
2024/04/09	2.5	34.91	0	0.00	34.95	2.5	5,171	0.05%
2024/04/08	12.2	34.49	0	0.00	34.50	12.2	5,354	0.23%
2024/04/03	9.5	34.84	0	0.00	34.65	9.5	5,405	0.17%
2024/04/02	0.2	35.13	0	0.00	35.05	0.2	5,487	0.00%
2024/04/01	0	0.00	8	35.38	35.45	-8	5,485	-0.15%
2024/03/29	0	0.00	2	35.30	35.15	-2	5,472	-0.04%
2024/03/28	1	35.45	2	35.45	35.05	-1	5,454	-0.02%
2024/03/27	1	35.20	0	0.00	35.25	1	5,412	0.02%
2024/03/26	1	35.25	0	0.00	35.20	1	5,387	0.02%
2024/03/25	0	0.00	20	35.67	35.15	-20	5,356	-0.37%
2024/03/22	2.2	35.05	0	0.00	35.10	2.2	5,335	0.04%
2024/03/21	0.1	35.15	2	34.85	35.35	-1.9	5,325	-0.04%
2024/03/20	9.3	34.18	40	33.91	34.15	-30.8	5,712	-0.54%
2024/03/19	0.6	34.49	0.9	34.45	34.10	-0.3	5,745	-0.01%
2024/03/18	1.5	34.77	0	0.00	34.70	1.5	5,617	0.03%
2024/03/15	0.2	35.13	60	35.04	35.00	-59.9	5,568	-1.07%
2024/03/14	9.9	35.49	114	35.41	35.50	-104.1	5,457	-1.91%	大賣/鉅額交易
2024/03/13	11	36.89	6	37.02	36.85	5	5,191	0.10%
2024/03/12	0.2	36.50	0	0.00	36.95	0.2	5,182	0.00%
2024/03/11	84.1	36.46	32.6	36.13	36.40	51.5	5,193	0.99%
2024/03/08	0.2	35.83	4	35.90	35.85	-3.8	5,166	-0.07%
2024/03/07	0.1	35.85	0	0.00	35.85	0.1	5,293	0.00%
2024/03/06	0	0.00	7	35.99	36.15	-7	5,262	-0.13%
2024/03/05	0	0.00	1.9	35.78	35.65	-1.9	5,284	-0.04%
2024/03/04	3.5	35.77	0	0.00	35.65	3.5	5,303	0.07%
2024/02/29	0.6	36.00	5	36.20	36.35	-4.4	5,261	-0.08%
2024/02/27	23.1	36.49	0	0.00	36.20	23.1	5,240	0.44%
2024/02/26	0	0.00	1	36.75	36.65	-1	5,247	-0.02%
2024/02/21	0.9	36.85	0	0.00	36.85	0.9	5,353	0.02%
2024/02/20	3.1	36.95	0	0.00	36.95	3.1	5,374	0.06%
2024/02/19	0	0.00	4.8	36.98	37.15	-4.8	5,410	-0.09%
2024/02/16	1	36.15	0	0.00	36.20	1	5,509	0.02%
2024/02/05	1.1	35.76	0	0.00	35.75	1.1	5,539	0.02%
2024/02/01	4	35.96	0.2	36.05	36.10	3.8	5,476	0.07%
2024/01/31	0.1	35.90	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	1	35.85	0	0.00	35.90	1	5,473	0.02%
2024/01/29	0	0.00	0.9	36.40	36.35	-0.9	5,475	-0.02%
2024/01/25	0.1	36.00	1	35.85	35.80	-1	5,497	-0.02%
2024/01/24	1	35.90	3	36.25	36.00	-2	5,483	-0.04%
2024/01/22	1	35.40	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0	0.00	0.6	35.50	35.45	-0.6	5,473	-0.01%
2024/01/17	2.6	35.32	0	0.00	34.90	2.6	5,386	0.05%
2024/01/16	4.3	36.06	0	0.00	35.90	4.3	5,227	0.08%
2024/01/12	2	37.00	0	0.00	36.90	2	5,129	0.04%
2024/01/10	2.1	37.04	0	0.00	36.95	2.1	5,178	0.04%
2024/01/09	0.1	37.35	0.1	37.25	37.20	0	5,158	0.00%
2024/01/08	0.1	37.80	1.8	38.19	37.65	-1.7	5,099	-0.03%
2024/01/05	3.8	38.15	0	0.00	38.05	3.8	5,057	0.07%
2024/01/04	0.1	38.55	0	0.00	38.55	0.1	5,023	0.00%
2024/01/03	3.3	38.75	1	39.00	38.70	2.3	5,005	0.04%
2023/12/29	1	37.65	0	0.00	37.75	1	4,681	0.02%
2023/12/28	1.4	37.14	1	37.70	37.85	0.4	4,656	0.01%
2023/12/27	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	1	36.70	36.70	-1	4,532	-0.02%
2023/12/22	1	36.20	0	0.00	36.25	1	4,613	0.02%
2023/12/21	11.1	36.63	0	0.00	36.40	11.1	4,779	0.23%
2023/12/20	0	0.00	3	36.85	36.85	-3	4,832	-0.06%
2023/12/19	4.1	36.80	0	0.00	36.45	4.1	4,859	0.08%
2023/12/18	1.1	37.05	6	37.20	37.00	-4.9	4,835	-0.10%
2023/12/15	11.1	37.00	0	0.00	36.75	11.1	4,782	0.23%
2023/12/14	3.6	37.02	2.8	36.91	36.95	0.8	4,295	0.02%
2023/12/13	0.4	36.23	1	36.20	35.90	-0.7	4,193	-0.02%
2023/12/12	1.4	36.10	0	0.00	36.20	1.4	4,244	0.03%
2023/12/11	0.2	36.60	0	0.00	36.50	0.2	4,281	0.00%
2023/12/08	1.3	36.64	2	36.63	36.60	-0.8	4,310	-0.02%
2023/12/07	1.3	37.06	1.5	37.00	36.90	-0.2	4,314	-0.01%
2023/12/06	25.2	37.45	0	0.00	37.30	25.2	4,430	0.57%
2023/12/05	1.3	36.77	0	0.00	36.75	1.3	4,490	0.03%
2023/12/04	2.3	37.10	3	37.03	37.15	-0.7	4,754	-0.01%
2023/12/01	2.3	35.85	0.3	35.80	35.80	2	4,689	0.04%
2023/11/30	0.5	35.83	1	36.00	35.80	-0.5	4,809	-0.01%
2023/11/29	0	35.85	0	0.00	35.85	0	4,766	0.00%
2023/11/27	1	35.75	0	0.00	35.50	1	4,695	0.02%
2023/11/24	1	35.90	0	0.00	35.85	1	4,687	0.02%
2023/11/22	0.2	35.75	3.8	35.75	35.75	-3.6	4,762	-0.08%
2023/11/21	0.1	35.90	5.4	35.85	35.95	-5.3	4,810	-0.11%
2023/11/20	7.1	35.94	0	0.00	35.80	7.1	4,752	0.15%
2023/11/17	1	36.85	1	36.65	36.90	0	4,762	0.00%
2023/11/15	0.4	36.23	6	36.58	36.70	-5.6	4,790	-0.12%
2023/11/14	3.2	35.55	4	35.45	35.50	-0.9	4,642	-0.02%
2023/11/13	1	34.55	0	0.00	34.70	1	4,594	0.02%
2023/11/09	0.2	34.38	0	0.00	34.35	0.2	4,623	0.00%
2023/11/08	0	0.00	1	34.45	34.45	-1	4,705	-0.02%
2023/11/07	10	34.05	11	33.98	34.10	-1	4,720	-0.02%
2023/11/06	0.2	34.43	1.5	34.32	34.50	-1.3	4,754	-0.03%
2023/11/03	0	0.00	10.8	33.94	34.10	-10.8	4,757	-0.23%
2023/11/02	0	0.00	2.5	33.34	33.25	-2.5	4,809	-0.05%
2023/10/31	17.6	32.90	10	32.35	32.40	7.6	4,855	0.16%
2023/10/30	11	33.29	10	33.15	33.20	1	4,859	0.02%
2023/10/27	2.1	33.35	0	0.00	33.40	2.1	4,903	0.04%
2023/10/26	2.1	33.21	0.3	33.45	33.10	1.8	4,967	0.04%
2023/10/25	1	33.65	10	33.65	33.80	-9	5,042	-0.18%
2023/10/24	10	33.25	11	33.51	33.55	-1	5,088	-0.02%
2023/10/23	1	33.80	0.8	33.40	33.20	0.2	5,127	0.00%
2023/10/20	13.3	32.79	10	33.30	33.20	3.3	5,154	0.06%
2023/10/19	7	33.46	1	33.95	33.40	6	5,153	0.12%
2023/10/18	2.3	34.17	0	0.00	34.10	2.3	5,155	0.04%
2023/10/17	0.4	35.11	0	0.00	34.65	0.4	5,158	0.01%
2023/10/16	0.3	35.35	0.5	35.35	35.35	-0.2	5,203	0.00%
2023/10/13	0.3	35.52	1	35.60	35.40	-0.7	5,276	-0.01%
2023/10/12	4	35.30	3.6	35.48	35.75	0.4	5,401	0.01%
2023/10/11	1	35.40	2.6	35.29	35.35	-1.6	5,433	-0.03%
2023/10/06	1.2	34.76	1	34.75	34.90	0.2	5,429	0.00%
2023/10/05	0.6	34.38	0	0.00	34.25	0.6	5,450	0.01%
2023/10/04	3.9	34.18	4	34.25	34.00	-0.2	5,481	0.00%
2023/10/03	3.5	34.99	0	0.00	34.90	3.5	5,447	0.06%
2023/10/02	0.4	35.41	1	35.40	35.20	-0.7	5,416	-0.01%
2023/09/28	1.2	35.22	0	0.00	35.20	1.2	5,433	0.02%
2023/09/27	0.4	35.61	0.8	36.20	35.20	-0.4	5,440	-0.01%
2023/09/26	2	35.62	0	0.00	35.30	2	5,428	0.04%
2023/09/25	1.9	37.14	0	0.00	36.70	1.9	5,280	0.04%
2023/09/13	1	35.35	0	0.00	34.90	1	5,230	0.02%
2023/09/12	7	34.81	0	0.00	35.00	7	5,285	0.13%
2023/09/11	0.2	34.80	0	0.00	34.75	0.2	5,299	0.00%
2023/09/08	2	34.83	0	0.00	34.80	2	5,338	0.04%
2023/09/07	0	0.00	4	35.19	35.00	-4	5,454	-0.07%
2023/09/06	1.1	36.03	2	35.95	35.60	-0.9	5,452	-0.02%
2023/09/05	0	0.00	1	36.15	36.40	-1	5,413	-0.02%
2023/09/01	4	36.65	1	36.55	36.60	3	5,424	0.06%
2023/08/31	0	0.00	2	36.70	36.85	-2	5,542	-0.04%
2023/08/30	3	36.78	4.6	36.68	36.60	-1.6	5,703	-0.03%
2023/08/29	4.3	36.44	6	36.75	36.65	-1.7	5,614	-0.03%
2023/08/28	5	35.59	1.2	35.59	35.70	3.8	5,309	0.07%
2023/08/25	0	0.00	1	35.15	34.50	-1	5,274	-0.02%
2023/08/24	0.2	33.30	0	0.00	33.30	0.2	5,180	0.00%
2023/08/23	4.1	33.03	0	0.00	33.00	4.1	5,192	0.08%
2023/08/22	0.3	33.42	0	0.00	33.35	0.3	5,227	0.00%
2023/08/21	0.1	33.50	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	1	33.10	0.1	33.20	33.20	0.9	5,260	0.02%
2023/08/17	3.3	33.03	1	32.95	33.20	2.3	5,242	0.04%
2023/08/16	6.2	33.96	5	33.85	33.80	1.2	5,159	0.02%
2023/08/14	6.4	34.63	5.5	34.60	34.55	0.9	5,142	0.02%
2023/08/10	0	34.85	0.2	34.75	34.55	-0.2	5,136	0.00%
2023/08/09	0.4	34.99	0	0.00	34.85	0.4	5,172	0.01%
2023/08/04	3	35.12	15.2	35.20	35.15	-12.2	5,202	-0.23%
2023/08/02	1.2	35.17	0	0.00	35.10	1.2	5,198	0.02%
2023/08/01	0	0.00	0.7	35.80	35.75	-0.7	5,177	-0.01%
2023/07/31	2.5	35.72	0	0.00	35.60	2.5	5,166	0.05%
2023/07/28	0.1	35.87	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	1.2	35.83	2	36.00	36.15	-0.8	5,139	-0.02%
2023/07/26	1.2	35.50	0	0.00	35.35	1.2	5,079	0.02%
2023/07/25	4	35.05	10	35.06	35.05	-6	5,106	-0.12%
2023/07/24	6.2	35.04	1	35.20	35.15	5.2	5,096	0.10%
2023/07/21	1	35.50	0.2	35.55	35.20	0.8	5,073	0.02%
2023/07/20	0.1	35.75	2	35.35	35.70	-1.9	5,147	-0.04%
2023/07/19	9.3	35.16	0	0.00	35.10	9.3	5,134	0.18%
2023/07/18	0.3	35.34	0	0.00	35.25	0.3	5,097	0.01%
2023/07/17	2.1	35.49	0.8	35.50	35.45	1.4	5,114	0.03%
2023/07/14	0.4	35.44	0	0.00	35.55	0.4	5,150	0.01%
2023/07/13	0.2	35.25	0	0.00	35.20	0.2	5,183	0.00%
2023/07/12	4	35.25	1	35.45	35.25	3	5,162	0.06%
2023/07/11	2.1	35.97	2	35.80	35.70	0.1	5,168	0.00%
2023/07/10	0	0.00	3	35.85	35.85	-3	5,193	-0.06%
2023/07/07	0.3	35.33	2	35.30	35.40	-1.8	5,242	-0.03%
2023/07/06	10.2	35.76	0	0.00	35.55	10.2	5,242	0.19%
2023/07/05	4.5	36.46	0	0.00	36.15	4.5	5,169	0.09%
2023/07/04	1	35.95	1	35.95	36.00	0	5,189	0.00%
2023/06/28	2	35.95	0	0.00	36.15	2	5,450	0.04%
2023/06/27	1.2	35.96	1	35.95	35.95	0.2	5,485	0.00%
2023/06/26	0	0.00	6	36.10	36.05	-6	5,566	-0.11%
2023/06/21	2.1	35.98	0	0.00	35.85	2.1	5,604	0.04%
2023/06/20	4.1	36.02	0.3	36.15	36.15	3.8	5,639	0.07%
2023/06/19	0	0.00	0.5	36.10	36.30	-0.5	5,838	-0.01%
2023/06/16	5.4	36.31	0	0.00	36.05	5.4	6,138	0.09%
2023/06/15	1	36.45	0	0.00	36.70	1	6,667	0.01%
2023/06/14	2	36.43	1	36.45	36.50	1	6,906	0.01%
2023/06/13	0	0.00	7.6	36.17	36.75	-7.6	7,974	-0.10%
2023/06/12	3.2	35.93	6.2	35.70	35.55	-3	7,935	-0.04%
2023/06/09	2.4	36.21	1	36.44	36.10	1.4	7,948	0.02%
2023/06/08	2.4	36.40	33	36.39	36.25	-30.6	7,979	-0.38%
2023/06/07	1	36.70	8	36.79	36.85	-7	7,999	-0.09%
2023/06/06	6.2	36.86	22	36.54	37.00	-15.8	7,968	-0.20%
2023/06/05	30.3	36.29	10.1	36.63	36.95	20.2	7,832	0.26%
2023/06/02	10	34.93	13.1	35.04	35.05	-3.1	7,564	-0.04%
2023/06/01	0	34.95	3	34.95	34.90	-3	7,550	-0.04%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/30	0	0.00	6	35.08	35.05	-6	7,560	-0.08%
2023/05/29	2.1	34.76	4	35.00	35.00	-1.9	7,700	-0.02%
2023/05/26	5	34.96	0	0.00	34.90	5	7,707	0.06%
2023/05/25	4	35.28	1	35.20	35.15	3	7,703	0.04%
2023/05/24	0.5	35.65	0	0.00	35.70	0.5	7,686	0.01%
2023/05/23	5	35.67	0.3	35.65	35.70	4.7	7,678	0.06%
2023/05/22	0	0.00	3	35.57	35.50	-3	7,685	-0.04%
2023/05/19	2	35.45	2	35.60	35.55	0	7,676	0.00%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/17	8	34.90	2	35.30	35.35	6	7,640	0.08%
2023/05/16	1	34.95	4	35.05	35.10	-3	7,567	-0.04%
2023/05/15	15.3	34.32	0.4	34.60	34.50	14.9	7,585	0.20%
2023/05/12	1.6	34.86	2	35.10	34.85	-0.4	7,513	-0.01%
2023/05/11	0.1	35.25	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	1.2	35.42	0	0.00	35.50	1.2	7,450	0.02%
2023/05/08	0	0.00	4	35.80	35.80	-4	7,447	-0.05%
2023/05/05	0	0.00	4	35.56	35.60	-4	7,437	-0.05%
2023/05/04	0	0.00	3	35.58	35.80	-3	7,481	-0.04%
2023/05/02	4.2	35.55	5	35.58	35.50	-0.8	7,619	-0.01%
2023/04/28	0	0.00	2	35.75	35.80	-2	7,729	-0.03%
2023/04/27	0	0.00	1.5	35.45	35.50	-1.5	7,726	-0.02%
2023/04/25	1	35.45	6	35.80	35.40	-5	7,724	-0.06%
2023/04/24	0.4	35.53	0	0.00	35.55	0.4	7,638	0.01%
2023/04/21	2	35.10	0	0.00	35.15	2	7,666	0.03%
2023/04/20	3.1	35.10	1	35.15	35.05	2.1	7,657	0.03%
2023/04/19	2	35.40	0	0.00	35.45	2	7,673	0.03%
2023/04/18	3.2	35.67	19	35.58	35.50	-15.8	7,615	-0.21%
2023/04/17	1.1	35.95	10	36.00	35.95	-8.9	7,572	-0.12%
2023/04/14	0.2	35.90	0	0.00	36.10	0.2	7,546	0.00%
2023/04/13	1.2	35.92	3	35.90	35.90	-1.8	7,542	-0.02%
2023/04/12	0.8	35.88	7	35.96	36.15	-6.2	7,539	-0.08%
2023/04/11	7	35.64	0	0.00	35.85	7	7,476	0.09%
2023/04/10	4.4	35.99	2	35.75	35.50	2.4	7,443	0.03%
2023/04/07	7	35.32	5	35.50	35.65	2	7,407	0.03%
2023/04/06	10.2	35.24	0	0.00	35.15	10.2	7,338	0.14%
2023/03/31	1.1	35.36	3	35.57	35.35	-1.9	7,291	-0.03%
2023/03/30	0.1	35.05	10	35.00	35.05	-9.9	7,236	-0.14%
2023/03/29	3.1	34.86	11	34.90	34.90	-7.9	7,244	-0.11%
2023/03/28	18.3	35.42	0	0.00	35.20	18.3	7,227	0.25%
2023/03/27	83	35.45	106	35.52	35.50	-23	7,223	-0.32%	大賣/
2023/03/24	1.2	35.81	0	0.00	35.85	1.2	7,204	0.02%
2023/03/23	2	35.70	2	35.70	35.85	0	7,168	0.00%
2023/03/22	7	35.28	1.1	35.76	35.95	5.9	7,126	0.08%
2023/03/21	6	35.38	15	34.92	35.65	-9	6,984	-0.13%
2023/03/20	44.3	34.46	8	35.08	34.30	36.3	6,702	0.54%
2023/03/17	22	36.27	7.4	36.30	36.25	14.6	6,127	0.24%
2023/03/16	40	36.20	149.1	36.34	36.25	-109.1	5,954	-1.83%	大賣/鉅額交易
2023/03/15	15.1	38.35	0	0.00	38.35	15.1	4,988	0.30%
2023/03/14	31	42.50	0	0.00	42.60	31	4,968	0.62%
2023/03/13	2	42.78	0	0.00	43.00	2	5,011	0.04%
2023/03/10	3	43.35	1.5	43.65	43.25	1.5	5,008	0.03%
2023/03/09	0	0.00	2	44.00	44.10	-2	4,978	-0.04%
2023/03/08	2	43.80	0	0.00	44.00	2	5,069	0.04%
2023/03/07	8	43.80	4.1	43.98	44.10	3.9	5,083	0.08%
2023/03/06	2	43.40	9	43.46	43.45	-7	5,069	-0.14%
2023/03/03	3	43.17	1	43.34	43.25	2	5,086	0.04%
2023/03/02	0	43.30	0	0.00	43.30	0	5,100	0.00%
2023/03/01	42.2	43.49	0	0.00	43.60	42.2	5,047	0.84%
2023/02/24	12	44.35	0	0.00	44.45	12	4,887	0.25%
2023/02/23	6.1	44.48	0	0.00	44.50	6.1	4,861	0.13%
2023/02/22	12	44.23	0	44.15	44.20	12	4,838	0.25%
2023/02/21	10	44.29	0	0.00	44.40	10	4,897	0.20%
2023/02/20	0	0.00	7	44.29	44.40	-7	5,036	-0.14%
2023/02/17	1.3	44.06	1	44.05	44.10	0.3	5,103	0.01%
2023/02/16	1	44.20	0.1	44.30	44.10	0.9	5,221	0.02%
2023/02/15	5.1	44.00	0	0.00	44.00	5.1	5,355	0.10%
2023/02/14	0	0.00	1.6	44.20	44.25	-1.6	5,390	-0.03%
2023/02/13	4	43.58	0	0.00	44.05	4	5,538	0.07%
2023/02/10	10.5	44.36	0	0.00	44.40	10.5	5,566	0.19%
2023/02/09	2	44.85	0.1	44.90	44.75	1.9	5,622	0.03%
2023/02/08	9	44.65	1.1	44.80	44.75	8	5,670	0.14%
2023/02/07	0.1	44.95	0	0.00	44.65	0.1	5,700	0.00%
2023/02/06	7.5	44.84	2	45.10	44.70	5.5	5,741	0.10%
2023/02/03	0.1	45.30	0	0.00	45.10	0.1	5,764	0.00%
2023/02/02	5	45.30	1	45.35	45.40	4	5,807	0.07%
2023/02/01	2	45.15	0	0.00	45.30	2	5,868	0.03%
2023/01/31	1	45.00	0	0.00	44.75	1	6,156	0.02%
2023/01/30	20.9	44.39	1.1	44.61	44.70	19.8	6,185	0.32%
2023/01/17	1	43.60	6	43.80	43.90	-5	6,144	-0.08%
2023/01/13	0	0.00	2	43.75	43.35	-2	6,238	-0.03%
2023/01/12	2.5	43.36	0	0.00	43.30	2.5	6,316	0.04%
2023/01/11	0.4	43.50	0.1	43.40	43.35	0.3	6,377	0.00%
2023/01/10	0.2	43.38	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	2.1	43.60	0	0.00	43.75	2.1	6,410	0.03%
2023/01/06	0.1	43.20	6	43.35	43.10	-5.9	6,440	-0.09%
2023/01/05	0	0.00	0.1	43.20	43.00	-0.1	6,835	0.00%
2023/01/04	0.2	43.49	1.2	43.50	43.35	-1	6,948	-0.01%
2023/01/03	0.1	42.80	3	42.60	43.55	-3	7,003	-0.04%
2022/12/30	3.1	43.20	4	43.30	43.25	-0.9	6,996	-0.01%
2022/12/29	1	42.67	0.3	42.73	42.65	0.7	7,015	0.01%
2022/12/28	2.3	43.49	2	43.30	43.15	0.3	7,027	0.00%
2022/12/27	2	43.90	3	44.10	43.90	-1	7,143	-0.01%
2022/12/23	2.6	43.54	7.9	43.61	43.65	-5.3	7,254	-0.07%
2022/12/22	5	44.26	100.3	44.20	44.35	-95.3	7,273	-1.31%
2022/12/21	2.6	42.92	7	42.99	43.15	-4.5	7,318	-0.06%
2022/12/20	1.8	42.74	3	43.50	42.50	-1.2	7,291	-0.02%
2022/12/19	7.1	44.05	2	44.00	44.00	5.1	7,328	0.07%
2022/12/16	1.8	44.54	0	0.00	44.40	1.8	7,295	0.02%
2022/12/15	12	44.57	2	44.93	45.05	10	7,276	0.14%
2022/12/14	4.1	44.99	2	45.20	45.00	2.1	7,264	0.03%
2022/12/13	7.6	44.63	1.5	44.91	44.45	6	7,239	0.08%
2022/12/12	2.2	44.46	0	0.00	44.35	2.2	7,191	0.03%
2022/12/09	6	44.89	6.6	44.86	44.85	-0.6	7,209	-0.01%
2022/12/08	6.5	44.66	4	44.85	44.50	2.5	7,180	0.04%
2022/12/07	9.2	45.84	8.6	45.82	45.60	0.6	7,113	0.01%
2022/12/06	22.1	46.73	3	46.40	46.45	19.1	6,971	0.27%
2022/12/05	0	47.35	1	47.20	47.20	-1	6,913	-0.01%
2022/12/02	4	46.18	2	46.25	45.95	2	6,853	0.03%
2022/12/01	9.3	46.65	2.5	46.82	46.35	6.8	6,845	0.10%
2022/11/30	5.1	45.87	11.1	46.31	46.15	-6.1	6,800	-0.09%
2022/11/29	3	45.35	9	45.47	45.90	-6	6,709	-0.09%
2022/11/28	7.1	45.09	0	0.00	45.25	7.1	6,788	0.10%
2022/11/25	4.6	45.52	0	0.00	45.35	4.6	6,849	0.07%
2022/11/24	0	0.00	10	44.73	45.20	-10	6,829	-0.15%
2022/11/23	0	0.00	1	44.40	44.20	-1	6,810	-0.01%
2022/11/22	4	44.23	0	0.00	43.95	4	6,859	0.06%
2022/11/21	2.2	44.26	0	0.00	44.10	2.2	6,880	0.03%
2022/11/18	4	44.65	4	44.40	44.45	0	6,867	0.00%
2022/11/17	0.4	43.77	2	43.70	43.95	-1.6	6,861	-0.02%
2022/11/16	3.5	44.69	5	44.79	44.25	-1.5	6,816	-0.02%
2022/11/15	0.1	45.45	2	45.15	45.50	-1.9	6,702	-0.03%
2022/11/14	1.2	45.22	61	45.50	45.25	-59.8	6,637	-0.90%
2022/11/11	0	0.00	2	44.65	44.65	-2	6,548	-0.03%
2022/11/10	3.2	43.36	40	43.75	43.30	-36.8	6,453	-0.57%
2022/11/09	40	44.65	48	44.04	43.60	-8	6,546	-0.12%
2022/11/08	42	42.75	1	43.50	43.45	41	6,489	0.63%
2022/11/07	0.1	40.85	1	41.80	41.80	-1	6,546	-0.01%
2022/11/04	0.4	40.70	0	0.00	40.70	0.4	6,674	0.01%
2022/11/03	0.1	40.55	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	3	39.77	1	40.00	40.90	2	6,852	0.03%
2022/11/01	62.3	39.95	6	39.92	40.00	56.3	6,873	0.82%
2022/10/31	13.4	39.63	1	39.75	39.60	12.4	6,907	0.18%
2022/10/28	1.2	40.40	0	0.00	40.00	1.2	6,976	0.02%
2022/10/27	13.1	39.77	12	40.10	40.35	1.1	7,020	0.02%
2022/10/26	11.2	58.05	11	58.11	58.00	0.2	6,861	0.00%
2022/10/25	5.3	57.75	0	0.00	58.10	5.3	7,285	0.07%
2022/10/24	4.2	59.70	1	60.00	59.00	3.2	7,298	0.04%
2022/10/21	1.1	60.51	1	60.70	60.40	0.1	7,271	0.00%
2022/10/20	3.1	57.62	6	58.57	60.50	-3	7,414	-0.04%
2022/10/19	8.5	59.81	5	59.70	58.80	3.5	7,709	0.05%
2022/10/18	2.7	58.32	2	58.40	59.00	0.7	8,120	0.01%
2022/10/14	0	0.00	2	56.20	56.50	-2	9,729	-0.02%
2022/10/13	73.8	56.19	52	55.87	54.70	21.8	10,220	0.21%
2022/10/12	7	55.76	18.7	56.60	56.60	-11.7	9,827	-0.12%
2022/10/11	11.1	51.91	0	0.00	51.50	11.1	9,732	0.11%
2022/10/07	1	52.50	4	53.53	53.60	-3	9,688	-0.03%
2022/10/06	15	51.80	3	52.67	53.10	12	9,659	0.12%
2022/10/05	4	51.45	0.1	51.60	51.40	3.9	9,655	0.04%
2022/10/04	46	49.05	0	0.00	50.30	46	9,677	0.48%
2022/10/03	3.2	50.19	1	50.40	49.85	2.2	9,596	0.02%
2022/09/30	2.1	51.05	1.1	50.65	51.40	1	9,546	0.01%
2022/09/29	0.1	51.70	1	51.10	51.40	-0.9	9,562	-0.01%
2022/09/28	3.1	51.23	45	50.60	50.60	-41.9	9,600	-0.44%
2022/09/27	40.2	54.15	0	0.00	53.70	40.2	9,542	0.42%
2022/09/26	21.5	53.29	1	52.80	53.50	20.5	9,574	0.21%
2022/09/23	16	56.11	0	0.00	56.10	16	9,574	0.17%
2022/09/22	5	56.70	32.6	56.51	56.50	-27.6	9,599	-0.29%
2022/09/21	0.2	58.54	0	0.00	58.40	0.2	9,561	0.00%
2022/09/20	0.1	58.62	25	58.70	58.90	-24.9	9,553	-0.26%
2022/09/19	2.7	58.49	12	59.10	58.00	-9.3	9,556	-0.10%
2022/09/16	36.7	59.51	15	59.97	59.80	21.7	9,573	0.23%
2022/09/15	1	58.80	4.1	59.39	60.30	-3.1	9,578	-0.03%
2022/09/14	3.6	59.12	55	59.00	59.00	-51.4	9,595	-0.54%
2022/09/13	0.5	60.70	0	0.00	60.70	0.5	9,604	0.01%
2022/09/12	0	0.00	0.2	60.40	60.30	-0.2	9,658	0.00%
2022/09/08	0.1	58.60	0	0.00	60.30	0.1	9,752	0.00%
2022/09/07	14.7	58.60	0	0.00	58.00	14.7	9,759	0.15%
2022/09/05	0	60.00	0	0.00	59.90	0	9,788	0.00%
2022/09/02	7.1	59.52	10.2	60.68	59.20	-3.1	9,859	-0.03%
2022/09/01	2	60.86	3.2	60.82	61.30	-1.2	9,779	-0.01%
2022/08/31	1.1	63.14	0	0.00	63.10	1.1	9,717	0.01%
2022/08/30	0.1	63.27	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	2.3	62.71	1	62.50	62.80	1.3	9,725	0.01%
2022/08/26	2.1	64.10	1	64.50	64.30	1	9,730	0.01%
2022/08/25	1	62.90	0	0.00	62.70	1	9,704	0.01%
2022/08/23	7	62.07	0	0.00	61.80	7	9,953	0.07%
2022/08/22	1	62.20	2.2	63.10	63.20	-1.2	10,007	-0.01%
2022/08/19	1	61.90	1	62.80	63.00	0	10,012	0.00%
2022/08/18	6	62.55	0	0.00	63.00	6	10,003	0.06%
2022/08/17	0.7	63.60	4.3	63.73	63.30	-3.6	9,993	-0.04%
2022/08/16	3.5	63.45	18	62.87	63.50	-14.5	9,996	-0.14%
2022/08/15	5.1	64.78	3.4	64.80	64.90	1.6	9,864	0.02%
2022/08/12	12.7	62.83	10	63.10	63.00	2.7	9,811	0.03%
2022/08/11	2.4	64.23	23	62.98	64.50	-20.6	9,774	-0.21%
2022/08/10	3	61.82	1.7	61.41	61.50	1.3	9,669	0.01%
2022/08/09	5.6	59.36	2	58.95	60.00	3.6	9,575	0.04%
2022/08/08	1	58.20	1	57.80	58.00	0	9,580	0.00%
2022/08/05	1	57.10	1	57.30	57.70	0	9,675	0.00%
2022/08/04	8.1	55.42	11.1	55.21	56.00	-3	9,803	-0.03%
2022/08/03	6.4	56.63	6	56.38	56.40	0.4	9,749	0.00%
2022/08/02	11.2	57.15	2	57.90	57.90	9.2	9,726	0.09%
2022/08/01	40.1	57.05	27.2	57.25	57.90	12.9	9,782	0.13%
2022/07/29	5.2	54.80	1	54.80	54.80	4.2	9,333	0.05%
2022/07/28	4	60.55	3	60.83	60.80	1	9,592	0.01%
2022/07/27	6.5	60.32	30	60.28	60.80	-23.5	9,631	-0.24%
2022/07/26	16.8	60.79	7.1	61.15	61.10	9.7	9,605	0.10%
2022/07/25	8.7	57.02	8.4	57.69	59.60	0.3	9,320	0.00%
2022/07/22	44.2	57.72	30.6	58.34	58.00	13.6	9,034	0.15%
2022/07/21	3.3	59.20	0	0.00	59.20	3.3	8,254	0.04%
2022/07/20	31	66.99	3	68.73	65.70	28	8,214	0.34%
2022/07/18	0.2	72.50	15	72.11	72.80	-14.8	7,758	-0.19%
2022/07/15	0.2	70.85	0	0.00	70.90	0.2	7,754	0.00%
2022/07/14	0.1	70.82	1	71.00	71.30	-0.9	7,784	-0.01%
2022/07/13	0	70.60	11	71.14	71.20	-11	7,796	-0.14%
2022/07/12	6.9	69.27	0	0.00	69.10	6.9	7,877	0.09%
2022/07/11	0.1	69.91	4	69.60	69.40	-3.9	7,850	-0.05%
2022/07/08	7.1	71.26	0	0.00	70.90	7.1	7,817	0.09%
2022/07/07	2	70.05	1.5	69.26	71.00	0.6	7,858	0.01%
2022/07/06	2.3	70.02	0.5	70.00	69.90	1.8	8,040	0.02%
2022/07/05	0	71.30	0	0.00	71.40	0	8,002	0.00%
2022/07/04	15.1	70.85	0.8	70.88	71.40	14.3	7,999	0.18%
2022/07/01	6.3	71.68	3.7	71.62	70.30	2.6	8,025	0.03%
2022/06/30	0.4	73.58	6	73.83	73.40	-5.6	7,927	-0.07%
2022/06/29	1.2	74.83	0	0.00	74.80	1.2	7,915	0.02%
2022/06/28	1	75.00	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.50	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	1	74.70	74.50	-1	8,124	-0.01%
2022/06/23	6.5	72.50	0	0.00	72.70	6.5	8,146	0.08%
2022/06/22	0	73.40	1	73.40	72.70	-1	8,246	-0.01%
2022/06/21	0	74.50	0	0.00	74.40	0	8,256	0.00%
2022/06/20	3.2	73.25	0	0.00	72.60	3.2	8,320	0.04%
2022/06/17	2.1	74.66	11	74.89	74.30	-8.9	8,386	-0.11%
2022/06/16	3	76.17	1	76.00	75.70	2	8,421	0.02%
2022/06/15	0	77.15	1	77.40	77.00	-1	8,689	-0.01%
2022/06/14	0	0.00	0	76.40	77.30	0	8,740	0.00%
2022/06/13	6.1	76.35	14	76.37	75.70	-7.9	8,821	-0.09%
2022/06/10	2	78.25	0	0.00	78.50	2	8,757	0.02%
2022/06/09	1	77.90	0.7	78.40	78.40	0.3	8,756	0.00%
2022/06/08	2	77.95	0	0.00	77.90	2	8,770	0.02%
2022/06/07	1.2	77.71	0	77.70	77.80	1.1	8,799	0.01%
2022/06/06	0	0.00	0.2	77.30	77.60	-0.2	8,844	0.00%
2022/06/02	0	76.03	1.2	76.17	76.20	-1.2	8,997	-0.01%
2022/06/01	43	76.24	0.2	76.68	76.10	42.9	9,142	0.47%
2022/05/31	3.2	75.40	20	77.10	77.10	-16.9	9,138	-0.18%
2022/05/30	4	74.18	0.4	74.60	75.00	3.6	9,004	0.04%
2022/05/27	2	72.80	1.2	73.00	72.80	0.8	8,955	0.01%
2022/05/26	0	72.30	0	0.00	72.00	0	9,021	0.00%
2022/05/25	0	72.60	0	0.00	72.50	0	9,173	0.00%
2022/05/24	1.1	72.13	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	6	73.00	0	0.00	72.70	6	9,605	0.06%
2022/05/20	0	72.80	0	0.00	72.70	0	9,745	0.00%
2022/05/19	1.4	71.94	0	0.00	71.90	1.4	9,872	0.01%
2022/05/18	0.1	73.10	0	0.00	73.80	0.1	9,887	0.00%
2022/05/17	0	0.00	0.1	70.30	71.30	-0.1	9,881	0.00%
2022/05/16	1.1	70.15	0.1	70.70	70.20	1	9,838	0.01%
2022/05/13	1.1	70.00	1	71.45	71.50	0.1	9,759	0.00%
2022/05/12	4.5	70.72	0.6	70.78	69.80	3.9	9,667	0.04%
2022/05/11	1.3	73.87	2.7	73.70	73.40	-1.4	9,487	-0.01%
2022/05/10	13.2	73.51	5.3	73.24	74.30	7.9	9,478	0.08%
2022/05/09	14	75.35	4.8	75.61	74.00	9.2	9,401	0.10%
2022/05/06	1.3	75.91	1	76.30	76.40	0.3	9,293	0.00%
2022/05/05	21.7	77.52	20.5	77.77	77.70	1.2	9,294	0.01%
2022/05/04	2	79.95	2	80.30	80.30	0	8,937	0.00%
2022/05/03	8	79.73	6.1	80.21	79.60	1.9	8,877	0.02%
2022/04/29	2	78.10	0	0.00	78.30	2	8,755	0.02%
2022/04/28	1.7	78.00	9	77.31	77.50	-7.3	8,743	-0.08%
2022/04/27	62.4	78.08	52.1	77.91	78.90	10.4	8,590	0.12%
2022/04/25	2.8	67.00	5.2	67.56	67.80	-2.4	7,794	-0.03%
2022/04/22	1.2	68.87	18	69.17	69.10	-16.8	7,749	-0.22%
2022/04/21	1	70.01	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1.2	69.96	1	70.00	70.30	0.2	7,799	0.00%
2022/04/19	4	70.58	2	70.60	70.20	2	7,905	0.03%
2022/04/18	5.2	70.13	2	69.80	69.80	3.2	8,173	0.04%
2022/04/15	1.3	72.74	5	72.66	72.50	-3.8	8,063	-0.05%
2022/04/14	0.5	74.23	1	74.60	73.80	-0.5	8,033	-0.01%
2022/04/13	0	0.00	10	75.00	74.30	-10	8,065	-0.12%
2022/04/12	10.5	74.42	10	73.30	73.20	0.5	8,002	0.01%
2022/04/11	3.2	78.23	3	78.10	77.80	0.2	7,785	0.00%
2022/04/08	1.2	78.90	2	79.05	79.10	-0.8	7,767	-0.01%
2022/04/07	7.7	78.38	0.4	78.30	77.50	7.2	7,746	0.09%
2022/04/06	0.2	79.05	0	0.00	79.80	0.2	7,673	0.00%
2022/04/01	0.3	79.18	1	78.50	79.10	-0.7	7,626	-0.01%
2022/03/31	0	78.90	0	0.00	79.30	0	7,628	0.00%
2022/03/30	2.3	79.66	1	80.00	79.10	1.3	7,624	0.02%
2022/03/29	1	78.51	4	78.58	79.20	-3	7,527	-0.04%
2022/03/28	1.3	76.08	0.2	76.50	77.20	1.1	7,434	0.01%
2022/03/25	0.2	76.06	3.4	76.55	77.20	-3.2	7,414	-0.04%
2022/03/24	0.1	75.26	0.3	75.30	75.10	-0.2	7,271	0.00%
2022/03/23	2.2	73.85	3	74.40	74.90	-0.8	7,250	-0.01%
2022/03/22	0	0.00	14.8	73.37	73.60	-14.8	7,157	-0.21%
2022/03/21	2	72.20	0	0.00	71.90	2	7,055	0.03%
2022/03/18	2	71.20	3	71.07	73.00	-1	6,990	-0.01%
2022/03/17	1	70.10	0	0.00	70.80	1	6,786	0.01%
2022/03/16	5.3	69.78	4	72.08	70.10	1.3	6,737	0.02%
2022/03/15	1.5	71.69	2.1	72.20	71.70	-0.6	6,594	-0.01%
2022/03/14	0	0.00	1	72.00	72.10	-1	6,578	-0.02%
2022/03/11	1	71.40	35	71.30	72.10	-34	6,614	-0.51%
2022/03/10	1.5	72.07	2	71.95	71.90	-0.5	6,630	-0.01%
2022/03/09	1	68.90	7	69.19	69.90	-6	6,627	-0.09%
2022/03/08	14.1	68.38	2.2	68.56	67.60	12	6,590	0.18%
2022/03/07	13.7	70.92	7	70.81	70.60	6.7	6,421	0.10%
2022/03/04	15.1	73.39	17	73.49	73.30	-1.9	6,411	-0.03%
2022/03/03	0.1	73.70	10	73.70	73.60	-9.9	6,550	-0.15%
2022/03/02	0.2	72.00	0.8	71.89	72.40	-0.6	6,620	-0.01%
2022/03/01	2	71.65	2	71.60	72.00	0	6,599	0.00%
2022/02/25	4	71.18	0	0.00	71.60	4	6,532	0.06%
2022/02/24	11.8	73.10	8.5	73.77	71.50	3.3	6,388	0.05%
2022/02/23	15.2	73.86	6.1	73.62	74.40	9.2	6,141	0.15%
2022/02/22	8.1	71.07	5.5	71.68	71.80	2.5	6,098	0.04%
2022/02/21	0	71.00	3.2	71.16	71.90	-3.2	5,982	-0.05%
2022/02/18	1.5	69.60	4.6	69.35	69.90	-3.1	5,863	-0.05%
2022/02/17	5	68.80	2	68.80	68.80	3	5,808	0.05%
2022/02/16	2	67.75	1	67.80	67.80	1	5,947	0.02%
2022/02/15	0	0.00	0.3	68.10	67.50	-0.3	6,047	0.00%
2022/02/14	5.2	67.47	1	67.80	67.50	4.2	6,087	0.07%
2022/02/11	1	68.70	3.4	68.79	68.90	-2.4	6,110	-0.04%
2022/02/10	2	67.85	5.4	68.70	68.80	-3.4	6,203	-0.06%
2022/02/09	3	67.83	3	67.77	67.70	0	6,179	0.00%
2022/02/08	3	67.63	2	67.60	67.70	1	6,283	0.02%
2022/02/07	1	66.89	29	66.65	67.20	-28	6,266	-0.45%
2022/01/26	1.4	63.80	0	0.00	63.70	1.4	6,224	0.02%
2022/01/25	11.2	63.48	0	0.00	63.40	11.2	6,480	0.17%
2022/01/24	1.4	63.72	0	0.00	64.40	1.4	6,577	0.02%
2022/01/21	6.7	65.22	0	0.00	64.80	6.7	6,731	0.10%
2022/01/20	3.1	66.00	4.1	66.43	66.30	-1	6,874	-0.02%
2022/01/19	8.1	66.35	5	66.30	66.00	3.1	7,402	0.04%
2022/01/18	3	66.50	1	66.60	67.00	2	7,750	0.03%
2022/01/17	4.3	66.66	0	0.00	66.80	4.3	7,872	0.05%
2022/01/14	5.1	65.95	1	67.30	66.00	4.1	8,057	0.05%
2022/01/13	2.3	66.76	0	0.00	67.00	2.3	8,087	0.03%
2022/01/12	6.2	66.33	4	65.90	66.50	2.2	8,079	0.03%
2022/01/11	1	66.80	2	66.00	67.00	-1	7,972	-0.01%
2022/01/10	0	0.00	4.3	63.32	63.90	-4.3	7,738	-0.06%
2022/01/07	2.1	62.91	0	0.00	62.80	2.1	7,732	0.03%
2022/01/06	0.1	63.50	1	64.10	63.60	-0.9	7,738	-0.01%
2022/01/05	0.4	63.00	0	0.00	63.10	0.4	7,746	0.01%
2022/01/04	1.2	62.87	0	0.00	63.20	1.2	7,864	0.01%
2021/12/29	1.1	63.30	0.1	63.60	63.50	1	8,031	0.01%
2021/12/28	0.1	62.90	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	0	63.30	0	0.00	63.00	0	8,192	0.00%
2021/12/23	0.2	62.50	11	62.40	62.50	-10.9	8,336	-0.13%
2021/12/22	1.1	62.21	0	0.00	62.00	1.1	8,446	0.01%
2021/12/21	0	0.00	1	62.60	62.40	-1	8,678	-0.01%
2021/12/20	0	61.60	2.5	61.46	61.40	-2.5	9,124	-0.03%
2021/12/17	5.1	61.36	2	61.65	61.30	3.1	9,432	0.03%
2021/12/16	1.1	61.90	0	0.00	61.80	1.1	10,123	0.01%
2021/12/15	1	61.43	0	0.00	61.90	1	10,653	0.01%
2021/12/14	2.1	60.76	3	61.60	61.00	-0.9	10,919	-0.01%
2021/12/13	3.3	62.03	2.5	62.70	61.60	0.8	11,008	0.01%
2021/12/10	0.5	63.60	0.2	63.70	63.20	0.3	11,117	0.00%
2021/12/09	0.2	64.12	2	64.20	64.00	-1.8	11,358	-0.02%
2021/12/08	5	64.10	1.2	64.33	64.10	3.8	11,789	0.03%
2021/12/07	0	0.00	5	63.32	64.40	-5	12,028	-0.04%
2021/12/06	1.1	63.00	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	2.1	63.70	8	63.60	63.40	-5.9	12,276	-0.05%
2021/12/02	7.8	63.95	1.4	63.86	63.70	6.4	12,428	0.05%
2021/12/01	7.5	64.28	6	64.75	64.80	1.5	12,676	0.01%
2021/11/30	23.1	64.67	4	65.30	64.20	19.1	12,675	0.15%
2021/11/29	17.7	62.78	4	64.10	63.80	13.7	12,668	0.11%
2021/11/26	5	65.35	7	65.11	64.90	-2	12,667	-0.02%
2021/11/25	0.2	66.93	0	0.00	66.70	0.2	12,678	0.00%
2021/11/24	1	66.70	0	0.00	66.90	1	12,709	0.01%
2021/11/23	0	0.00	10	66.90	66.50	-10	12,738	-0.08%
2021/11/22	2.3	66.87	0.8	67.10	66.70	1.5	12,707	0.01%
2021/11/19	5.5	67.96	2	67.30	67.10	3.5	12,660	0.03%
2021/11/18	4	68.75	1	69.00	68.70	3	12,521	0.02%
2021/11/17	3	68.57	1.6	68.38	68.90	1.4	12,501	0.01%
2021/11/16	2.1	68.69	10	68.29	68.50	-7.9	12,484	-0.06%
2021/11/15	11.4	69.82	23	69.10	69.00	-11.6	12,470	-0.09%
2021/11/12	4	67.63	6.4	68.07	68.50	-2.4	12,312	-0.02%
2021/11/11	4.3	66.84	4.7	66.83	66.70	-0.4	12,278	0.00%
2021/11/10	5.2	67.01	2	66.80	66.80	3.2	12,311	0.03%
2021/11/09	3.2	67.00	3.4	66.71	67.50	-0.2	12,330	0.00%
2021/11/08	1	67.70	60	67.32	67.50	-59	12,253	-0.48%
2021/11/05	23.6	66.98	20	66.60	67.00	3.6	12,270	0.03%
2021/11/04	27	69.30	65	68.33	68.50	-38	12,132	-0.31%
2021/11/03	20	69.25	32	69.68	69.60	-12	12,059	-0.10%
2021/11/02	59.5	69.20	56.1	68.67	68.20	3.3	11,962	0.03%
2021/11/01	47.3	71.09	12	70.45	70.90	35.3	11,713	0.30%
2021/10/29	3.2	71.02	17	71.09	70.90	-13.8	11,593	-0.12%
2021/10/28	31.1	69.83	22	69.91	69.90	9.1	11,409	0.08%
2021/10/27	43.9	68.30	37	69.41	69.90	6.9	11,209	0.06%
2021/10/26	6.4	64.46	3.5	65.20	67.20	2.9	10,637	0.03%
2021/10/25	14.7	61.22	12	61.76	61.90	2.7	10,289	0.03%
2021/10/22	4.2	59.87	1	59.90	60.80	3.2	10,202	0.03%
2021/10/21	0.3	58.20	1	58.10	58.20	-0.7	10,106	-0.01%
2021/10/20	4	56.65	0	0.00	57.30	4	10,103	0.04%
2021/10/19	0.3	56.62	4	56.40	57.00	-3.7	10,262	-0.04%
2021/10/18	0.2	56.50	0	0.00	56.40	0.2	10,314	0.00%
2021/10/15	0	0.00	1	54.90	55.20	-1	10,382	-0.01%
2021/10/14	0.1	54.60	3	54.50	54.50	-2.9	10,443	-0.03%
2021/10/13	0.2	54.83	0	0.00	54.80	0.2	10,588	0.00%
2021/10/12	4.1	55.52	2	55.30	55.30	2.1	10,583	0.02%
2021/10/08	11.5	56.71	11	57.38	56.80	0.5	10,518	0.01%
2021/10/07	2.1	56.20	0	0.00	56.40	2.1	10,529	0.02%
2021/10/06	22.3	56.34	10	55.30	55.30	12.3	10,674	0.12%
2021/10/05	1	55.20	0	0.00	56.00	1	10,724	0.01%
2021/10/04	3.1	55.83	0	0.00	55.30	3.1	10,856	0.03%
2021/10/01	5.2	56.33	0	0.00	56.00	5.2	11,058	0.05%
2021/09/30	5.1	57.68	1	57.60	57.40	4.1	11,098	0.04%
2021/09/29	2.2	57.48	2	56.80	57.40	0.2	11,014	0.00%
2021/09/28	3	57.30	6	55.90	57.90	-3	10,929	-0.03%
2021/09/27	32.7	56.92	34.8	56.59	56.10	-2.2	10,701	-0.02%
2021/09/24	52	60.39	15.1	60.09	59.80	37	10,230	0.36%
2021/09/23	45	60.75	19.1	60.76	61.10	25.9	9,950	0.26%
2021/09/22	47.8	82.71	2	82.18	82.30	45.7	9,324	0.49%
2021/09/17	18	84.91	9	85.08	85.00	9	9,002	0.10%
2021/09/16	7	83.91	3	85.00	83.90	4	8,754	0.05%
2021/09/15	14.6	84.11	7	84.16	84.60	7.6	8,643	0.09%
2021/09/14	3.1	81.88	6.3	82.34	83.50	-3.2	8,435	-0.04%
2021/09/13	50.4	83.44	46	82.22	81.50	4.4	8,187	0.05%
2021/09/10	7.8	79.73	6.3	80.62	81.20	1.4	7,808	0.02%
2021/09/09	20.2	76.62	5.1	77.37	78.50	15.1	7,588	0.20%
2021/09/08	10.5	75.81	3	75.30	75.10	7.5	7,397	0.10%
2021/09/07	85.8	75.28	66.2	74.71	76.10	19.6	7,242	0.27%
2021/09/06	5.1	73.59	9.1	73.48	73.60	-3.9	7,053	-0.06%
2021/09/03	0	69.90	0	0.00	69.90	0	6,790	0.00%
2021/09/02	2.4	70.84	5	69.78	69.40	-2.6	6,743	-0.04%
2021/09/01	7.1	71.40	2	71.10	71.30	5.1	6,592	0.08%
2021/08/31	2.1	69.26	2	68.85	69.30	0.1	6,396	0.00%
2021/08/30	2	67.20	0	0.00	67.60	2	6,261	0.03%
2021/08/27	0	66.30	1	66.20	66.90	-1	6,208	-0.02%
2021/08/26	0	65.50	10	65.30	65.30	-10	6,145	-0.16%
2021/08/25	0.1	65.35	10	65.20	65.40	-9.9	6,158	-0.16%
2021/08/23	2	64.80	0	0.00	64.80	2	6,169	0.03%
2021/08/19	11.1	63.59	0	0.00	63.60	11.1	6,197	0.18%
2021/08/18	1	62.60	1	65.40	65.40	0	6,155	0.00%
2021/08/17	0.2	63.90	25	64.59	63.50	-24.8	6,094	-0.41%
2021/08/16	3.2	67.14	11	66.73	65.90	-7.9	6,041	-0.13%
2021/08/13	6	67.67	1	67.80	67.80	5	5,959	0.08%
2021/08/12	2	65.70	3	65.97	67.00	-1	5,897	-0.02%
2021/08/11	1.6	65.38	4	65.70	65.30	-2.4	5,920	-0.04%
2021/08/10	0	0.00	1	64.70	64.50	-1	5,951	-0.02%
2021/08/09	0	0.00	3	65.33	64.90	-3	6,139	-0.05%
2021/08/06	0	0.00	14	64.57	64.70	-14	6,274	-0.22%
2021/08/05	3.1	64.71	3	65.10	64.70	0.1	6,402	0.00%
2021/08/04	3	64.73	1	65.00	65.00	2	6,738	0.03%
2021/08/02	3	63.40	16.1	63.41	63.60	-13.1	7,003	-0.19%
2021/07/30	0	0.00	0.1	62.75	62.40	-0.1	6,997	0.00%
2021/07/29	0.1	62.30	0	0.00	62.20	0.1	7,027	0.00%
2021/07/28	8.3	60.83	31.1	59.90	61.40	-22.9	7,070	-0.32%
2021/07/27	6.6	63.06	26	63.16	62.10	-19.4	7,230	-0.27%
2021/07/26	7	65.57	7	65.53	64.80	0	7,176	0.00%
2021/07/23	2	65.50	6.5	65.86	66.40	-4.5	7,135	-0.06%
2021/07/22	12	64.83	0	0.00	65.00	12	6,977	0.17%
2021/07/21	12.5	65.24	1	65.01	65.10	11.5	6,938	0.17%
2021/07/20	2.5	65.75	0	66.20	65.80	2.5	6,906	0.04%
2021/07/19	8.1	66.86	1	66.31	66.60	7.1	6,888	0.10%
2021/07/16	13.4	64.59	13	64.92	65.60	0.4	6,921	0.01%
2021/07/15	9	64.57	11	64.43	64.80	-2	6,945	-0.03%
2021/07/14	17	62.79	13	62.98	63.30	4	6,955	0.06%
2021/07/13	16	64.88	24.1	64.82	64.00	-8.1	7,001	-0.12%
2021/07/12	5.5	64.44	34	64.99	65.40	-28.5	6,962	-0.41%
2021/07/09	19.3	62.61	2	62.40	62.90	17.3	6,865	0.25%
2021/07/08	6.1	62.32	35	60.49	62.90	-29	6,744	-0.43%
2021/07/07	17.5	58.53	1	59.10	59.10	16.5	6,524	0.25%
2021/07/06	1	56.90	0	0.00	56.80	1	6,403	0.02%
2021/07/05	0	0.00	1	56.90	56.70	-1	6,492	-0.02%
2021/07/02	21	56.88	2	56.50	56.40	19	6,586	0.29%
2021/07/01	7	56.93	28	56.63	56.60	-21	6,649	-0.32%
2021/06/30	1	56.80	10	56.80	56.60	-9	6,742	-0.13%
2021/06/29	20.5	56.88	10	56.65	56.70	10.5	6,807	0.15%
2021/06/28	1.2	57.24	5	56.48	57.60	-3.8	6,848	-0.05%
2021/06/25	1	54.90	0	0.00	54.80	1	6,779	0.01%
2021/06/24	1.5	54.27	5	54.30	54.20	-3.5	7,383	-0.05%
2021/06/23	5.3	54.01	4	54.03	54.00	1.3	7,402	0.02%
2021/06/22	1	54.10	6	54.00	53.80	-5	7,489	-0.07%
2021/06/21	6	53.82	1	54.30	53.90	5	7,565	0.07%
2021/06/18	14	53.40	2	53.50	54.00	12	7,566	0.16%
2021/06/17	5	53.20	0	0.00	53.20	5	7,575	0.07%
2021/06/16	2	53.30	17	53.55	53.40	-15	7,669	-0.20%
2021/06/15	1	53.50	0	0.00	53.70	1	7,756	0.01%
2021/06/11	1	53.20	1	53.40	53.20	0	7,884	0.00%
2021/06/10	3	52.20	0	52.20	52.30	3	7,938	0.04%
2021/06/09	5	52.30	0	0.00	52.10	5	7,982	0.06%
2021/06/08	0	52.40	0	0.00	52.30	0	8,079	0.00%
2021/06/07	6	52.05	0	0.00	52.20	6	8,253	0.07%
2021/06/04	1.2	52.43	0	0.00	52.50	1.2	8,346	0.01%
2021/06/03	15	52.63	1	52.60	52.70	14	8,488	0.16%
2021/06/02	16.2	52.44	0	0.00	52.50	16.2	8,578	0.19%
2021/05/31	2	52.50	1	52.60	52.50	1	8,689	0.01%
2021/05/28	1	52.50	15.4	52.40	52.40	-14.4	8,738	-0.16%
2021/05/27	1	51.50	1	51.80	52.00	0	8,795	0.00%
2021/05/25	0	0.00	0.1	51.70	51.70	-0.1	8,879	0.00%
2021/05/24	9.6	51.43	5	51.54	51.50	4.6	8,946	0.05%
2021/05/21	23	51.56	2	51.50	51.70	21	9,023	0.23%
2021/05/20	2	51.00	0	0.00	51.00	2	9,068	0.02%
2021/05/19	5	51.38	3	51.60	51.20	2	9,040	0.02%
2021/05/18	3.1	49.98	2	49.70	51.00	1.1	9,037	0.01%
2021/05/17	2	48.78	3	49.10	48.45	-1	8,988	-0.01%
2021/05/14	24.5	51.07	34	51.10	51.00	-9.5	8,783	-0.11%
2021/05/13	3.2	50.09	40	49.99	49.85	-36.8	8,642	-0.43%
2021/05/12	62.5	50.36	15	51.45	50.20	47.5	8,526	0.56%
2021/05/11	12	54.15	5	54.00	53.80	7	8,165	0.09%
2021/05/10	0.5	54.22	11.4	54.26	54.60	-10.9	7,961	-0.14%
2021/05/07	3	53.00	0	0.00	53.50	3	7,907	0.04%
2021/05/06	1	53.00	0	0.00	53.00	1	7,904	0.01%
2021/05/05	3	52.80	12	53.00	52.50	-9	7,852	-0.11%
2021/05/04	20.1	52.71	28	53.91	52.20	-7.9	7,773	-0.10%
2021/05/03	1	53.10	2	53.60	53.10	-1	7,497	-0.01%
2021/04/29	3	53.13	0	0.00	53.10	3	7,427	0.04%
2021/04/28	33	53.81	1	54.00	53.70	32	7,378	0.43%
2021/04/27	38	53.87	0	0.00	54.10	38	7,421	0.51%
2021/04/26	1	54.60	2	54.20	54.30	-1	7,393	-0.01%
2021/04/23	8	52.58	0	0.00	53.20	8	7,335	0.11%
2021/04/22	7	54.16	9	54.80	52.70	-2	7,311	-0.03%
2021/04/21	6.5	53.68	2.8	53.80	54.10	3.7	7,133	0.05%
2021/04/20	2	52.75	0	0.00	53.10	2	7,055	0.03%
2021/04/19	2	53.10	2.1	52.81	53.10	-0.1	7,025	0.00%
2021/04/16	20.3	50.49	3	50.63	51.40	17.3	6,894	0.25%
2021/04/14	2.1	49.32	0	0.00	49.55	2.1	6,728	0.03%
2021/04/13	2	50.15	1	49.85	49.85	1	6,716	0.01%
2021/04/12	32	49.87	1	49.85	49.95	31	6,649	0.47%
2021/04/09	4	49.50	0	0.00	49.45	4	6,629	0.06%
2021/04/08	22	49.98	2	50.10	49.80	20	6,544	0.31%
2021/04/07	1	49.95	9	50.12	50.00	-8	6,455	-0.12%
2021/04/06	23	50.07	3	49.98	50.00	20	6,395	0.31%
2021/04/01	2.2	49.50	0.4	49.65	49.60	1.8	6,285	0.03%
2021/03/31	3	49.27	13	49.56	49.50	-10	6,175	-0.16%
2021/03/30	16	48.47	52	48.78	48.90	-36	6,036	-0.60%
2021/03/29	46.5	48.55	69	48.11	48.85	-22.5	5,902	-0.38%
2021/03/26	0.2	45.30	12	45.41	45.75	-11.8	5,279	-0.22%
2021/03/25	1	45.15	1	45.15	45.20	0	5,226	0.00%
2021/03/24	0.3	44.50	10	44.40	44.40	-9.7	5,136	-0.19%
2021/03/23	11	44.83	0.2	44.85	45.20	10.8	5,052	0.21%
2021/03/22	4	44.63	0	0.00	44.85	4	5,014	0.08%
2021/03/19	0.2	44.37	3	44.53	44.55	-2.9	4,970	-0.06%
2021/03/18	20.8	45.13	0	0.00	45.15	20.8	4,895	0.42%
2021/03/17	7	45.29	1	45.15	45.30	6	4,839	0.12%
2021/03/16	1	44.15	7	44.30	44.40	-6	4,730	-0.13%
2021/03/15	0	0.00	3	43.40	43.75	-3	4,852	-0.06%
2021/03/12	0.2	43.50	1	43.70	43.30	-0.8	4,930	-0.02%
2021/03/11	2	43.73	3	44.10	43.80	-1	4,909	-0.02%
2021/03/10	3	43.80	5	43.85	43.85	-2	4,774	-0.04%
2021/03/09	0	0.00	5	43.01	43.50	-5	4,695	-0.11%
2021/03/08	0.5	42.35	1	42.75	42.75	-0.5	4,623	-0.01%
2021/03/05	1	41.85	2	42.13	42.15	-1	4,621	-0.02%
2021/03/04	5	42.05	0	0.00	42.20	5	4,853	0.10%
2021/03/03	8	41.95	0	0.00	42.05	8	4,788	0.17%
2021/03/02	0	0.00	6	41.90	41.60	-6	4,714	-0.13%
2021/02/26	7	41.57	2	41.60	41.70	5	4,687	0.11%
2021/02/24	12	41.89	0	0.00	41.45	12	4,608	0.26%
2021/02/23	5	41.65	0	0.00	41.75	5	4,563	0.11%
2021/02/22	0	0.00	1	41.15	41.20	-1	4,583	-0.02%
2021/02/19	1	40.60	0	0.00	40.90	1	4,526	0.02%
2021/02/18	0	0.00	3	40.73	40.90	-3	4,534	-0.07%
2021/02/17	0	0.00	10	40.10	40.20	-10	4,507	-0.22%
2021/02/02	10	39.40	1	39.40	39.25	9	4,806	0.19%
2021/01/29	6	38.89	0	0.00	38.75	6	4,864	0.12%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/25	1	39.75	1	39.70	39.70	0	4,884	0.00%
2021/01/22	1	39.50	0	39.60	39.60	1	4,948	0.02%
2021/01/21	1	39.40	1	39.50	39.50	0	5,016	0.00%
2021/01/20	15	39.43	15	39.25	39.35	0	5,139	0.00%
2021/01/19	3	40.05	0.9	40.14	40.00	2.2	5,446	0.04%
2021/01/18	1	40.05	0	0.00	40.20	1	5,425	0.02%
2021/01/15	4	40.43	0	0.00	40.25	4	5,380	0.07%
2021/01/14	0.1	40.72	3.6	40.74	40.70	-3.6	5,366	-0.07%
2021/01/13	0.1	40.64	14.9	40.70	40.70	-14.8	5,365	-0.28%
2021/01/12	0	40.70	0	0.00	40.50	0	5,374	0.00%
2021/01/11	0	0.00	0.1	40.60	40.65	-0.1	5,350	0.00%
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	1	40.31	8.1	40.74	40.20	-7	5,376	-0.13%
2021/01/05	0	0.00	2	40.75	40.70	-2	5,327	-0.04%
2021/01/04	1	40.75	4	40.75	40.70	-3	5,346	-0.06%
2020/12/30	1	40.80	39	40.75	40.75	-38	5,371	-0.71%
2020/12/29	0	0.00	2.7	40.52	40.60	-2.7	5,378	-0.05%
2020/12/28	1	40.50	1	40.55	40.55	0	5,409	0.00%
2020/12/25	0	0.00	1	40.65	40.60	-1	5,433	-0.02%
2020/12/23	0	40.05	0.3	40.25	40.10	-0.3	5,534	-0.01%
2020/12/22	5	40.47	9	40.55	40.25	-4	5,545	-0.07%
2020/12/21	2	40.57	0	0.00	40.60	2	5,573	0.04%
2020/12/18	10	40.76	2	40.60	40.60	8	5,583	0.14%
2020/12/17	0	0.00	2	40.60	40.75	-2	5,590	-0.04%
2020/12/16	20	40.81	0	0.00	40.75	20	5,582	0.36%
2020/12/14	2	40.60	0	0.00	40.45	2	5,559	0.04%
2020/12/11	3	40.48	1.5	40.65	40.55	1.5	5,568	0.03%
2020/12/10	4	40.29	0.1	40.20	40.35	3.9	5,520	0.07%
2020/12/09	3	40.25	54	40.30	40.40	-51	5,490	-0.93%
2020/12/08	13	41.34	5	41.44	41.20	8	5,326	0.15%
2020/12/07	19	41.80	1	41.80	41.75	18	5,223	0.35%
2020/12/02	25	41.39	0.1	41.30	41.25	24.9	5,134	0.49%
2020/12/01	5.2	41.74	10	41.60	41.65	-4.8	5,124	-0.09%
2020/11/30	10	41.85	11.3	41.87	42.05	-1.3	5,073	-0.03%
2020/11/27	3	41.28	0	0.00	41.35	3	4,872	0.06%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	0	0.00	3	41.13	40.80	-3	5,174	-0.06%
2020/11/24	1	41.00	3	41.17	41.00	-2	5,340	-0.04%
2020/11/23	1	41.35	0	0.00	41.30	1	5,495	0.02%
2020/11/20	0	0.00	3	41.30	41.40	-3	5,501	-0.05%
2020/11/19	8	41.40	5	41.52	41.40	3	5,590	0.05%
2020/11/18	0	0.00	1.1	40.94	40.95	-1.1	5,553	-0.02%
2020/11/17	0	0.00	5	40.85	40.85	-5	5,622	-0.09%
2020/11/16	0.9	40.75	3	40.87	40.80	-2.1	5,871	-0.04%
2020/11/13	6	40.65	0	0.00	40.70	6	6,573	0.09%
2020/11/12	0	40.90	0	0.00	40.85	0	6,742	0.00%
2020/11/11	2	40.95	4.8	41.06	41.40	-2.8	6,913	-0.04%
2020/11/10	0	0.00	1	41.00	40.65	-1	6,835	-0.01%
2020/11/06	0	0.00	10	40.43	40.05	-10	6,781	-0.15%
2020/11/05	0	0.00	4	40.05	40.25	-4	6,780	-0.06%
2020/11/04	0	0.00	71	39.87	40.00	-71	6,756	-1.05%
2020/10/30	2	39.80	0	0.00	39.50	2	6,796	0.03%
2020/10/29	14.5	39.92	0	0.00	40.05	14.5	6,757	0.21%
2020/10/28	34.1	40.86	2	40.55	40.55	32.1	6,752	0.47%
2020/10/27	70.1	40.33	35	40.94	41.05	35.1	6,679	0.53%
2020/10/22	0	0.00	0.5	38.70	38.85	-0.5	6,459	-0.01%
2020/10/21	0	0.00	1	38.65	38.55	-1	6,530	-0.02%
2020/10/19	0	0.00	1	38.45	38.55	-1	6,523	-0.02%
2020/10/16	4	38.24	0	0.00	38.20	4	6,513	0.06%
2020/10/15	3	38.83	0	0.00	38.55	3	6,509	0.05%
2020/10/13	0	0.00	1	39.00	38.95	-1	6,644	-0.02%
2020/10/12	1	39.35	2	39.20	38.85	-1	6,755	-0.01%
2020/10/08	5.5	39.30	50	39.20	39.30	-44.5	6,856	-0.65%
2020/10/07	1	39.85	2	39.83	39.75	-1	6,888	-0.01%
2020/10/06	25	39.88	0.4	39.80	39.90	24.7	6,927	0.36%
2020/10/05	1	39.60	2	39.50	39.25	-1	6,954	-0.01%
2020/09/30	1.1	38.81	0	0.00	38.90	1.1	6,943	0.02%
2020/09/29	36.1	39.19	2	38.80	38.85	34.1	6,951	0.49%
2020/09/28	0	0.00	5	39.69	39.40	-5	6,890	-0.07%
2020/09/25	1	39.80	1	39.00	39.30	0	6,921	0.00%
2020/09/24	2	39.43	25	39.35	39.40	-23	6,959	-0.33%
2020/09/23	1	40.20	0	0.00	40.20	1	7,020	0.01%
2020/09/22	2	40.95	30	40.91	40.85	-28	7,024	-0.40%
2020/09/21	3	41.42	0	0.00	41.40	3	7,034	0.04%
2020/09/18	0	0.00	1	41.55	41.70	-1	7,052	-0.01%
2020/09/17	1	41.75	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0	0.00	1	41.80	41.65	-1	7,082	-0.01%
2020/09/15	3	41.43	0	0.00	41.45	3	7,051	0.04%
2020/09/14	0	0.00	2	41.60	41.55	-2	7,072	-0.03%
2020/09/11	0	0.00	2	41.20	41.30	-2	7,096	-0.03%
2020/09/10	0	0.00	0	41.40	41.10	0	7,073	0.00%
2020/09/07	2	41.58	0	0.00	41.45	2	7,272	0.03%
2020/09/04	1	41.25	10	40.60	41.50	-9	7,403	-0.12%
2020/09/03	5	42.05	0	0.00	41.80	5	7,475	0.07%
2020/09/02	10	41.40	3	41.53	41.45	7	7,464	0.09%
2020/09/01	6	42.18	4	42.25	41.85	2	7,474	0.03%
2020/08/31	8.1	43.09	0	0.00	43.20	8.1	7,377	0.11%
2020/08/28	5	41.92	0	0.00	42.20	5	7,189	0.07%
2020/08/27	1	40.05	1	40.05	40.05	0	7,080	0.00%
2020/08/26	0.1	39.50	0	0.00	39.35	0.1	6,946	0.00%
2020/08/24	3	37.87	1	38.50	37.85	2	6,825	0.03%
2020/08/21	1	38.20	1	38.30	38.25	0	6,772	0.00%
2020/08/20	34	38.29	62	37.93	37.45	-28	6,713	-0.42%
2020/08/19	92	37.36	28	38.07	39.05	64	6,444	0.99%
2020/08/18	12	54.63	46	54.68	54.70	-34	5,689	-0.60%
2020/08/17	2.1	53.44	2	54.20	54.40	0.1	5,504	0.00%
2020/08/14	6	52.67	6	53.00	53.10	0	5,306	0.00%
2020/08/13	0	0.00	3	53.20	53.40	-3	5,255	-0.06%
2020/08/12	1	52.50	0	0.00	53.00	1	5,247	0.02%
2020/08/11	8	53.01	2	53.10	52.70	6	5,238	0.11%
2020/08/07	2	53.05	0.1	52.80	53.00	1.9	5,258	0.04%
2020/08/06	1	53.50	3	53.70	53.40	-2	5,230	-0.04%
2020/08/03	4	51.93	7	52.06	52.20	-3	5,146	-0.06%
2020/07/31	0	0.00	12	50.83	50.80	-12	5,063	-0.24%
2020/07/30	4	49.80	0	0.00	50.10	4	5,001	0.08%
2020/07/29	10	49.09	3	50.00	49.50	7	4,963	0.14%
2020/07/28	3	46.68	0	0.00	47.00	3	4,892	0.06%
2020/07/24	1	48.70	0	0.00	48.50	1	4,848	0.02%
2020/07/21	0.4	49.90	3	50.00	50.20	-2.6	4,939	-0.05%
2020/07/20	1	49.10	1	49.05	48.95	0	4,914	0.00%
2020/07/17	4	49.69	0	0.00	49.55	4	4,874	0.08%
2020/07/16	0	0.00	1	51.50	51.20	-1	4,761	-0.02%
2020/07/15	0	0.00	5	54.04	53.80	-5	4,637	-0.11%
2020/07/14	4	53.78	0	0.00	54.00	4	4,523	0.09%
2020/07/13	0.1	53.50	1	53.80	53.60	-1	4,460	-0.02%
2020/07/10	0	0.00	1	53.50	53.00	-1	4,428	-0.02%
2020/07/09	2	54.60	1	54.50	54.30	1	4,373	0.02%
2020/07/08	0.1	54.20	2	54.20	54.60	-2	4,335	-0.04%
2020/07/07	1	53.60	55.7	53.99	54.20	-54.7	4,296	-1.27%
2020/07/06	0	0.00	8	54.10	54.10	-8	4,287	-0.19%
2020/07/03	2	53.85	4.4	54.38	53.50	-2.4	4,273	-0.06%
2020/07/02	7.1	53.76	3	52.80	54.00	4.1	4,302	0.10%
2020/06/24	2	50.70	15.1	50.63	50.60	-13.1	4,515	-0.29%
2020/06/23	0	0.00	2	50.60	50.60	-2	4,522	-0.04%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/19	0	0.00	13	50.56	50.20	-13	4,583	-0.28%
2020/06/18	3	50.10	3	49.85	50.30	0	4,597	0.00%
2020/06/17	5	49.80	0	0.00	49.85	5	4,584	0.11%
2020/06/16	21	50.33	17	50.62	50.20	4	4,617	0.09%
2020/06/15	1	50.00	0	0.00	49.95	1	4,641	0.02%
2020/06/12	84.1	49.65	0	0.00	49.80	84.1	4,626	1.82%
2020/06/11	53	50.31	15.2	50.56	50.10	37.8	4,573	0.83%
2020/06/10	20.1	50.10	1	50.80	51.40	19.1	4,436	0.43%
2020/06/09	0.1	49.30	1	49.40	49.40	-1	4,373	-0.02%
2020/06/08	30.1	49.30	5	49.34	49.60	25.1	4,375	0.57%
2020/06/05	3.1	48.29	1	48.65	48.75	2.1	4,314	0.05%
2020/06/03	53	48.54	2.1	48.39	48.30	51	4,290	1.19%
2020/06/02	0	0.00	74	46.39	47.30	-74	4,169	-1.77%
2020/06/01	0	0.00	40	46.08	46.05	-40	4,098	-0.98%
2020/05/29	15	45.68	0	0.00	45.70	15	4,059	0.37%
2020/05/28	0	0.00	1	46.15	45.75	-1	3,998	-0.03%
2020/05/27	37	46.11	6	45.95	46.10	31	3,962	0.78%
2020/05/22	7	45.51	1	45.40	45.00	6	3,892	0.15%
2020/05/21	0.1	45.60	3	45.73	45.80	-3	3,845	-0.08%
2020/05/20	1	45.10	53	45.00	45.00	-52	3,794	-1.37%
2020/05/19	1	45.25	2.1	45.10	45.25	-1.1	3,756	-0.03%
2020/05/18	10	44.55	0	0.00	44.65	10	3,691	0.27%
2020/05/15	120	44.49	0	0.00	44.35	120	3,640	3.30%	大買/鉅額交易
2020/05/14	2	43.70	0	0.00	43.65	2	3,569	0.06%
2020/05/08	1	44.00	0	0.00	43.95	1	3,459	0.03%
2020/05/07	6	43.55	0	0.00	43.90	6	3,446	0.17%
2020/05/06	1	43.50	0	0.00	43.55	1	3,443	0.03%
2020/05/05	0	0.00	1	43.70	43.80	-1	3,424	-0.03%
2020/05/04	0.1	43.85	0	0.00	43.75	0.1	3,409	0.00%
2020/04/30	0.2	44.60	20	44.40	44.60	-19.8	3,406	-0.58%
2020/04/29	0	0.00	12	44.85	44.65	-12	3,369	-0.36%
2020/04/28	2	43.35	121	43.55	43.95	-119	3,313	-3.59%	大賣/鉅額交易
2020/04/27	0	0.00	9	42.53	42.75	-9	3,294	-0.27%
2020/04/24	6	41.60	1	41.65	41.70	5	3,219	0.16%
2020/04/23	3	41.95	0	0.00	41.60	3	3,202	0.09%
2020/04/21	88	41.23	0	0.00	41.20	88	3,165	2.78%
2020/04/20	30	42.12	1	41.85	41.85	29	3,117	0.93%
2020/04/17	0	0.00	2	41.80	41.80	-2	3,106	-0.06%
2020/04/16	17	41.65	0	0.00	41.95	17	3,052	0.56%
2020/04/15	0	0.00	2	42.10	41.95	-2	3,021	-0.07%
2020/04/13	1	41.25	0	0.00	41.25	1	2,954	0.03%
2020/04/10	3	41.75	0	0.00	41.45	3	2,942	0.10%
2020/04/09	0	0.00	5	41.45	41.30	-5	2,923	-0.17%
2020/04/07	3.1	41.65	2	41.83	41.30	1.1	2,832	0.04%
2020/04/06	9	41.90	187	42.18	41.95	-178	2,735	-6.51%	大賣/鉅額交易
2020/04/01	203	41.99	13	41.92	42.00	190	2,553	7.44%	大買/鉅額交易
2020/03/31	2	38.20	0	0.00	38.20	2	2,284	0.09%
2020/03/26	1	33.00	2	33.75	33.75	-1	2,530	-0.04%
2020/03/24	0	0.00	0.2	31.45	31.45	-0.2	2,628	-0.01%
2020/03/20	1	31.50	0	0.00	31.20	1	2,635	0.04%
2020/03/19	11	30.31	3	30.10	30.10	8	2,616	0.31%
2020/03/18	2	34.03	0	0.00	33.40	2	2,512	0.08%
2020/03/17	11	34.08	1	34.60	34.05	10	2,453	0.41%
2020/03/16	0.4	36.00	0	0.00	35.90	0.4	2,400	0.02%
2020/03/13	7	35.88	0	0.00	37.45	7	2,383	0.29%
2020/03/12	1	39.50	0	0.00	39.40	1	2,313	0.04%
2020/03/10	0	0.00	2	40.30	40.35	-2	2,289	-0.09%
2020/03/09	13	40.50	0	0.00	40.30	13	2,273	0.57%
2020/03/05	3	42.52	0	0.00	42.60	3	2,215	0.14%
2020/03/04	0.3	41.95	0	0.00	41.95	0.3	2,247	0.01%
2020/02/27	1	41.35	0	0.00	41.05	1	2,323	0.04%
2020/02/21	2	42.33	0	0.00	42.30	2	2,371	0.08%
2020/02/18	1	42.40	0	0.00	42.55	1	2,479	0.04%
2020/02/14	0	0.00	0.3	42.80	42.80	-0.3	2,702	-0.01%
2020/02/11	1	42.30	0	0.00	42.30	1	2,738	0.04%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2020/02/04	10	41.80	0	0.00	41.70	10	2,775	0.36%
2020/02/03	1	41.00	11	41.51	41.60	-10	2,743	-0.36%
2020/01/30	1	42.10	20	43.40	42.10	-19	2,738	-0.69%
2020/01/17	1	45.00	3	45.10	44.95	-2	2,685	-0.07%
2020/01/14	10	45.55	0	0.00	45.25	10	2,790	0.36%
2020/01/13	1	45.30	0	0.00	45.35	1	2,805	0.04%
2020/01/08	0	0.00	5	44.35	44.10	-5	2,905	-0.17%
2020/01/03	2	45.15	3	45.15	45.10	-1	2,925	-0.03%
2019/12/31	2	45.20	0	0.00	45.20	2	2,974	0.07%
2019/12/30	10	45.65	0	0.00	45.50	10	2,964	0.34%
2019/12/27	1	45.40	1	45.40	45.40	0	2,945	0.00%
2019/12/24	1	44.45	0	0.00	44.70	1	2,909	0.03%
2019/12/20	1	45.10	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.40	0	0.00	44.30	3	2,435	0.12%
2019/12/18	1	45.05	0	0.00	44.90	1	2,377	0.04%
2019/12/11	0	0.00	8	45.55	45.50	-8	2,220	-0.36%
2019/12/02	0	0.00	2	45.75	45.75	-2	2,120	-0.09%
2019/11/27	0	0.00	0.1	46.35	46.45	-0.1	2,060	-0.01%
2019/11/25	0	0.00	1	46.70	46.75	-1	1,976	-0.05%
2019/11/21	1	46.90	0	0.00	46.85	1	1,970	0.05%
2019/11/20	3	46.93	0	0.00	47.00	3	1,955	0.15%
2019/11/18	1	48.35	2	47.95	47.65	-1	1,887	-0.05%
2019/11/15	12	48.37	0.2	48.00	48.15	11.8	1,869	0.63%
2019/11/14	2	48.25	15	48.55	48.30	-13	1,824	-0.71%
2019/11/11	0	0.00	1	46.45	46.75	-1	1,759	-0.06%
2019/11/05	0	0.00	5	46.55	46.70	-5	1,727	-0.29%
2019/11/01	0	0.00	8	46.50	46.50	-8	1,738	-0.46%
2019/10/31	5	46.65	0	0.00	46.50	5	1,751	0.29%
2019/10/30	2.3	46.49	5	46.50	46.60	-2.7	1,748	-0.16%
2019/10/29	0	0.00	11	45.95	45.90	-11	1,724	-0.64%
2019/10/28	1	46.50	0	0.00	46.60	1	1,706	0.06%
2019/10/25	5	46.59	0	0.00	46.55	5	1,690	0.30%
2019/10/24	0	0.00	5	46.64	46.75	-5	1,682	-0.30%
2019/10/23	5	45.85	6.8	45.97	45.95	-1.8	1,629	-0.11%
2019/10/21	1	45.80	0	0.00	45.75	1	1,589	0.06%
2019/10/18	2	45.15	24	45.23	45.50	-22	1,569	-1.40%
2019/10/17	4	45.35	3	45.45	45.30	1	1,529	0.07%
2019/10/16	5	44.48	1	44.45	44.45	4	1,472	0.27%
2019/10/15	4	43.90	0	0.00	44.30	4	1,464	0.27%
2019/10/09	1	43.30	0	0.00	43.35	1	1,432	0.07%
2019/10/08	2	43.45	0	0.00	43.60	2	1,423	0.14%
2019/10/01	0	0.00	0.3	42.00	42.05	-0.3	1,406	-0.02%
2019/09/27	0.3	41.60	0	0.00	41.50	0.3	1,438	0.02%
2019/09/25	0	0.00	0.2	41.95	41.95	-0.2	1,461	-0.01%
2019/09/20	25	42.30	24	42.50	42.10	1	1,471	0.07%
2019/09/05	2	43.10	0	0.00	43.10	2	2,019	0.10%
2019/09/04	1	43.10	0	0.00	43.00	1	2,019	0.05%
2019/09/02	0	0.00	1.3	42.61	42.85	-1.3	2,029	-0.06%
2019/08/22	1	43.25	0	0.00	43.20	1	2,021	0.05%
2019/08/19	1	43.10	0	0.00	43.05	1	2,052	0.05%
2019/08/15	6	43.28	0	0.00	43.40	6	2,022	0.30%
2019/08/14	1	43.15	2	43.13	42.75	-1	1,953	-0.05%
2019/08/12	0	0.00	0.2	42.20	42.40	-0.2	1,881	-0.01%
2019/08/08	1	41.00	0	0.00	41.10	1	1,867	0.05%
2019/08/07	1	40.55	0	0.00	40.40	1	1,889	0.05%
2019/07/29	1	42.00	0	0.00	42.00	1	1,968	0.05%
2019/07/26	1	41.80	0	0.00	41.90	1	1,967	0.05%
2019/07/25	0	0.00	10	41.35	41.75	-10	1,968	-0.51%
2019/07/22	1	42.00	0	0.00	42.20	1	1,966	0.05%
2019/07/16	10	41.70	0	0.00	41.85	10	1,986	0.50%
2019/07/12	10	42.30	0	0.00	42.30	10	2,069	0.48%
2019/07/11	0.4	42.60	0.2	42.60	42.60	0.2	2,087	0.01%
2019/07/08	2	42.60	0	0.00	42.50	2	2,145	0.09%
2019/07/05	1	42.80	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	12	44.44	44.55	-12	2,199	-0.55%
2019/07/01	0	0.00	1.1	44.50	44.55	-1.1	2,256	-0.05%
2019/06/27	0	0.00	2	45.35	44.80	-2	2,290	-0.09%
2019/06/25	0	0.00	17	44.82	46.25	-17	2,402	-0.71%
2019/06/24	2	44.40	0	0.00	45.50	2	2,274	0.09%
2019/06/19	0	0.00	20	42.95	43.65	-20	1,965	-1.02%
2019/06/17	20	42.10	0	0.00	42.20	20	1,881	1.06%
2019/06/12	0	0.00	1	42.50	42.20	-1	1,923	-0.05%
2019/06/10	1	41.35	0	0.00	41.30	1	1,893	0.05%
2019/06/04	6	40.61	0	0.00	40.95	6	1,909	0.31%
2019/05/29	4	40.43	0	0.00	40.15	4	1,882	0.21%
2019/05/28	9	41.08	0	0.00	40.75	9	1,887	0.48%
2019/05/17	1	40.20	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	0.00	27	40.93	40.30	-27	1,910	-1.41%
2019/05/15	0	0.00	17	40.39	41.00	-17	1,899	-0.90%
2019/05/14	0	0.00	33	40.11	39.90	-33	1,882	-1.75%
2019/05/13	0	0.00	27	40.09	39.60	-27	1,847	-1.46%
2019/05/10	0	0.00	26	40.22	40.45	-26	1,834	-1.42%
2019/05/09	1	39.90	0	0.00	39.90	1	1,843	0.05%
2019/05/08	0	0.00	4	41.33	40.90	-4	1,814	-0.22%
2019/05/06	0	0.00	1	41.65	41.60	-1	1,797	-0.06%
2019/05/02	5	42.43	2	42.75	42.30	3	1,797	0.17%
2019/04/30	5	42.35	0	0.00	42.40	5	1,792	0.28%
2019/04/29	2	41.85	0	0.00	41.80	2	1,781	0.11%
2019/04/18	10	42.45	0	0.00	41.75	10	1,696	0.59%
2019/04/17	10	42.70	0	0.00	42.80	10	1,650	0.61%
2019/04/12	1	43.60	0	0.00	43.80	1	1,574	0.06%
2019/04/11	0.8	43.65	0	0.00	43.50	0.8	1,579	0.05%
2019/04/10	5	43.55	0	0.00	43.95	5	1,548	0.32%
2019/04/09	0	0.00	10	44.18	44.20	-10	1,492	-0.67%
2019/04/08	0	0.00	1	44.60	44.60	-1	1,455	-0.07%
2019/04/03	5	44.95	0	0.00	45.05	5	1,400	0.36%
2019/03/29	15	45.59	0	0.00	46.60	15	1,337	1.12%
2019/03/28	15	46.48	0	0.00	46.60	15	1,231	1.22%
2019/03/20	1	48.65	0	0.00	48.75	1	1,189	0.08%
2019/03/19	2	48.45	0	0.00	48.65	2	1,189	0.17%
2019/03/15	5	47.20	40	47.20	47.95	-35	1,154	-3.03%
2019/03/12	0	0.00	0	47.20	47.20	0	1,147	0.00%
2019/03/08	14	48.10	0	0.00	47.80	14	1,168	1.20%
2019/03/07	5	48.79	0	0.00	48.50	5	1,223	0.41%
2019/03/06	0	0.00	1	48.95	49.25	-1	1,225	-0.08%
2019/03/05	5	48.28	0	0.00	48.15	5	1,219	0.41%
2019/03/04	1	48.40	0	0.00	48.30	1	1,226	0.08%
2019/02/27	0	0.00	5	48.55	48.50	-5	1,217	-0.41%
2019/02/21	0	0.00	6	48.25	48.45	-6	1,220	-0.49%
2019/02/20	0	0.00	19	48.15	48.10	-19	1,227	-1.55%
2019/02/18	0	0.00	4	47.50	47.60	-4	1,231	-0.32%
2019/02/15	0.4	46.80	0	0.00	46.80	0.4	1,207	0.03%
2019/02/12	0	0.00	1	46.85	46.75	-1	1,213	-0.08%
2019/01/28	41	46.30	0	0.00	46.45	41	1,196	3.43%
2019/01/17	6	46.55	0	0.00	46.60	6	1,279	0.47%
2019/01/10	2	46.70	2	47.15	47.00	0	1,343	0.00%
2019/01/08	1	45.65	0	0.00	45.50	1	1,382	0.07%
2019/01/03	0	0.00	1	45.05	45.00	-1	1,621	-0.06%
2019/01/02	2	44.45	0	0.00	44.40	2	1,640	0.12%
2018/12/27	1.2	44.84	0	0.00	44.80	1.2	1,821	0.07%
2018/12/25	10	44.50	0	0.00	44.40	10	2,029	0.49%
2018/12/20	1	45.85	0	0.00	44.90	1	2,244	0.04%
2018/12/17	1	47.05	0	0.00	47.15	1	2,385	0.04%
2018/12/14	0	0.00	0.6	47.25	47.25	-0.6	2,400	-0.02%
2018/12/03	0	0.00	2	49.20	48.55	-2	2,660	-0.08%
2018/11/30	1	47.85	0	0.00	48.95	1	2,651	0.04%
2018/11/29	1	48.55	0	0.00	48.25	1	2,613	0.04%
2018/11/15	5	46.15	0	0.00	45.85	5	2,841	0.18%
2018/11/13	0	0.00	5	44.51	44.60	-5	2,896	-0.17%
2018/11/05	0	0.00	0.7	43.00	43.00	-0.7	3,038	-0.02%
2018/11/02	1	43.25	0	0.00	43.30	1	3,052	0.03%
2018/10/30	2.6	41.91	0	0.00	41.95	2.6	3,054	0.09%
2018/10/29	0	0.00	1	42.35	41.85	-1	3,074	-0.03%
2018/10/25	0	0.00	1	43.00	42.05	-1	3,181	-0.03%
2018/10/24	0.4	43.75	1	43.90	43.50	-0.6	3,242	-0.02%
2018/10/23	0	0.00	3	44.22	44.40	-3	3,290	-0.09%
2018/10/22	5	43.95	5	44.01	44.00	0	3,333	0.00%
2018/10/19	0	0.00	5	43.72	43.85	-5	3,340	-0.15%
2018/10/17	0	0.00	1	45.15	44.95	-1	3,329	-0.03%
2018/10/16	20	45.60	0	0.00	44.80	20	3,318	0.60%
2018/10/15	0	0.00	20	45.50	45.50	-20	3,301	-0.61%
2018/10/12	5	45.22	1	46.45	46.05	4	3,288	0.12%
2018/10/11	3	46.43	4	45.70	45.40	-1	3,248	-0.03%
2018/10/08	0	0.00	3	50.50	50.50	-3	3,142	-0.10%
2018/09/25	1	35.90	0	0.00	35.95	1	3,035	0.03%
2018/09/21	1	34.90	0	0.00	35.15	1	2,902	0.03%
2018/09/20	6	34.90	3	34.70	34.70	3	2,886	0.10%
2018/09/19	1	35.30	0	0.00	35.30	1	2,877	0.03%
2018/09/17	0	0.00	1	35.10	35.20	-1	2,866	-0.03%
2018/09/14	1	34.80	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	1	34.50	34.80	-1	2,776	-0.04%
2018/09/12	2	33.85	8	34.15	34.05	-6	2,740	-0.22%
2018/09/07	5	33.60	8	33.50	33.45	-3	2,866	-0.10%
2018/09/06	0	0.00	4	33.76	33.80	-4	2,880	-0.14%
2018/09/05	3	34.00	0	0.00	33.75	3	2,908	0.10%
2018/09/04	1	34.10	0.2	34.15	34.20	0.8	2,911	0.03%
2018/09/03	1	34.35	0	0.00	34.10	1	2,918	0.03%
2018/08/31	2	34.30	1	34.60	34.60	1	2,917	0.03%
2018/08/30	12	34.47	0	0.00	34.45	12	2,931	0.41%
2018/08/17	1	34.30	0	0.00	34.30	1	3,336	0.03%
2018/08/15	3	34.52	0	0.00	34.30	3	3,299	0.09%
2018/08/13	1	33.80	0	0.00	33.40	1	3,246	0.03%
2018/08/09	3	33.70	0	0.00	33.70	3	3,259	0.09%
2018/08/08	0	0.00	8	34.55	34.35	-8	3,257	-0.25%
2018/08/06	1	34.20	0	0.00	34.20	1	3,289	0.03%
2018/08/01	1	34.00	0	0.00	33.70	1	3,259	0.03%
2018/07/31	2	33.70	0	0.00	33.95	2	3,217	0.06%
2018/07/20	0	0.00	4	34.65	34.90	-4	3,248	-0.12%
2018/07/19	1	34.90	0	0.00	34.90	1	3,211	0.03%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/17	0	0.00	1	34.90	35.00	-1	3,197	-0.03%
2018/07/12	2	34.90	2	35.00	34.95	0	3,340	0.00%
2018/07/09	0	0.00	10	34.10	34.50	-10	3,609	-0.28%
2018/06/28	0	0.00	3	34.50	34.75	-3	4,195	-0.07%
2018/06/27	1	34.95	0	0.00	34.70	1	4,224	0.02%
2018/06/26	7	35.00	2	35.25	35.05	5	4,254	0.12%
2018/06/25	1	36.00	0	0.00	35.65	1	4,274	0.02%
2018/06/15	0	0.00	1	36.05	36.20	-1	4,892	-0.02%
2018/06/13	1	35.95	0	0.00	35.80	1	4,796	0.02%
2018/06/08	0	0.00	2	36.75	36.70	-2	4,842	-0.04%
2018/06/06	1	37.00	0	0.00	37.15	1	4,844	0.02%
2018/06/04	5	36.28	4	36.40	36.45	1	4,801	0.02%
2018/05/31	0	0.00	0.2	35.95	36.15	-0.2	4,804	0.00%
2018/05/28	0	0.00	2	35.80	35.70	-2	4,756	-0.04%
2018/05/22	0	0.00	4	35.93	35.80	-4	4,844	-0.08%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	0	0.00	8	35.30	35.35	-8	4,858	-0.16%
2018/05/15	9	35.91	0	0.00	35.60	9	4,940	0.18%
2018/05/14	1	35.90	0	0.00	35.85	1	5,091	0.02%
2018/05/11	1.1	35.50	0	0.00	35.55	1.1	5,102	0.02%
2018/05/09	0.1	35.40	0.4	35.40	35.45	-0.3	5,117	-0.01%
2018/05/08	0.1	35.35	1	35.40	35.50	-0.9	5,154	-0.02%
2018/04/27	8	35.49	0	0.00	35.55	8	5,298	0.15%
2018/04/24	1	36.00	5.8	35.97	36.10	-4.8	5,321	-0.09%
2018/04/23	1	36.15	0	0.00	36.30	1	5,321	0.02%
2018/04/20	1	36.25	0	0.00	36.45	1	5,356	0.02%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/18	0	0.00	21	35.97	36.00	-21	5,335	-0.39%
2018/04/17	2	35.75	0	0.00	35.60	2	5,330	0.04%
2018/04/16	4.6	36.56	1	36.90	36.50	3.6	5,231	0.07%
2018/04/13	8	36.46	2	36.60	36.50	6	5,228	0.11%
2018/04/12	5.6	36.33	2	36.30	36.20	3.6	5,221	0.07%
2018/04/11	0.1	35.70	34	35.92	35.80	-33.9	5,124	-0.66%
2018/04/10	6	35.80	0	0.00	35.60	6	5,051	0.12%
2018/04/09	4	35.00	0	0.00	35.40	4	4,957	0.08%
2018/04/03	9	33.93	0	0.00	34.15	9	4,786	0.19%
2018/04/02	0	0.00	4	34.18	34.10	-4	4,791	-0.08%
2018/03/31	0	0.00	7.6	34.38	34.10	-7.6	4,784	-0.16%
2018/03/28	0	0.00	3	34.28	34.45	-3	4,707	-0.06%
2018/03/27	9	35.67	12	35.09	34.55	-3	4,635	-0.06%
2018/03/23	0	0.00	1	33.35	33.90	-1	4,117	-0.02%
2018/03/22	0	0.00	2	34.55	34.00	-2	4,039	-0.05%
2018/03/21	0	0.00	5	34.36	34.35	-5	3,971	-0.13%
2018/03/19	1	33.80	0	0.00	33.90	1	3,880	0.03%
2018/03/16	7	33.66	0	0.00	33.65	7	3,862	0.18%
2018/03/15	2	33.85	5	34.10	33.90	-3	3,810	-0.08%
2018/03/14	0	0.00	5	33.45	33.40	-5	3,735	-0.13%
2018/03/13	0	0.00	10	33.50	33.55	-10	3,726	-0.27%
2018/03/12	1	33.70	1	33.70	33.70	0	3,719	0.00%
2018/03/09	1	33.60	0	0.00	33.25	1	3,724	0.03%
2018/03/08	1	33.40	10	33.65	33.35	-9	3,730	-0.24%
2018/03/07	6	33.02	3	33.27	33.20	3	3,665	0.08%
2018/03/06	1	32.65	2	32.53	32.60	-1	3,602	-0.03%
2018/03/05	3	32.67	0	0.00	32.35	3	3,664	0.08%
2018/03/02	0	0.00	2	32.35	32.40	-2	3,639	-0.05%
2018/03/01	0	0.00	2	32.33	32.50	-2	3,660	-0.05%
2018/02/27	1	32.50	0	0.00	32.15	1	3,672	0.03%
2018/02/26	2	32.70	0	0.00	32.80	2	3,680	0.05%
2018/02/22	0	0.00	2	31.90	32.25	-2	3,820	-0.05%
2018/02/21	5	31.65	2	31.65	31.65	3	4,040	0.07%
2018/02/06	63	30.37	50	30.50	30.70	13	4,537	0.29%
2018/02/01	0	0.00	1	33.40	33.10	-1	4,478	-0.02%
2018/01/31	15	32.70	0	0.00	33.45	15	4,616	0.32%
2018/01/25	1	33.70	2	33.80	33.95	-1	4,586	-0.02%
2018/01/24	3	33.50	3	33.55	33.50	0	4,539	0.00%
2018/01/19	0	0.00	5	33.25	33.20	-5	4,683	-0.11%
2018/01/17	0	0.00	1	33.85	33.80	-1	4,614	-0.02%
2018/01/16	0	0.00	1	33.90	33.95	-1	4,600	-0.02%
2018/01/15	0	0.00	4	33.65	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	12	33.38	33.40	-12	4,529	-0.26%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/08	0	0.00	5	33.25	33.30	-5	4,471	-0.11%
2018/01/05	5.1	33.04	7	32.95	33.10	-1.9	4,407	-0.04%
2018/01/04	0.1	32.40	0	0.00	32.55	0.1	4,335	0.00%
2018/01/03	0.1	32.25	1	32.35	32.40	-0.9	4,313	-0.02%