潤泰新 (9945)-第一金-安和券商分點個股進出

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

潤泰新

(9945)

可現股當沖

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

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	19	42.11	16.9	42.59	42.45	2.1	9,754	0.02%
2024/05/02	203.1	40.52	208	41.07	42.25	-4.9	8,177	-0.06%	大買/大賣/
2024/04/30	24	38.88	15	39.23	38.45	9	6,856	0.13%
2024/04/29	3	38.75	10	38.58	38.75	-7	6,442	-0.11%
2024/04/26	6	37.41	19.5	37.57	37.90	-13.5	6,187	-0.22%
2024/04/24	52	36.85	0	0.00	36.85	52	5,939	0.88%
2024/04/23	2	36.85	5	36.83	36.95	-3	5,998	-0.05%
2024/04/22	22	36.73	0	0.00	36.60	22	6,018	0.37%
2024/04/19	7	35.92	4	36.04	36.15	3	5,776	0.05%
2024/04/18	8	35.83	1	36.10	36.45	7	5,567	0.13%
2024/04/16	2	34.45	0	0.00	34.45	2	5,263	0.04%
2024/04/15	1	35.25	0	0.00	35.20	1	5,183	0.02%
2024/04/11	0.3	34.85	0	0.00	34.90	0.3	5,142	0.01%
2024/04/08	3	34.48	1	34.50	34.50	2	5,354	0.04%
2024/04/03	3	34.82	0	0.00	34.65	3	5,405	0.06%
2024/04/02	4	35.06	4	35.05	35.05	0	5,487	0.00%
2024/04/01	2	35.25	0	0.00	35.45	2	5,485	0.04%
2024/03/29	50	35.15	0	35.15	35.15	50	5,472	0.91%
2024/03/26	1	34.95	0	0.00	35.20	1	5,387	0.02%
2024/03/25	2	35.40	0	0.00	35.15	2	5,356	0.04%
2024/03/22	1	34.95	0	0.00	35.10	1	5,335	0.02%
2024/03/21	0.4	34.90	1.7	35.18	35.35	-1.3	5,325	-0.02%
2024/03/19	5	34.25	0	0.00	34.10	5	5,745	0.09%
2024/03/18	3	34.75	0	0.00	34.70	3	5,617	0.05%
2024/03/15	8	35.03	0	0.00	35.00	8	5,568	0.14%
2024/03/14	19	35.65	0	0.00	35.50	19	5,457	0.35%
2024/03/13	0	0.00	0.5	36.85	36.85	-0.5	5,191	-0.01%
2024/03/12	1	36.40	1	36.90	36.95	0	5,182	0.00%
2024/03/11	0	0.00	9.5	36.24	36.40	-9.5	5,193	-0.18%
2024/03/08	0.1	35.85	14	35.92	35.85	-14	5,166	-0.27%
2024/03/07	1.1	35.76	0.3	35.90	35.85	0.8	5,293	0.02%
2024/03/06	1	36.15	4	36.16	36.15	-3	5,262	-0.06%
2024/03/05	0.1	35.75	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	1	35.70	0	0.00	35.65	1	5,303	0.02%
2024/02/29	1	35.95	1.9	36.23	36.35	-0.9	5,261	-0.02%
2024/02/27	2	36.35	3	36.35	36.20	-1	5,240	-0.02%
2024/02/26	1	36.65	0	0.00	36.65	1	5,247	0.02%
2024/02/23	3	36.77	2	36.70	36.70	1	5,259	0.02%
2024/02/22	0	0.00	2	37.25	37.05	-2	5,303	-0.04%
2024/02/21	2.2	36.84	0	0.00	36.85	2.2	5,353	0.04%
2024/02/20	2	36.90	1	37.25	36.95	1	5,374	0.02%
2024/02/19	1	36.70	12	36.66	37.15	-11	5,410	-0.20%
2024/02/16	1	36.20	2	36.23	36.20	-1	5,509	-0.02%
2024/02/15	6	35.65	5	36.00	36.10	1	5,583	0.02%
2024/02/01	0.1	36.05	2	36.13	36.10	-1.9	5,476	-0.03%
2024/01/30	0	0.00	1	36.80	35.90	-1	5,473	-0.02%
2024/01/29	0	0.00	1.2	36.47	36.35	-1.2	5,475	-0.02%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/25	5	35.85	0	0.00	35.80	5	5,497	0.09%
2024/01/24	15	36.17	1	36.05	36.00	14	5,483	0.26%
2024/01/23	0	0.00	3.6	35.64	35.60	-3.6	5,510	-0.07%
2024/01/22	8	35.46	0	0.00	35.45	8	5,501	0.15%
2024/01/18	3	34.80	0	0.00	34.80	3	5,448	0.06%
2024/01/17	7	35.24	6	35.40	34.90	1	5,386	0.02%
2024/01/16	7	36.42	0	0.00	35.90	7	5,227	0.13%
2024/01/11	3	36.78	0	0.00	37.00	3	5,185	0.06%
2024/01/10	1	36.95	0	0.00	36.95	1	5,178	0.02%
2024/01/09	1.1	37.26	0	0.00	37.20	1.1	5,158	0.02%
2024/01/04	0	0.00	2	38.50	38.55	-2	5,023	-0.04%
2024/01/03	5	38.84	11	38.74	38.70	-6	5,005	-0.12%
2024/01/02	0	0.00	1	38.70	39.25	-1	4,893	-0.02%
2023/12/29	0	0.00	0.7	37.80	37.75	-0.7	4,681	-0.01%
2023/12/28	1	37.65	1	37.80	37.85	0	4,656	0.00%
2023/12/27	1	36.90	0	0.00	37.00	1	4,579	0.02%
2023/12/26	0	0.00	0.7	36.70	36.70	-0.7	4,532	-0.02%
2023/12/25	0	0.00	0.9	36.45	36.25	-0.9	4,535	-0.02%
2023/12/22	0.7	36.60	0	0.00	36.25	0.7	4,613	0.01%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/19	3	36.45	0	0.00	36.45	3	4,859	0.06%
2023/12/18	1	37.05	3	37.20	37.00	-2	4,835	-0.04%
2023/12/15	0.1	36.90	1.4	37.05	36.75	-1.3	4,782	-0.03%
2023/12/13	2.8	36.27	0	0.00	35.90	2.8	4,193	0.07%
2023/12/11	0	36.55	1	36.30	36.50	-1	4,281	-0.02%
2023/12/06	2	37.53	0	0.00	37.30	2	4,430	0.05%
2023/12/05	1	36.70	3.6	36.77	36.75	-2.6	4,490	-0.06%
2023/12/04	0.9	36.80	1.2	37.05	37.15	-0.3	4,754	-0.01%
2023/12/01	2	35.80	0	0.00	35.80	2	4,689	0.04%
2023/11/30	1	35.80	0	0.00	35.80	1	4,809	0.02%
2023/11/28	0	0.00	13	35.90	35.85	-13	4,739	-0.27%
2023/11/24	0	0.00	4	35.94	35.85	-4	4,687	-0.09%
2023/11/22	1	35.70	1	35.75	35.75	0	4,762	0.00%
2023/11/20	1	35.90	0	0.00	35.80	1	4,752	0.02%
2023/11/16	4	36.73	0	0.00	36.80	4	4,779	0.08%
2023/11/15	0	0.00	1	36.50	36.70	-1	4,790	-0.02%
2023/11/14	5	35.40	1.3	35.42	35.50	3.7	4,642	0.08%
2023/11/13	10	34.70	10	34.50	34.70	0	4,594	0.00%
2023/11/07	0	0.00	0.9	34.15	34.10	-0.9	4,720	-0.02%
2023/10/31	0	32.82	0	0.00	32.40	0	4,855	0.00%
2023/10/30	0	0.00	4	33.45	33.20	-4	4,859	-0.08%
2023/10/27	0	0.00	12	33.38	33.40	-12	4,903	-0.24%
2023/10/25	0	0.00	1	33.75	33.80	-1	5,042	-0.02%
2023/10/24	0.5	33.50	0.1	33.55	33.55	0.4	5,088	0.01%
2023/10/23	1	33.25	0	0.00	33.20	1	5,127	0.02%
2023/10/20	2	32.70	0	0.00	33.20	2	5,154	0.04%
2023/10/19	1	33.40	0	0.00	33.40	1	5,153	0.02%
2023/10/18	2	34.20	0	0.00	34.10	2	5,155	0.04%
2023/10/17	0	0.00	0.1	35.00	34.65	-0.1	5,158	0.00%
2023/10/12	2	35.48	0.1	35.65	35.75	1.9	5,401	0.04%
2023/10/05	0.3	34.20	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	0.1	34.55	0	0.00	34.00	0.1	5,481	0.00%
2023/10/03	2	34.98	0.9	35.05	34.90	1.1	5,447	0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/27	0	0.00	2	35.15	35.20	-2	5,440	-0.04%
2023/09/26	5	35.64	0	0.00	35.30	5	5,428	0.09%
2023/09/25	2.5	36.88	0	0.00	36.70	2.5	5,280	0.05%
2023/09/13	0	0.00	1	35.35	34.90	-1	5,230	-0.02%
2023/09/12	0	0.00	200	34.69	35.00	-200	5,285	-3.78%	大賣/鉅額交易
2023/09/11	0.1	34.85	0	0.00	34.75	0.1	5,299	0.00%
2023/09/07	2	35.45	0	0.00	35.00	2	5,454	0.04%
2023/09/06	1	35.80	2	35.85	35.60	-1	5,452	-0.02%
2023/09/05	0	0.00	8	36.37	36.40	-8	5,413	-0.15%
2023/09/04	0	0.00	6	36.10	36.10	-6	5,409	-0.11%
2023/09/01	0	0.00	0	35.55	36.60	0	5,424	0.00%
2023/08/31	0	0.00	4.3	36.83	36.85	-4.3	5,542	-0.08%
2023/08/29	0	0.00	3	36.57	36.65	-3	5,614	-0.05%
2023/08/28	22	35.39	7	35.66	35.70	15	5,309	0.28%
2023/08/17	3	33.13	0	0.00	33.20	3	5,242	0.06%
2023/08/16	1	33.85	5	34.10	33.80	-4	5,159	-0.08%
2023/08/15	2	34.60	0	0.00	34.50	2	5,126	0.04%
2023/08/14	0.1	34.55	0	0.00	34.55	0.1	5,142	0.00%
2023/08/11	126	35.28	0	0.00	35.05	126	5,142	2.45%	大買/鉅額交易
2023/08/10	3	34.67	0	0.00	34.55	3	5,136	0.06%
2023/08/09	81.1	34.93	0	0.00	34.85	81.1	5,172	1.57%
2023/08/08	7	34.96	0	0.00	34.90	7	5,184	0.14%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/04	1	35.15	0	0.00	35.15	1	5,202	0.02%
2023/08/02	0.2	35.37	0	0.00	35.10	0.2	5,198	0.00%
2023/07/31	1	35.65	0	0.00	35.60	1	5,166	0.02%
2023/07/28	3	35.63	2	35.75	35.60	1	5,157	0.02%
2023/07/27	2	35.95	0	0.00	36.15	2	5,139	0.04%
2023/07/25	0.2	35.10	0	0.00	35.05	0.2	5,106	0.00%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/17	2	35.25	1	35.20	35.45	1	5,114	0.02%
2023/07/14	1	35.50	0	0.00	35.55	1	5,150	0.02%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	7	35.35	0	0.00	35.25	7	5,162	0.14%
2023/07/10	5	36.00	0	0.00	35.85	5	5,193	0.10%
2023/07/07	2.3	35.16	0	0.00	35.40	2.3	5,242	0.04%
2023/07/06	4	35.80	1.5	35.98	35.55	2.5	5,242	0.05%
2023/07/05	3	36.58	0	0.00	36.15	3	5,169	0.06%
2023/07/04	0	0.00	1	35.95	36.00	-1	5,189	-0.02%
2023/06/20	1	36.10	0	0.00	36.15	1	5,639	0.02%
2023/06/16	0	0.00	1	36.50	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	1	36.35	36.70	-1	6,667	-0.01%
2023/06/14	0	0.00	0	36.50	36.50	0	6,906	0.00%
2023/06/13	0	0.00	2	36.63	36.75	-2	7,974	-0.03%
2023/06/12	1	35.65	20	35.74	35.55	-19	7,935	-0.24%
2023/06/08	0.5	36.50	0	0.00	36.25	0.5	7,979	0.01%
2023/06/07	1	36.70	2	36.85	36.85	-1	7,999	-0.01%
2023/06/06	2.5	37.00	2	36.75	37.00	0.5	7,968	0.01%
2023/06/05	19	36.68	4	35.90	36.95	15	7,832	0.19%
2023/06/02	1	34.90	0	0.00	35.05	1	7,564	0.01%
2023/06/01	2	34.83	0	0.00	34.90	2	7,550	0.03%
2023/05/29	1	35.00	0	0.00	35.00	1	7,700	0.01%
2023/05/26	2	34.78	0	0.00	34.90	2	7,707	0.03%
2023/05/24	0	0.00	30	35.70	35.70	-30	7,686	-0.39%
2023/05/23	0	0.00	31	35.70	35.70	-31	7,678	-0.40%
2023/05/18	3	35.35	2.5	35.53	35.45	0.5	7,642	0.01%
2023/05/16	1	34.80	2	35.05	35.10	-1	7,567	-0.01%
2023/05/15	3	34.33	4	34.39	34.50	-1	7,585	-0.01%
2023/05/12	6	34.88	0	0.00	34.85	6	7,513	0.08%
2023/05/10	2	35.43	1	35.40	35.50	1	7,450	0.01%
2023/05/09	6	35.83	0	0.00	35.75	6	7,428	0.08%
2023/05/08	5	35.72	0	0.00	35.80	5	7,447	0.07%
2023/05/05	0	0.00	2	35.73	35.60	-2	7,437	-0.03%
2023/04/28	0	0.00	0.5	35.75	35.80	-0.5	7,729	-0.01%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/25	1	35.35	5	35.76	35.40	-4	7,724	-0.05%
2023/04/24	0	0.00	2	35.63	35.55	-2	7,638	-0.03%
2023/04/21	0	0.00	1	35.05	35.15	-1	7,666	-0.01%
2023/04/17	0	36.10	0	0.00	35.95	0	7,572	0.00%
2023/04/14	0.1	35.90	1	36.15	36.10	-0.9	7,546	-0.01%
2023/04/13	5	35.93	0	0.00	35.90	5	7,542	0.07%
2023/04/12	1	36.20	3	36.08	36.15	-2	7,539	-0.03%
2023/04/11	1	35.40	4	35.73	35.85	-3	7,476	-0.04%
2023/04/10	4	35.49	1	35.80	35.50	3	7,443	0.04%
2023/04/07	29	35.39	0	35.45	35.65	29	7,407	0.39%
2023/03/31	5	35.85	0	0.00	35.35	5	7,291	0.07%
2023/03/29	2.1	34.92	0	0.00	34.90	2.1	7,244	0.03%
2023/03/28	1.1	35.21	0	0.00	35.20	1.1	7,227	0.02%
2023/03/27	4	35.48	0	0.00	35.50	4	7,223	0.06%
2023/03/24	4	35.81	16	35.81	35.85	-12	7,204	-0.17%
2023/03/23	2	35.88	1	35.85	35.85	1	7,168	0.01%
2023/03/22	17	35.69	5	35.88	35.95	12	7,126	0.17%
2023/03/21	1	35.85	12.1	34.90	35.65	-11.1	6,984	-0.16%
2023/03/20	15.8	34.83	0	0.00	34.30	15.8	6,702	0.24%
2023/03/17	10.3	36.55	0	0.00	36.25	10.3	6,127	0.17%
2023/03/16	10.5	36.25	33.1	36.75	36.25	-22.6	5,954	-0.38%
2023/03/15	7.5	38.35	11	38.35	38.35	-3.5	4,988	-0.07%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	8.1	42.86	7.1	42.60	43.00	1.1	5,011	0.02%
2023/03/10	1.4	43.52	0	0.00	43.25	1.4	5,008	0.03%
2023/03/08	0	0.00	1	44.00	44.00	-1	5,069	-0.02%
2023/03/07	0	43.95	0.1	44.10	44.10	0	5,083	0.00%
2023/03/06	1	43.55	2	43.50	43.45	-1	5,069	-0.02%
2023/03/03	1	43.15	0	0.00	43.25	1	5,086	0.02%
2023/03/02	2	43.25	11	43.43	43.30	-9	5,100	-0.18%
2023/03/01	2	43.53	6	43.85	43.60	-4	5,047	-0.08%
2023/02/22	0	44.30	1	44.25	44.20	-1	4,838	-0.02%
2023/02/21	1	44.40	1	44.35	44.40	0	4,897	0.00%
2023/02/20	1	44.00	0	0.00	44.40	1	5,036	0.02%
2023/02/16	0	0.00	1	44.15	44.10	-1	5,221	-0.02%
2023/02/14	0	0.00	1.1	44.06	44.25	-1.1	5,390	-0.02%
2023/02/13	0	0.00	6	43.85	44.05	-6	5,538	-0.11%
2023/02/09	0	0.00	1.5	44.77	44.75	-1.5	5,622	-0.03%
2023/02/08	0	0.00	0.5	44.85	44.75	-0.5	5,670	-0.01%
2023/02/07	0	0.00	3	44.82	44.65	-3	5,700	-0.05%
2023/02/02	5	45.30	0	0.00	45.40	5	5,807	0.09%
2023/02/01	0	0.00	10	45.30	45.30	-10	5,868	-0.17%
2023/01/30	0.2	44.00	0	0.00	44.70	0.2	6,185	0.00%
2023/01/17	0	0.00	1	43.65	43.90	-1	6,144	-0.02%
2023/01/13	0	0.00	1	43.45	43.35	-1	6,238	-0.02%
2023/01/12	0	0.00	2	43.30	43.30	-2	6,316	-0.03%
2023/01/11	4	43.33	0	0.00	43.35	4	6,377	0.06%
2023/01/06	0	0.00	0.5	43.25	43.10	-0.5	6,440	-0.01%
2023/01/04	1	43.35	1	43.50	43.35	0	6,948	0.00%
2023/01/03	1.2	42.53	0	0.00	43.55	1.2	7,003	0.02%
2022/12/30	0	0.00	1.8	43.33	43.25	-1.8	6,996	-0.03%
2022/12/29	1	42.70	0	0.00	42.65	1	7,015	0.01%
2022/12/28	0.1	43.30	0	0.00	43.15	0.1	7,027	0.00%
2022/12/22	0.2	44.30	0	0.00	44.35	0.2	7,273	0.00%
2022/12/20	5.4	42.98	0	42.70	42.50	5.4	7,291	0.07%
2022/12/19	0.3	44.40	0	0.00	44.00	0.3	7,328	0.00%
2022/12/15	0.3	45.00	0	0.00	45.05	0.3	7,276	0.00%
2022/12/14	0	44.90	1	45.00	45.00	-1	7,264	-0.01%
2022/12/12	0.1	44.50	0	0.00	44.35	0.1	7,191	0.00%
2022/12/08	1	44.15	3	44.60	44.50	-2	7,180	-0.03%
2022/12/07	1	46.20	3	45.82	45.60	-2	7,113	-0.03%
2022/12/06	0	0.00	42	46.70	46.45	-42	6,971	-0.60%
2022/12/05	2	47.45	0	0.00	47.20	2	6,913	0.03%
2022/12/01	0	0.00	0.4	46.95	46.35	-0.4	6,845	-0.01%
2022/11/30	1.1	45.78	0	0.00	46.15	1.1	6,800	0.02%
2022/11/25	0	0.00	1	45.75	45.35	-1	6,849	-0.01%
2022/11/22	3	44.00	0	0.00	43.95	3	6,859	0.04%
2022/11/21	2	44.50	0	0.00	44.10	2	6,880	0.03%
2022/11/17	1	43.95	0	0.00	43.95	1	6,861	0.01%
2022/11/16	3	44.73	4.8	44.94	44.25	-1.8	6,816	-0.03%
2022/11/15	2	45.50	0.4	45.35	45.50	1.7	6,702	0.02%
2022/11/14	2	45.30	19	45.43	45.25	-17	6,637	-0.26%
2022/11/11	4	44.01	2	44.80	44.65	2	6,548	0.03%
2022/11/09	7	44.20	0	0.00	43.60	7	6,546	0.11%
2022/11/08	4.2	42.35	1.2	43.35	43.45	3	6,489	0.05%
2022/11/07	0	0.00	1	41.10	41.80	-1	6,546	-0.02%
2022/11/04	5	40.40	1	40.65	40.70	4	6,674	0.06%
2022/11/03	4.4	40.52	2	40.80	40.35	2.4	6,784	0.04%
2022/11/02	2	40.15	0	0.00	40.90	2	6,852	0.03%
2022/11/01	0.1	39.70	0	0.00	40.00	0.1	6,873	0.00%
2022/10/28	1.1	40.01	0	0.00	40.00	1.1	6,976	0.02%
2022/10/27	34.1	39.61	0.1	39.85	40.35	34	7,020	0.48%
2022/10/25	11	57.59	0	0.00	58.10	11	7,285	0.15%
2022/10/24	3	59.43	58	59.95	59.00	-55	7,298	-0.75%
2022/10/21	4	60.53	0	0.00	60.40	4	7,271	0.06%
2022/10/20	1	57.60	1	58.60	60.50	0	7,414	0.00%
2022/10/19	2	59.55	1	60.00	58.80	1	7,709	0.01%
2022/10/18	14	57.76	0	0.00	59.00	14	8,120	0.17%
2022/10/14	1	56.40	2	56.20	56.50	-1	9,729	-0.01%
2022/10/13	9.1	56.72	9	53.47	54.70	0.1	10,220	0.00%
2022/10/12	3	55.80	0	0.00	56.60	3	9,827	0.03%
2022/10/11	2	52.50	0	0.00	51.50	2	9,732	0.02%
2022/10/07	1	53.50	0	0.00	53.60	1	9,688	0.01%
2022/10/06	6	52.63	5	52.30	53.10	1	9,659	0.01%
2022/10/05	0	0.00	2	51.60	51.40	-2	9,655	-0.02%
2022/10/04	2	49.48	1	50.30	50.30	1	9,677	0.01%
2022/10/03	2	49.93	0	0.00	49.85	2	9,596	0.02%
2022/09/30	1	50.50	0	0.00	51.40	1	9,546	0.01%
2022/09/29	0	0.00	3	51.33	51.40	-3	9,562	-0.03%
2022/09/28	10.5	51.33	11	51.41	50.60	-0.5	9,600	-0.01%
2022/09/26	6	53.32	4	53.98	53.50	2	9,574	0.02%
2022/09/23	0.2	56.40	0	0.00	56.10	0.2	9,574	0.00%
2022/09/22	5	56.60	0	0.00	56.50	5	9,599	0.05%
2022/09/19	1	58.20	5	58.20	58.00	-4	9,556	-0.04%
2022/09/16	2	59.60	1	59.90	59.80	1	9,573	0.01%
2022/09/07	10	58.42	0	0.00	58.00	10	9,759	0.10%
2022/09/02	11	59.63	0	0.00	59.20	11	9,859	0.11%
2022/09/01	8	60.95	0	0.00	61.30	8	9,779	0.08%
2022/08/30	6	63.00	0	0.00	63.40	6	9,714	0.06%
2022/08/25	11	62.70	0	0.00	62.70	11	9,704	0.11%
2022/08/19	0	0.00	3	62.40	63.00	-3	10,012	-0.03%
2022/08/18	1	62.80	0	0.00	63.00	1	10,003	0.01%
2022/08/16	40	63.28	44	62.95	63.50	-4	9,996	-0.04%
2022/08/15	1	64.80	0	0.00	64.90	1	9,864	0.01%
2022/08/12	0	0.00	2	62.80	63.00	-2	9,811	-0.02%
2022/08/11	2	63.80	1	63.70	64.50	1	9,774	0.01%
2022/08/10	6.4	60.29	0	0.00	61.50	6.4	9,669	0.07%
2022/08/09	0.2	60.10	1	60.20	60.00	-0.8	9,575	-0.01%
2022/08/08	3	57.80	0	0.00	58.00	3	9,580	0.03%
2022/08/04	1.1	54.53	1	54.70	56.00	0.1	9,803	0.00%
2022/08/02	1	58.30	0	0.00	57.90	1	9,726	0.01%
2022/08/01	1.3	55.35	0	0.00	57.90	1.3	9,782	0.01%
2022/07/29	4	54.80	3	54.80	54.80	1	9,333	0.01%
2022/07/28	1	60.90	2	60.40	60.80	-1	9,592	-0.01%
2022/07/27	3	60.00	5	59.68	60.80	-2	9,631	-0.02%
2022/07/26	13	60.12	0	0.00	61.10	13	9,605	0.14%
2022/07/25	8	57.99	24.2	56.24	59.60	-16.2	9,320	-0.17%
2022/07/22	23	58.16	8	57.56	58.00	15	9,034	0.17%
2022/07/21	4.1	59.20	4	59.20	59.20	0.1	8,254	0.00%
2022/07/20	34.2	70.41	3.6	66.24	65.70	30.7	8,214	0.37%
2022/07/19	0	0.00	1	72.50	72.90	-1	7,723	-0.01%
2022/07/13	20	70.80	0	0.00	71.20	20	7,796	0.26%
2022/07/08	5	71.62	0	0.00	70.90	5	7,817	0.06%
2022/07/07	1.1	70.86	50.2	69.99	71.00	-49.1	7,858	-0.63%
2022/07/06	8	70.30	2	70.30	69.90	6	8,040	0.07%
2022/07/01	16.3	71.08	5	71.14	70.30	11.3	8,025	0.14%
2022/06/28	0	0.00	45	74.98	74.80	-45	7,956	-0.57%
2022/06/24	2	74.25	0	0.00	74.50	2	8,124	0.02%
2022/06/23	4.1	72.78	0	0.00	72.70	4.1	8,146	0.05%
2022/06/22	0	0.00	1	72.80	72.70	-1	8,246	-0.01%
2022/06/20	1	72.60	0	0.00	72.60	1	8,320	0.01%
2022/06/17	1	74.90	0.1	75.20	74.30	1	8,386	0.01%
2022/06/15	0	0.00	2	77.20	77.00	-2	8,689	-0.02%
2022/06/13	2.1	76.33	10	77.00	75.70	-7.9	8,821	-0.09%
2022/06/06	0	0.00	1	76.80	77.60	-1	8,844	-0.01%
2022/06/01	0	0.00	1.1	76.23	76.10	-1.1	9,142	-0.01%
2022/05/31	2	74.50	0	0.00	77.10	2	9,138	0.02%
2022/05/30	0	0.00	10	75.00	75.00	-10	9,004	-0.11%
2022/05/24	5	72.48	0	0.00	71.70	5	9,462	0.05%
2022/05/23	7	72.64	1	72.70	72.70	6	9,605	0.06%
2022/05/20	1	72.99	0	0.00	72.70	1	9,745	0.01%
2022/05/19	4	71.90	0	0.00	71.90	4	9,872	0.04%
2022/05/17	3	70.97	0	0.00	71.30	3	9,881	0.03%
2022/05/16	2	70.25	1	70.10	70.20	1	9,838	0.01%
2022/05/13	27	70.04	0	0.00	71.50	27	9,759	0.28%
2022/05/12	5	70.18	8	71.05	69.80	-3	9,667	-0.03%
2022/05/11	6	73.68	1	73.70	73.40	5	9,487	0.05%
2022/05/10	7	73.60	0	0.00	74.30	7	9,478	0.07%
2022/05/09	16.1	74.97	2	75.40	74.00	14.1	9,401	0.15%
2022/05/06	2	76.50	0	0.00	76.40	2	9,293	0.02%
2022/05/05	58.2	77.94	3	77.63	77.70	55.2	9,294	0.59%
2022/05/04	0	0.00	10	80.10	80.30	-10	8,937	-0.11%
2022/05/03	1.2	80.13	4	79.78	79.60	-2.8	8,877	-0.03%
2022/04/29	11.3	78.09	2	78.10	78.30	9.3	8,755	0.11%
2022/04/28	41	77.86	28	77.91	77.50	13	8,743	0.15%
2022/04/27	83.1	77.57	74	76.85	78.90	9.1	8,590	0.11%
2022/04/26	2	74.50	2	74.50	74.50	0	7,745	0.00%
2022/04/25	1	67.50	0	0.00	67.80	1	7,794	0.01%
2022/04/19	1	71.10	0	0.00	70.20	1	7,905	0.01%
2022/04/18	6	70.85	0	0.00	69.80	6	8,173	0.07%
2022/04/15	5	72.30	0	0.00	72.50	5	8,063	0.06%
2022/04/14	10	73.80	0	0.00	73.80	10	8,033	0.12%
2022/04/13	2	73.95	2	75.10	74.30	0	8,065	0.00%
2022/04/12	19.2	74.53	36	73.77	73.20	-16.8	8,002	-0.21%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/07	0	0.00	11.1	78.39	77.50	-11.1	7,746	-0.14%
2022/04/01	0	0.00	25	78.80	79.10	-25	7,626	-0.33%
2022/03/30	5	80.00	0	0.00	79.10	5	7,624	0.07%
2022/03/28	0	0.00	1	77.10	77.20	-1	7,434	-0.01%
2022/03/25	1.2	75.27	1	77.20	77.20	0.2	7,414	0.00%
2022/03/24	5	75.14	1	74.70	75.10	4	7,271	0.06%
2022/03/23	9	74.44	0	0.00	74.90	9	7,250	0.12%
2022/03/22	1	73.40	6	73.07	73.60	-5	7,157	-0.07%
2022/03/18	1.1	71.03	0	0.00	73.00	1.1	6,990	0.02%
2022/03/17	1	70.50	0	0.00	70.80	1	6,786	0.01%
2022/03/15	0	0.00	1	71.70	71.70	-1	6,594	-0.02%
2022/03/11	0	0.00	3	71.43	72.10	-3	6,614	-0.05%
2022/03/10	1	71.60	0	0.00	71.90	1	6,630	0.02%
2022/03/08	2	67.65	4.5	68.92	67.60	-2.5	6,590	-0.04%
2022/03/07	1	70.70	12.2	71.09	70.60	-11.2	6,421	-0.17%
2022/03/04	0	0.00	5	73.80	73.30	-5	6,411	-0.08%
2022/03/03	5	73.20	0	0.00	73.60	5	6,550	0.08%
2022/03/02	0	0.00	1	72.00	72.40	-1	6,620	-0.02%
2022/02/25	1	72.80	0	0.00	71.60	1	6,532	0.02%
2022/02/24	4	72.95	16.7	73.41	71.50	-12.7	6,388	-0.20%
2022/02/23	0	72.10	4.2	74.36	74.40	-4.1	6,141	-0.07%
2022/02/22	1	70.90	11	71.00	71.80	-10	6,098	-0.16%
2022/02/21	2	70.50	1	70.50	71.90	1	5,982	0.02%
2022/02/18	0.1	69.80	2	68.20	69.90	-1.9	5,863	-0.03%
2022/02/16	0.4	67.90	0	0.00	67.80	0.4	5,947	0.01%
2022/02/15	1	68.20	0	0.00	67.50	1	6,047	0.02%
2022/02/14	1	67.40	5	67.60	67.50	-4	6,087	-0.07%
2022/02/11	0.2	68.80	1	68.40	68.90	-0.8	6,110	-0.01%
2022/02/10	0	0.00	2	68.70	68.80	-2	6,203	-0.03%
2022/02/09	0	0.00	4	67.77	67.70	-4	6,179	-0.06%
2022/02/08	3	67.90	1	67.60	67.70	2	6,283	0.03%
2022/02/07	1.7	66.81	10	66.70	67.20	-8.3	6,266	-0.13%
2022/01/24	1.3	64.18	0	0.00	64.40	1.3	6,577	0.02%
2022/01/21	5	64.86	0	0.00	64.80	5	6,731	0.07%
2022/01/20	3	65.33	2	65.75	66.30	1	6,874	0.01%
2022/01/19	6	66.40	0	0.00	66.00	6	7,402	0.08%
2022/01/18	1	67.20	1	67.00	67.00	0	7,750	0.00%
2022/01/17	2	66.55	1	66.90	66.80	1	7,872	0.01%
2022/01/14	2.2	66.28	2	66.90	66.00	0.2	8,057	0.00%
2022/01/13	6	66.43	13	66.16	67.00	-7	8,087	-0.09%
2022/01/12	2	66.30	1	66.40	66.50	1	8,079	0.01%
2022/01/11	15	65.65	5	66.50	67.00	10	7,972	0.13%
2022/01/07	0	0.00	1	63.70	62.80	-1	7,732	-0.01%
2021/12/30	1	63.80	0	0.00	63.80	1	7,940	0.01%
2021/12/29	10	63.50	0	0.00	63.50	10	8,031	0.12%
2021/12/24	3	63.70	0	0.00	63.30	3	8,294	0.04%
2021/12/21	0	0.00	1	62.60	62.40	-1	8,678	-0.01%
2021/12/20	0	0.00	1.4	61.14	61.40	-1.4	9,124	-0.02%
2021/12/15	0	0.00	2	61.00	61.90	-2	10,653	-0.02%
2021/12/14	4	61.20	0	0.00	61.00	4	10,919	0.04%
2021/12/13	3.1	62.10	58	62.33	61.60	-55	11,008	-0.50%
2021/12/10	1	63.20	30	63.73	63.20	-29	11,117	-0.26%
2021/12/09	0	0.00	11	64.38	64.00	-11	11,358	-0.10%
2021/12/08	5	64.40	13	64.89	64.10	-8	11,789	-0.07%
2021/12/07	0	0.00	55	63.54	64.40	-55	12,028	-0.46%
2021/12/03	0.1	63.70	1	63.80	63.40	-1	12,276	-0.01%
2021/12/02	1	63.80	1	63.70	63.70	0	12,428	0.00%
2021/12/01	3	64.83	1	64.70	64.80	2	12,676	0.02%
2021/11/30	1	64.50	1	64.60	64.20	0	12,675	0.00%
2021/11/29	1	64.10	1	63.20	63.80	0	12,668	0.00%
2021/11/26	2	65.50	5	65.06	64.90	-3	12,667	-0.02%
2021/11/25	0	0.00	0.1	67.20	66.70	-0.1	12,678	0.00%
2021/11/23	1	66.50	0	0.00	66.50	1	12,738	0.01%
2021/11/22	1	67.00	1	66.90	66.70	0	12,707	0.00%
2021/11/19	1	67.40	0	0.00	67.10	1	12,660	0.01%
2021/11/18	1	68.70	0	0.00	68.70	1	12,521	0.01%
2021/11/17	2	68.60	0	0.00	68.90	2	12,501	0.02%
2021/11/16	0	0.00	1	68.30	68.50	-1	12,484	-0.01%
2021/11/15	0	0.00	4	69.65	69.00	-4	12,470	-0.03%
2021/11/12	0	0.00	1.4	68.43	68.50	-1.4	12,312	-0.01%
2021/11/11	1	66.60	1.4	66.56	66.70	-0.4	12,278	0.00%
2021/11/10	1	67.10	0	0.00	66.80	1	12,311	0.01%
2021/11/09	2.6	66.95	0.8	67.00	67.50	1.8	12,330	0.01%
2021/11/05	1.2	66.78	0	0.00	67.00	1.2	12,270	0.01%
2021/11/04	5	69.28	4	70.03	68.50	1	12,132	0.01%
2021/11/03	1.2	69.28	0	0.00	69.60	1.2	12,059	0.01%
2021/11/02	6	68.90	0	0.00	68.20	6	11,962	0.05%
2021/11/01	1.2	70.62	4.4	70.67	70.90	-3.2	11,713	-0.03%
2021/10/29	0	0.00	2	71.50	70.90	-2	11,593	-0.02%
2021/10/28	1	69.90	5	70.00	69.90	-4	11,409	-0.04%
2021/10/27	3.1	69.74	0.1	70.50	69.90	3.1	11,209	0.03%
2021/10/26	12.1	65.44	15	66.06	67.20	-2.9	10,637	-0.03%
2021/10/25	6.4	61.34	0	0.00	61.90	6.4	10,289	0.06%
2021/10/22	5	59.58	18	60.39	60.80	-13	10,202	-0.13%
2021/10/21	1	57.50	2	58.15	58.20	-1	10,106	-0.01%
2021/10/20	5	56.86	1	57.30	57.30	4	10,103	0.04%
2021/10/19	0	0.00	1	57.00	57.00	-1	10,262	-0.01%
2021/10/18	1	56.60	0	0.00	56.40	1	10,314	0.01%
2021/10/12	1	55.10	0	0.00	55.30	1	10,583	0.01%
2021/10/07	0	0.00	1	56.20	56.40	-1	10,529	-0.01%
2021/10/06	1	56.90	0	0.00	55.30	1	10,674	0.01%
2021/10/05	13	55.53	2	54.70	56.00	11	10,724	0.10%
2021/10/04	4	56.43	10	55.46	55.30	-6	10,856	-0.06%
2021/10/01	7	56.13	0	0.00	56.00	7	11,058	0.06%
2021/09/30	1	57.90	0	0.00	57.40	1	11,098	0.01%
2021/09/28	3	57.50	0	0.00	57.90	3	10,929	0.03%
2021/09/27	10.8	56.34	1	56.50	56.10	9.8	10,701	0.09%
2021/09/24	6	60.02	0.1	60.80	59.80	5.9	10,230	0.06%
2021/09/23	5	60.74	194.4	61.32	61.10	-189.4	9,950	-1.90%	大賣/鉅額交易
2021/09/22	17.6	81.25	5	81.64	82.30	12.6	9,324	0.13%
2021/09/17	9	85.11	0	0.00	85.00	9	9,002	0.10%
2021/09/16	0	0.00	17	85.06	83.90	-17	8,754	-0.19%
2021/09/15	1	84.80	5	84.30	84.60	-4	8,643	-0.05%
2021/09/14	14.1	82.06	6	82.50	83.50	8.1	8,435	0.10%
2021/09/13	8	82.90	37	82.45	81.50	-29	8,187	-0.35%
2021/09/10	18.7	80.60	0	0.00	81.20	18.7	7,808	0.24%
2021/09/09	4	77.60	10	76.35	78.50	-6	7,588	-0.08%
2021/09/08	3	75.60	0	0.00	75.10	3	7,397	0.04%
2021/09/07	0	0.00	3	76.10	76.10	-3	7,242	-0.04%
2021/09/06	1	72.00	2	74.10	73.60	-1	7,053	-0.01%
2021/09/03	0	0.00	1	70.50	69.90	-1	6,790	-0.01%
2021/09/01	2	69.95	42	70.30	71.30	-40	6,592	-0.61%
2021/08/31	1	68.00	0	0.00	69.30	1	6,396	0.02%
2021/08/30	2	67.45	0	0.00	67.60	2	6,261	0.03%
2021/08/27	2	65.95	0	0.00	66.90	2	6,208	0.03%
2021/08/26	1	65.20	2	65.30	65.30	-1	6,145	-0.02%
2021/08/25	0	0.00	2	65.30	65.40	-2	6,158	-0.03%
2021/08/23	0	0.00	1	64.20	64.80	-1	6,169	-0.02%
2021/08/20	0	0.00	1	63.10	63.00	-1	6,168	-0.02%
2021/08/19	0	0.00	7	63.80	63.60	-7	6,197	-0.11%
2021/08/18	0.9	64.10	0	0.00	65.40	0.9	6,155	0.01%
2021/08/17	3	65.30	0	0.00	63.50	3	6,094	0.05%
2021/08/16	1	66.00	0	0.00	65.90	1	6,041	0.02%
2021/08/13	2	68.35	1.7	67.62	67.80	0.3	5,959	0.01%
2021/08/10	0	0.00	1	64.80	64.50	-1	5,951	-0.02%
2021/08/09	1	65.00	0.1	64.80	64.90	1	6,139	0.02%
2021/08/04	1	64.60	0	0.00	65.00	1	6,738	0.01%
2021/07/30	0	0.00	1.1	62.03	62.40	-1.1	6,997	-0.02%
2021/07/29	10	62.00	0	0.00	62.20	10	7,027	0.14%
2021/07/26	1	65.50	11	65.75	64.80	-10	7,176	-0.14%
2021/07/23	3	65.10	11	66.20	66.40	-8	7,135	-0.11%
2021/07/22	14.5	65.22	2	64.80	65.00	12.5	6,977	0.18%
2021/07/21	2	64.85	0.9	65.10	65.10	1.1	6,938	0.02%
2021/07/20	4	65.73	23	65.51	65.80	-19	6,906	-0.28%
2021/07/19	2	67.50	2	67.05	66.60	0	6,888	0.00%
2021/07/16	10.1	65.17	1	65.40	65.60	9.1	6,921	0.13%
2021/07/15	1	64.60	0	0.00	64.80	1	6,945	0.01%
2021/07/14	2	63.10	10	62.80	63.30	-8	6,955	-0.12%
2021/07/13	5.1	64.19	2	64.30	64.00	3.1	7,001	0.04%
2021/07/12	13	64.71	3	64.63	65.40	10	6,962	0.14%
2021/07/09	3	63.03	0	0.00	62.90	3	6,865	0.04%
2021/07/08	7.5	61.58	3	62.17	62.90	4.5	6,744	0.07%
2021/07/07	2	59.10	5	58.88	59.10	-3	6,524	-0.05%
2021/07/06	0	0.00	1	56.90	56.80	-1	6,403	-0.02%
2021/07/05	0	0.00	4	56.85	56.70	-4	6,492	-0.06%
2021/07/02	0	0.00	1	56.70	56.40	-1	6,586	-0.02%
2021/07/01	0	0.00	1	56.40	56.60	-1	6,649	-0.02%
2021/06/30	2	56.45	1	56.60	56.60	1	6,742	0.01%
2021/06/29	0	0.00	10.4	56.72	56.70	-10.4	6,807	-0.15%
2021/06/28	14	56.65	3	56.57	57.60	11	6,848	0.16%
2021/06/21	0	0.00	10	54.00	53.90	-10	7,565	-0.13%
2021/06/18	2	53.40	1.5	53.50	54.00	0.5	7,566	0.01%
2021/06/15	4	53.60	0	0.00	53.70	4	7,756	0.05%
2021/06/11	2.4	53.28	9	53.20	53.20	-6.6	7,884	-0.08%
2021/06/10	0	0.00	11	52.14	52.30	-11	7,938	-0.14%
2021/06/03	1	52.50	2	52.60	52.70	-1	8,488	-0.01%
2021/06/02	4	52.58	0	0.00	52.50	4	8,578	0.05%
2021/06/01	1	52.60	5	52.40	52.50	-4	8,588	-0.05%
2021/05/28	1	52.30	5	52.40	52.40	-4	8,738	-0.05%
2021/05/24	5	51.60	3	51.43	51.50	2	8,946	0.02%
2021/05/20	14	51.16	0	0.00	51.00	14	9,068	0.15%
2021/05/19	0	0.00	1	51.20	51.20	-1	9,040	-0.01%
2021/05/18	5	50.60	8	50.29	51.00	-3	9,037	-0.03%
2021/05/17	19	48.81	0	0.00	48.45	19	8,988	0.21%
2021/05/14	1	51.50	3	51.33	51.00	-2	8,783	-0.02%
2021/05/13	2.2	49.63	11	49.22	49.85	-8.8	8,642	-0.10%
2021/05/12	12	50.12	21.1	50.41	50.20	-9.1	8,526	-0.11%
2021/05/11	1	54.80	2	54.95	53.80	-1	8,165	-0.01%
2021/05/10	8	54.24	6	53.95	54.60	2	7,961	0.03%
2021/05/07	0	0.00	3	53.40	53.50	-3	7,907	-0.04%
2021/05/06	0	0.00	1	53.10	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	3	53.10	52.50	-3	7,852	-0.04%
2021/05/04	1	53.20	5	52.80	52.20	-4	7,773	-0.05%
2021/05/03	34	53.45	4	53.43	53.10	30	7,497	0.40%
2021/04/29	1	53.20	0	0.00	53.10	1	7,427	0.01%
2021/04/28	0	0.00	1	53.60	53.70	-1	7,378	-0.01%
2021/04/27	1	53.80	0	0.00	54.10	1	7,421	0.01%
2021/04/26	2	54.25	5	54.18	54.30	-3	7,393	-0.04%
2021/04/23	0.1	53.00	0	0.00	53.20	0.1	7,335	0.00%
2021/04/22	13.2	54.41	1	54.40	52.70	12.2	7,311	0.17%
2021/04/21	7	53.76	2	54.00	54.10	5	7,133	0.07%
2021/04/20	1	52.80	1	53.10	53.10	0	7,055	0.00%
2021/04/19	3	52.87	3	52.70	53.10	0	7,025	0.00%
2021/04/16	5	51.40	5.1	50.10	51.40	-0.1	6,894	0.00%
2021/04/15	0	0.00	1	50.00	50.10	-1	6,783	-0.01%
2021/04/14	1	49.90	0	0.00	49.55	1	6,728	0.01%
2021/04/13	4	50.13	6	50.07	49.85	-2	6,716	-0.03%
2021/04/12	0	0.00	5	49.80	49.95	-5	6,649	-0.08%
2021/04/09	2	49.28	50	49.10	49.45	-48	6,629	-0.72%
2021/04/08	2	49.85	1	49.80	49.80	1	6,544	0.02%
2021/04/06	21	50.14	1	50.00	50.00	20	6,395	0.31%
2021/03/31	6	49.52	3	49.35	49.50	3	6,175	0.05%
2021/03/30	5	48.80	0.1	48.55	48.90	4.9	6,036	0.08%
2021/03/29	60.1	48.52	23	48.77	48.85	37.1	5,902	0.63%
2021/03/26	2	45.58	4	45.58	45.75	-2	5,279	-0.04%
2021/03/25	0	0.00	2	45.10	45.20	-2	5,226	-0.04%
2021/03/24	8	44.64	1	44.90	44.40	7	5,136	0.14%
2021/03/23	2	44.90	9	44.85	45.20	-7	5,052	-0.14%
2021/03/22	1	44.40	0	0.00	44.85	1	5,014	0.02%
2021/03/19	6	44.44	0	0.00	44.55	6	4,970	0.12%
2021/03/18	5	45.22	3	45.68	45.15	2	4,895	0.04%
2021/03/17	1	45.15	9	45.23	45.30	-8	4,839	-0.17%
2021/03/16	0	0.00	1	44.15	44.40	-1	4,730	-0.02%
2021/03/12	16	43.67	11	43.69	43.30	5	4,930	0.10%
2021/03/11	8.5	43.71	6	44.04	43.80	2.5	4,909	0.05%
2021/03/10	36	43.80	3	44.37	43.85	33	4,774	0.69%
2021/03/09	6	43.09	5	43.27	43.50	1	4,695	0.02%
2021/03/08	6	42.65	8	42.63	42.75	-2	4,623	-0.04%
2021/03/05	1	42.00	0	0.00	42.15	1	4,621	0.02%
2021/03/04	7	42.24	1	42.30	42.20	6	4,853	0.12%
2021/03/03	4	41.85	7	41.84	42.05	-3	4,788	-0.06%
2021/03/02	2	42.10	3	41.90	41.60	-1	4,714	-0.02%
2021/02/26	2	41.60	0	0.00	41.70	2	4,687	0.04%
2021/02/25	1	41.65	0	0.00	41.65	1	4,612	0.02%
2021/02/24	3	41.60	0	0.00	41.45	3	4,608	0.07%
2021/02/23	0	0.00	1	41.85	41.75	-1	4,563	-0.02%
2021/02/22	0	0.00	1	41.20	41.20	-1	4,583	-0.02%
2021/02/19	6	40.60	0	0.00	40.90	6	4,526	0.13%
2021/02/18	1	40.70	0	0.00	40.90	1	4,534	0.02%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/01/29	2	39.00	0	0.00	38.75	2	4,864	0.04%
2021/01/28	2	39.25	5	39.25	39.25	-3	4,838	-0.06%
2021/01/25	0	0.00	1.5	39.53	39.70	-1.5	4,884	-0.03%
2021/01/22	0	0.00	2	39.40	39.60	-2	4,948	-0.04%
2021/01/20	7	39.64	50	39.25	39.35	-43	5,139	-0.84%
2021/01/19	1	40.00	1	40.05	40.00	0	5,446	0.00%
2021/01/18	3	40.03	0	0.00	40.20	3	5,425	0.06%
2021/01/15	0	0.00	1	40.20	40.25	-1	5,380	-0.02%
2021/01/14	0	0.00	7	40.71	40.70	-7	5,366	-0.13%
2021/01/12	2	40.55	0	0.00	40.50	2	5,374	0.04%
2021/01/11	0	0.00	1.1	40.65	40.65	-1.1	5,350	-0.02%
2021/01/07	0	0.00	5.2	40.30	40.25	-5.2	5,373	-0.10%
2021/01/06	5	40.31	0	0.00	40.20	5	5,376	0.09%
2020/12/29	1	40.60	1	40.60	40.60	0	5,378	0.00%
2020/12/25	0.1	40.60	0	0.00	40.60	0.1	5,433	0.00%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/10	0	0.00	2.2	40.36	40.35	-2.2	5,520	-0.04%
2020/12/08	2	41.30	0	0.00	41.20	2	5,326	0.04%
2020/12/03	0	0.00	4	41.35	41.45	-4	5,148	-0.08%
2020/12/01	3	41.75	0	0.00	41.65	3	5,124	0.06%
2020/11/30	1	41.70	23	42.02	42.05	-22	5,073	-0.43%
2020/11/27	2	41.28	0	0.00	41.35	2	4,872	0.04%
2020/11/26	11	40.80	1	40.85	41.00	10	4,964	0.20%
2020/11/25	1	40.90	0	0.00	40.80	1	5,174	0.02%
2020/11/24	1	41.05	5	41.10	41.00	-4	5,340	-0.07%
2020/11/23	1	41.30	0	0.00	41.30	1	5,495	0.02%
2020/11/20	1	41.15	0	0.00	41.40	1	5,501	0.02%
2020/11/19	70	41.56	92	41.45	41.40	-22	5,590	-0.39%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	0	0.00	0.2	40.90	40.80	-0.2	5,871	0.00%
2020/11/13	2	40.60	0	0.00	40.70	2	6,573	0.03%
2020/11/12	1	41.05	2	40.90	40.85	-1	6,742	-0.01%
2020/11/11	1	41.05	2	41.23	41.40	-1	6,913	-0.01%
2020/11/10	15	40.62	11	40.84	40.65	4	6,835	0.06%
2020/11/03	1	40.10	0.5	40.05	40.05	0.5	6,766	0.01%
2020/10/30	1	39.60	0	0.00	39.50	1	6,796	0.01%
2020/10/29	1	40.05	0	0.00	40.05	1	6,757	0.01%
2020/10/28	0	40.90	5	41.10	40.55	-5	6,752	-0.07%
2020/10/27	12	40.58	7	40.33	41.05	5	6,679	0.07%
2020/10/26	0	0.00	2	38.85	38.75	-2	6,324	-0.03%
2020/10/23	0	0.00	1	38.80	38.70	-1	6,412	-0.02%
2020/10/21	0	0.00	1	38.65	38.55	-1	6,530	-0.02%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/15	0.2	38.60	0	0.00	38.55	0.2	6,509	0.00%
2020/10/14	0	0.00	2	38.93	38.95	-2	6,508	-0.03%
2020/10/13	2.2	38.90	0	0.00	38.95	2.2	6,644	0.03%
2020/10/12	0	0.00	1	39.40	38.85	-1	6,755	-0.01%
2020/10/08	1	39.55	0	0.00	39.30	1	6,856	0.01%
2020/10/07	0	0.00	4	39.89	39.75	-4	6,888	-0.06%
2020/10/06	3	39.77	1.3	39.76	39.90	1.7	6,927	0.02%
2020/10/05	1.5	39.55	0	0.00	39.25	1.5	6,954	0.02%
2020/09/30	4	38.88	0	0.00	38.90	4	6,943	0.06%
2020/09/29	21	38.80	1	39.20	38.85	20	6,951	0.29%
2020/09/28	1	39.40	2	39.65	39.40	-1	6,890	-0.01%
2020/09/25	8	39.39	0	0.00	39.30	8	6,921	0.12%
2020/09/24	1	39.35	2	39.60	39.40	-1	6,959	-0.01%
2020/09/23	1.5	40.30	0	0.00	40.20	1.5	7,020	0.02%
2020/09/17	1	41.65	14	41.65	41.50	-13	7,064	-0.18%
2020/09/14	1	41.50	0	0.00	41.55	1	7,072	0.01%
2020/09/11	7	41.20	0	0.00	41.30	7	7,096	0.10%
2020/09/10	1	41.15	0	0.00	41.10	1	7,073	0.01%
2020/09/09	5	41.10	0	0.00	41.40	5	7,137	0.07%
2020/09/08	1	41.30	1	41.35	41.40	0	7,177	0.00%
2020/09/07	1	41.80	0	0.00	41.45	1	7,272	0.01%
2020/09/03	0	0.00	2	41.78	41.80	-2	7,475	-0.03%
2020/09/02	1	42.20	1	41.75	41.45	0	7,464	0.00%
2020/09/01	1	42.40	2	42.20	41.85	-1	7,474	-0.01%
2020/08/31	13	42.85	1	43.25	43.20	12	7,377	0.16%
2020/08/28	11	41.60	10	42.50	42.20	1	7,189	0.01%
2020/08/27	4	40.19	2	40.00	40.05	2	7,080	0.03%
2020/08/24	1	37.60	1	38.30	37.85	0	6,825	0.00%
2020/08/21	0	0.00	1	38.25	38.25	-1	6,772	-0.01%
2020/08/20	21	37.60	1	37.70	37.45	20	6,713	0.30%
2020/08/19	8	37.41	3	37.62	39.05	5	6,444	0.08%
2020/08/18	7	54.60	0.4	54.60	54.70	6.6	5,689	0.12%
2020/08/17	52	54.17	3	54.03	54.40	49	5,504	0.89%
2020/08/12	0	0.00	1	52.30	53.00	-1	5,247	-0.02%
2020/08/10	4	53.53	0	0.00	53.30	4	5,258	0.08%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	1	53.30	2	53.60	53.40	-1	5,230	-0.02%
2020/08/05	1	52.50	0	0.00	53.00	1	5,195	0.02%
2020/08/03	1	52.20	1	52.00	52.20	0	5,146	0.00%
2020/07/31	0.1	50.80	2	51.00	50.80	-1.9	5,063	-0.04%
2020/07/29	3	49.92	2	49.95	49.50	1	4,963	0.02%
2020/07/28	0	0.00	1	46.70	47.00	-1	4,892	-0.02%
2020/07/27	4	47.20	5	47.35	46.40	-1	4,893	-0.02%
2020/07/24	1	48.50	1	49.25	48.50	0	4,848	0.00%
2020/07/22	1	50.10	0	0.00	49.90	1	4,941	0.02%
2020/07/21	0	0.00	3	49.97	50.20	-3	4,939	-0.06%
2020/07/20	1	49.00	1	48.95	48.95	0	4,914	0.00%
2020/07/17	3	49.75	4	50.00	49.55	-1	4,874	-0.02%
2020/07/16	1	51.60	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	2	53.90	53.80	-2	4,637	-0.04%
2020/07/14	1	53.60	8	53.71	54.00	-7	4,523	-0.15%
2020/07/13	1	53.00	1	53.60	53.60	0	4,460	0.00%
2020/07/10	3	53.03	1	53.30	53.00	2	4,428	0.05%
2020/07/09	1	54.00	0	0.00	54.30	1	4,373	0.02%
2020/07/08	4	54.20	2	54.70	54.60	2	4,335	0.05%
2020/07/07	2	53.35	1	54.20	54.20	1	4,296	0.02%
2020/07/03	1	53.20	0	0.00	53.50	1	4,273	0.02%
2020/07/02	1	52.70	2.2	53.71	54.00	-1.2	4,302	-0.03%
2020/07/01	0	0.00	1	51.60	51.70	-1	4,350	-0.02%
2020/06/30	2	51.10	1	50.60	51.10	1	4,565	0.02%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/24	0.1	50.40	0	0.00	50.60	0.1	4,515	0.00%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/22	1	50.50	0	0.00	50.50	1	4,536	0.02%
2020/06/19	1.1	50.01	1	50.40	50.20	0.1	4,583	0.00%
2020/06/18	1.2	49.83	1	50.50	50.30	0.2	4,597	0.00%
2020/06/16	2	50.15	0	0.00	50.20	2	4,617	0.04%
2020/06/15	1	50.00	1	50.10	49.95	0	4,641	0.00%
2020/06/12	1	48.20	1	48.60	49.80	0	4,626	0.00%
2020/06/11	1	50.40	2	51.50	50.10	-1	4,573	-0.02%
2020/06/10	1	50.70	3	51.00	51.40	-2	4,436	-0.05%
2020/06/09	1	49.20	4	49.40	49.40	-3	4,373	-0.07%
2020/06/08	2	49.40	1	49.45	49.60	1	4,375	0.02%
2020/06/05	1.5	48.75	1	48.20	48.75	0.5	4,314	0.01%
2020/06/04	0	0.00	5	48.60	48.20	-5	4,284	-0.12%
2020/06/03	0	0.00	1	48.45	48.30	-1	4,290	-0.02%
2020/06/01	0	0.00	4	46.20	46.05	-4	4,098	-0.10%
2020/05/29	3.5	45.70	2	45.85	45.70	1.5	4,059	0.04%
2020/05/28	0	0.00	1	45.85	45.75	-1	3,998	-0.03%
2020/05/26	6	45.52	1	45.55	45.75	5	3,934	0.13%
2020/05/25	1	45.00	0	0.00	45.30	1	3,901	0.03%
2020/05/22	1	45.60	0	0.00	45.00	1	3,892	0.03%
2020/05/19	0	0.00	0.6	45.10	45.25	-0.6	3,756	-0.02%
2020/05/15	0	0.00	1	44.30	44.35	-1	3,640	-0.03%
2020/05/14	2	43.73	0	0.00	43.65	2	3,569	0.06%
2020/05/12	0	0.00	1	43.85	43.85	-1	3,524	-0.03%
2020/05/06	0	0.00	1	43.60	43.55	-1	3,443	-0.03%
2020/05/05	0	0.00	10	43.55	43.80	-10	3,424	-0.29%
2020/05/04	1	43.70	0	0.00	43.75	1	3,409	0.03%
2020/04/30	4	44.55	0	0.00	44.60	4	3,406	0.12%
2020/04/29	8	44.94	0	0.00	44.65	8	3,369	0.24%
2020/04/27	0	0.00	1	42.05	42.75	-1	3,294	-0.03%
2020/04/22	1	40.80	1	41.40	41.55	0	3,177	0.00%
2020/04/21	1	41.60	0	0.00	41.20	1	3,165	0.03%
2020/04/20	3	42.10	2	41.75	41.85	1	3,117	0.03%
2020/04/17	1	42.15	0	0.00	41.80	1	3,106	0.03%
2020/04/15	0	0.00	2	41.90	41.95	-2	3,021	-0.07%
2020/04/10	1	41.30	1	41.75	41.45	0	2,942	0.00%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/08	1	41.20	5	41.63	41.75	-4	2,875	-0.14%
2020/04/07	1	42.00	1	41.45	41.30	0	2,832	0.00%
2020/04/01	11	42.00	0.1	42.00	42.00	11	2,553	0.43%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	0	0.00	1	34.80	34.75	-1	2,288	-0.04%
2020/03/27	1	34.50	0	0.00	34.80	1	2,431	0.04%
2020/03/25	0	0.00	1	32.20	33.40	-1	2,631	-0.04%
2020/03/19	2	30.88	1	30.10	30.10	1	2,616	0.04%
2020/03/18	1	33.65	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1.2	34.39	8	34.22	34.05	-6.8	2,453	-0.28%
2020/03/16	1	36.00	0	0.00	35.90	1	2,400	0.04%
2020/03/13	3	36.25	2	35.93	37.45	1	2,383	0.04%
2020/03/11	0	0.00	1	41.10	40.70	-1	2,278	-0.04%
2020/03/09	0	0.00	1	40.70	40.30	-1	2,273	-0.04%
2020/03/05	0	0.00	1	42.55	42.60	-1	2,215	-0.05%
2020/03/03	2	41.68	0	0.00	41.65	2	2,272	0.09%
2020/03/02	1	41.55	0	0.00	41.15	1	2,277	0.04%
2020/02/27	1	41.05	0	0.00	41.05	1	2,323	0.04%
2020/02/14	0	0.00	0.2	42.80	42.80	-0.2	2,702	-0.01%
2020/02/04	0	0.00	2	41.60	41.70	-2	2,775	-0.07%
2020/01/31	2	42.75	6	42.37	42.45	-4	2,736	-0.15%
2020/01/30	10	43.31	11	43.67	42.10	-1	2,738	-0.04%
2020/01/20	0	0.00	2	45.05	45.45	-2	2,685	-0.07%
2020/01/17	0	0.00	4	45.08	44.95	-4	2,685	-0.15%
2020/01/14	4	45.50	0	0.00	45.25	4	2,790	0.14%
2020/01/13	0	0.00	2	45.35	45.35	-2	2,805	-0.07%
2020/01/10	2	44.90	0	0.00	44.95	2	2,826	0.07%
2020/01/09	0	0.00	8	44.53	44.65	-8	2,887	-0.28%
2020/01/08	1	44.30	20	44.25	44.10	-19	2,905	-0.65%
2020/01/07	0	0.00	2	44.60	44.60	-2	2,929	-0.07%
2020/01/06	2	44.75	0	0.00	44.60	2	2,928	0.07%
2020/01/03	0.4	45.10	0	0.00	45.10	0.4	2,925	0.01%
2020/01/02	0	0.00	1	45.15	45.15	-1	2,945	-0.03%
2019/12/31	2	45.35	0	0.00	45.20	2	2,974	0.07%
2019/12/30	1	45.65	2	45.70	45.50	-1	2,964	-0.03%
2019/12/27	3	45.35	4	45.35	45.40	-1	2,945	-0.03%
2019/12/26	2	45.15	0	0.00	45.15	2	2,932	0.07%
2019/12/25	8	45.10	2	45.20	45.20	6	2,932	0.20%
2019/12/24	0	0.00	4	44.70	44.70	-4	2,909	-0.14%
2019/12/23	4	44.45	0	0.00	43.90	4	2,739	0.15%
2019/12/20	0	0.00	10	44.76	43.90	-10	2,586	-0.39%
2019/12/19	2	44.20	30.3	44.25	44.30	-28.3	2,435	-1.16%
2019/12/18	5	45.02	30	45.00	44.90	-25	2,377	-1.05%
2019/12/17	2.2	45.60	0	0.00	45.60	2.2	2,336	0.09%
2019/12/16	0	0.00	2	46.00	45.80	-2	2,299	-0.09%
2019/12/12	0	0.00	10	45.73	45.55	-10	2,231	-0.45%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/10	2	45.45	2	45.85	45.65	0	2,205	0.00%
2019/12/09	0	0.00	2	45.90	45.75	-2	2,196	-0.09%
2019/12/06	0	0.00	2	46.00	45.80	-2	2,178	-0.09%
2019/12/05	10	46.09	4	46.35	45.85	6	2,159	0.28%
2019/12/04	2	45.95	1	46.10	46.30	1	2,119	0.05%
2019/12/03	6	46.18	4	45.85	46.35	2	2,115	0.09%
2019/12/02	1	45.75	0	0.00	45.75	1	2,120	0.05%
2019/11/29	2	45.95	0	0.00	45.60	2	2,116	0.09%
2019/11/28	2	46.35	0	0.00	46.35	2	2,073	0.10%
2019/11/22	0	0.00	14	46.47	46.45	-14	1,992	-0.70%
2019/11/21	4	46.70	40	46.95	46.85	-36	1,970	-1.83%
2019/11/20	3.8	46.99	6	47.63	47.00	-2.2	1,955	-0.11%
2019/11/19	2	47.30	0	0.00	47.40	2	1,928	0.10%
2019/11/18	2	47.80	0	0.00	47.65	2	1,887	0.11%
2019/11/15	10	48.15	0	0.00	48.15	10	1,869	0.53%
2019/11/14	2	48.88	37	48.48	48.30	-35	1,824	-1.92%
2019/11/13	3	46.00	2	46.00	45.80	1	1,658	0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	0.2	47.10	47.35	-0.2	1,751	-0.01%
2019/11/06	1	47.10	0	0.00	47.45	1	1,752	0.06%
2019/11/05	1	46.60	7	46.60	46.70	-6	1,727	-0.35%
2019/10/29	1	46.35	4	46.40	45.90	-3	1,724	-0.17%
2019/10/28	4	46.48	0	0.00	46.60	4	1,706	0.23%
2019/10/25	2	46.55	3	46.60	46.55	-1	1,690	-0.06%
2019/10/24	2	46.55	0	0.00	46.75	2	1,682	0.12%
2019/10/23	0	0.00	5.6	45.88	45.95	-5.6	1,629	-0.34%
2019/10/22	2	45.25	0	0.00	45.25	2	1,598	0.13%
2019/10/21	2	45.73	2	45.75	45.75	0	1,589	0.00%
2019/10/17	2	45.30	0	0.00	45.30	2	1,529	0.13%
2019/10/08	1	43.65	0	0.00	43.60	1	1,423	0.07%
2019/10/07	0	0.00	2	43.05	42.95	-2	1,396	-0.14%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/09/09	0	0.00	1	42.95	42.95	-1	1,997	-0.05%
2019/09/02	1	42.55	0	0.00	42.85	1	2,029	0.05%
2019/08/23	0	0.00	5	43.10	43.10	-5	2,017	-0.25%
2019/08/15	0	0.00	1	43.25	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	3	43.00	42.75	-3	1,953	-0.15%
2019/08/12	5	42.30	0	0.00	42.40	5	1,881	0.27%
2019/07/10	10	42.30	0	0.00	42.55	10	2,116	0.47%
2019/07/04	0	0.00	6	44.55	44.55	-6	2,199	-0.27%
2019/06/28	2	44.60	0	0.00	44.40	2	2,274	0.09%
2019/06/27	1	44.90	0	0.00	44.80	1	2,290	0.04%
2019/06/24	12	44.75	0	0.00	45.50	12	2,274	0.53%
2019/06/21	1	44.70	0.2	44.15	44.40	0.8	2,139	0.04%
2019/06/20	1	44.20	6	44.20	44.20	-5	2,005	-0.25%
2019/06/19	11	43.10	1	43.65	43.65	10	1,965	0.51%
2019/06/12	20	42.25	0	0.00	42.20	20	1,923	1.04%
2019/06/11	0	0.00	10	41.75	42.20	-10	1,914	-0.52%
2019/05/27	0	0.00	0.8	40.75	40.75	-0.8	1,839	-0.04%
2019/05/24	0	0.00	1	40.30	40.15	-1	1,842	-0.05%
2019/05/23	0.2	40.35	0	0.00	40.30	0.2	1,855	0.01%
2019/05/14	0	0.00	17	40.50	39.90	-17	1,882	-0.90%
2019/05/09	10	40.15	0	0.00	39.90	10	1,843	0.54%
2019/05/07	3	41.57	0	0.00	41.65	3	1,797	0.17%
2019/05/02	3	42.62	4	42.70	42.30	-1	1,797	-0.06%
2019/04/30	1	42.30	0	0.00	42.40	1	1,792	0.06%
2019/04/18	1	42.00	0	0.00	41.75	1	1,696	0.06%
2019/04/17	0	0.00	5	42.92	42.80	-5	1,650	-0.30%
2019/04/16	1	42.80	9	42.72	42.75	-8	1,628	-0.49%
2019/04/15	20	43.35	0	0.00	43.25	20	1,598	1.25%
2019/04/12	2	43.75	0	0.00	43.80	2	1,574	0.13%
2019/04/10	3	43.60	0	0.00	43.95	3	1,548	0.19%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/08	2	44.65	0	0.00	44.60	2	1,455	0.14%
2019/04/01	2	45.78	0	45.80	45.80	2	1,361	0.14%
2019/03/29	2	45.50	2	44.90	46.60	0	1,337	0.00%
2019/03/26	1	48.15	0	0.00	48.20	1	1,224	0.08%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/19	0	0.00	1	48.60	48.65	-1	1,189	-0.08%
2019/03/18	12	48.45	0	0.00	48.55	12	1,184	1.01%
2019/03/11	1	47.10	0	0.00	47.10	1	1,157	0.09%
2019/02/27	50	48.59	0	0.00	48.50	50	1,217	4.11%
2019/02/22	1	48.45	0	0.00	48.55	1	1,218	0.08%
2019/02/21	40	48.17	0	0.00	48.45	40	1,220	3.28%
2019/02/20	2	48.25	0.1	48.00	48.10	1.9	1,227	0.16%
2019/02/18	0	0.00	4	47.50	47.60	-4	1,231	-0.32%
2019/01/30	0	0.00	1	46.65	46.50	-1	1,222	-0.08%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/17	1	46.45	0	0.00	46.60	1	1,279	0.08%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/15	1	47.00	0	0.00	47.15	1	1,292	0.08%
2019/01/03	1	45.15	0	0.00	45.00	1	1,621	0.06%
2019/01/02	1	44.40	5	44.40	44.40	-4	1,640	-0.24%
2018/12/22	1	45.30	0	0.00	45.10	1	2,104	0.05%
2018/12/20	0	0.00	2	45.15	44.90	-2	2,244	-0.09%
2018/12/06	0	0.00	1	47.70	47.20	-1	2,643	-0.04%
2018/12/03	4	49.30	0	0.00	48.55	4	2,660	0.15%
2018/11/26	3	47.30	0	0.00	47.00	3	2,633	0.11%
2018/11/23	0.2	46.55	0	0.00	46.55	0.2	2,649	0.01%
2018/11/22	0	0.00	2	47.35	47.15	-2	2,658	-0.08%
2018/11/19	1	47.20	0	0.00	47.25	1	2,797	0.04%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/11/15	1	46.30	1	46.30	45.85	0	2,841	0.00%
2018/11/14	1.3	44.69	0	0.00	45.05	1.3	2,835	0.05%
2018/11/09	0	0.00	1	44.10	43.85	-1	2,932	-0.03%
2018/11/08	1	44.05	0	0.00	44.25	1	2,940	0.03%
2018/11/07	0.4	43.00	1.2	42.75	43.00	-0.8	2,966	-0.03%
2018/11/06	1	43.00	0	0.00	42.65	1	2,984	0.03%
2018/10/30	0	0.00	1	41.85	41.95	-1	3,054	-0.03%
2018/10/12	1.8	46.18	0	0.00	46.05	1.8	3,288	0.05%
2018/10/11	5.4	45.89	5	47.50	45.40	0.4	3,248	0.01%
2018/10/08	0.4	50.50	0	0.00	50.50	0.4	3,142	0.01%
2018/09/26	5	35.85	0	0.00	35.75	5	3,086	0.16%
2018/09/25	1	36.00	0	0.00	35.95	1	3,035	0.03%
2018/09/21	1	34.95	0	0.00	35.15	1	2,902	0.03%
2018/09/20	10	34.72	0	0.00	34.70	10	2,886	0.35%
2018/09/14	0	0.00	5	35.00	35.05	-5	2,836	-0.18%
2018/09/13	1	34.15	2	34.25	34.80	-1	2,776	-0.04%
2018/09/07	1	33.65	1	33.90	33.45	0	2,866	0.00%
2018/09/06	1	33.70	0	0.00	33.80	1	2,880	0.03%
2018/09/05	0	33.75	0	0.00	33.75	0	2,908	0.00%
2018/09/04	5	34.10	0	0.00	34.20	5	2,911	0.17%
2018/09/03	2	34.18	0	0.00	34.10	2	2,918	0.07%
2018/08/31	0	0.00	1	34.60	34.60	-1	2,917	-0.03%
2018/08/30	0	0.00	2	34.38	34.45	-2	2,931	-0.07%
2018/08/27	2	34.15	0	0.00	34.10	2	3,138	0.06%
2018/08/15	1	34.45	0	0.00	34.30	1	3,299	0.03%
2018/08/14	1	33.95	1.4	33.91	34.00	-0.4	3,240	-0.01%
2018/08/13	0	0.00	5	33.70	33.40	-5	3,246	-0.15%
2018/08/09	1	33.70	0.1	33.75	33.70	0.9	3,259	0.03%
2018/08/07	0.1	34.10	0	0.00	34.15	0.1	3,256	0.00%
2018/08/01	0	0.00	1	34.00	33.70	-1	3,259	-0.03%
2018/07/24	3	33.43	0	0.00	33.55	3	3,296	0.09%
2018/07/23	11.5	33.13	0	0.00	33.00	11.5	3,290	0.35%
2018/07/19	0	0.00	2	35.13	34.90	-2	3,211	-0.06%
2018/07/18	0	0.00	1	35.15	35.00	-1	3,209	-0.03%
2018/07/16	0.5	35.00	0	0.00	34.95	0.5	3,242	0.02%
2018/07/09	2	33.70	0	0.00	34.50	2	3,609	0.06%
2018/07/06	2	33.65	0	0.00	33.50	2	3,807	0.05%
2018/07/05	0.1	33.80	0	0.00	33.80	0.1	3,893	0.00%
2018/06/28	0	0.00	20	34.81	34.75	-20	4,195	-0.48%
2018/06/27	2	34.75	0	0.00	34.70	2	4,224	0.05%
2018/06/26	5	34.96	0	0.00	35.05	5	4,254	0.12%
2018/06/19	2	35.80	1	35.85	35.60	1	4,845	0.02%
2018/06/14	0	0.00	4.2	35.84	35.70	-4.2	4,821	-0.09%
2018/06/13	2	35.93	2	36.30	35.80	0	4,796	0.00%
2018/06/12	3	36.15	0	0.00	36.15	3	4,798	0.06%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/07	2	37.05	0.2	36.85	36.95	1.8	4,839	0.04%
2018/06/06	2	37.20	0	0.00	37.15	2	4,844	0.04%
2018/06/05	2	36.55	0	0.00	36.75	2	4,780	0.04%
2018/06/04	0.1	36.20	0	0.00	36.45	0.1	4,801	0.00%
2018/05/30	1	35.55	0	0.00	35.30	1	4,765	0.02%
2018/05/25	1	35.55	0	0.00	35.80	1	4,776	0.02%
2018/05/16	0	0.00	2	36.00	35.80	-2	4,922	-0.04%
2018/05/14	0	0.00	2	35.65	35.85	-2	5,091	-0.04%
2018/05/07	0	0.00	3	35.15	35.40	-3	5,185	-0.06%
2018/05/04	0	0.00	1	35.20	35.10	-1	5,199	-0.02%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/26	2	35.50	0	0.00	35.45	2	5,322	0.04%
2018/04/24	0	0.00	3	36.40	36.10	-3	5,321	-0.06%
2018/04/23	10	36.15	20	36.15	36.30	-10	5,321	-0.19%
2018/04/20	0	0.00	6	36.19	36.45	-6	5,356	-0.11%
2018/04/19	5	36.20	0	0.00	36.25	5	5,352	0.09%
2018/04/18	2	35.75	1	36.10	36.00	1	5,335	0.02%
2018/04/17	5	35.65	0	0.00	35.60	5	5,330	0.09%
2018/04/13	1	36.50	2	36.50	36.50	-1	5,228	-0.02%
2018/04/12	25	36.26	0	0.00	36.20	25	5,221	0.48%
2018/04/10	7	35.75	3	35.60	35.60	4	5,051	0.08%
2018/04/09	0.1	35.00	6	34.88	35.40	-5.9	4,957	-0.12%
2018/03/28	1	34.70	1	34.40	34.45	0	4,707	0.00%
2018/03/27	5	35.04	0	0.00	34.55	5	4,635	0.11%
2018/03/22	12	34.40	3	34.60	34.00	9	4,039	0.22%
2018/03/15	0	0.00	10	33.90	33.90	-10	3,810	-0.26%
2018/03/14	1	33.40	1	33.80	33.40	0	3,735	0.00%
2018/03/12	1	33.75	1	33.80	33.70	0	3,719	0.00%
2018/03/08	0	0.00	7	33.56	33.35	-7	3,730	-0.19%
2018/03/07	0	0.00	1	32.70	33.20	-1	3,665	-0.03%
2018/03/02	2	32.10	15	32.27	32.40	-13	3,639	-0.36%
2018/02/27	1	32.30	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	0.2	32.75	32.80	-0.2	3,680	-0.01%
2018/02/21	2	31.70	0	0.00	31.65	2	4,040	0.05%
2018/02/05	7	32.25	5	32.10	32.45	2	4,464	0.04%
2018/02/02	2	32.88	0	0.00	32.80	2	4,430	0.05%
2018/01/31	1	33.65	27	32.86	33.45	-26	4,616	-0.56%
2018/01/29	0	0.00	1	33.65	33.65	-1	4,610	-0.02%
2018/01/26	3	33.95	1	33.60	33.65	2	4,610	0.04%
2018/01/25	2	34.10	11	33.90	33.95	-9	4,586	-0.20%
2018/01/24	0	0.00	10	33.45	33.50	-10	4,539	-0.22%
2018/01/23	1	33.40	0	0.00	33.35	1	4,566	0.02%
2018/01/22	2	33.30	1	33.60	33.55	1	4,618	0.02%
2018/01/19	0	0.00	15	33.33	33.20	-15	4,683	-0.32%
2018/01/18	1	33.75	0	0.00	33.65	1	4,640	0.02%
2018/01/17	0	0.00	5	33.91	33.80	-5	4,614	-0.11%
2018/01/16	0	0.00	8	33.85	33.95	-8	4,600	-0.17%
2018/01/15	0	0.00	2	33.63	33.65	-2	4,564	-0.04%
2018/01/09	0	0.00	15	33.18	33.30	-15	4,468	-0.34%
2018/01/08	0.2	33.10	0	0.00	33.30	0.2	4,471	0.00%
2018/01/05	0	0.00	14	32.95	33.10	-14	4,407	-0.32%
2018/01/02	0.1	31.90	0	0.00	32.00	0.1	4,252	0.00%