潤泰新 (9945)-元大-汐止券商分點個股進出

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
38.75
漲跌
▲0.85
漲幅
+2.24%
成交量
18,086張
產業
上市其他類股
908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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	28	38.83	8.8	38.73	38.75	19.2	6,442	0.30%
2024/04/26	59	37.60	19	37.43	37.90	40	6,187	0.65%
2024/04/25	19	36.89	1	36.90	36.85	18	5,946	0.30%
2024/04/24	2	36.78	0.3	36.90	36.85	1.7	5,939	0.03%
2024/04/23	0	0.00	5	36.88	36.95	-5	5,998	-0.08%
2024/04/22	2	36.65	8.7	36.71	36.60	-6.7	6,018	-0.11%
2024/04/19	5.5	35.68	5.9	35.86	36.15	-0.4	5,776	-0.01%
2024/04/18	5	35.95	24	36.01	36.45	-19	5,567	-0.34%
2024/04/17	1.1	34.55	9.3	34.79	34.85	-8.2	5,274	-0.16%
2024/04/16	15.2	34.45	5.7	34.59	34.45	9.6	5,263	0.18%
2024/04/15	194	35.34	0.1	35.37	35.20	193.9	5,183	3.74%	大買/鉅額交易
2024/04/12	1.1	34.58	0	0.00	34.95	1.1	5,140	0.02%
2024/04/11	8	34.96	0	0.00	34.90	8	5,142	0.16%
2024/04/10	6.1	34.99	50	35.01	35.00	-43.9	5,094	-0.86%
2024/04/09	6	34.83	0	0.00	34.95	6	5,171	0.12%
2024/04/08	1	34.45	0.8	34.65	34.50	0.2	5,354	0.00%
2024/04/03	15.2	34.85	0	0.00	34.65	15.2	5,405	0.28%
2024/04/02	8.1	35.04	0	0.00	35.05	8.1	5,487	0.15%
2024/04/01	22	35.24	0	0.00	35.45	22	5,485	0.40%
2024/03/29	0	0.00	2	35.15	35.15	-2	5,472	-0.04%
2024/03/28	10.5	35.58	8	35.31	35.05	2.5	5,454	0.04%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	0	35.10	0	0.00	35.20	0	5,387	0.00%
2024/03/25	19	35.55	19	35.24	35.15	0	5,356	0.00%
2024/03/22	1.3	34.98	11	35.10	35.10	-9.7	5,335	-0.18%
2024/03/21	1	34.80	18	35.10	35.35	-17	5,325	-0.32%
2024/03/20	8.4	33.98	0.4	34.05	34.15	8.1	5,712	0.14%
2024/03/19	27.3	34.29	16	34.16	34.10	11.3	5,745	0.20%
2024/03/18	8.3	34.81	10.5	34.74	34.70	-2.1	5,617	-0.04%
2024/03/15	5.3	35.06	1	35.05	35.00	4.3	5,568	0.08%
2024/03/14	17.7	35.45	1	35.50	35.50	16.7	5,457	0.31%
2024/03/13	15.1	37.09	0	0.00	36.85	15.1	5,191	0.29%
2024/03/11	1	36.55	0	0.00	36.40	1	5,193	0.02%
2024/03/08	0.2	35.85	26.5	36.05	35.85	-26.3	5,166	-0.51%
2024/03/07	0	0.00	4.1	35.84	35.85	-4.1	5,293	-0.08%
2024/03/06	1.1	36.00	0	0.00	36.15	1.1	5,262	0.02%
2024/03/05	4	35.70	0.1	35.70	35.65	3.9	5,284	0.07%
2024/03/04	43.1	35.71	0.2	35.78	35.65	42.9	5,303	0.81%
2024/03/01	0	36.10	5.5	36.05	36.00	-5.4	5,261	-0.10%
2024/02/29	5.1	36.29	6.3	36.00	36.35	-1.2	5,261	-0.02%
2024/02/27	7.6	36.62	0	0.00	36.20	7.6	5,240	0.15%
2024/02/26	1	36.65	0	0.00	36.65	1	5,247	0.02%
2024/02/23	8.2	36.77	0.5	36.70	36.70	7.7	5,259	0.15%
2024/02/22	0.3	37.15	6	37.03	37.05	-5.7	5,303	-0.11%
2024/02/21	0.2	36.70	2	36.85	36.85	-1.8	5,353	-0.03%
2024/02/20	1.1	36.91	4	36.98	36.95	-2.9	5,374	-0.05%
2024/02/19	0	0.00	20	36.99	37.15	-20	5,410	-0.37%
2024/02/16	10.3	36.19	2	36.23	36.20	8.3	5,509	0.15%
2024/02/15	0	0.00	10	35.90	36.10	-10	5,583	-0.18%
2024/02/05	5.1	35.60	1	35.75	35.75	4.1	5,539	0.07%
2024/02/01	0.1	36.00	1	36.00	36.10	-0.9	5,476	-0.02%
2024/01/31	0.1	35.90	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	1.3	36.01	1	35.90	35.90	0.3	5,473	0.01%
2024/01/29	1	36.30	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	6	36.40	36.35	-6	5,520	-0.11%
2024/01/25	4	35.94	0	0.00	35.80	4	5,497	0.07%
2024/01/24	8	36.15	2	35.90	36.00	6	5,483	0.11%
2024/01/23	9.1	35.67	3	35.67	35.60	6.1	5,510	0.11%
2024/01/22	6.2	35.46	0	0.00	35.45	6.2	5,501	0.11%
2024/01/19	6	34.88	9.1	35.27	35.45	-3.1	5,473	-0.06%
2024/01/18	1	34.70	0.8	35.15	34.80	0.2	5,448	0.00%
2024/01/17	5.3	35.00	18	35.38	34.90	-12.7	5,386	-0.23%
2024/01/16	29.2	36.25	4	35.91	35.90	25.2	5,227	0.48%
2024/01/15	14.1	37.05	7	37.07	37.00	7.1	5,090	0.14%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/11	0	0.00	1	37.05	37.00	-1	5,185	-0.02%
2024/01/10	1	37.15	0.3	37.15	36.95	0.7	5,178	0.01%
2024/01/09	8.1	37.34	4.2	37.20	37.20	3.9	5,158	0.08%
2024/01/08	18	37.87	10.1	37.69	37.65	7.9	5,099	0.15%
2024/01/05	7	38.46	1	38.65	38.05	6	5,057	0.12%
2024/01/04	3	38.58	0	0.00	38.55	3	5,023	0.06%
2024/01/03	4.2	38.75	2	38.65	38.70	2.2	5,005	0.04%
2024/01/02	14	38.99	9	39.04	39.25	5	4,893	0.10%
2023/12/29	0.2	37.65	1.1	37.75	37.75	-0.9	4,681	-0.02%
2023/12/28	0.3	37.38	6	37.55	37.85	-5.7	4,656	-0.12%
2023/12/27	0	0.00	0.1	36.90	37.00	-0.1	4,579	0.00%
2023/12/26	0	0.00	0.1	36.70	36.70	-0.1	4,532	0.00%
2023/12/25	0	0.00	0.1	36.40	36.25	-0.1	4,535	0.00%
2023/12/22	0.1	36.45	0	0.00	36.25	0.1	4,613	0.00%
2023/12/21	0	36.80	0	0.00	36.40	0	4,779	0.00%
2023/12/20	0	0.00	1.5	36.65	36.85	-1.5	4,832	-0.03%
2023/12/19	3.1	36.37	0	0.00	36.45	3.1	4,859	0.06%
2023/12/18	9	37.03	0.3	37.15	37.00	8.7	4,835	0.18%
2023/12/15	3	37.00	1.7	36.90	36.75	1.3	4,782	0.03%
2023/12/14	0	0.00	8.3	37.23	36.95	-8.3	4,295	-0.19%
2023/12/13	0.1	36.20	22	36.30	35.90	-21.9	4,193	-0.52%
2023/12/12	9	36.03	1	36.00	36.20	8	4,244	0.19%
2023/12/11	0.2	36.45	31	36.30	36.50	-30.8	4,281	-0.72%
2023/12/08	1	36.65	0.7	36.65	36.60	0.3	4,310	0.01%
2023/12/07	19.4	37.05	2	37.20	36.90	17.4	4,314	0.40%
2023/12/06	38	37.34	13.1	37.35	37.30	24.9	4,430	0.56%
2023/12/05	4.6	36.77	1	36.95	36.75	3.6	4,490	0.08%
2023/12/04	11.4	36.90	10.9	37.11	37.15	0.5	4,754	0.01%
2023/12/01	5	35.80	0.2	35.80	35.80	4.8	4,689	0.10%
2023/11/30	9	35.78	7	35.80	35.80	2	4,809	0.04%
2023/11/29	4.5	35.77	0.2	35.85	35.85	4.3	4,766	0.09%
2023/11/28	0.1	35.80	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	1.3	35.57	0.1	35.70	35.50	1.2	4,695	0.03%
2023/11/24	4.2	35.77	5	35.73	35.85	-0.9	4,687	-0.02%
2023/11/22	1.3	35.68	0	0.00	35.75	1.3	4,762	0.03%
2023/11/21	0.2	35.95	1	36.00	35.95	-0.8	4,810	-0.02%
2023/11/20	6.2	35.88	30	35.84	35.80	-23.8	4,752	-0.50%
2023/11/17	0.1	36.67	4.5	36.84	36.90	-4.4	4,762	-0.09%
2023/11/15	2	36.20	2	36.40	36.70	0	4,790	0.00%
2023/11/14	2	35.50	2	35.35	35.50	0	4,642	0.00%
2023/11/13	0.3	34.50	1	34.55	34.70	-0.8	4,594	-0.02%
2023/11/10	0	0.00	3	34.25	34.15	-3	4,577	-0.07%
2023/11/08	1	34.30	0	34.35	34.45	1	4,705	0.02%
2023/11/07	1	33.95	2	33.95	34.10	-1	4,720	-0.02%
2023/11/06	8	34.55	8	34.31	34.50	0	4,754	0.00%
2023/11/03	3	33.85	9	33.97	34.10	-6	4,757	-0.13%
2023/11/02	0.1	33.40	0.3	33.34	33.25	-0.2	4,809	0.00%
2023/11/01	0.1	32.75	0.1	32.80	32.60	0	4,827	0.00%
2023/10/31	5.2	32.63	1.4	32.59	32.40	3.8	4,855	0.08%
2023/10/30	3.1	33.20	0	0.00	33.20	3.1	4,859	0.06%
2023/10/26	3.2	33.18	0	0.00	33.10	3.2	4,967	0.06%
2023/10/25	0.9	33.89	1	33.65	33.80	-0.2	5,042	0.00%
2023/10/24	1.1	33.41	0	33.55	33.55	1.1	5,088	0.02%
2023/10/23	0.2	33.40	2.1	33.26	33.20	-1.9	5,127	-0.04%
2023/10/20	4.2	33.15	0.1	33.46	33.20	4.1	5,154	0.08%
2023/10/19	4.6	33.42	3	33.40	33.40	1.6	5,153	0.03%
2023/10/17	3.3	34.99	1	34.80	34.65	2.3	5,158	0.05%
2023/10/13	0.3	35.50	11	35.41	35.40	-10.7	5,276	-0.20%
2023/10/12	0.2	35.56	0	0.00	35.75	0.2	5,401	0.00%
2023/10/11	0.2	35.20	1	35.20	35.35	-0.8	5,433	-0.01%
2023/10/06	0	0.00	8	34.59	34.90	-8	5,429	-0.15%
2023/10/05	0.2	34.33	0.4	34.45	34.25	-0.2	5,450	0.00%
2023/10/04	2.4	34.26	20.3	34.03	34.00	-17.9	5,481	-0.33%
2023/10/03	3.4	34.97	0	0.00	34.90	3.4	5,447	0.06%
2023/10/02	1	35.40	0	0.00	35.20	1	5,416	0.02%
2023/09/28	1.1	35.35	0	0.00	35.20	1.1	5,433	0.02%
2023/09/27	17.6	35.32	1	36.50	35.20	16.6	5,440	0.31%
2023/09/26	8.9	35.61	30	35.30	35.30	-21.2	5,428	-0.39%
2023/09/25	6	37.30	8.9	37.06	36.70	-2.9	5,280	-0.05%
2023/09/13	0.1	35.10	0	0.00	34.90	0.1	5,230	0.00%
2023/09/12	6	34.92	0	0.00	35.00	6	5,285	0.11%
2023/09/11	1	34.70	0	0.00	34.75	1	5,299	0.02%
2023/09/08	2.1	34.90	2	34.80	34.80	0.1	5,338	0.00%
2023/09/07	4	35.15	3	35.05	35.00	1	5,454	0.02%
2023/09/06	5.1	35.93	0	35.85	35.60	5.1	5,452	0.09%
2023/09/05	10	36.40	0.2	36.45	36.40	9.8	5,413	0.18%
2023/09/04	3	36.13	13	36.31	36.10	-10	5,409	-0.18%
2023/09/01	3	36.70	4	36.69	36.60	-1	5,424	-0.02%
2023/08/31	3	36.57	9.3	36.80	36.85	-6.3	5,542	-0.11%
2023/08/30	4.1	36.82	10	36.56	36.60	-5.9	5,703	-0.10%
2023/08/29	3	36.50	28.1	36.38	36.65	-25.1	5,614	-0.45%
2023/08/28	10	35.70	3	35.40	35.70	7	5,309	0.13%
2023/08/25	3	34.65	29.1	34.56	34.50	-26.1	5,274	-0.49%
2023/08/24	1.1	33.25	0.9	33.30	33.30	0.2	5,180	0.00%
2023/08/23	5	33.10	0	0.00	33.00	5	5,192	0.10%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	3.1	33.41	0	0.00	33.65	3.1	5,272	0.06%
2023/08/18	14.1	33.15	3	33.03	33.20	11.1	5,260	0.21%
2023/08/17	13	33.00	12	33.40	33.20	1	5,242	0.02%
2023/08/16	9.3	34.00	0	0.00	33.80	9.3	5,159	0.18%
2023/08/15	18	34.55	0	0.00	34.50	18	5,126	0.35%
2023/08/14	11.1	34.80	8	34.99	34.55	3.1	5,142	0.06%
2023/08/11	0	0.00	10	35.33	35.05	-10	5,142	-0.19%
2023/08/10	10.1	34.63	0	0.00	34.55	10.1	5,136	0.20%
2023/08/09	2.1	34.95	0.5	34.90	34.85	1.6	5,172	0.03%
2023/08/08	9	35.11	0	0.00	34.90	9	5,184	0.17%
2023/08/07	10	35.20	0	0.00	35.15	10	5,165	0.19%
2023/08/04	0	0.00	1	35.30	35.15	-1	5,202	-0.02%
2023/08/02	17.1	35.20	0	0.00	35.10	17.1	5,198	0.33%
2023/08/01	1	35.75	2	36.00	35.75	-1	5,177	-0.02%
2023/07/31	0.6	35.60	0.2	35.80	35.60	0.4	5,166	0.01%
2023/07/28	2	35.68	2	35.75	35.60	0	5,157	0.00%
2023/07/27	2	35.85	24	36.01	36.15	-22	5,139	-0.43%
2023/07/26	0.2	35.43	1.2	35.45	35.35	-1.1	5,079	-0.02%
2023/07/25	10.2	35.05	2	35.05	35.05	8.2	5,106	0.16%
2023/07/24	7.1	35.14	11	35.15	35.15	-3.9	5,096	-0.08%
2023/07/21	0.1	35.70	0	0.00	35.20	0.1	5,073	0.00%
2023/07/20	0	0.00	0.3	35.50	35.70	-0.3	5,147	-0.01%
2023/07/19	0.1	35.18	0	0.00	35.10	0.1	5,134	0.00%
2023/07/18	5	35.26	0	0.00	35.25	5	5,097	0.10%
2023/07/17	5.1	35.40	0	0.00	35.45	5.1	5,114	0.10%
2023/07/14	3	35.45	0	0.00	35.55	3	5,150	0.06%
2023/07/13	0	0.00	4.5	35.26	35.20	-4.5	5,183	-0.09%
2023/07/12	20.1	35.40	0	35.35	35.25	20	5,162	0.39%
2023/07/11	2.1	35.70	0	0.00	35.70	2.1	5,168	0.04%
2023/07/10	0.1	35.90	4	35.78	35.85	-4	5,193	-0.08%
2023/07/07	3.1	35.30	1	35.35	35.40	2.1	5,242	0.04%
2023/07/06	1.1	35.71	7	35.56	35.55	-5.9	5,242	-0.11%
2023/07/05	1.1	36.44	7	36.59	36.15	-5.9	5,169	-0.11%
2023/07/04	3	35.93	6	35.96	36.00	-3	5,189	-0.06%
2023/07/03	2	36.00	8	36.09	36.05	-6	5,237	-0.12%
2023/06/30	5	35.97	0	0.00	35.95	5	5,333	0.09%
2023/06/29	2	36.25	132	36.32	35.95	-130	5,349	-2.43%	大賣/鉅額交易
2023/06/28	2.3	36.10	1	36.10	36.15	1.3	5,450	0.02%
2023/06/27	10	35.99	0	0.00	35.95	10	5,485	0.18%
2023/06/26	8	36.04	2	36.15	36.05	6	5,566	0.11%
2023/06/21	0.3	36.03	0	0.00	35.85	0.3	5,604	0.01%
2023/06/20	7	36.01	0	0.00	36.15	7	5,639	0.12%
2023/06/19	3	36.40	7	36.36	36.30	-4	5,838	-0.07%
2023/06/16	5.2	36.39	0	0.00	36.05	5.2	6,138	0.08%
2023/06/15	1	36.30	2	36.63	36.70	-1	6,667	-0.01%
2023/06/13	3	36.72	18	36.59	36.75	-15	7,974	-0.19%
2023/06/12	3	35.78	3	35.70	35.55	0	7,935	0.00%
2023/06/09	0.1	36.30	30	36.25	36.10	-29.9	7,948	-0.38%
2023/06/08	10.3	36.40	4	36.43	36.25	6.3	7,979	0.08%
2023/06/07	5.1	36.67	4	36.74	36.85	1.1	7,999	0.01%
2023/06/06	30.1	36.92	21	36.90	37.00	9.1	7,968	0.11%
2023/06/05	11	36.72	42.2	35.79	36.95	-31.2	7,832	-0.40%
2023/06/02	0	35.05	0	0.00	35.05	0	7,564	0.00%
2023/06/01	21	34.84	0	0.00	34.90	21	7,550	0.28%
2023/05/31	1	35.10	2	35.15	34.90	-1	7,578	-0.01%
2023/05/30	1	35.15	12	35.01	35.05	-11	7,560	-0.15%
2023/05/29	0.1	34.90	1	35.00	35.00	-0.9	7,700	-0.01%
2023/05/26	34.1	34.81	1	34.90	34.90	33.1	7,707	0.43%
2023/05/25	5.1	35.35	2	35.50	35.15	3.1	7,703	0.04%
2023/05/24	1	35.60	3	35.63	35.70	-2	7,686	-0.03%
2023/05/23	0	0.00	1	35.55	35.70	-1	7,678	-0.01%
2023/05/22	1	35.55	8	35.59	35.50	-7	7,685	-0.09%
2023/05/19	10	35.60	2	35.60	35.55	8	7,676	0.10%
2023/05/18	10	35.45	10	35.50	35.45	0	7,642	0.00%
2023/05/17	0	0.00	1.7	35.14	35.35	-1.7	7,640	-0.02%
2023/05/16	1.9	35.16	0	0.00	35.10	1.9	7,567	0.03%
2023/05/15	4.5	34.36	16.2	34.31	34.50	-11.7	7,585	-0.15%
2023/05/12	8.1	34.86	2	34.90	34.85	6.1	7,513	0.08%
2023/05/11	3.1	35.27	0.6	35.20	35.20	2.5	7,470	0.03%
2023/05/10	5	35.45	0	0.00	35.50	5	7,450	0.07%
2023/05/09	0.3	35.85	1	35.95	35.75	-0.8	7,428	-0.01%
2023/05/08	1	35.85	1	35.90	35.80	0	7,447	0.00%
2023/05/05	4	35.64	0	0.00	35.60	4	7,437	0.05%
2023/05/04	0	35.65	2	35.55	35.80	-2	7,481	-0.03%
2023/05/02	6	35.53	0	0.00	35.50	6	7,619	0.08%
2023/04/28	0	0.00	1	35.80	35.80	-1	7,729	-0.01%
2023/04/27	1	35.50	2	35.45	35.50	-1	7,726	-0.01%
2023/04/26	1	35.35	1	35.60	35.65	0	7,742	0.00%
2023/04/25	4	35.71	41	35.75	35.40	-37	7,724	-0.48%
2023/04/24	1.1	35.57	0.1	35.35	35.55	1	7,638	0.01%
2023/04/21	20	35.13	1	35.30	35.15	19	7,666	0.25%
2023/04/20	1	35.05	0	0.00	35.05	1	7,657	0.01%
2023/04/19	1	35.35	5	35.37	35.45	-4	7,673	-0.05%
2023/04/18	12	35.63	0	0.00	35.50	12	7,615	0.16%
2023/04/17	41	35.95	0	0.00	35.95	41	7,572	0.54%
2023/04/14	0	0.00	2	35.85	36.10	-2	7,546	-0.03%
2023/04/12	2	36.10	1.3	36.11	36.15	0.7	7,539	0.01%
2023/04/11	0	0.00	4	35.65	35.85	-4	7,476	-0.05%
2023/04/10	4	35.51	0	0.00	35.50	4	7,443	0.05%
2023/04/07	1.4	35.46	3.2	35.45	35.65	-1.9	7,407	-0.03%
2023/04/06	5	35.29	5	35.24	35.15	0	7,338	0.00%
2023/03/31	3	35.33	1	35.70	35.35	2	7,291	0.03%
2023/03/30	0	0.00	2	35.30	35.05	-2	7,236	-0.03%
2023/03/29	3.1	35.05	2.6	34.97	34.90	0.5	7,244	0.01%
2023/03/28	4.1	35.43	7	35.24	35.20	-2.9	7,227	-0.04%
2023/03/27	8.2	35.49	4.1	35.50	35.50	4.2	7,223	0.06%
2023/03/24	2	35.75	10	35.83	35.85	-8	7,204	-0.11%
2023/03/23	8	35.78	4	35.74	35.85	4	7,168	0.06%
2023/03/22	7.6	35.78	0	0.00	35.95	7.6	7,126	0.11%
2023/03/21	11.3	35.10	26	35.29	35.65	-14.7	6,984	-0.21%
2023/03/20	56.9	34.32	37.2	34.28	34.30	19.7	6,702	0.29%
2023/03/17	27.2	36.32	25	36.43	36.25	2.2	6,127	0.04%
2023/03/16	101.4	36.25	89.7	36.21	36.25	11.7	5,954	0.20%	大買/
2023/03/15	20.1	38.35	0	0.00	38.35	20.1	4,988	0.40%
2023/03/14	5.1	42.75	44.3	42.63	42.60	-39.3	4,968	-0.79%
2023/03/13	8	42.94	2	42.85	43.00	6	5,011	0.12%
2023/03/10	5	43.61	0	0.00	43.25	5	5,008	0.10%
2023/03/07	2.5	43.81	0	0.00	44.10	2.5	5,083	0.05%
2023/03/06	1.2	43.32	3	43.43	43.45	-1.8	5,069	-0.04%
2023/03/03	7	43.19	0	0.00	43.25	7	5,086	0.14%
2023/03/02	5.4	43.32	1	43.30	43.30	4.4	5,100	0.09%
2023/03/01	10.8	43.44	3	43.63	43.60	7.8	5,047	0.15%
2023/02/24	4.1	44.29	0	0.00	44.45	4.1	4,887	0.08%
2023/02/23	1	44.50	2	44.63	44.50	-1	4,861	-0.02%
2023/02/22	2	44.15	2	44.35	44.20	0	4,838	0.00%
2023/02/21	1.2	44.32	3	44.40	44.40	-1.8	4,897	-0.04%
2023/02/20	1.2	44.30	5	44.41	44.40	-3.8	5,036	-0.08%
2023/02/17	4	44.06	0	0.00	44.10	4	5,103	0.08%
2023/02/16	0	0.00	12	44.24	44.10	-12	5,221	-0.23%
2023/02/15	7	44.05	0	0.00	44.00	7	5,355	0.13%
2023/02/14	3	44.15	5	44.26	44.25	-2	5,390	-0.04%
2023/02/13	8.5	43.86	5	44.00	44.05	3.5	5,538	0.06%
2023/02/10	10.3	44.42	20.5	44.34	44.40	-10.2	5,566	-0.18%
2023/02/08	21	44.72	0	0.00	44.75	21	5,670	0.37%
2023/02/07	5	44.77	6	44.68	44.65	-1	5,700	-0.02%
2023/02/06	1.8	44.96	1	44.70	44.70	0.8	5,741	0.01%
2023/02/03	6	45.35	6	45.28	45.10	0	5,764	0.00%
2023/02/02	2.3	45.16	5	45.28	45.40	-2.7	5,807	-0.05%
2023/02/01	4	45.13	9	45.16	45.30	-5	5,868	-0.09%
2023/01/31	7	44.99	29	44.98	44.75	-22	6,156	-0.36%
2023/01/30	8	43.95	9	44.30	44.70	-1	6,185	-0.02%
2023/01/17	8	43.65	10.5	43.84	43.90	-2.5	6,144	-0.04%
2023/01/16	0	0.00	56	43.70	43.55	-56	6,200	-0.90%
2023/01/13	4.2	43.40	6	43.42	43.35	-1.8	6,238	-0.03%
2023/01/12	4	43.45	11	43.43	43.30	-7	6,316	-0.11%
2023/01/11	14	43.39	12	43.68	43.35	2	6,377	0.03%
2023/01/10	5	43.30	4	43.59	43.30	1	6,394	0.02%
2023/01/09	5	43.68	9	43.67	43.75	-4	6,410	-0.06%
2023/01/06	0	0.00	17	43.34	43.10	-17	6,440	-0.26%
2023/01/05	8	43.24	3	43.45	43.00	5	6,835	0.07%
2023/01/04	1	43.50	1	43.35	43.35	0	6,948	0.00%
2023/01/03	3	43.04	2	43.30	43.55	1	7,003	0.01%
2022/12/30	0	0.00	8	43.28	43.25	-8	6,996	-0.11%
2022/12/29	8	42.67	20	42.65	42.65	-12	7,015	-0.17%
2022/12/28	7	43.39	6	43.17	43.15	1	7,027	0.01%
2022/12/27	2	43.95	6	44.08	43.90	-4	7,143	-0.06%
2022/12/26	1	43.55	0.1	43.75	43.65	0.9	7,206	0.01%
2022/12/23	9.1	43.63	13	43.53	43.65	-3.9	7,254	-0.05%
2022/12/22	11	44.21	25	44.35	44.35	-14	7,273	-0.19%
2022/12/21	2	42.83	12	42.95	43.15	-10	7,318	-0.14%
2022/12/20	17	43.19	10	43.43	42.50	7	7,291	0.10%
2022/12/19	5	44.22	3.1	43.90	44.00	1.9	7,328	0.03%
2022/12/16	11.6	44.43	6	44.57	44.40	5.6	7,295	0.08%
2022/12/15	8	44.70	11	44.80	45.05	-3	7,276	-0.04%
2022/12/14	3	45.00	10	45.02	45.00	-7	7,264	-0.10%
2022/12/13	2	44.60	6	44.91	44.45	-4	7,239	-0.06%
2022/12/12	6.8	44.40	3	44.38	44.35	3.8	7,191	0.05%
2022/12/09	0	0.00	6.2	45.00	44.85	-6.2	7,209	-0.09%
2022/12/08	19.5	44.76	7	44.50	44.50	12.5	7,180	0.17%
2022/12/07	16.3	45.72	20.1	45.89	45.60	-3.8	7,113	-0.05%
2022/12/06	25	46.72	17	46.67	46.45	8	6,971	0.11%
2022/12/05	21	47.03	18	47.13	47.20	3	6,913	0.04%
2022/12/02	15.1	46.35	19	46.52	45.95	-3.9	6,853	-0.06%
2022/12/01	12	46.82	13	46.47	46.35	-1	6,845	-0.01%
2022/11/30	8.3	45.77	7	46.36	46.15	1.3	6,800	0.02%
2022/11/29	3	45.20	6	45.62	45.90	-3	6,709	-0.04%
2022/11/28	5	44.74	4.4	45.02	45.25	0.6	6,788	0.01%
2022/11/25	12	45.45	8	45.63	45.35	4	6,849	0.06%
2022/11/24	7	44.94	3	44.88	45.20	4	6,829	0.06%
2022/11/23	4.1	44.15	0	0.00	44.20	4.1	6,810	0.06%
2022/11/22	2	43.93	0	0.00	43.95	2	6,859	0.03%
2022/11/21	2	44.35	2	44.18	44.10	0	6,880	0.00%
2022/11/18	1	44.75	2	44.45	44.45	-1	6,867	-0.01%
2022/11/17	8.2	43.62	3	44.07	43.95	5.2	6,861	0.08%
2022/11/16	5.3	44.77	7.9	44.47	44.25	-2.6	6,816	-0.04%
2022/11/15	5	45.04	9	45.35	45.50	-4	6,702	-0.06%
2022/11/14	10	45.19	11	45.37	45.25	-1	6,637	-0.02%
2022/11/11	11.3	44.07	11	44.41	44.65	0.3	6,548	0.00%
2022/11/10	4	43.33	0	0.00	43.30	4	6,453	0.06%
2022/11/09	15.1	44.00	12.3	43.95	43.60	2.8	6,546	0.04%
2022/11/08	8.2	43.14	3	43.70	43.45	5.2	6,489	0.08%
2022/11/07	9.1	40.80	8	41.29	41.80	1.1	6,546	0.02%
2022/11/04	6.5	40.06	6	40.37	40.70	0.5	6,674	0.01%
2022/11/03	7.1	40.19	6	40.31	40.35	1.1	6,784	0.02%
2022/11/02	8	39.93	0	0.00	40.90	8	6,852	0.12%
2022/11/01	8	39.74	0	0.00	40.00	8	6,873	0.12%
2022/10/31	8.5	39.86	0	0.00	39.60	8.5	6,907	0.12%
2022/10/28	13.1	40.27	2.5	40.46	40.00	10.6	6,976	0.15%
2022/10/27	14.2	39.86	4	40.01	40.35	10.2	7,020	0.14%
2022/10/26	11	57.93	4	57.93	58.00	7	6,861	0.10%
2022/10/25	2	57.75	4	58.23	58.10	-2	7,285	-0.03%
2022/10/24	9	60.00	2	59.50	59.00	7	7,298	0.10%
2022/10/21	2	60.70	0	0.00	60.40	2	7,271	0.03%
2022/10/20	2	58.10	2	58.40	60.50	0	7,414	0.00%
2022/10/19	3	59.70	2	59.60	58.80	1	7,709	0.01%
2022/10/18	2	58.05	12	58.13	59.00	-10	8,120	-0.12%
2022/10/17	1	55.00	3	55.50	57.40	-2	9,704	-0.02%
2022/10/14	5	55.94	2	56.45	56.50	3	9,729	0.03%
2022/10/13	18.2	57.05	1	53.63	54.70	17.2	10,220	0.17%
2022/10/12	3	55.27	2	55.18	56.60	1	9,827	0.01%
2022/10/11	1	51.60	2	52.30	51.50	-1	9,732	-0.01%
2022/10/07	0	0.00	5	53.30	53.60	-5	9,688	-0.05%
2022/10/06	1	53.20	0	0.00	53.10	1	9,659	0.01%
2022/10/05	1.1	51.61	1	52.50	51.40	0.1	9,655	0.00%
2022/10/04	18	49.42	22	49.84	50.30	-4	9,677	-0.04%
2022/10/03	1.2	51.00	0.5	50.10	49.85	0.7	9,596	0.01%
2022/09/30	4	50.65	2	50.70	51.40	2	9,546	0.02%
2022/09/29	0	0.00	1	51.80	51.40	-1	9,562	-0.01%
2022/09/28	4.1	51.52	2	51.21	50.60	2.1	9,600	0.02%
2022/09/27	3.4	53.81	0	0.00	53.70	3.4	9,542	0.04%
2022/09/26	3.1	53.83	4	53.50	53.50	-0.9	9,574	-0.01%
2022/09/23	2	56.60	0	0.00	56.10	2	9,574	0.02%
2022/09/22	5	57.20	26	56.62	56.50	-21	9,599	-0.22%
2022/09/21	6.6	58.19	0	0.00	58.40	6.6	9,561	0.07%
2022/09/20	0	0.00	17	58.80	58.90	-17	9,553	-0.18%
2022/09/19	9	58.52	0	0.00	58.00	9	9,556	0.09%
2022/09/16	1.2	59.57	0	0.00	59.80	1.2	9,573	0.01%
2022/09/15	8	59.70	1	60.50	60.30	7	9,578	0.07%
2022/09/14	6.4	58.98	0	0.00	59.00	6.4	9,595	0.07%
2022/09/13	0.2	60.50	7	60.44	60.70	-6.8	9,604	-0.07%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/08	4	60.15	2	60.30	60.30	2	9,752	0.02%
2022/09/07	3.1	58.17	2	58.30	58.00	1.1	9,759	0.01%
2022/09/06	2	60.10	9	59.80	60.00	-7	9,736	-0.07%
2022/09/05	1	59.60	0	0.00	59.90	1	9,788	0.01%
2022/09/02	7	59.90	1	60.60	59.20	6	9,859	0.06%
2022/09/01	2	60.95	10	62.00	61.30	-8	9,779	-0.08%
2022/08/31	5	63.50	2	63.80	63.10	3	9,717	0.03%
2022/08/30	15	63.06	2	63.25	63.40	13	9,714	0.13%
2022/08/29	9.1	62.58	1	62.50	62.80	8.1	9,725	0.08%
2022/08/26	1	63.50	3	63.73	64.30	-2	9,730	-0.02%
2022/08/25	0	0.00	0	62.80	62.70	0	9,704	0.00%
2022/08/24	0	0.00	0.5	62.20	62.60	-0.5	9,758	-0.01%
2022/08/23	5	62.18	0	0.00	61.80	5	9,953	0.05%
2022/08/22	2.5	62.70	3	63.20	63.20	-0.5	10,007	0.00%
2022/08/19	3	62.47	7	62.50	63.00	-4	10,012	-0.04%
2022/08/18	1	63.00	2	62.95	63.00	-1	10,003	-0.01%
2022/08/17	1	63.50	17.4	63.56	63.30	-16.4	9,993	-0.16%
2022/08/16	13	63.04	8	63.49	63.50	5	9,996	0.05%
2022/08/15	19	64.33	5	64.76	64.90	14	9,864	0.14%
2022/08/12	12	62.98	1	63.00	63.00	11	9,811	0.11%
2022/08/11	22	63.85	38	64.13	64.50	-16	9,774	-0.16%
2022/08/10	20.5	61.42	2.1	61.03	61.50	18.3	9,669	0.19%
2022/08/09	11.2	59.30	5	59.80	60.00	6.2	9,575	0.06%
2022/08/08	3	57.93	2.2	57.91	58.00	0.8	9,580	0.01%
2022/08/05	0	0.00	3.1	57.11	57.70	-3.1	9,675	-0.03%
2022/08/04	3.2	54.78	14	55.19	56.00	-10.8	9,803	-0.11%
2022/08/03	7.1	56.77	14	56.29	56.40	-6.9	9,749	-0.07%
2022/08/02	6.1	57.93	4.1	57.45	57.90	2	9,726	0.02%
2022/08/01	19.6	56.35	10.8	56.89	57.90	8.8	9,782	0.09%
2022/07/29	6.1	54.80	2	54.80	54.80	4.1	9,333	0.04%
2022/07/28	10	60.68	7	60.77	60.80	3	9,592	0.03%
2022/07/27	17	60.19	13	60.44	60.80	4	9,631	0.04%
2022/07/26	27	61.12	33	60.75	61.10	-6	9,605	-0.06%
2022/07/25	59.5	57.78	41	58.41	59.60	18.5	9,320	0.20%
2022/07/22	93.8	57.50	104	56.75	58.00	-10.2	9,034	-0.11%	大賣/
2022/07/21	15	59.20	1	59.20	59.20	14	8,254	0.17%
2022/07/20	44.2	66.56	28	70.27	65.70	16.2	8,214	0.20%
2022/07/18	7.2	72.13	5	72.68	72.80	2.2	7,758	0.03%
2022/07/15	0	0.00	1	71.00	70.90	-1	7,754	-0.01%
2022/07/14	0	0.00	1	70.70	71.30	-1	7,784	-0.01%
2022/07/13	0	0.00	8	71.05	71.20	-8	7,796	-0.10%
2022/07/12	7.2	69.51	2	69.65	69.10	5.2	7,877	0.07%
2022/07/11	8	69.74	0	0.00	69.40	8	7,850	0.10%
2022/07/08	5	71.18	4	71.10	70.90	1	7,817	0.01%
2022/07/07	2	70.00	3	69.43	71.00	-1	7,858	-0.01%
2022/07/06	9.1	70.25	0	0.00	69.90	9.1	8,040	0.11%
2022/07/05	9	71.34	1.4	71.53	71.40	7.6	8,002	0.09%
2022/07/04	2	70.60	7	71.06	71.40	-5	7,999	-0.06%
2022/07/01	13.8	70.72	0	0.00	70.30	13.8	8,025	0.17%
2022/06/30	1	74.00	1	74.50	73.40	0	7,927	0.00%
2022/06/29	5	74.64	0	0.00	74.80	5	7,915	0.06%
2022/06/28	2.6	75.26	0	0.00	74.80	2.6	7,956	0.03%
2022/06/27	2.1	75.16	0	0.00	75.50	2.1	8,050	0.03%
2022/06/24	0.1	74.50	2	74.45	74.50	-1.9	8,124	-0.02%
2022/06/23	5.5	72.65	0	0.00	72.70	5.5	8,146	0.07%
2022/06/22	4.1	74.35	0	0.00	72.70	4.1	8,246	0.05%
2022/06/21	2.9	74.28	2	74.00	74.40	0.9	8,256	0.01%
2022/06/20	8	73.49	0	0.00	72.60	8	8,320	0.10%
2022/06/17	4.3	74.39	1	74.30	74.30	3.3	8,386	0.04%
2022/06/16	3.1	76.66	4	76.18	75.70	-0.9	8,421	-0.01%
2022/06/15	7	77.16	3	77.23	77.00	4	8,689	0.05%
2022/06/14	0	0.00	2	75.70	77.30	-2	8,740	-0.02%
2022/06/13	2.3	76.25	0	0.00	75.70	2.3	8,821	0.03%
2022/06/09	1	78.40	5	78.40	78.40	-4	8,756	-0.05%
2022/06/08	2	77.90	1.2	77.78	77.90	0.9	8,770	0.01%
2022/06/06	1	76.51	1	77.60	77.60	0	8,844	0.00%
2022/06/02	1	76.20	3	76.30	76.20	-2	8,997	-0.02%
2022/06/01	5	76.54	2	76.40	76.10	3	9,142	0.03%
2022/05/31	2	74.45	4	77.10	77.10	-2	9,138	-0.02%
2022/05/30	6	74.52	22	74.81	75.00	-16	9,004	-0.18%
2022/05/27	0	0.00	2	73.00	72.80	-2	8,955	-0.02%
2022/05/26	7	72.21	3	72.77	72.00	4	9,021	0.04%
2022/05/25	0	0.00	41	72.00	72.50	-41	9,173	-0.45%
2022/05/24	9.2	71.99	8	72.80	71.70	1.2	9,462	0.01%
2022/05/23	7	72.59	0	0.00	72.70	7	9,605	0.07%
2022/05/20	1.1	72.70	1	73.20	72.70	0.1	9,745	0.00%
2022/05/19	2.1	72.20	5	72.14	71.90	-3	9,872	-0.03%
2022/05/18	4.1	73.07	1	72.30	73.80	3.1	9,887	0.03%
2022/05/17	2	70.55	0	0.00	71.30	2	9,881	0.02%
2022/05/16	7.1	70.43	1	70.10	70.20	6.1	9,838	0.06%
2022/05/13	13.4	70.36	7	71.39	71.50	6.4	9,759	0.07%
2022/05/12	20.1	71.15	66	71.90	69.80	-45.9	9,667	-0.47%
2022/05/11	8	73.64	1	73.40	73.40	7	9,487	0.07%
2022/05/10	8	73.89	5	73.14	74.30	3	9,478	0.03%
2022/05/09	17	76.43	10	74.08	74.00	7	9,401	0.07%
2022/05/06	4	75.93	3.2	75.62	76.40	0.8	9,293	0.01%
2022/05/05	19.3	77.69	107	77.42	77.70	-87.7	9,294	-0.94%	大賣/
2022/05/04	0	0.00	6	80.00	80.30	-6	8,937	-0.07%
2022/05/03	4.5	78.52	9	79.88	79.60	-4.5	8,877	-0.05%
2022/04/29	2	78.40	6.5	78.11	78.30	-4.5	8,755	-0.05%
2022/04/28	25	77.47	4	78.00	77.50	21	8,743	0.24%
2022/04/27	98	77.45	133	77.77	78.90	-35	8,590	-0.41%	大賣/
2022/04/26	0	0.00	9	74.50	74.50	-9	7,745	-0.12%
2022/04/25	11	67.34	5	67.22	67.80	6	7,794	0.08%
2022/04/22	9	68.96	5	69.08	69.10	4	7,749	0.05%
2022/04/21	4.3	70.04	1	70.20	69.90	3.3	7,781	0.04%
2022/04/20	10.2	70.17	1	70.00	70.30	9.2	7,799	0.12%
2022/04/19	6	70.42	2	70.50	70.20	4	7,905	0.05%
2022/04/18	8.1	70.89	2	71.35	69.80	6.1	8,173	0.07%
2022/04/15	7	72.66	3	72.63	72.50	4	8,063	0.05%
2022/04/14	1	73.80	0.3	74.10	73.80	0.7	8,033	0.01%
2022/04/13	3.4	74.07	1	74.30	74.30	2.4	8,065	0.03%
2022/04/12	29.1	74.10	7	74.19	73.20	22.1	8,002	0.28%
2022/04/11	1	77.71	5	77.74	77.80	-4	7,785	-0.05%
2022/04/08	2	78.35	1	77.70	79.10	1	7,767	0.01%
2022/04/07	4	78.13	1.5	78.07	77.50	2.5	7,746	0.03%
2022/04/01	2	79.05	3	79.00	79.10	-1	7,626	-0.01%
2022/03/31	0	0.00	1	79.00	79.30	-1	7,628	-0.01%
2022/03/30	0	0.00	2	79.55	79.10	-2	7,624	-0.03%
2022/03/29	1	78.80	9.2	78.71	79.20	-8.2	7,527	-0.11%
2022/03/28	16	76.17	1	76.50	77.20	15	7,434	0.20%
2022/03/25	0.5	75.21	17	76.02	77.20	-16.5	7,414	-0.22%
2022/03/24	2	75.30	6	75.20	75.10	-4	7,271	-0.06%
2022/03/23	0	73.90	9.1	74.47	74.90	-9.1	7,250	-0.13%
2022/03/22	1.2	72.45	18	73.20	73.60	-16.8	7,157	-0.24%
2022/03/21	1	71.10	0.3	72.10	71.90	0.7	7,055	0.01%
2022/03/18	0	0.00	5	73.00	73.00	-5	6,990	-0.07%
2022/03/17	4	70.55	2	70.80	70.80	2	6,786	0.03%
2022/03/16	9	69.99	3	70.47	70.10	6	6,737	0.09%
2022/03/15	2	71.85	1	72.40	71.70	1	6,594	0.02%
2022/03/14	0	0.00	5.1	72.24	72.10	-5.1	6,578	-0.08%
2022/03/11	3	71.63	0	0.00	72.10	3	6,614	0.05%
2022/03/10	2	71.40	8	71.80	71.90	-6	6,630	-0.09%
2022/03/09	6	69.15	4	69.68	69.90	2	6,627	0.03%
2022/03/08	17.2	68.56	1	69.90	67.60	16.2	6,590	0.25%
2022/03/07	15	70.85	0.6	70.80	70.60	14.5	6,421	0.23%
2022/03/04	1	73.50	11	73.11	73.30	-10	6,411	-0.16%
2022/03/03	5	73.62	23	73.73	73.60	-18	6,550	-0.27%
2022/03/02	1	72.40	28	72.06	72.40	-27	6,620	-0.41%
2022/03/01	15.3	71.62	7	71.39	72.00	8.3	6,599	0.13%
2022/02/25	20.1	71.83	11	71.59	71.60	9.1	6,532	0.14%
2022/02/24	60.6	73.78	33.4	72.47	71.50	27.2	6,388	0.43%
2022/02/23	26	73.13	20.1	73.87	74.40	5.9	6,141	0.10%
2022/02/22	18.5	70.95	35.2	71.14	71.80	-16.7	6,098	-0.27%
2022/02/21	28.2	70.35	23	70.79	71.90	5.2	5,982	0.09%
2022/02/18	4.7	69.64	28	69.43	69.90	-23.3	5,863	-0.40%
2022/02/17	3	68.63	4	68.93	68.80	-1	5,808	-0.02%
2022/02/16	0	0.00	14	67.99	67.80	-14	5,947	-0.24%
2022/02/14	17.4	67.84	11	67.22	67.50	6.4	6,087	0.11%
2022/02/11	5	68.46	10.8	68.59	68.90	-5.8	6,110	-0.09%
2022/02/10	28	68.20	9	68.17	68.80	19	6,203	0.31%
2022/02/09	16	67.86	1	67.80	67.70	15	6,179	0.24%
2022/02/08	15.2	67.93	11	67.64	67.70	4.2	6,283	0.07%
2022/02/07	1	65.70	14	66.46	67.20	-13	6,266	-0.21%
2022/01/26	0	0.00	4	63.68	63.70	-4	6,224	-0.06%
2022/01/25	17.8	63.39	4	63.35	63.40	13.8	6,480	0.21%
2022/01/24	17	63.91	4	63.78	64.40	13	6,577	0.20%
2022/01/21	9.1	65.21	1.4	64.97	64.80	7.7	6,731	0.11%
2022/01/20	16	66.22	28	65.34	66.30	-12	6,874	-0.17%
2022/01/19	6	66.33	2	66.20	66.00	4	7,402	0.05%
2022/01/18	6	66.97	3	67.60	67.00	3	7,750	0.04%
2022/01/17	3.1	66.60	4	67.00	66.80	-0.9	7,872	-0.01%
2022/01/14	10	66.27	6	66.00	66.00	4	8,057	0.05%
2022/01/13	2.1	66.31	2.1	66.41	67.00	-0.1	8,087	0.00%
2022/01/12	6.1	66.50	11.9	66.35	66.50	-5.8	8,079	-0.07%
2022/01/11	12.1	65.70	21.5	66.46	67.00	-9.5	7,972	-0.12%
2022/01/10	0	0.00	6	63.27	63.90	-6	7,738	-0.08%
2022/01/07	6	63.10	0	0.00	62.80	6	7,732	0.08%
2022/01/06	1	63.30	3	63.83	63.60	-2	7,738	-0.03%
2022/01/05	0	63.10	2	63.05	63.10	-2	7,746	-0.03%
2022/01/04	10.2	62.85	0	0.00	63.20	10.2	7,864	0.13%
2022/01/03	0.1	63.80	4	63.70	63.60	-4	7,931	-0.05%
2021/12/30	4.5	63.79	0.2	63.60	63.80	4.3	7,940	0.05%
2021/12/29	0	0.00	9	63.30	63.50	-9	8,031	-0.11%
2021/12/28	0	0.00	1	62.90	63.00	-1	8,085	-0.01%
2021/12/27	4.1	63.10	6	62.98	63.00	-1.9	8,192	-0.02%
2021/12/24	3.3	63.14	2.4	63.33	63.30	1	8,294	0.01%
2021/12/23	1	62.30	0	0.00	62.50	1	8,336	0.01%
2021/12/22	0.1	62.30	0	0.00	62.00	0.1	8,446	0.00%
2021/12/21	2.1	62.30	2	62.40	62.40	0.1	8,678	0.00%
2021/12/20	2.1	61.36	1.5	61.13	61.40	0.6	9,124	0.01%
2021/12/17	2.1	61.38	0	0.00	61.30	2.1	9,432	0.02%
2021/12/16	0.1	61.90	0.2	61.70	61.80	-0.1	10,123	0.00%
2021/12/15	1	61.90	1	62.00	61.90	0	10,653	0.00%
2021/12/14	3.1	61.01	15	61.61	61.00	-11.9	10,919	-0.11%
2021/12/13	22.2	62.20	13	62.18	61.60	9.2	11,008	0.08%
2021/12/10	2	63.40	8	63.43	63.20	-6	11,117	-0.05%
2021/12/09	4	64.10	0.7	64.10	64.00	3.3	11,358	0.03%
2021/12/08	3.2	64.24	3	64.33	64.10	0.2	11,789	0.00%
2021/12/07	10	64.01	2	63.75	64.40	8	12,028	0.07%
2021/12/06	5.1	62.90	2	63.30	63.00	3.1	12,160	0.03%
2021/12/03	3.1	63.51	0	0.00	63.40	3.1	12,276	0.03%
2021/12/02	2.7	63.91	0	0.00	63.70	2.7	12,428	0.02%
2021/12/01	4	64.55	2	64.55	64.80	2	12,676	0.02%
2021/11/30	6	64.68	2.1	64.56	64.20	3.9	12,675	0.03%
2021/11/29	25.3	63.36	12.2	62.82	63.80	13.1	12,668	0.10%
2021/11/26	11.2	65.44	95	65.57	64.90	-83.8	12,667	-0.66%
2021/11/25	7	66.91	5	67.24	66.70	2	12,678	0.02%
2021/11/24	6	66.58	1	66.90	66.90	5	12,709	0.04%
2021/11/23	13.2	66.65	2	67.00	66.50	11.2	12,738	0.09%
2021/11/22	19.1	66.58	40.8	66.69	66.70	-21.7	12,707	-0.17%
2021/11/19	13.3	67.66	2.1	67.94	67.10	11.3	12,660	0.09%
2021/11/18	13	68.78	0	0.00	68.70	13	12,521	0.10%
2021/11/17	1.2	68.78	3	68.47	68.90	-1.8	12,501	-0.01%
2021/11/16	7	68.56	12	68.48	68.50	-5	12,484	-0.04%
2021/11/15	32	69.38	6.6	69.18	69.00	25.4	12,470	0.20%
2021/11/12	11	68.01	3	68.03	68.50	8	12,312	0.06%
2021/11/11	22.1	67.07	25.1	66.44	66.70	-3.1	12,278	-0.03%
2021/11/10	21.8	67.21	15.2	67.28	66.80	6.6	12,311	0.05%
2021/11/09	8.2	66.85	17.8	67.05	67.50	-9.6	12,330	-0.08%
2021/11/08	16	67.38	30	67.53	67.50	-14	12,253	-0.11%
2021/11/05	14	66.89	3	66.83	67.00	11	12,270	0.09%
2021/11/04	13.1	68.75	1	69.00	68.50	12.1	12,132	0.10%
2021/11/03	9	69.53	20	69.69	69.60	-11	12,059	-0.09%
2021/11/02	40	68.62	48.2	69.55	68.20	-8.1	11,962	-0.07%
2021/11/01	19.4	70.84	19.1	71.23	70.90	0.3	11,713	0.00%
2021/10/29	6	71.10	7.3	71.20	70.90	-1.3	11,593	-0.01%
2021/10/28	12	69.83	17.1	69.78	69.90	-5.1	11,409	-0.05%
2021/10/27	54.3	69.47	47.4	68.94	69.90	6.9	11,209	0.06%
2021/10/26	30.3	65.77	44	65.69	67.20	-13.7	10,637	-0.13%
2021/10/25	11	61.50	18.5	61.32	61.90	-7.5	10,289	-0.07%
2021/10/22	19	59.89	16	60.15	60.80	3	10,202	0.03%
2021/10/21	1	58.20	18.1	57.85	58.20	-17.1	10,106	-0.17%
2021/10/20	0	0.00	3.2	56.90	57.30	-3.2	10,103	-0.03%
2021/10/19	1.1	56.23	2	56.50	57.00	-0.9	10,262	-0.01%
2021/10/18	16	56.56	6	56.22	56.40	10	10,314	0.10%
2021/10/15	1	55.10	0	0.00	55.20	1	10,382	0.01%
2021/10/14	3.1	54.57	2	55.20	54.50	1.1	10,443	0.01%
2021/10/13	8	54.55	3	54.80	54.80	5	10,588	0.05%
2021/10/12	2	55.60	2	56.40	55.30	0	10,583	0.00%
2021/10/08	5.3	56.71	0	0.00	56.80	5.3	10,518	0.05%
2021/10/07	4	56.30	1	56.10	56.40	3	10,529	0.03%
2021/10/06	6.1	56.10	5	56.78	55.30	1.1	10,674	0.01%
2021/10/05	4	55.93	2	55.30	56.00	2	10,724	0.02%
2021/10/04	16	55.91	2	55.90	55.30	14	10,856	0.13%
2021/10/01	13.2	56.08	5	56.18	56.00	8.2	11,058	0.07%
2021/09/30	12.1	57.55	2	57.60	57.40	10.1	11,098	0.09%
2021/09/29	17.7	57.53	3	57.83	57.40	14.7	11,014	0.13%
2021/09/28	11	56.97	21	56.96	57.90	-10	10,929	-0.09%
2021/09/27	42.1	57.23	0	0.00	56.10	42.1	10,701	0.39%
2021/09/24	34.5	60.54	17	61.25	59.80	17.5	10,230	0.17%
2021/09/23	68.5	60.93	21	61.32	61.10	47.5	9,950	0.48%
2021/09/22	34.4	81.69	24.4	82.38	82.30	10	9,324	0.11%
2021/09/17	11	84.73	20	84.85	85.00	-9	9,002	-0.10%
2021/09/16	13.1	83.88	39.1	83.93	83.90	-26	8,754	-0.30%
2021/09/15	25.1	84.15	26.5	84.19	84.60	-1.4	8,643	-0.02%
2021/09/14	6.2	81.93	68	82.06	83.50	-61.8	8,435	-0.73%
2021/09/13	38.5	81.98	40	82.38	81.50	-1.6	8,187	-0.02%
2021/09/10	6.2	80.30	16.9	80.62	81.20	-10.7	7,808	-0.14%
2021/09/09	7.2	75.63	12	77.20	78.50	-4.9	7,588	-0.06%
2021/09/08	28	75.95	12	75.20	75.10	16	7,397	0.22%
2021/09/07	14	74.21	3	74.83	76.10	11	7,242	0.15%
2021/09/06	27.4	73.23	25	73.06	73.60	2.4	7,053	0.03%
2021/09/03	17	70.08	8	69.93	69.90	9	6,790	0.13%
2021/09/02	28	69.78	20	69.69	69.40	8	6,743	0.12%
2021/09/01	8	70.90	7	70.43	71.30	1	6,592	0.02%
2021/08/31	22	67.91	18.9	67.74	69.30	3.2	6,396	0.05%
2021/08/30	6	67.27	0	0.00	67.60	6	6,261	0.10%
2021/08/27	0.2	66.20	40.3	66.50	66.90	-40.2	6,208	-0.65%
2021/08/26	3.1	65.53	0	0.00	65.30	3.1	6,145	0.05%
2021/08/25	1.4	65.30	0	0.00	65.40	1.4	6,158	0.02%
2021/08/24	5	64.56	0.1	64.50	64.80	4.9	6,142	0.08%
2021/08/23	3	64.10	0	0.00	64.80	3	6,169	0.05%
2021/08/20	8	62.84	2	62.90	63.00	6	6,168	0.10%
2021/08/19	12	64.48	4	64.50	63.60	8	6,197	0.13%
2021/08/18	9	62.61	0	0.00	65.40	9	6,155	0.15%
2021/08/17	12	65.26	4	64.80	63.50	8	6,094	0.13%
2021/08/16	10	66.84	0	0.00	65.90	10	6,041	0.17%
2021/08/13	4	67.43	1	67.40	67.80	3	5,959	0.05%
2021/08/12	1	65.40	6	65.92	67.00	-5	5,897	-0.08%
2021/08/11	7	65.46	9	65.63	65.30	-2	5,920	-0.03%
2021/08/10	1	64.50	17	64.70	64.50	-16	5,951	-0.27%
2021/08/09	0	0.00	2	64.70	64.90	-2	6,139	-0.03%
2021/08/06	5	64.30	0	0.00	64.70	5	6,274	0.08%
2021/08/05	2	64.80	1	64.40	64.70	1	6,402	0.02%
2021/08/04	0	0.00	1	64.80	65.00	-1	6,738	-0.01%
2021/08/03	2	63.55	1	64.30	64.30	1	6,917	0.01%
2021/08/02	1	63.30	2	62.50	63.60	-1	7,003	-0.01%
2021/07/30	0	0.00	0.1	62.60	62.40	-0.1	6,997	0.00%
2021/07/29	4	61.65	0	0.00	62.20	4	7,027	0.06%
2021/07/28	11.4	60.68	7	60.43	61.40	4.4	7,070	0.06%
2021/07/27	2	63.35	5	63.30	62.10	-3	7,230	-0.04%
2021/07/26	24	65.74	3	65.17	64.80	21	7,176	0.29%
2021/07/23	3.8	65.63	26	65.93	66.40	-22.2	7,135	-0.31%
2021/07/22	1	64.80	8	65.09	65.00	-7	6,977	-0.10%
2021/07/21	16	65.26	0	0.00	65.10	16	6,938	0.23%
2021/07/20	8.1	65.66	0	0.00	65.80	8.1	6,906	0.12%
2021/07/19	15	66.82	13	67.41	66.60	2	6,888	0.03%
2021/07/16	0	0.00	1	65.10	65.60	-1	6,921	-0.01%
2021/07/15	25.1	64.43	0	0.00	64.80	25.1	6,945	0.36%
2021/07/14	2.4	62.88	4	63.48	63.30	-1.6	6,955	-0.02%
2021/07/13	17	64.68	27.1	63.99	64.00	-10.1	7,001	-0.14%
2021/07/12	9.2	64.08	6	64.53	65.40	3.2	6,962	0.05%
2021/07/09	12.3	62.43	23	62.55	62.90	-10.8	6,865	-0.16%
2021/07/08	1	60.90	18.1	62.56	62.90	-17.1	6,744	-0.25%
2021/07/07	13	59.13	10.2	58.81	59.10	2.8	6,524	0.04%
2021/07/05	0.1	56.90	0	0.00	56.70	0.1	6,492	0.00%
2021/07/02	10.2	57.09	0	0.00	56.40	10.2	6,586	0.15%
2021/07/01	3.1	57.19	0	0.00	56.60	3.1	6,649	0.05%
2021/06/30	0.1	56.80	10	56.36	56.60	-10	6,742	-0.15%
2021/06/29	6	56.65	0	0.00	56.70	6	6,807	0.09%
2021/06/28	1	55.90	8	57.29	57.60	-7	6,848	-0.10%
2021/06/25	4	54.90	10.4	54.90	54.80	-6.4	6,779	-0.09%
2021/06/24	0	0.00	5	54.36	54.20	-5	7,383	-0.07%
2021/06/22	2	54.10	0	0.00	53.80	2	7,489	0.03%
2021/06/21	4	53.85	4.1	53.95	53.90	-0.1	7,565	0.00%
2021/06/18	0	0.00	25	53.39	54.00	-25	7,566	-0.33%
2021/06/17	6	53.20	0	0.00	53.20	6	7,575	0.08%
2021/06/16	0	0.00	1.5	53.50	53.40	-1.5	7,669	-0.02%
2021/06/15	3	53.63	2	53.60	53.70	1	7,756	0.01%
2021/06/11	0	0.00	5	53.16	53.20	-5	7,884	-0.06%
2021/06/08	0	0.00	1	52.30	52.30	-1	8,079	-0.01%
2021/06/07	1.1	52.12	3	52.27	52.20	-1.9	8,253	-0.02%
2021/06/02	2.4	52.53	3	52.43	52.50	-0.6	8,578	-0.01%
2021/06/01	3	52.47	12	52.47	52.50	-9	8,588	-0.10%
2021/05/31	4	52.75	0	0.00	52.50	4	8,689	0.05%
2021/05/28	2	52.30	0.1	52.30	52.40	1.9	8,738	0.02%
2021/05/27	0	0.00	2	51.70	52.00	-2	8,795	-0.02%
2021/05/26	0	0.00	6	51.52	51.80	-6	8,838	-0.07%
2021/05/24	1	51.20	4	51.68	51.50	-3	8,946	-0.03%
2021/05/21	0.5	52.00	1	51.70	51.70	-0.5	9,023	-0.01%
2021/05/20	3	51.00	2	51.40	51.00	1	9,068	0.01%
2021/05/19	2	51.00	44	51.16	51.20	-42	9,040	-0.46%
2021/05/18	2	49.75	3	50.43	51.00	-1	9,037	-0.01%
2021/05/17	5.5	49.04	6	49.09	48.45	-0.5	8,988	-0.01%
2021/05/14	24	51.58	5	51.36	51.00	19	8,783	0.22%
2021/05/13	33	49.97	14.1	49.98	49.85	18.9	8,642	0.22%
2021/05/12	38.1	50.52	25	49.69	50.20	13.1	8,526	0.15%
2021/05/11	33	54.39	44	54.64	53.80	-11	8,165	-0.13%
2021/05/10	2	53.80	7	53.94	54.60	-5	7,961	-0.06%
2021/05/07	0	0.00	2.1	53.11	53.50	-2.1	7,907	-0.03%
2021/05/06	10	53.45	6	52.93	53.00	4	7,904	0.05%
2021/05/05	4	52.60	31.4	52.25	52.50	-27.4	7,852	-0.35%
2021/05/04	11	52.37	8	51.95	52.20	3	7,773	0.04%
2021/05/03	0	0.00	2.7	53.24	53.10	-2.7	7,497	-0.04%
2021/04/29	4	53.18	13	53.30	53.10	-9	7,427	-0.12%
2021/04/28	10	53.98	5	53.80	53.70	5	7,378	0.07%
2021/04/27	8	53.89	12	53.79	54.10	-4	7,421	-0.05%
2021/04/26	19	54.20	7.6	54.24	54.30	11.4	7,393	0.15%
2021/04/23	4	52.55	23.1	52.93	53.20	-19.1	7,335	-0.26%
2021/04/22	14.5	54.25	29	53.25	52.70	-14.5	7,311	-0.20%
2021/04/21	1.3	52.95	61.5	53.12	54.10	-60.2	7,133	-0.84%
2021/04/20	22.5	52.80	28	52.88	53.10	-5.5	7,055	-0.08%
2021/04/19	35.7	52.72	8.2	52.95	53.10	27.5	7,025	0.39%
2021/04/16	12.6	51.04	19.9	50.57	51.40	-7.3	6,894	-0.11%
2021/04/15	2	50.10	10	50.00	50.10	-8	6,783	-0.12%
2021/04/14	8	49.48	29	49.89	49.55	-21	6,728	-0.31%
2021/04/13	12.7	49.92	16	50.33	49.85	-3.3	6,716	-0.05%
2021/04/12	3.5	49.78	0	0.00	49.95	3.5	6,649	0.05%
2021/04/09	11	49.49	22.3	49.54	49.45	-11.3	6,629	-0.17%
2021/04/08	15.6	50.08	23	50.01	49.80	-7.4	6,544	-0.11%
2021/04/07	17.1	50.01	29	49.92	50.00	-11.9	6,455	-0.18%
2021/04/06	12	49.99	14	49.96	50.00	-2	6,395	-0.03%
2021/04/01	4	49.50	5	49.40	49.60	-1	6,285	-0.02%
2021/03/31	47.3	49.36	10.7	49.49	49.50	36.6	6,175	0.59%
2021/03/30	22.2	48.58	6	48.30	48.90	16.2	6,036	0.27%
2021/03/29	53.6	48.36	71	48.40	48.85	-17.4	5,902	-0.29%
2021/03/26	13	45.52	41	45.42	45.75	-28	5,279	-0.53%
2021/03/25	16	44.74	20	45.19	45.20	-4	5,226	-0.08%
2021/03/24	21	44.56	15	44.68	44.40	6	5,136	0.12%
2021/03/23	14	45.01	12	45.10	45.20	2	5,052	0.04%
2021/03/22	5	44.52	20	44.38	44.85	-15	5,014	-0.30%
2021/03/19	19	44.33	8.4	44.52	44.55	10.6	4,970	0.21%
2021/03/18	10	45.30	14	44.99	45.15	-4	4,895	-0.08%
2021/03/17	39	45.12	10	45.23	45.30	29	4,839	0.60%
2021/03/16	2.4	44.35	11	44.22	44.40	-8.6	4,730	-0.18%
2021/03/15	15	43.37	7	43.51	43.75	8	4,852	0.16%
2021/03/12	7	43.42	8	43.27	43.30	-1	4,930	-0.02%
2021/03/11	8	43.94	18	43.91	43.80	-10	4,909	-0.20%
2021/03/10	14	43.92	23	43.85	43.85	-9	4,774	-0.19%
2021/03/09	13	43.27	30	43.12	43.50	-17	4,695	-0.36%
2021/03/08	10	42.50	42	42.49	42.75	-32	4,623	-0.69%
2021/03/05	5	42.06	0	0.00	42.15	5	4,621	0.11%
2021/03/04	12	42.18	22	42.12	42.20	-10	4,853	-0.21%
2021/03/03	4	41.91	13.1	41.98	42.05	-9.1	4,788	-0.19%
2021/03/02	8	42.11	7.2	41.87	41.60	0.8	4,714	0.02%
2021/02/26	6	41.54	0	0.00	41.70	6	4,687	0.13%
2021/02/25	17.3	41.70	1	41.70	41.65	16.3	4,612	0.35%
2021/02/24	3	42.10	51	41.70	41.45	-48	4,608	-1.04%
2021/02/23	20	41.60	6	41.63	41.75	14	4,563	0.31%
2021/02/22	25	41.19	32	41.17	41.20	-7	4,583	-0.15%
2021/02/19	1	40.60	10	40.68	40.90	-9	4,526	-0.20%
2021/02/18	55.1	40.71	16.2	40.74	40.90	38.9	4,534	0.86%
2021/02/17	18	40.15	6	40.21	40.20	12	4,507	0.27%
2021/02/05	12	39.57	0	0.00	39.50	12	4,506	0.27%
2021/02/04	20.1	39.25	0	0.00	39.45	20.1	4,576	0.44%
2021/02/03	0	0.00	2	39.35	39.10	-2	4,711	-0.04%
2021/02/02	2	39.35	3	39.35	39.25	-1	4,806	-0.02%
2021/02/01	1	38.65	0.2	39.00	38.80	0.8	4,840	0.02%
2021/01/29	11	38.85	0	0.00	38.75	11	4,864	0.23%
2021/01/28	5.1	39.15	3	39.30	39.25	2.1	4,838	0.04%
2021/01/27	1	39.75	4.9	39.64	39.50	-3.9	4,832	-0.08%
2021/01/26	1.1	39.60	1	39.70	39.50	0.1	4,866	0.00%
2021/01/25	1	39.65	6	39.77	39.70	-5	4,884	-0.10%
2021/01/22	5.2	39.40	10	39.43	39.60	-4.9	4,948	-0.10%
2021/01/21	17.2	39.42	4	39.65	39.50	13.2	5,016	0.26%
2021/01/20	5.1	39.58	8	39.63	39.35	-2.9	5,139	-0.06%
2021/01/19	3	40.08	8	40.15	40.00	-5	5,446	-0.09%
2021/01/18	5.1	40.01	2	39.80	40.20	3.1	5,425	0.06%
2021/01/15	13	40.62	0	0.00	40.25	13	5,380	0.24%
2021/01/14	1	40.85	12	40.74	40.70	-11	5,366	-0.20%
2021/01/13	10	40.65	2	40.70	40.70	8	5,365	0.15%
2021/01/12	2.2	40.87	0	0.00	40.50	2.2	5,374	0.04%
2021/01/11	0	0.00	10	40.75	40.65	-10	5,350	-0.19%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	1.7	40.33	8	40.40	40.25	-6.3	5,373	-0.12%
2021/01/06	4	40.55	7	40.30	40.20	-3	5,376	-0.06%
2021/01/05	1.1	40.79	1	40.70	40.70	0.1	5,327	0.00%
2021/01/04	7	40.71	8	40.76	40.70	-1	5,346	-0.02%
2020/12/31	2.5	40.89	0	0.00	40.90	2.5	5,360	0.05%
2020/12/30	13	40.75	1	40.65	40.75	12	5,371	0.22%
2020/12/29	0	0.00	1	40.55	40.60	-1	5,378	-0.02%
2020/12/28	6	40.55	0	0.00	40.55	6	5,409	0.11%
2020/12/25	4	40.76	0	0.00	40.60	4	5,433	0.07%
2020/12/24	5	40.57	11	40.57	40.60	-6	5,530	-0.11%
2020/12/23	15	40.20	1	40.20	40.10	14	5,534	0.25%
2020/12/22	6	40.29	0	0.00	40.25	6	5,545	0.11%
2020/12/21	10	40.60	11	40.40	40.60	-1	5,573	-0.02%
2020/12/18	2	40.68	0	0.00	40.60	2	5,583	0.04%
2020/12/17	20.1	40.55	0	0.00	40.75	20.1	5,590	0.36%
2020/12/16	0	0.00	2	40.75	40.75	-2	5,582	-0.04%
2020/12/15	0.5	40.45	0	0.00	40.45	0.5	5,575	0.01%
2020/12/14	2	40.53	1	40.55	40.45	1	5,559	0.02%
2020/12/11	16	40.61	1	40.50	40.55	15	5,568	0.27%
2020/12/10	9	40.26	1	40.55	40.35	8	5,520	0.14%
2020/12/09	8	40.33	56.6	40.10	40.40	-48.6	5,490	-0.89%
2020/12/08	13	41.30	28	41.48	41.20	-15	5,326	-0.28%
2020/12/07	3.3	41.83	29	41.86	41.75	-25.7	5,223	-0.49%
2020/12/04	1.1	41.50	0	0.00	41.55	1.1	5,175	0.02%
2020/12/03	15	41.39	7	41.47	41.45	8	5,148	0.16%
2020/12/02	2	41.50	0	0.00	41.25	2	5,134	0.04%
2020/12/01	4	41.70	0	0.00	41.65	4	5,124	0.08%
2020/11/30	45	41.98	26	41.89	42.05	19	5,073	0.37%
2020/11/27	13	41.12	39.1	41.04	41.35	-26.1	4,872	-0.54%
2020/11/26	2	40.85	9	40.87	41.00	-7	4,964	-0.14%
2020/11/25	11	40.88	5	41.05	40.80	6	5,174	0.12%
2020/11/24	0	0.00	6	41.14	41.00	-6	5,340	-0.11%
2020/11/23	1	41.40	3	41.32	41.30	-2	5,495	-0.04%
2020/11/20	0	0.00	11	41.25	41.40	-11	5,501	-0.20%
2020/11/19	22	41.35	2	41.50	41.40	20	5,590	0.36%
2020/11/18	2	40.90	1	40.95	40.95	1	5,553	0.02%
2020/11/17	5	40.88	0.2	40.85	40.85	4.8	5,622	0.09%
2020/11/16	29	40.94	2	40.85	40.80	27	5,871	0.46%
2020/11/13	14	40.66	3	40.80	40.70	11	6,573	0.17%
2020/11/12	14	41.11	0	0.00	40.85	14	6,742	0.21%
2020/11/11	4	41.01	22	41.18	41.40	-18	6,913	-0.26%
2020/11/10	3	40.60	4	40.93	40.65	-1	6,835	-0.01%
2020/11/09	4	40.20	0	0.00	40.20	4	6,776	0.06%
2020/11/06	1	40.30	8	40.35	40.05	-7	6,781	-0.10%
2020/11/05	2	40.20	5	40.48	40.25	-3	6,780	-0.04%
2020/11/04	2	39.85	2	40.00	40.00	0	6,756	0.00%
2020/11/03	3	40.12	1.9	40.06	40.05	1.1	6,766	0.02%
2020/11/02	0.2	39.70	11	39.52	39.70	-10.8	6,788	-0.16%
2020/10/30	1	39.90	3	39.97	39.50	-2	6,796	-0.03%
2020/10/29	10	39.92	12	39.80	40.05	-2	6,757	-0.03%
2020/10/28	5	40.95	31	40.63	40.55	-26	6,752	-0.39%
2020/10/27	18	40.36	36.1	40.86	41.05	-18.1	6,679	-0.27%
2020/10/26	7	38.79	0	0.00	38.75	7	6,324	0.11%
2020/10/23	9	38.78	3	38.80	38.70	6	6,412	0.09%
2020/10/21	16	38.65	0	0.00	38.55	16	6,530	0.24%
2020/10/20	4	38.60	1	38.55	38.50	3	6,543	0.05%
2020/10/16	0	0.00	30	38.33	38.20	-30	6,513	-0.46%
2020/10/15	11.1	38.55	2	38.70	38.55	9.1	6,509	0.14%
2020/10/14	0	0.00	5.9	38.95	38.95	-5.9	6,508	-0.09%
2020/10/13	4	38.88	14.5	38.93	38.95	-10.5	6,644	-0.16%
2020/10/12	20	38.96	0	0.00	38.85	20	6,755	0.30%
2020/10/08	4	39.38	0	0.00	39.30	4	6,856	0.06%
2020/10/07	3	39.87	0	0.00	39.75	3	6,888	0.04%
2020/10/06	11	39.81	7	39.75	39.90	4	6,927	0.06%
2020/10/05	0.1	39.25	2	39.38	39.25	-1.9	6,954	-0.03%
2020/09/30	1.1	38.81	0	0.00	38.90	1.1	6,943	0.02%
2020/09/29	5	38.88	9.5	38.78	38.85	-4.5	6,951	-0.06%
2020/09/25	15	39.46	36	39.31	39.30	-21	6,921	-0.30%
2020/09/24	0	0.00	9	39.47	39.40	-9	6,959	-0.13%
2020/09/23	3	40.30	5	40.30	40.20	-2	7,020	-0.03%
2020/09/22	2	41.05	4	40.83	40.85	-2	7,024	-0.03%
2020/09/18	1	41.70	0	0.00	41.70	1	7,052	0.01%
2020/09/16	7	41.53	0	0.00	41.65	7	7,082	0.10%
2020/09/15	0	0.00	8	41.45	41.45	-8	7,051	-0.11%
2020/09/14	11	41.51	3	41.60	41.55	8	7,072	0.11%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/10	6	41.47	0	0.00	41.10	6	7,073	0.08%
2020/09/09	1	41.00	1	41.00	41.40	0	7,137	0.00%
2020/09/08	2	41.60	5	41.40	41.40	-3	7,177	-0.04%
2020/09/07	7	41.87	1	41.40	41.45	6	7,272	0.08%
2020/09/04	2	41.15	9	41.13	41.50	-7	7,403	-0.09%
2020/09/03	1	41.65	1	42.00	41.80	0	7,475	0.00%
2020/09/02	2	41.48	3	41.57	41.45	-1	7,464	-0.01%
2020/09/01	16	42.11	4	42.10	41.85	12	7,474	0.16%
2020/08/31	62	42.71	25	42.92	43.20	37	7,377	0.50%
2020/08/28	23	42.13	30	42.35	42.20	-7	7,189	-0.10%
2020/08/27	29	39.98	6	40.13	40.05	23	7,080	0.32%
2020/08/26	1	39.20	22	39.29	39.35	-21	6,946	-0.30%
2020/08/25	44	39.03	10	39.13	39.00	34	6,912	0.49%
2020/08/24	37	37.90	0	0.00	37.85	37	6,825	0.54%
2020/08/21	7	38.20	3	38.15	38.25	4	6,772	0.06%
2020/08/20	42	37.66	13	37.45	37.45	29	6,713	0.43%
2020/08/19	103	37.49	22	38.84	39.05	81	6,444	1.26%	大買/
2020/08/18	3	54.90	0	0.00	54.70	3	5,689	0.05%
2020/08/17	12	54.00	19.2	54.14	54.40	-7.2	5,504	-0.13%
2020/08/14	0	0.00	2	53.10	53.10	-2	5,306	-0.04%
2020/08/13	0	0.00	15	53.10	53.40	-15	5,255	-0.29%
2020/08/12	2	52.30	2	52.90	53.00	0	5,247	0.00%
2020/08/11	0	0.00	1	53.50	52.70	-1	5,238	-0.02%
2020/08/10	0	0.00	20	53.30	53.30	-20	5,258	-0.38%
2020/08/07	3	53.00	0	0.00	53.00	3	5,258	0.06%
2020/08/06	1.5	53.47	41	53.49	53.40	-39.5	5,230	-0.76%
2020/08/05	2	52.55	18	52.51	53.00	-16	5,195	-0.31%
2020/08/04	1	52.10	0.3	52.10	52.20	0.7	5,175	0.01%
2020/08/03	4	51.95	18	51.90	52.20	-14	5,146	-0.27%
2020/07/31	1	50.80	3	51.20	50.80	-2	5,063	-0.04%
2020/07/30	8	49.60	1	49.45	50.10	7	5,001	0.14%
2020/07/29	10	49.66	2	49.60	49.50	8	4,963	0.16%
2020/07/28	5	46.41	5	46.07	47.00	0	4,892	0.00%
2020/07/27	10.1	47.16	24	47.01	46.40	-13.9	4,893	-0.28%
2020/07/23	2	49.58	1	49.85	49.45	1	4,880	0.02%
2020/07/22	9	50.16	0	0.00	49.90	9	4,941	0.18%
2020/07/21	10	49.82	3	49.80	50.20	7	4,939	0.14%
2020/07/20	6	48.99	0	0.00	48.95	6	4,914	0.12%
2020/07/17	6.6	50.05	6	50.02	49.55	0.6	4,874	0.01%
2020/07/16	10.6	51.50	1	52.20	51.20	9.6	4,761	0.20%
2020/07/15	10.5	54.00	6	53.82	53.80	4.5	4,637	0.10%
2020/07/14	17.2	53.73	15	53.86	54.00	2.2	4,523	0.05%
2020/07/13	5.2	53.65	11	53.69	53.60	-5.8	4,460	-0.13%
2020/07/10	10.1	53.43	7	53.27	53.00	3.1	4,428	0.07%
2020/07/09	11	54.53	4	54.43	54.30	7	4,373	0.16%
2020/07/08	4	54.20	7	54.17	54.60	-3	4,335	-0.07%
2020/07/07	0	0.00	10	53.71	54.20	-10	4,296	-0.23%
2020/07/06	1.4	53.80	7	54.04	54.10	-5.6	4,287	-0.13%
2020/07/03	12	53.68	0	0.00	53.50	12	4,273	0.28%
2020/07/02	5	53.62	12.7	53.38	54.00	-7.7	4,302	-0.18%
2020/07/01	2	51.60	0	0.00	51.70	2	4,350	0.05%
2020/06/30	0	0.00	12	51.03	51.10	-12	4,565	-0.26%
2020/06/29	3	50.20	0	0.00	50.30	3	4,533	0.07%
2020/06/24	6	50.47	0	0.00	50.60	6	4,515	0.13%
2020/06/23	8	50.49	0	0.00	50.60	8	4,522	0.18%
2020/06/19	1	50.20	0	0.00	50.20	1	4,583	0.02%
2020/06/18	0	0.00	0.2	50.00	50.30	-0.2	4,597	0.00%
2020/06/17	21	50.00	0	0.00	49.85	21	4,584	0.46%
2020/06/16	7	50.34	0	0.00	50.20	7	4,617	0.15%
2020/06/15	1	50.10	4	50.05	49.95	-3	4,641	-0.06%
2020/06/12	12	49.27	16	49.46	49.80	-4	4,626	-0.09%
2020/06/11	8	50.62	5.6	50.35	50.10	2.4	4,573	0.05%
2020/06/10	3	50.73	5	51.24	51.40	-2	4,436	-0.05%
2020/06/09	12	49.37	9	49.62	49.40	3	4,373	0.07%
2020/06/08	1	49.30	5	49.36	49.60	-4	4,375	-0.09%
2020/06/05	3	48.80	2	48.53	48.75	1	4,314	0.02%
2020/06/04	1	48.70	1	48.20	48.20	0	4,284	0.00%
2020/06/03	14	48.36	10	48.39	48.30	4	4,290	0.09%
2020/06/02	0	0.00	4	46.70	47.30	-4	4,169	-0.10%
2020/06/01	6	46.08	2	46.00	46.05	4	4,098	0.10%
2020/05/28	1	46.05	25	45.56	45.75	-24	3,998	-0.60%
2020/05/27	9	45.93	1	46.05	46.10	8	3,962	0.20%
2020/05/26	6	45.63	2	45.55	45.75	4	3,934	0.10%
2020/05/25	4	45.09	0	0.00	45.30	4	3,901	0.10%
2020/05/22	7	45.11	1	45.60	45.00	6	3,892	0.15%
2020/05/21	12	45.73	0	0.00	45.80	12	3,845	0.31%
2020/05/19	0	0.00	12	45.15	45.25	-12	3,756	-0.32%
2020/05/18	3	44.55	13	44.63	44.65	-10	3,691	-0.27%
2020/05/15	3	44.62	12	44.24	44.35	-9	3,640	-0.25%
2020/05/14	9	43.83	0	0.00	43.65	9	3,569	0.25%
2020/05/13	7	43.94	0	0.00	44.10	7	3,538	0.20%
2020/05/12	23	43.94	2	44.10	43.85	21	3,524	0.60%
2020/05/11	1	44.25	0	0.00	44.30	1	3,489	0.03%
2020/05/08	0	0.00	5	43.95	43.95	-5	3,459	-0.14%
2020/05/07	2	43.85	1	43.75	43.90	1	3,446	0.03%
2020/05/06	4	43.53	4	43.60	43.55	0	3,443	0.00%
2020/05/05	2	43.90	23	43.73	43.80	-21	3,424	-0.61%
2020/04/30	11	44.62	9	44.67	44.60	2	3,406	0.06%
2020/04/29	21	44.91	0	0.00	44.65	21	3,369	0.62%
2020/04/28	13	43.38	5.1	43.82	43.95	7.9	3,313	0.24%
2020/04/27	5	42.07	5	42.86	42.75	0	3,294	0.00%
2020/04/23	1	41.60	0	0.00	41.60	1	3,202	0.03%
2020/04/22	2	41.00	1	40.90	41.55	1	3,177	0.03%
2020/04/21	6	41.41	0	0.00	41.20	6	3,165	0.19%
2020/04/20	0	0.00	2	42.08	41.85	-2	3,117	-0.06%
2020/04/17	3.6	41.76	9	42.06	41.80	-5.4	3,106	-0.17%
2020/04/16	1	41.70	1	41.95	41.95	0	3,052	0.00%
2020/04/15	7	42.01	2	41.90	41.95	5	3,021	0.17%
2020/04/14	4	41.49	1	41.55	41.65	3	2,977	0.10%
2020/04/13	9	41.46	1	41.55	41.25	8	2,954	0.27%
2020/04/10	2	41.35	2	41.60	41.45	0	2,942	0.00%
2020/04/09	8	41.43	4	41.40	41.30	4	2,923	0.14%
2020/04/08	2	41.35	7	41.57	41.75	-5	2,875	-0.17%
2020/04/07	15	41.60	1	41.45	41.30	14	2,832	0.49%
2020/04/06	16	41.91	9	41.82	41.95	7	2,735	0.26%
2020/04/01	35	41.97	14	41.87	42.00	21	2,553	0.82%
2020/03/27	22	34.44	51	34.70	34.80	-29	2,431	-1.19%
2020/03/26	0	0.00	5	33.03	33.75	-5	2,530	-0.20%
2020/03/25	24	32.49	6	32.88	33.40	18	2,631	0.68%
2020/03/24	2	31.30	5	31.20	31.45	-3	2,628	-0.11%
2020/03/23	2	30.10	2	30.45	30.10	0	2,638	0.00%
2020/03/20	22	31.30	0	0.00	31.20	22	2,635	0.83%
2020/03/19	1	30.10	18	31.52	30.10	-17	2,616	-0.65%
2020/03/18	0	0.00	10	33.90	33.40	-10	2,512	-0.40%
2020/03/17	5	34.16	10.2	34.06	34.05	-5.2	2,453	-0.21%
2020/03/16	1	35.90	18	37.26	35.90	-17	2,400	-0.71%
2020/03/13	30	36.48	5	36.89	37.45	25	2,383	1.05%
2020/03/12	2	39.70	0	0.00	39.40	2	2,313	0.09%
2020/03/11	5	40.80	4	40.95	40.70	1	2,278	0.04%
2020/03/10	1	40.35	2	40.30	40.35	-1	2,289	-0.04%
2020/03/09	11	40.54	0	0.00	40.30	11	2,273	0.48%
2020/03/04	0	0.00	0	41.95	41.95	0	2,247	0.00%
2020/03/03	0	0.00	1.2	41.69	41.65	-1.2	2,272	-0.05%
2020/02/27	3	41.45	2	41.48	41.05	1	2,323	0.04%
2020/02/26	1	41.25	1	41.30	41.55	0	2,321	0.00%
2020/02/25	4	41.70	2	41.65	41.75	2	2,344	0.09%
2020/02/21	0	0.00	0	42.30	42.30	0	2,371	0.00%
2020/02/20	3	43.15	0	0.00	42.70	3	2,404	0.12%
2020/02/19	0	0.00	1	42.65	42.95	-1	2,428	-0.04%
2020/02/18	1	42.45	1	42.55	42.55	0	2,479	0.00%
2020/02/17	0	0.00	3	42.70	42.55	-3	2,669	-0.11%
2020/02/13	3	42.87	4	42.81	42.75	-1	2,708	-0.04%
2020/02/12	0	0.00	2	42.70	42.60	-2	2,724	-0.07%
2020/02/11	3	42.40	1	42.45	42.30	2	2,738	0.07%
2020/02/10	0	0.00	2	41.90	42.00	-2	2,754	-0.07%
2020/02/07	10	42.10	4	42.19	42.10	6	2,780	0.22%
2020/02/05	1	41.85	0	0.00	42.05	1	2,784	0.04%
2020/02/04	2	41.80	6	41.65	41.70	-4	2,775	-0.14%
2020/02/03	2	41.40	0	0.00	41.60	2	2,743	0.07%
2020/01/30	4	42.96	5	43.83	42.10	-1	2,738	-0.04%
2020/01/20	3	45.30	2	45.48	45.45	1	2,685	0.04%
2020/01/17	2	45.00	0	0.00	44.95	2	2,685	0.07%
2020/01/16	1	45.20	1	45.10	44.95	0	2,734	0.00%
2020/01/15	0	0.00	1	45.05	45.10	-1	2,781	-0.04%
2020/01/14	5	45.51	0	0.00	45.25	5	2,790	0.18%
2020/01/13	10	45.17	1	45.25	45.35	9	2,805	0.32%
2020/01/10	0	0.00	3	44.80	44.95	-3	2,826	-0.11%
2020/01/09	1	44.55	1	44.75	44.65	0	2,887	0.00%
2020/01/08	0	0.00	2	44.25	44.10	-2	2,905	-0.07%
2020/01/07	0	0.00	1	44.55	44.60	-1	2,929	-0.03%
2020/01/03	0.1	45.10	0	0.00	45.10	0.1	2,925	0.00%
2019/12/31	5	45.23	2	45.35	45.20	3	2,974	0.10%
2019/12/30	0	0.00	7	45.74	45.50	-7	2,964	-0.24%
2019/12/27	0	0.00	5	45.30	45.40	-5	2,945	-0.17%
2019/12/26	0	0.00	2	45.25	45.15	-2	2,932	-0.07%
2019/12/25	1	45.20	0	0.00	45.20	1	2,932	0.03%
2019/12/24	7	44.24	0	0.00	44.70	7	2,909	0.24%
2019/12/23	2	44.75	0	0.00	43.90	2	2,739	0.07%
2019/12/20	0	0.00	1	45.05	43.90	-1	2,586	-0.04%
2019/12/19	4	44.54	0	0.00	44.30	4	2,435	0.16%
2019/12/18	12	45.03	3	45.30	44.90	9	2,377	0.38%
2019/12/17	2	45.50	3	45.60	45.60	-1	2,336	-0.04%
2019/12/16	0	0.00	5	46.28	45.80	-5	2,299	-0.22%
2019/12/12	6	45.70	3	45.50	45.55	3	2,231	0.13%
2019/12/11	0	0.00	2	45.55	45.50	-2	2,220	-0.09%
2019/12/10	0	0.00	3	45.68	45.65	-3	2,205	-0.14%
2019/12/09	1	46.10	7	45.88	45.75	-6	2,196	-0.27%
2019/12/06	2	45.88	3	46.00	45.80	-1	2,178	-0.05%
2019/12/05	1	46.25	1	46.70	45.85	0	2,159	0.00%
2019/12/04	0	0.00	2	46.05	46.30	-2	2,119	-0.09%
2019/12/03	1	45.85	0	0.00	46.35	1	2,115	0.05%
2019/12/02	0	0.00	1	45.70	45.75	-1	2,120	-0.05%
2019/11/29	2	45.83	0	0.00	45.60	2	2,116	0.09%
2019/11/28	1	46.60	1	46.95	46.35	0	2,073	0.00%
2019/11/26	3	46.87	2	46.85	46.25	1	2,046	0.05%
2019/11/25	5	46.35	0	0.00	46.75	5	1,976	0.25%
2019/11/21	3	46.90	9	46.65	46.85	-6	1,970	-0.30%
2019/11/20	3	47.23	4	47.51	47.00	-1	1,955	-0.05%
2019/11/19	6	47.46	0	0.00	47.40	6	1,928	0.31%
2019/11/18	2	47.83	0	0.00	47.65	2	1,887	0.11%
2019/11/15	13	48.17	1	48.75	48.15	12	1,869	0.64%
2019/11/14	19	47.26	13	48.43	48.30	6	1,824	0.33%
2019/11/13	3	45.82	2	46.00	45.80	1	1,658	0.06%
2019/11/12	1	46.50	0	0.00	46.70	1	1,703	0.06%
2019/11/11	1	46.60	1	46.95	46.75	0	1,759	0.00%
2019/11/08	1	47.20	7	47.70	47.35	-6	1,751	-0.34%
2019/11/07	0	0.00	1	47.35	47.45	-1	1,768	-0.06%
2019/11/06	2	47.10	14.4	47.28	47.45	-12.4	1,752	-0.71%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/11/01	4	46.35	1	46.45	46.50	3	1,738	0.17%
2019/10/30	0	0.00	6	46.50	46.60	-6	1,748	-0.34%
2019/10/29	0	0.00	2	46.00	45.90	-2	1,724	-0.12%
2019/10/28	0	0.00	6	46.40	46.60	-6	1,706	-0.35%
2019/10/25	1	46.80	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	3	46.50	46.75	-3	1,682	-0.18%
2019/10/23	0	0.00	3	45.90	45.95	-3	1,629	-0.18%
2019/10/22	2	45.28	2	45.65	45.25	0	1,598	0.00%
2019/10/21	3	45.28	5	45.60	45.75	-2	1,589	-0.13%
2019/10/18	9	45.39	0	0.00	45.50	9	1,569	0.57%
2019/10/17	0	0.00	3	45.33	45.30	-3	1,529	-0.20%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	4	43.95	1	44.30	44.30	3	1,464	0.20%
2019/10/14	0	0.00	2	43.43	43.30	-2	1,437	-0.14%
2019/10/08	0	0.00	3	43.15	43.60	-3	1,423	-0.21%
2019/10/07	1.4	42.89	5	43.20	42.95	-3.6	1,396	-0.26%
2019/10/01	0	0.00	0.5	42.00	42.05	-0.5	1,406	-0.04%
2019/09/27	2	41.63	0	0.00	41.50	2	1,438	0.14%
2019/09/26	5	41.90	5	41.95	41.85	0	1,442	0.00%
2019/09/24	5	42.28	0	0.00	42.15	5	1,463	0.34%
2019/09/23	6	41.95	0	0.00	41.95	6	1,463	0.41%
2019/09/20	2	42.35	1	42.55	42.10	1	1,471	0.07%
2019/09/19	1	42.55	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	1	43.25	43.15	-1	1,595	-0.06%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/11	0	0.00	1	43.35	43.00	-1	1,993	-0.05%
2019/09/09	0	0.00	5	43.00	42.95	-5	1,997	-0.25%
2019/09/04	0	0.00	3	42.93	43.00	-3	2,019	-0.15%
2019/09/03	2	42.50	0	0.00	42.50	2	2,025	0.10%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/27	1	41.80	5	42.25	41.80	-4	2,060	-0.19%
2019/08/26	2	42.50	0	0.00	42.45	2	2,026	0.10%
2019/08/22	1	43.15	0	0.00	43.20	1	2,021	0.05%
2019/08/16	0.2	43.20	0.2	43.20	43.20	0	2,045	0.00%
2019/08/15	6	43.27	13	43.33	43.40	-7	2,022	-0.35%
2019/08/14	6	43.06	4.2	43.06	42.75	1.8	1,953	0.09%
2019/08/13	0	0.00	1	42.55	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	1	41.95	42.40	-1	1,881	-0.05%
2019/08/08	0	0.00	10	40.70	41.10	-10	1,867	-0.54%
2019/08/07	10.3	40.50	0	0.00	40.40	10.3	1,889	0.54%
2019/08/06	5	39.30	0	0.00	40.80	5	1,915	0.26%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	2	40.40	0	0.00	40.35	2	1,920	0.10%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/31	1	41.45	2	41.35	41.45	-1	1,955	-0.05%
2019/07/29	1	41.80	0	0.00	42.00	1	1,968	0.05%
2019/07/24	1	41.20	3	41.30	41.05	-2	1,976	-0.10%
2019/07/23	0.3	41.75	1	41.90	41.70	-0.7	1,963	-0.04%
2019/07/22	0	0.00	1	42.20	42.20	-1	1,966	-0.05%
2019/07/19	0	0.00	1	42.00	41.85	-1	1,976	-0.05%
2019/07/18	1	41.60	0	0.00	41.60	1	1,987	0.05%
2019/07/17	4	41.53	0	0.00	41.35	4	1,998	0.20%
2019/07/16	1	41.75	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	2	42.03	42.00	-2	2,014	-0.10%
2019/07/12	1	42.25	1	42.30	42.30	0	2,069	0.00%
2019/07/11	1	42.70	0	0.00	42.60	1	2,087	0.05%
2019/07/10	1	42.30	0	0.00	42.55	1	2,116	0.05%
2019/07/08	3	42.37	0	0.00	42.50	3	2,145	0.14%
2019/07/05	7	42.76	0	0.00	42.85	7	2,166	0.32%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/07/01	0.8	44.50	0.7	44.50	44.55	0.1	2,256	0.00%
2019/06/28	1	44.40	2	44.70	44.40	-1	2,274	-0.04%
2019/06/27	3	45.17	2	45.20	44.80	1	2,290	0.04%
2019/06/26	4	45.45	2	45.40	45.30	2	2,392	0.08%
2019/06/25	3	44.62	14	45.14	46.25	-11	2,402	-0.46%
2019/06/24	0	0.00	3	45.02	45.50	-3	2,274	-0.13%
2019/06/21	3	44.53	7	44.57	44.40	-4	2,139	-0.19%
2019/06/20	2	44.40	11	44.11	44.20	-9	2,005	-0.45%
2019/06/19	10	43.25	18	43.23	43.65	-8	1,965	-0.41%
2019/06/18	1	42.40	4	42.31	42.45	-3	1,891	-0.16%
2019/06/17	3	41.97	0	0.00	42.20	3	1,881	0.16%
2019/06/13	2	41.45	0	0.00	41.45	2	1,904	0.11%
2019/06/12	2	42.18	2	42.10	42.20	0	1,923	0.00%
2019/06/11	0	0.00	1	41.80	42.20	-1	1,914	-0.05%
2019/06/10	1	41.40	0	0.00	41.30	1	1,893	0.05%
2019/06/06	0	0.00	1	40.75	40.70	-1	1,889	-0.05%
2019/06/04	2	40.60	1	40.95	40.95	1	1,909	0.05%
2019/06/03	3	41.20	22	40.64	41.10	-19	1,872	-1.01%
2019/05/31	1	40.45	2.7	40.84	40.90	-1.7	1,875	-0.09%
2019/05/30	0	0.00	1	40.60	40.45	-1	1,870	-0.05%
2019/05/29	14	40.29	0	0.00	40.15	14	1,882	0.74%
2019/05/28	1	41.15	2	41.18	40.75	-1	1,887	-0.05%
2019/05/27	3	40.47	1	40.75	40.75	2	1,839	0.11%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/23	1	40.25	1	40.30	40.30	0	1,855	0.00%
2019/05/20	1	40.20	1	40.20	40.70	0	1,884	0.00%
2019/05/15	0	0.00	1	40.80	41.00	-1	1,899	-0.05%
2019/05/14	2	40.20	1	40.50	39.90	1	1,882	0.05%
2019/05/13	2	39.98	0	0.00	39.60	2	1,847	0.11%
2019/05/10	5	40.21	2	40.28	40.45	3	1,834	0.16%
2019/05/09	4	40.23	1	40.25	39.90	3	1,843	0.16%
2019/05/08	5	41.07	2	41.40	40.90	3	1,814	0.17%
2019/05/07	1	41.65	0	0.00	41.65	1	1,797	0.06%
2019/05/06	4	41.69	1	41.65	41.60	3	1,797	0.17%
2019/04/26	0.2	41.70	0	0.00	41.65	0.2	1,777	0.01%
2019/04/25	2	41.83	0	0.00	42.00	2	1,769	0.11%
2019/04/23	5	42.15	0	0.00	42.20	5	1,757	0.28%
2019/04/19	2.2	42.66	4	42.25	42.75	-1.8	1,732	-0.10%
2019/04/18	7	42.00	0	0.00	41.75	7	1,696	0.41%
2019/04/17	2	42.70	0	0.00	42.80	2	1,650	0.12%
2019/04/16	9	42.88	0	0.00	42.75	9	1,628	0.55%
2019/04/15	3	43.37	0	0.00	43.25	3	1,598	0.19%
2019/04/12	2	43.60	0	0.00	43.80	2	1,574	0.13%
2019/04/11	4	43.51	0	0.00	43.50	4	1,579	0.25%
2019/04/10	27	43.64	0	0.00	43.95	27	1,548	1.74%
2019/04/09	6	44.15	1	44.15	44.20	5	1,492	0.33%
2019/04/08	7	44.63	1	44.80	44.60	6	1,455	0.41%
2019/04/03	6.1	45.08	0.4	45.05	45.05	5.7	1,400	0.41%
2019/04/02	1.6	45.50	0	0.00	45.60	1.6	1,376	0.11%
2019/04/01	4.2	45.73	5	46.05	45.80	-0.8	1,361	-0.06%
2019/03/29	10	45.50	14	45.94	46.60	-4	1,337	-0.30%
2019/03/28	2	47.00	4	46.55	46.60	-2	1,231	-0.16%
2019/03/27	3.6	47.51	0	0.00	47.45	3.6	1,229	0.29%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	2	47.60	0	0.00	47.85	2	1,222	0.16%
2019/03/22	2	48.30	0.7	48.25	48.25	1.3	1,209	0.11%
2019/03/21	0	0.00	2	48.75	48.80	-2	1,186	-0.17%
2019/03/20	7	48.70	0	0.00	48.75	7	1,189	0.59%
2019/03/19	1	48.50	0.1	48.45	48.65	0.9	1,189	0.08%
2019/03/18	3	48.42	4	48.53	48.55	-1	1,184	-0.08%
2019/03/15	0	0.00	2	47.95	47.95	-2	1,154	-0.17%
2019/03/11	4	47.24	0	0.00	47.10	4	1,157	0.35%
2019/03/08	2	47.95	0	0.00	47.80	2	1,168	0.17%
2019/02/27	0	0.00	1	48.55	48.50	-1	1,217	-0.08%
2019/02/26	1	48.55	0	0.00	48.70	1	1,207	0.08%
2019/02/22	3	48.55	0	0.00	48.55	3	1,218	0.25%
2019/02/21	2	48.13	1	48.45	48.45	1	1,220	0.08%
2019/02/20	0	0.00	2	48.25	48.10	-2	1,227	-0.16%
2019/02/19	1	47.80	0	0.00	47.85	1	1,212	0.08%
2019/01/30	1	46.45	0	0.00	46.50	1	1,222	0.08%
2019/01/28	0	0.00	5	46.40	46.45	-5	1,196	-0.42%
2019/01/25	0	0.00	8	46.20	46.30	-8	1,207	-0.66%
2019/01/24	0	0.00	4.6	46.25	46.35	-4.6	1,208	-0.38%
2019/01/18	0	0.00	1	46.65	46.30	-1	1,242	-0.08%
2019/01/14	0	0.00	1	46.70	46.40	-1	1,297	-0.08%
2019/01/09	0	0.00	2	46.85	46.95	-2	1,367	-0.15%
2019/01/08	1	45.60	1	45.55	45.50	0	1,382	0.00%
2018/12/25	0	0.00	0.6	44.45	44.40	-0.6	2,029	-0.03%
2018/12/22	2	45.25	0	0.00	45.10	2	2,104	0.10%
2018/12/20	2	45.53	0	0.00	44.90	2	2,244	0.09%
2018/12/19	1	46.60	0	0.00	46.50	1	2,298	0.04%
2018/12/13	0	0.00	1	47.80	47.90	-1	2,460	-0.04%
2018/12/11	1	46.95	0	0.00	47.00	1	2,541	0.04%
2018/12/07	1	47.50	0	0.00	47.70	1	2,610	0.04%
2018/12/06	5	48.55	0	0.00	47.20	5	2,643	0.19%
2018/12/03	1	49.00	0	0.00	48.55	1	2,660	0.04%
2018/11/30	0	0.00	2	48.50	48.95	-2	2,651	-0.08%
2018/11/28	0	0.00	15	47.95	48.35	-15	2,616	-0.57%
2018/11/20	0	0.00	10	47.46	47.45	-10	2,711	-0.37%
2018/11/19	0	0.00	2	47.15	47.25	-2	2,797	-0.07%
2018/11/16	0	0.00	2	46.15	46.20	-2	2,816	-0.07%
2018/11/15	4	45.90	3	46.00	45.85	1	2,841	0.04%
2018/11/14	0	0.00	5	44.65	45.05	-5	2,835	-0.18%
2018/11/13	0	0.00	1	44.65	44.60	-1	2,896	-0.03%
2018/11/12	0	0.00	5	44.10	43.85	-5	2,915	-0.17%
2018/11/08	0	0.00	2	44.10	44.25	-2	2,940	-0.07%
2018/11/06	0	0.00	9	42.93	42.65	-9	2,984	-0.30%
2018/11/05	1.4	42.96	0	0.00	43.00	1.4	3,038	0.05%
2018/11/02	1	43.15	0	0.00	43.30	1	3,052	0.03%
2018/11/01	1	43.25	0	0.00	43.05	1	3,045	0.03%
2018/10/31	0.1	42.60	0	0.00	42.80	0.1	3,049	0.00%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/29	5	42.05	0	0.00	41.85	5	3,074	0.16%
2018/10/25	0	0.00	1	42.30	42.05	-1	3,181	-0.03%
2018/10/23	5.1	43.81	0	0.00	44.40	5.1	3,290	0.15%
2018/10/22	0	0.00	1	44.00	44.00	-1	3,333	-0.03%
2018/10/19	5.9	43.67	1	43.55	43.85	4.9	3,340	0.15%
2018/10/18	3.1	44.84	0	0.00	44.35	3.1	3,332	0.09%
2018/10/17	2	45.30	0	0.00	44.95	2	3,329	0.06%
2018/10/16	0	0.00	1.8	44.87	44.80	-1.8	3,318	-0.05%
2018/10/15	8	45.63	6	45.45	45.50	2	3,301	0.06%
2018/10/12	8	44.96	5	46.50	46.05	3	3,288	0.09%
2018/10/11	0	0.00	2	48.85	45.40	-2	3,248	-0.06%
2018/10/09	3	51.00	0	0.00	50.40	3	3,134	0.10%
2018/10/08	0	0.00	14.6	51.01	50.50	-14.6	3,142	-0.46%
2018/09/26	1	35.85	10	35.83	35.75	-9	3,086	-0.29%
2018/09/25	11	35.90	13	35.94	35.95	-2	3,035	-0.07%
2018/09/21	4	34.85	1	35.00	35.15	3	2,902	0.10%
2018/09/20	1	34.70	0	0.00	34.70	1	2,886	0.03%
2018/09/19	0	0.00	1	35.35	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	4	35.28	35.35	-4	2,873	-0.14%
2018/09/17	0	0.00	3	34.90	35.20	-3	2,866	-0.10%
2018/09/14	0	0.00	3	35.00	35.05	-3	2,836	-0.11%
2018/09/13	5	34.40	1	34.20	34.80	4	2,776	0.14%
2018/09/10	0	0.00	1	33.15	33.15	-1	2,820	-0.04%
2018/09/07	5	33.85	0	0.00	33.45	5	2,866	0.17%
2018/09/05	10	34.20	0	0.00	33.75	10	2,908	0.34%
2018/08/23	1	34.35	0	0.00	34.50	1	3,259	0.03%
2018/08/16	0	0.00	2	34.35	34.30	-2	3,333	-0.06%
2018/08/15	5	34.40	7	34.44	34.30	-2	3,299	-0.06%
2018/08/14	2	33.85	0.2	33.95	34.00	1.8	3,240	0.06%
2018/08/03	0	0.00	2	34.10	34.20	-2	3,298	-0.06%
2018/08/02	0	0.00	1	33.90	33.55	-1	3,269	-0.03%
2018/08/01	1	33.60	1	34.20	33.70	0	3,259	0.00%
2018/07/31	3	33.65	2	33.95	33.95	1	3,217	0.03%
2018/07/26	0	0.00	1	33.50	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/23	1	33.20	0	0.00	33.00	1	3,290	0.03%
2018/07/20	4	34.76	0	0.00	34.90	4	3,248	0.12%
2018/07/19	3	35.00	0	0.00	34.90	3	3,211	0.09%
2018/07/18	2	35.03	0	0.00	35.00	2	3,209	0.06%
2018/07/13	0	0.00	0.2	35.00	35.20	-0.2	3,289	-0.01%
2018/07/06	0	0.00	2	33.65	33.50	-2	3,807	-0.05%
2018/07/05	0	0.00	1	34.10	33.80	-1	3,893	-0.03%
2018/07/04	1	34.30	0	0.00	34.20	1	4,025	0.02%
2018/07/03	1	34.70	1	34.50	34.25	0	4,200	0.00%
2018/06/27	5	35.00	0	0.00	34.70	5	4,224	0.12%
2018/06/26	1	34.95	0	0.00	35.05	1	4,254	0.02%
2018/06/22	0	0.00	1	35.75	35.70	-1	4,728	-0.02%
2018/06/21	0	0.00	6	36.00	36.00	-6	4,742	-0.13%
2018/06/19	4.5	35.83	0	0.00	35.60	4.5	4,845	0.09%
2018/06/15	10	35.83	0	0.00	36.20	10	4,892	0.20%
2018/06/14	4	35.85	0	0.00	35.70	4	4,821	0.08%
2018/06/13	3	35.92	0	0.00	35.80	3	4,796	0.06%
2018/06/12	0	0.00	2	36.08	36.15	-2	4,798	-0.04%
2018/06/11	2	36.50	0	0.00	36.40	2	4,823	0.04%
2018/06/08	0	0.00	4.8	36.65	36.70	-4.8	4,842	-0.10%
2018/06/07	2	36.85	0	0.00	36.95	2	4,839	0.04%
2018/06/06	2	37.10	0.4	36.95	37.15	1.6	4,844	0.03%
2018/06/05	1	36.60	14	36.57	36.75	-13	4,780	-0.27%
2018/06/04	0	0.00	28	36.36	36.45	-28	4,801	-0.58%
2018/05/30	0	0.00	14	35.50	35.30	-14	4,765	-0.29%
2018/05/28	3.1	35.84	0	0.00	35.70	3.1	4,756	0.07%
2018/05/23	3	35.70	0	0.00	35.70	3	4,811	0.06%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	0	0.00	15	35.81	35.80	-15	4,864	-0.31%
2018/05/18	49	35.56	0	0.00	35.35	49	4,858	1.01%
2018/05/16	1	35.85	3	35.90	35.80	-2	4,922	-0.04%
2018/05/14	1	35.85	0	0.00	35.85	1	5,091	0.02%
2018/05/11	1	35.50	2	35.70	35.55	-1	5,102	-0.02%
2018/05/09	2	35.40	1	35.40	35.45	1	5,117	0.02%
2018/05/08	3	35.40	13	35.33	35.50	-10	5,154	-0.19%
2018/05/07	1	35.25	2	35.20	35.40	-1	5,185	-0.02%
2018/05/04	7	35.24	9	35.21	35.10	-2	5,199	-0.04%
2018/05/03	2.4	35.75	0	0.00	35.50	2.4	5,208	0.05%
2018/05/02	0	0.00	1	36.10	36.00	-1	5,291	-0.02%
2018/04/30	41	35.59	1	35.50	35.65	40	5,294	0.76%
2018/04/26	0	0.00	5	35.70	35.45	-5	5,322	-0.09%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/23	1	36.45	4	36.19	36.30	-3	5,321	-0.06%
2018/04/20	0	0.00	2	36.40	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	9	36.17	36.25	-9	5,352	-0.17%
2018/04/18	1	36.00	1	35.95	36.00	0	5,335	0.00%
2018/04/17	4	36.03	15	36.04	35.60	-11	5,330	-0.21%
2018/04/16	7	36.58	0	0.00	36.50	7	5,231	0.13%
2018/04/13	3	36.37	0	0.00	36.50	3	5,228	0.06%
2018/04/12	25.2	36.37	25	36.29	36.20	0.2	5,221	0.00%
2018/04/11	5	35.87	2	35.80	35.80	3	5,124	0.06%
2018/04/10	11	35.79	5	35.95	35.60	6	5,051	0.12%
2018/04/09	7	35.23	1	35.25	35.40	6	4,957	0.12%
2018/04/03	0	0.00	3	34.05	34.15	-3	4,786	-0.06%
2018/03/31	6	34.23	1	34.20	34.10	5	4,784	0.10%
2018/03/29	6	34.39	0.4	34.20	34.30	5.6	4,727	0.12%
2018/03/28	2	34.00	3	34.45	34.45	-1	4,707	-0.02%
2018/03/27	30.8	35.45	33.2	35.24	34.55	-2.4	4,635	-0.05%
2018/03/26	0	0.00	8	33.91	33.90	-8	4,144	-0.19%
2018/03/23	0	0.00	2	33.90	33.90	-2	4,117	-0.05%
2018/03/22	1	34.45	8	34.34	34.00	-7	4,039	-0.17%
2018/03/21	1	34.40	0	0.00	34.35	1	3,971	0.03%
2018/03/20	0	0.00	0.3	33.85	33.90	-0.3	3,905	-0.01%
2018/03/19	5	33.90	13	33.89	33.90	-8	3,880	-0.21%
2018/03/16	0	0.00	3.3	33.68	33.65	-3.3	3,862	-0.09%
2018/03/15	10	33.97	11	33.99	33.90	-1	3,810	-0.03%
2018/03/14	0	0.00	6	33.38	33.40	-6	3,735	-0.16%
2018/03/12	0	0.00	2	33.70	33.70	-2	3,719	-0.05%
2018/03/09	0	0.00	4	33.28	33.25	-4	3,724	-0.11%
2018/03/08	2	33.45	4	33.40	33.35	-2	3,730	-0.05%
2018/03/07	1	33.25	5	33.15	33.20	-4	3,665	-0.11%
2018/03/06	0	0.00	1	32.70	32.60	-1	3,602	-0.03%
2018/03/05	8	32.67	12	32.98	32.35	-4	3,664	-0.11%
2018/03/02	3	32.17	1	32.55	32.40	2	3,639	0.05%
2018/03/01	10	32.45	11	32.45	32.50	-1	3,660	-0.03%
2018/02/27	2	32.35	0	0.00	32.15	2	3,672	0.05%
2018/02/26	11	32.85	10	32.80	32.80	1	3,680	0.03%
2018/02/22	3	32.20	0	0.00	32.25	3	3,820	0.08%
2018/02/21	10	31.45	0.2	31.65	31.65	9.8	4,040	0.24%
2018/02/12	10.1	30.70	0	0.00	30.95	10.1	4,479	0.23%
2018/02/09	3	30.33	0	0.00	30.70	3	4,500	0.07%
2018/02/08	1	31.00	0	0.00	30.70	1	4,450	0.02%
2018/02/07	3	31.33	0	0.00	30.85	3	4,550	0.07%
2018/02/06	11	30.88	0	0.00	30.70	11	4,537	0.24%
2018/02/05	2	32.33	0	0.00	32.45	2	4,464	0.04%
2018/02/02	6	32.82	5	33.05	32.80	1	4,430	0.02%
2018/02/01	0	0.00	2	33.50	33.10	-2	4,478	-0.04%
2018/01/31	0	0.00	1	33.50	33.45	-1	4,616	-0.02%
2018/01/30	21	33.13	0	0.00	33.05	21	4,627	0.45%
2018/01/29	5	33.80	0	0.00	33.65	5	4,610	0.11%
2018/01/26	0	0.00	1	33.85	33.65	-1	4,610	-0.02%
2018/01/25	0.6	33.80	8	33.89	33.95	-7.4	4,586	-0.16%
2018/01/24	8	33.52	5	33.52	33.50	3	4,539	0.07%
2018/01/22	0	0.00	3	33.50	33.55	-3	4,618	-0.06%
2018/01/19	5	33.21	12.2	33.38	33.20	-7.2	4,683	-0.15%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	7	33.81	2	33.83	33.80	5	4,614	0.11%
2018/01/16	2	33.95	5.4	33.84	33.95	-3.4	4,600	-0.07%
2018/01/15	0	0.00	9	33.52	33.65	-9	4,564	-0.20%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	0	0.00	1	33.30	33.35	-1	4,519	-0.02%
2018/01/10	2	33.25	7.8	33.28	33.30	-5.8	4,495	-0.13%
2018/01/09	3	33.10	23.4	33.23	33.30	-20.4	4,468	-0.46%
2018/01/08	1	33.45	1	33.40	33.30	0	4,471	0.00%
2018/01/05	5	32.76	3	33.02	33.10	2	4,407	0.05%
2018/01/04	2	32.48	53	32.53	32.55	-51	4,335	-1.18%
2018/01/03	5	32.37	23	32.35	32.40	-18	4,313	-0.42%