潤泰新 (9945)-群益金鼎-中港券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/23	5	43.64	1	43.50	43.25	4	17,248	0.02%
2024/05/22	3.5	44.77	4	44.84	44.70	-0.5	16,941	0.00%
2024/05/21	2	44.53	0	0.00	44.35	2	16,725	0.01%
2024/05/20	12.1	45.43	7	45.39	45.30	5.1	16,394	0.03%
2024/05/17	16.4	47.37	16	47.59	46.60	0.4	15,907	0.00%
2024/05/16	9	47.46	13	47.58	46.90	-4	15,266	-0.03%
2024/05/15	31	46.26	39	45.75	46.55	-8	14,328	-0.06%
2024/05/14	6	42.68	3.4	43.80	42.65	2.6	13,293	0.02%
2024/05/13	6	42.50	11	43.11	43.90	-5	12,576	-0.04%
2024/05/10	4	40.75	0	0.00	40.50	4	11,860	0.03%
2024/05/09	2	40.50	0	0.00	40.20	2	11,642	0.02%
2024/05/08	1	40.65	0	0.00	40.70	1	11,406	0.01%
2024/05/07	5	42.32	11	41.95	41.80	-6	11,071	-0.05%
2024/05/06	9	43.85	20	43.33	43.10	-11	10,526	-0.10%
2024/05/03	19	42.27	12	42.40	42.45	7	9,754	0.07%
2024/05/02	6	40.87	49.5	41.40	42.25	-43.5	8,177	-0.53%
2024/04/30	3	38.60	0	0.00	38.45	3	6,856	0.04%
2024/04/29	0	0.00	6.1	38.63	38.75	-6.1	6,442	-0.10%
2024/04/26	0	0.00	8	37.69	37.90	-8	6,187	-0.13%
2024/04/25	3	36.85	0	0.00	36.85	3	5,946	0.05%
2024/04/24	0.6	36.75	0	0.00	36.85	0.6	5,939	0.01%
2024/04/23	0	0.00	1	36.80	36.95	-1	5,998	-0.02%
2024/04/19	0	0.00	1.1	35.84	36.15	-1.1	5,776	-0.02%
2024/04/11	0	0.00	1	34.80	34.90	-1	5,142	-0.02%
2024/04/08	9	34.51	0	0.00	34.50	9	5,354	0.17%
2024/04/03	1	34.75	0	0.00	34.65	1	5,405	0.02%
2024/04/02	0	0.00	20	35.05	35.05	-20	5,487	-0.36%
2024/04/01	10	35.35	0	0.00	35.45	10	5,485	0.18%
2024/03/29	10	35.15	0	0.00	35.15	10	5,472	0.18%
2024/03/28	0	0.00	0.2	35.40	35.05	-0.2	5,454	0.00%
2024/03/25	0.1	35.20	14.5	35.46	35.15	-14.4	5,356	-0.27%
2024/03/21	2	34.85	0	0.00	35.35	2	5,325	0.04%
2024/03/19	3	34.27	80	34.30	34.10	-77	5,745	-1.34%
2024/03/15	20	35.05	0	0.00	35.00	20	5,568	0.36%
2024/03/14	4	35.44	3	35.40	35.50	1	5,457	0.02%
2024/03/13	1	37.00	0	0.00	36.85	1	5,191	0.02%
2024/03/11	0	0.00	3	36.13	36.40	-3	5,193	-0.06%
2024/03/06	1.1	36.00	0	0.00	36.15	1.1	5,262	0.02%
2024/03/04	5	35.85	0	0.00	35.65	5	5,303	0.09%
2024/03/01	2.6	36.01	0	0.00	36.00	2.6	5,261	0.05%
2024/02/26	5	36.70	0	0.00	36.65	5	5,247	0.10%
2024/02/22	0	0.00	0.3	37.15	37.05	-0.3	5,303	-0.01%
2024/02/21	0	0.00	6	37.10	36.85	-6	5,353	-0.11%
2024/02/19	0	0.00	1	36.70	37.15	-1	5,410	-0.02%
2024/02/16	0	36.10	0	0.00	36.20	0	5,509	0.00%
2024/02/15	10	35.70	0	0.00	36.10	10	5,583	0.18%
2024/01/30	1	36.35	0	0.00	35.90	1	5,473	0.02%
2024/01/18	1	35.15	0	0.00	34.80	1	5,448	0.02%
2024/01/17	3	35.33	0	0.00	34.90	3	5,386	0.06%
2024/01/16	3	36.15	0	0.00	35.90	3	5,227	0.06%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/09	2	37.33	0	0.00	37.20	2	5,158	0.04%
2024/01/08	0	38.30	0	0.00	37.65	0	5,099	0.00%
2024/01/05	1	38.45	11	38.35	38.05	-10	5,057	-0.20%
2024/01/04	1	38.55	0	0.00	38.55	1	5,023	0.02%
2024/01/03	4	38.75	0	0.00	38.70	4	5,005	0.08%
2024/01/02	14	39.05	4	39.05	39.25	10	4,893	0.20%
2023/12/29	1	37.85	0	0.00	37.75	1	4,681	0.02%
2023/12/28	1	36.90	3.5	37.71	37.85	-2.5	4,656	-0.05%
2023/12/27	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	51	36.66	36.70	-51	4,532	-1.13%
2023/12/25	82	36.49	0	0.00	36.25	82	4,535	1.81%
2023/12/22	2	36.55	32	36.33	36.25	-30	4,613	-0.65%
2023/12/20	0	0.00	5.3	36.57	36.85	-5.3	4,832	-0.11%
2023/12/19	2	36.65	0	0.00	36.45	2	4,859	0.04%
2023/12/15	2	37.05	1	37.00	36.75	1	4,782	0.02%
2023/12/14	1	36.90	5	37.01	36.95	-4	4,295	-0.09%
2023/12/13	4	36.23	0	0.00	35.90	4	4,193	0.10%
2023/12/11	1	36.40	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1	36.80	0	0.00	36.60	1	4,310	0.02%
2023/12/07	3	36.95	0	0.00	36.90	3	4,314	0.07%
2023/12/06	0	0.00	4	37.23	37.30	-4	4,430	-0.09%
2023/12/05	4	36.75	1	36.85	36.75	3	4,490	0.07%
2023/12/04	3	36.50	9	36.83	37.15	-6	4,754	-0.13%
2023/12/01	1.2	35.80	0	0.00	35.80	1.2	4,689	0.03%
2023/11/30	10	35.99	0	0.00	35.80	10	4,809	0.21%
2023/11/29	1	35.80	0	35.85	35.85	1	4,766	0.02%
2023/11/27	0	0.00	0.4	35.65	35.50	-0.4	4,695	-0.01%
2023/11/24	0	0.00	2	35.75	35.85	-2	4,687	-0.04%
2023/11/22	1	35.65	0	0.00	35.75	1	4,762	0.02%
2023/11/21	0.3	35.95	0	0.00	35.95	0.3	4,810	0.01%
2023/11/20	4	36.18	0	0.00	35.80	4	4,752	0.08%
2023/11/17	5	36.76	2	36.93	36.90	3	4,762	0.06%
2023/11/16	2	36.60	1	37.00	36.80	1	4,779	0.02%
2023/11/15	4.3	36.63	4	36.45	36.70	0.3	4,790	0.01%
2023/11/14	1	35.50	1	35.50	35.50	0	4,642	0.00%
2023/11/13	0	0.00	11.1	34.52	34.70	-11.1	4,594	-0.24%
2023/11/10	0.1	34.25	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	0	0.00	18	34.40	34.35	-18	4,623	-0.39%
2023/11/07	1	34.15	0	0.00	34.10	1	4,720	0.02%
2023/11/06	1	34.25	2	34.58	34.50	-1	4,754	-0.02%
2023/11/02	0	0.00	1	33.45	33.25	-1	4,809	-0.02%
2023/11/01	2	32.68	2	32.80	32.60	0	4,827	0.00%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/23	0.1	33.70	0.4	33.45	33.20	-0.3	5,127	-0.01%
2023/10/20	4	32.70	1	33.15	33.20	3	5,154	0.06%
2023/10/19	1.2	33.49	0	0.00	33.40	1.2	5,153	0.02%
2023/10/18	0	0.00	7	34.70	34.10	-7	5,155	-0.14%
2023/10/17	1	35.15	0	0.00	34.65	1	5,158	0.02%
2023/10/16	1	35.25	0	0.00	35.35	1	5,203	0.02%
2023/10/13	0.5	35.50	0	0.00	35.40	0.5	5,276	0.01%
2023/10/12	0	0.00	1	35.70	35.75	-1	5,401	-0.02%
2023/10/06	0.3	34.55	0	0.00	34.90	0.3	5,429	0.01%
2023/10/05	0.4	34.40	0	0.00	34.25	0.4	5,450	0.01%
2023/10/04	0.5	34.25	0	0.00	34.00	0.5	5,481	0.01%
2023/10/03	1	35.15	0	0.00	34.90	1	5,447	0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	1	35.35	0	0.00	35.20	1	5,433	0.02%
2023/09/27	0	0.00	4	36.15	35.20	-4	5,440	-0.07%
2023/09/26	0	35.80	0	0.00	35.30	0	5,428	0.00%
2023/09/25	1	36.70	0	0.00	36.70	1	5,280	0.02%
2023/09/13	2	35.00	2	35.30	34.90	0	5,230	0.00%
2023/09/11	0	0.00	0.8	34.80	34.75	-0.8	5,299	-0.01%
2023/09/08	2	34.78	0	0.00	34.80	2	5,338	0.04%
2023/09/07	2	35.33	8	35.05	35.00	-6	5,454	-0.11%
2023/09/06	1	35.85	0	0.00	35.60	1	5,452	0.02%
2023/09/05	5	36.10	2	36.70	36.40	3	5,413	0.06%
2023/09/01	1	36.65	2.2	36.20	36.60	-1.2	5,424	-0.02%
2023/08/31	0	0.00	1	36.60	36.85	-1	5,542	-0.02%
2023/08/30	1.2	36.72	2	36.60	36.60	-0.8	5,703	-0.01%
2023/08/29	3.4	36.62	5	36.55	36.65	-1.6	5,614	-0.03%
2023/08/28	6	35.63	5	35.54	35.70	1	5,309	0.02%
2023/08/25	1	34.60	5	34.36	34.50	-4	5,274	-0.08%
2023/08/23	38	33.07	3	33.10	33.00	35	5,192	0.67%
2023/08/21	0	0.00	1	33.50	33.65	-1	5,272	-0.02%
2023/08/18	11	32.87	0	0.00	33.20	11	5,260	0.21%
2023/08/17	9	33.15	1	33.00	33.20	8	5,242	0.15%
2023/08/16	11	34.13	0	0.00	33.80	11	5,159	0.21%
2023/08/14	5	34.50	1	34.60	34.55	4	5,142	0.08%
2023/08/11	1	35.15	4	35.31	35.05	-3	5,142	-0.06%
2023/08/09	1	34.85	0	0.00	34.85	1	5,172	0.02%
2023/08/08	5	34.95	2	35.05	34.90	3	5,184	0.06%
2023/08/02	1	35.45	0	0.00	35.10	1	5,198	0.02%
2023/08/01	1	35.80	1	35.95	35.75	0	5,177	0.00%
2023/07/31	0	0.00	1	35.95	35.60	-1	5,166	-0.02%
2023/07/28	7	35.76	0	0.00	35.60	7	5,157	0.14%
2023/07/27	1	36.20	1	36.05	36.15	0	5,139	0.00%
2023/07/26	0	0.00	1	35.55	35.35	-1	5,079	-0.02%
2023/07/25	6	35.10	0	0.00	35.05	6	5,106	0.12%
2023/07/24	5	34.90	0	0.00	35.15	5	5,096	0.10%
2023/07/19	0	0.00	30	35.10	35.10	-30	5,134	-0.58%
2023/07/18	5	35.30	0	0.00	35.25	5	5,097	0.10%
2023/07/14	1	35.20	0	0.00	35.55	1	5,150	0.02%
2023/07/12	5	35.35	13	35.45	35.25	-8	5,162	-0.15%
2023/07/11	1	35.70	0	0.00	35.70	1	5,168	0.02%
2023/07/10	2	35.73	2	35.78	35.85	0	5,193	0.00%
2023/07/07	5	35.15	0	0.00	35.40	5	5,242	0.10%
2023/07/03	5	36.00	0	0.00	36.05	5	5,237	0.10%
2023/06/29	0	0.00	1	36.45	35.95	-1	5,349	-0.02%
2023/06/28	0	0.00	6	36.05	36.15	-6	5,450	-0.11%
2023/06/27	5	36.10	1	36.00	35.95	4	5,485	0.07%
2023/06/19	1	36.30	1	36.35	36.30	0	5,838	0.00%
2023/06/16	12	36.33	2	36.80	36.05	10	6,138	0.16%
2023/06/14	7	36.35	0	0.00	36.50	7	6,906	0.10%
2023/06/13	2	36.45	8	36.59	36.75	-6	7,974	-0.08%
2023/06/12	3	35.73	0	0.00	35.55	3	7,935	0.04%
2023/06/08	5	36.40	0	0.00	36.25	5	7,979	0.06%
2023/06/07	1	36.65	0	0.00	36.85	1	7,999	0.01%
2023/06/06	11	37.05	0	0.00	37.00	11	7,968	0.14%
2023/06/05	5	36.80	12	36.60	36.95	-7	7,832	-0.09%
2023/06/02	0	0.00	7	35.19	35.05	-7	7,564	-0.09%
2023/06/01	10	34.93	0	0.00	34.90	10	7,550	0.13%
2023/05/31	0	0.00	0.5	35.10	34.90	-0.5	7,578	-0.01%
2023/05/30	33	35.05	0	0.00	35.05	33	7,560	0.44%
2023/05/29	1	34.85	0	0.00	35.00	1	7,700	0.01%
2023/05/26	56	34.90	0	0.00	34.90	56	7,707	0.73%
2023/05/25	8	35.24	0	0.00	35.15	8	7,703	0.10%
2023/05/24	0	0.00	4	35.70	35.70	-4	7,686	-0.05%
2023/05/23	5	35.50	0	0.00	35.70	5	7,678	0.07%
2023/05/18	2	35.50	1	35.35	35.45	1	7,642	0.01%
2023/05/17	4	34.90	0	0.00	35.35	4	7,640	0.05%
2023/05/16	0	0.00	2	34.83	35.10	-2	7,567	-0.03%
2023/05/15	51	34.25	1	34.55	34.50	50	7,585	0.66%
2023/05/12	55	34.85	0	0.00	34.85	55	7,513	0.73%
2023/05/11	70	35.25	10	35.20	35.20	60	7,470	0.80%
2023/05/10	2	35.53	0	0.00	35.50	2	7,450	0.03%
2023/05/09	81	35.81	0	0.00	35.75	81	7,428	1.09%
2023/05/08	0	0.00	2	35.85	35.80	-2	7,447	-0.03%
2023/05/03	5	35.40	0	0.00	35.35	5	7,492	0.07%
2023/04/26	30	35.20	0	35.75	35.65	30	7,742	0.39%
2023/04/25	3	35.77	5	36.30	35.40	-2	7,724	-0.03%
2023/04/21	65	35.08	0	0.00	35.15	65	7,666	0.85%
2023/04/20	102	35.10	2	35.10	35.05	100	7,657	1.31%	大買/
2023/04/19	10	35.50	44	35.50	35.45	-34	7,673	-0.44%
2023/04/18	52	35.72	0	0.00	35.50	52	7,615	0.68%
2023/04/17	10	36.00	0	0.00	35.95	10	7,572	0.13%
2023/04/14	0	0.00	4	36.00	36.10	-4	7,546	-0.05%
2023/04/13	2	35.88	0	0.00	35.90	2	7,542	0.03%
2023/04/12	0	0.00	10	35.89	36.15	-10	7,539	-0.13%
2023/04/11	85	35.47	4	35.78	35.85	81	7,476	1.08%
2023/04/10	1	35.65	1	36.00	35.50	0	7,443	0.00%
2023/03/31	1	35.40	1	35.85	35.35	0	7,291	0.00%
2023/03/30	1	35.30	1	35.20	35.05	0	7,236	0.00%
2023/03/29	6	34.84	0	0.00	34.90	6	7,244	0.08%
2023/03/28	30	35.20	0.6	35.40	35.20	29.4	7,227	0.41%
2023/03/27	5	35.50	0	0.00	35.50	5	7,223	0.07%
2023/03/24	1	35.85	1	35.85	35.85	0	7,204	0.00%
2023/03/23	32	35.65	0	0.00	35.85	32	7,168	0.45%
2023/03/22	6	35.30	6	35.65	35.95	0	7,126	0.00%
2023/03/21	2	35.13	1	35.80	35.65	1	6,984	0.01%
2023/03/20	37.2	34.16	8	34.17	34.30	29.2	6,702	0.44%
2023/03/17	112	36.12	0	0.00	36.25	112	6,127	1.83%	大買/鉅額交易
2023/03/16	19.7	36.17	7.8	36.09	36.25	12	5,954	0.20%
2023/03/15	9	38.35	6	38.35	38.35	3	4,988	0.06%
2023/03/14	28.1	42.70	0	0.00	42.60	28.1	4,968	0.57%
2023/03/13	18	42.93	0	0.00	43.00	18	5,011	0.36%
2023/03/10	2	43.63	0	0.00	43.25	2	5,008	0.04%
2023/03/09	1	44.05	0	0.00	44.10	1	4,978	0.02%
2023/03/08	2	43.95	0	0.00	44.00	2	5,069	0.04%
2023/03/07	5	43.95	2	43.90	44.10	3	5,083	0.06%
2023/03/06	3	43.30	1	43.45	43.45	2	5,069	0.04%
2023/03/03	292	43.22	0	0.00	43.25	292	5,086	5.74%	大買/鉅額交易
2023/03/02	177	43.16	1	43.15	43.30	176	5,100	3.45%	大買/鉅額交易
2023/03/01	191	43.31	1	43.60	43.60	190	5,047	3.76%	大買/鉅額交易
2023/02/24	7	44.36	1	44.75	44.45	6	4,887	0.12%
2023/02/23	10	44.53	382	44.59	44.50	-372	4,861	-7.65%	大賣/鉅額交易
2023/02/22	6	44.08	1	44.05	44.20	5	4,838	0.10%
2023/02/21	11	44.30	0	0.00	44.40	11	4,897	0.22%
2023/02/20	1	43.95	3	44.35	44.40	-2	5,036	-0.04%
2023/02/17	5	44.15	0	0.00	44.10	5	5,103	0.10%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/14	2	44.13	0	0.00	44.25	2	5,390	0.04%
2023/02/10	1	44.40	1	44.60	44.40	0	5,566	0.00%
2023/02/09	0.3	44.93	4	44.83	44.75	-3.7	5,622	-0.07%
2023/02/08	1.3	44.72	0	0.00	44.75	1.3	5,670	0.02%
2023/02/07	2	44.70	0	0.00	44.65	2	5,700	0.04%
2023/02/06	2	44.93	0	0.00	44.70	2	5,741	0.03%
2023/02/03	3	45.12	0	0.00	45.10	3	5,764	0.05%
2023/02/02	6	45.23	3	45.43	45.40	3	5,807	0.05%
2023/02/01	2	45.00	2	45.18	45.30	0	5,868	0.00%
2023/01/31	6	44.77	3	45.13	44.75	3	6,156	0.05%
2023/01/30	0	0.00	29	44.40	44.70	-29	6,185	-0.47%
2023/01/17	3	43.60	84	43.83	43.90	-81	6,144	-1.32%
2023/01/16	1	43.45	1	43.75	43.55	0	6,200	0.00%
2023/01/13	2	43.38	2	43.63	43.35	0	6,238	0.00%
2023/01/12	92	43.25	0	0.00	43.30	92	6,316	1.46%
2023/01/11	2	43.28	1	43.70	43.35	1	6,377	0.02%
2023/01/10	2	43.18	1	43.60	43.30	1	6,394	0.02%
2023/01/09	0	0.00	1	43.70	43.75	-1	6,410	-0.02%
2023/01/05	25	43.10	0	0.00	43.00	25	6,835	0.37%
2023/01/04	1	43.40	1	43.30	43.35	0	6,948	0.00%
2023/01/03	38	42.54	1	43.05	43.55	37	7,003	0.53%
2022/12/29	160	42.53	0	0.00	42.65	160	7,015	2.28%	大買/鉅額交易
2022/12/28	2	43.50	0	0.00	43.15	2	7,027	0.03%
2022/12/27	0	0.00	2	44.05	43.90	-2	7,143	-0.03%
2022/12/23	1	43.55	0	0.00	43.65	1	7,254	0.01%
2022/12/22	5	44.10	7	44.41	44.35	-2	7,273	-0.03%
2022/12/21	2	42.85	1	43.05	43.15	1	7,318	0.01%
2022/12/20	71	43.10	1	43.20	42.50	70	7,291	0.96%
2022/12/19	221.1	43.95	2	44.23	44.00	219.1	7,328	2.99%	大買/鉅額交易
2022/12/16	38	44.40	0.1	44.55	44.40	37.9	7,295	0.52%
2022/12/15	5	44.81	1	45.10	45.05	4	7,276	0.05%
2022/12/14	2	44.95	3	45.10	45.00	-1	7,264	-0.01%
2022/12/13	4	44.78	2	44.40	44.45	2	7,239	0.03%
2022/12/12	0	0.00	1	44.55	44.35	-1	7,191	-0.01%
2022/12/09	1	44.90	5	44.90	44.85	-4	7,209	-0.06%
2022/12/08	10	44.54	33.5	44.63	44.50	-23.5	7,180	-0.33%
2022/12/07	6	45.73	1	45.80	45.60	5	7,113	0.07%
2022/12/06	4	46.73	0	0.00	46.45	4	6,971	0.06%
2022/12/05	3	46.92	4	47.30	47.20	-1	6,913	-0.01%
2022/12/02	5	46.24	2	46.75	45.95	3	6,853	0.04%
2022/12/01	2	46.38	0	0.00	46.35	2	6,845	0.03%
2022/11/30	0	0.00	2	46.43	46.15	-2	6,800	-0.03%
2022/11/29	0	0.00	2	45.68	45.90	-2	6,709	-0.03%
2022/11/28	3	44.57	7	45.11	45.25	-4	6,788	-0.06%
2022/11/25	2	45.35	4	45.55	45.35	-2	6,849	-0.03%
2022/11/24	0	0.00	4	44.69	45.20	-4	6,829	-0.06%
2022/11/22	4	44.10	1	44.15	43.95	3	6,859	0.04%
2022/11/18	2	44.28	3	44.67	44.45	-1	6,867	-0.01%
2022/11/17	2	43.80	1	44.10	43.95	1	6,861	0.01%
2022/11/16	4	44.65	0	0.00	44.25	4	6,816	0.06%
2022/11/15	1	45.05	2	45.40	45.50	-1	6,702	-0.01%
2022/11/14	11	45.29	0	0.00	45.25	11	6,637	0.17%
2022/11/11	0.1	44.00	2	44.38	44.65	-2	6,548	-0.03%
2022/11/10	4	43.34	6	43.25	43.30	-2	6,453	-0.03%
2022/11/09	6	44.00	2	43.85	43.60	4	6,546	0.06%
2022/11/08	5	42.50	1	43.25	43.45	4	6,489	0.06%
2022/11/07	5	40.85	0	0.00	41.80	5	6,546	0.08%
2022/11/03	2	40.38	0	0.00	40.35	2	6,784	0.03%
2022/11/01	1.1	39.79	0	0.00	40.00	1.1	6,873	0.02%
2022/10/27	1.3	40.10	2	40.05	40.35	-0.8	7,020	-0.01%
2022/10/26	10	57.70	0	0.00	58.00	10	6,861	0.15%
2022/10/21	0	0.00	1	60.60	60.40	-1	7,271	-0.01%
2022/10/20	2	57.95	3	59.13	60.50	-1	7,414	-0.01%
2022/10/19	2	59.00	1	59.50	58.80	1	7,709	0.01%
2022/10/17	2	55.00	1	55.50	57.40	1	9,704	0.01%
2022/10/14	5	55.00	2	56.15	56.50	3	9,729	0.03%
2022/10/13	3	54.70	21	53.37	54.70	-18	10,220	-0.18%
2022/10/12	0	0.00	8.1	55.36	56.60	-8.1	9,827	-0.08%
2022/10/07	1	53.40	2	53.75	53.60	-1	9,688	-0.01%
2022/10/06	2	52.00	8	52.46	53.10	-6	9,659	-0.06%
2022/10/05	1	51.60	2	52.05	51.40	-1	9,655	-0.01%
2022/10/04	2	49.50	5	49.80	50.30	-3	9,677	-0.03%
2022/10/03	3	50.37	0	0.00	49.85	3	9,596	0.03%
2022/09/28	3	51.73	4	51.10	50.60	-1	9,600	-0.01%
2022/09/27	9	53.30	1	53.90	53.70	8	9,542	0.08%
2022/09/26	1	54.00	11	53.92	53.50	-10	9,574	-0.10%
2022/09/22	4	56.70	2.3	56.50	56.50	1.7	9,599	0.02%
2022/09/20	0	0.00	1	59.00	58.90	-1	9,553	-0.01%
2022/09/19	7	58.29	0	0.00	58.00	7	9,556	0.07%
2022/09/16	0.2	59.80	0	0.00	59.80	0.2	9,573	0.00%
2022/09/15	0	0.00	1	59.50	60.30	-1	9,578	-0.01%
2022/09/14	1	58.90	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	28	60.55	60.70	-28	9,604	-0.29%
2022/09/12	1	60.40	1	61.10	60.30	0	9,658	0.00%
2022/09/08	0	0.00	1	59.10	60.30	-1	9,752	-0.01%
2022/09/07	2	58.00	0	0.00	58.00	2	9,759	0.02%
2022/09/06	1	60.00	0	0.00	60.00	1	9,736	0.01%
2022/09/02	3	59.67	0	0.00	59.20	3	9,859	0.03%
2022/09/01	1.1	61.09	0	0.00	61.30	1.1	9,779	0.01%
2022/08/31	1	63.40	0	0.00	63.10	1	9,717	0.01%
2022/08/30	0	0.00	1	63.10	63.40	-1	9,714	-0.01%
2022/08/29	3	62.50	0	0.00	62.80	3	9,725	0.03%
2022/08/26	0	0.00	6	64.25	64.30	-6	9,730	-0.06%
2022/08/25	0	0.00	2	63.10	62.70	-2	9,704	-0.02%
2022/08/24	2	61.80	2	62.50	62.60	0	9,758	0.00%
2022/08/23	5	62.22	0	0.00	61.80	5	9,953	0.05%
2022/08/22	0	0.00	3	63.43	63.20	-3	10,007	-0.03%
2022/08/19	4	62.20	1	63.00	63.00	3	10,012	0.03%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	3	63.47	1	63.90	63.30	2	9,993	0.02%
2022/08/16	2	62.50	2	63.30	63.50	0	9,996	0.00%
2022/08/15	0	0.00	2	64.30	64.90	-2	9,864	-0.02%
2022/08/12	6.3	62.86	1.3	62.77	63.00	5	9,811	0.05%
2022/08/11	0	0.00	8	63.43	64.50	-8	9,774	-0.08%
2022/08/10	0.1	60.40	3	61.57	61.50	-2.9	9,669	-0.03%
2022/08/09	2	59.80	3	59.50	60.00	-1	9,575	-0.01%
2022/08/08	0	0.00	2	58.05	58.00	-2	9,580	-0.02%
2022/08/05	0	0.00	9	57.46	57.70	-9	9,675	-0.09%
2022/08/04	3.1	54.97	3	54.97	56.00	0.1	9,803	0.00%
2022/08/03	7	57.50	2	56.30	56.40	5	9,749	0.05%
2022/08/02	2	57.50	0.9	57.52	57.90	1.1	9,726	0.01%
2022/08/01	9.1	55.45	8.1	56.85	57.90	1	9,782	0.01%
2022/07/29	2.4	54.80	0.1	54.80	54.80	2.3	9,333	0.02%
2022/07/28	1	60.80	0	0.00	60.80	1	9,592	0.01%
2022/07/27	2	59.95	25	60.33	60.80	-23	9,631	-0.24%
2022/07/26	21	60.89	7	60.89	61.10	14	9,605	0.15%
2022/07/25	4.5	57.01	2	58.25	59.60	2.5	9,320	0.03%
2022/07/22	31.7	58.30	25	57.80	58.00	6.7	9,034	0.07%
2022/07/21	3.1	59.20	0.1	59.20	59.20	3	8,254	0.04%
2022/07/20	16.1	67.69	3.3	67.78	65.70	12.8	8,214	0.16%
2022/07/19	1	72.70	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	1	72.70	72.80	-1	7,758	-0.01%
2022/07/14	1	70.50	0	0.00	71.30	1	7,784	0.01%
2022/07/12	2	69.05	1	70.00	69.10	1	7,877	0.01%
2022/07/11	1	69.40	0	0.00	69.40	1	7,850	0.01%
2022/07/04	6.2	71.36	0	0.00	71.40	6.2	7,999	0.08%
2022/07/01	5.8	70.46	0	0.00	70.30	5.8	8,025	0.07%
2022/06/28	0	0.00	1.3	75.43	74.80	-1.3	7,956	-0.02%
2022/06/24	0	0.00	2	74.70	74.50	-2	8,124	-0.02%
2022/06/23	0.8	73.25	0	0.00	72.70	0.8	8,146	0.01%
2022/06/21	0	0.00	1	74.60	74.40	-1	8,256	-0.01%
2022/06/20	3	73.00	0	0.00	72.60	3	8,320	0.04%
2022/06/17	3	74.67	1	74.60	74.30	2	8,386	0.02%
2022/06/14	0	0.00	2	77.25	77.30	-2	8,740	-0.02%
2022/06/13	9	76.02	1	76.90	75.70	8	8,821	0.09%
2022/06/08	0	0.00	0.5	78.00	77.90	-0.5	8,770	-0.01%
2022/06/07	2	77.95	2	77.65	77.80	0	8,799	0.00%
2022/06/06	0	0.00	0.5	77.30	77.60	-0.5	8,844	-0.01%
2022/06/02	1	75.80	0.4	76.50	76.20	0.6	8,997	0.01%
2022/05/31	0	0.00	2	76.05	77.10	-2	9,138	-0.02%
2022/05/30	0	0.00	4.1	74.47	75.00	-4.1	9,004	-0.05%
2022/05/27	0	0.00	0.1	73.00	72.80	-0.1	8,955	0.00%
2022/05/26	4	72.50	0	0.00	72.00	4	9,021	0.04%
2022/05/24	0.2	71.90	0	0.00	71.70	0.2	9,462	0.00%
2022/05/20	0	0.00	1	72.40	72.70	-1	9,745	-0.01%
2022/05/19	2	71.85	0.5	72.10	71.90	1.5	9,872	0.02%
2022/05/18	0.3	72.00	5	73.58	73.80	-4.7	9,887	-0.05%
2022/05/17	0.2	71.40	0.1	70.90	71.30	0.1	9,881	0.00%
2022/05/16	3.6	70.53	0	0.00	70.20	3.6	9,838	0.04%
2022/05/13	0	0.00	10	70.10	71.50	-10	9,759	-0.10%
2022/05/12	26	70.86	3	70.93	69.80	23	9,667	0.24%
2022/05/11	2	73.40	0	0.00	73.40	2	9,487	0.02%
2022/05/10	6.1	73.98	6	73.25	74.30	0.1	9,478	0.00%
2022/05/09	11.4	75.39	2	74.20	74.00	9.4	9,401	0.10%
2022/05/06	4.3	76.04	1	76.30	76.40	3.3	9,293	0.04%
2022/05/05	32	77.64	28	77.63	77.70	4	9,294	0.04%
2022/05/04	12	79.68	11	80.41	80.30	1	8,937	0.01%
2022/05/03	11	80.15	0	0.00	79.60	11	8,877	0.12%
2022/04/29	1	77.70	3	78.00	78.30	-2	8,755	-0.02%
2022/04/28	4.1	77.76	4	77.98	77.50	0.1	8,743	0.00%
2022/04/27	33.2	78.46	23.2	77.92	78.90	10	8,590	0.12%
2022/04/25	1	67.10	0	0.00	67.80	1	7,794	0.01%
2022/04/22	6	68.93	0.8	69.40	69.10	5.2	7,749	0.07%
2022/04/20	3	70.10	0	0.00	70.30	3	7,799	0.04%
2022/04/19	2.3	70.52	0	0.00	70.20	2.3	7,905	0.03%
2022/04/18	3.4	69.83	0	0.00	69.80	3.4	8,173	0.04%
2022/04/15	2	72.60	2	72.50	72.50	0	8,063	0.00%
2022/04/13	2	74.30	0	0.00	74.30	2	8,065	0.02%
2022/04/12	2.4	73.81	0	0.00	73.20	2.4	8,002	0.03%
2022/04/07	0.4	80.00	5	78.20	77.50	-4.7	7,746	-0.06%
2022/04/06	5.2	79.77	0	0.00	79.80	5.2	7,673	0.07%
2022/04/01	1	79.00	0	0.00	79.10	1	7,626	0.01%
2022/03/30	2	79.70	2	79.00	79.10	0	7,624	0.00%
2022/03/29	0	0.00	1.8	79.00	79.20	-1.8	7,527	-0.02%
2022/03/28	1	76.30	1.4	76.27	77.20	-0.4	7,434	-0.01%
2022/03/25	1	75.40	1	76.00	77.20	0	7,414	0.00%
2022/03/24	0	0.00	1	75.50	75.10	-1	7,271	-0.01%
2022/03/23	0	0.00	4	74.78	74.90	-4	7,250	-0.06%
2022/03/22	3	72.80	0	0.00	73.60	3	7,157	0.04%
2022/03/18	0	0.00	0.1	73.00	73.00	-0.1	6,990	0.00%
2022/03/17	0	0.00	1	70.20	70.80	-1	6,786	-0.01%
2022/03/16	1.1	70.39	1	71.20	70.10	0.1	6,737	0.00%
2022/03/11	0	0.00	1.4	71.84	72.10	-1.4	6,614	-0.02%
2022/03/09	1	70.07	0	0.00	69.90	1	6,627	0.02%
2022/03/08	1.5	68.41	6	67.90	67.60	-4.5	6,590	-0.07%
2022/03/07	5.2	70.57	7	71.14	70.60	-1.8	6,421	-0.03%
2022/03/04	1	73.60	2	73.55	73.30	-1	6,411	-0.02%
2022/03/03	1	73.50	0	0.00	73.60	1	6,550	0.02%
2022/03/02	0.4	72.00	0	0.00	72.40	0.4	6,620	0.01%
2022/03/01	1	71.00	1	72.00	72.00	0	6,599	0.00%
2022/02/24	2	72.50	2	73.45	71.50	0	6,388	0.00%
2022/02/23	9	74.11	7	73.50	74.40	2	6,141	0.03%
2022/02/22	5	70.94	7	71.31	71.80	-2	6,098	-0.03%
2022/02/21	6	70.63	4.3	70.98	71.90	1.7	5,982	0.03%
2022/02/18	0	0.00	4.8	69.52	69.90	-4.8	5,863	-0.08%
2022/02/17	0	0.00	8	68.44	68.80	-8	5,808	-0.14%
2022/02/15	0	0.00	1	68.00	67.50	-1	6,047	-0.02%
2022/02/14	1	67.40	0	0.00	67.50	1	6,087	0.02%
2022/02/10	0	0.00	3	68.80	68.80	-3	6,203	-0.05%
2022/02/09	0	0.00	3	67.87	67.70	-3	6,179	-0.05%
2022/02/08	3	67.80	18	67.89	67.70	-15	6,283	-0.24%
2022/02/07	16	67.14	7.3	66.33	67.20	8.7	6,266	0.14%
2022/01/24	0.3	63.40	0	0.00	64.40	0.3	6,577	0.00%
2022/01/21	3	65.20	0	0.00	64.80	3	6,731	0.04%
2022/01/20	1	65.10	0	0.00	66.30	1	6,874	0.01%
2022/01/18	1	67.20	0	0.00	67.00	1	7,750	0.01%
2022/01/14	0	0.00	20	66.90	66.00	-20	8,057	-0.25%
2022/01/13	0	0.00	25	66.84	67.00	-25	8,087	-0.31%
2022/01/11	46	66.41	8	65.50	67.00	38	7,972	0.48%
2022/01/10	0	0.00	1	63.20	63.90	-1	7,738	-0.01%
2022/01/07	1	62.90	0	0.00	62.80	1	7,732	0.01%
2022/01/06	0	0.00	3	63.80	63.60	-3	7,738	-0.04%
2022/01/05	2	62.80	0	0.00	63.10	2	7,746	0.03%
2022/01/04	3	62.83	0.1	63.70	63.20	2.9	7,864	0.04%
2022/01/03	0	0.00	3	63.90	63.60	-3	7,931	-0.04%
2021/12/30	0	0.00	8.1	63.80	63.80	-8.1	7,940	-0.10%
2021/12/29	0	0.00	1	63.70	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	3	62.80	63.00	-3	8,085	-0.04%
2021/12/27	1	63.10	0	0.00	63.00	1	8,192	0.01%
2021/12/24	2.1	63.30	6	63.25	63.30	-3.9	8,294	-0.05%
2021/12/23	0	0.00	1.4	62.40	62.50	-1.4	8,336	-0.02%
2021/12/22	2	62.25	0	0.00	62.00	2	8,446	0.02%
2021/12/21	2	62.65	24	62.50	62.40	-22	8,678	-0.25%
2021/12/20	2	61.30	1	62.00	61.40	1	9,124	0.01%
2021/12/17	2	61.60	0	0.00	61.30	2	9,432	0.02%
2021/12/15	15	61.87	2	62.00	61.90	13	10,653	0.12%
2021/12/14	8.1	61.66	0	0.00	61.00	8.1	10,919	0.07%
2021/12/13	8.1	62.39	50	62.00	61.60	-41.9	11,008	-0.38%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/09	1	64.00	0	0.00	64.00	1	11,358	0.01%
2021/12/08	1	64.10	0	0.00	64.10	1	11,789	0.01%
2021/12/07	0	0.00	11	64.18	64.40	-11	12,028	-0.09%
2021/12/06	2.1	62.81	1	63.50	63.00	1.1	12,160	0.01%
2021/12/03	3	63.80	1	63.70	63.40	2	12,276	0.02%
2021/12/02	1	64.30	1	64.10	63.70	0	12,428	0.00%
2021/12/01	1	64.10	0	0.00	64.80	1	12,676	0.01%
2021/11/30	2	64.85	0	0.00	64.20	2	12,675	0.02%
2021/11/29	5	62.70	6.2	63.23	63.80	-1.2	12,668	-0.01%
2021/11/26	6.1	65.58	48	64.86	64.90	-41.9	12,667	-0.33%
2021/11/25	3	66.80	0	0.00	66.70	3	12,678	0.02%
2021/11/22	0	0.00	2.4	67.00	66.70	-2.4	12,707	-0.02%
2021/11/19	7	67.66	0	0.00	67.10	7	12,660	0.06%
2021/11/17	0.1	68.60	1	68.50	68.90	-0.9	12,501	-0.01%
2021/11/16	0	0.00	1.4	68.39	68.50	-1.4	12,484	-0.01%
2021/11/15	2	70.00	45.3	68.55	69.00	-43.3	12,470	-0.35%
2021/11/12	1	67.20	6.4	68.02	68.50	-5.4	12,312	-0.04%
2021/11/11	2	66.55	1	67.30	66.70	1	12,278	0.01%
2021/11/10	3.2	66.89	0	0.00	66.80	3.2	12,311	0.03%
2021/11/09	2.2	66.86	1	67.00	67.50	1.2	12,330	0.01%
2021/11/08	1.8	67.39	2	67.45	67.50	-0.2	12,253	0.00%
2021/11/05	4.1	66.90	0	0.00	67.00	4.1	12,270	0.03%
2021/11/04	2	68.80	0.2	68.80	68.50	1.8	12,132	0.01%
2021/11/03	2	69.55	0	0.00	69.60	2	12,059	0.02%
2021/11/02	4.1	68.31	4	69.35	68.20	0.1	11,962	0.00%
2021/11/01	3	70.60	2	70.60	70.90	1	11,713	0.01%
2021/10/29	0	0.00	5.2	71.14	70.90	-5.2	11,593	-0.04%
2021/10/28	2	69.90	1	69.70	69.90	1	11,409	0.01%
2021/10/27	6	69.08	2	70.10	69.90	4	11,209	0.04%
2021/10/26	2	65.30	7.5	65.05	67.20	-5.5	10,637	-0.05%
2021/10/25	0	0.00	1	61.70	61.90	-1	10,289	-0.01%
2021/10/22	0	0.00	2	60.50	60.80	-2	10,202	-0.02%
2021/10/21	1	58.10	5	58.34	58.20	-4	10,106	-0.04%
2021/10/20	2	56.60	6	57.13	57.30	-4	10,103	-0.04%
2021/10/13	0.3	55.10	30	54.40	54.80	-29.7	10,588	-0.28%
2021/10/12	1	55.50	1	55.60	55.30	0	10,583	0.00%
2021/10/08	21	56.72	0	0.00	56.80	21	10,518	0.20%
2021/10/07	11	56.37	0	0.00	56.40	11	10,529	0.10%
2021/10/06	5	55.92	0	0.00	55.30	5	10,674	0.05%
2021/10/05	2	55.50	1	55.30	56.00	1	10,724	0.01%
2021/10/04	5	56.18	8	55.55	55.30	-3	10,856	-0.03%
2021/10/01	2	56.10	16	56.48	56.00	-14	11,058	-0.13%
2021/09/30	2.5	57.68	1	58.00	57.40	1.5	11,098	0.01%
2021/09/29	4.3	57.57	5	57.46	57.40	-0.7	11,014	-0.01%
2021/09/28	4.1	57.41	6	57.73	57.90	-1.9	10,929	-0.02%
2021/09/27	14.1	57.57	14	56.31	56.10	0.1	10,701	0.00%
2021/09/24	6	60.15	0	0.00	59.80	6	10,230	0.06%
2021/09/23	17.4	61.11	4	61.75	61.10	13.4	9,950	0.13%
2021/09/22	9.7	82.41	3	82.63	82.30	6.7	9,324	0.07%
2021/09/17	2	84.30	2	84.65	85.00	0	9,002	0.00%
2021/09/16	0.2	84.30	0	0.00	83.90	0.2	8,754	0.00%
2021/09/15	0	0.00	2	84.35	84.60	-2	8,643	-0.02%
2021/09/14	5.2	80.95	7	81.49	83.50	-1.8	8,435	-0.02%
2021/09/13	7	82.49	2	81.45	81.50	5	8,187	0.06%
2021/09/10	1	80.70	0	0.00	81.20	1	7,808	0.01%
2021/09/08	10	75.05	5	76.30	75.10	5	7,397	0.07%
2021/09/07	18	75.32	4	75.05	76.10	14	7,242	0.19%
2021/09/06	2	73.90	11	74.72	73.60	-9	7,053	-0.13%
2021/09/01	0	0.00	1.5	71.33	71.30	-1.5	6,592	-0.02%
2021/08/31	1	67.20	0	0.00	69.30	1	6,396	0.02%
2021/08/30	3	67.47	7	67.43	67.60	-4	6,261	-0.06%
2021/08/27	0	0.00	3	65.93	66.90	-3	6,208	-0.05%
2021/08/26	0	0.00	7	65.41	65.30	-7	6,145	-0.11%
2021/08/25	0	0.00	11	65.04	65.40	-11	6,158	-0.18%
2021/08/24	1	64.40	15	64.30	64.80	-14	6,142	-0.23%
2021/08/23	1	64.40	1	64.80	64.80	0	6,169	0.00%
2021/08/20	3	63.43	0	0.00	63.00	3	6,168	0.05%
2021/08/19	0	0.00	1	64.90	63.60	-1	6,197	-0.02%
2021/08/18	1	62.50	5	63.80	65.40	-4	6,155	-0.06%
2021/08/17	35	63.67	37	64.34	63.50	-2	6,094	-0.03%
2021/08/13	2	66.90	7	67.66	67.80	-5	5,959	-0.08%
2021/08/12	0	0.00	2	66.00	67.00	-2	5,897	-0.03%
2021/08/11	0	0.00	1	65.10	65.30	-1	5,920	-0.02%
2021/07/29	8	62.00	0	0.00	62.20	8	7,027	0.11%
2021/07/28	2	59.75	6	61.08	61.40	-4	7,070	-0.06%
2021/07/27	0	0.00	2	63.30	62.10	-2	7,230	-0.03%
2021/07/26	0	0.00	3	65.87	64.80	-3	7,176	-0.04%
2021/07/23	12	65.93	4	66.20	66.40	8	7,135	0.11%
2021/07/21	3	64.50	1	64.70	65.10	2	6,938	0.03%
2021/07/20	17	65.61	6	65.63	65.80	11	6,906	0.16%
2021/07/19	0	0.00	1	66.00	66.60	-1	6,888	-0.01%
2021/07/15	1	64.50	25	63.98	64.80	-24	6,945	-0.35%
2021/07/14	6	62.75	3	63.03	63.30	3	6,955	0.04%
2021/07/13	26.5	64.34	7	64.17	64.00	19.5	7,001	0.28%
2021/07/12	3	64.57	2	64.55	65.40	1	6,962	0.01%
2021/07/09	10	62.38	2	63.50	62.90	8	6,865	0.12%
2021/07/08	4	62.40	13	61.62	62.90	-9	6,744	-0.13%
2021/07/07	22	58.64	110	58.55	59.10	-88	6,524	-1.35%	大賣/
2021/07/06	2	56.90	0	0.00	56.80	2	6,403	0.03%
2021/07/05	4	56.95	0	0.00	56.70	4	6,492	0.06%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/07/01	59	56.63	0	0.00	56.60	59	6,649	0.89%
2021/06/29	3	56.83	0	0.00	56.70	3	6,807	0.04%
2021/06/28	0	0.00	13	55.65	57.60	-13	6,848	-0.19%
2021/06/25	2	54.80	23	54.75	54.80	-21	6,779	-0.31%
2021/06/23	1	54.10	4	54.10	54.00	-3	7,402	-0.04%
2021/06/21	0	0.00	35	53.71	53.90	-35	7,565	-0.46%
2021/06/18	0	0.00	7	53.54	54.00	-7	7,566	-0.09%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	16	53.36	0	0.00	53.40	16	7,669	0.21%
2021/06/15	1	53.50	6	53.57	53.70	-5	7,756	-0.06%
2021/06/11	20	53.00	0	0.00	53.20	20	7,884	0.25%
2021/06/10	1	52.20	0	0.00	52.30	1	7,938	0.01%
2021/06/03	0	0.00	5	52.70	52.70	-5	8,488	-0.06%
2021/06/02	5	52.30	0	0.00	52.50	5	8,578	0.06%
2021/06/01	85	52.46	0	0.00	52.50	85	8,588	0.99%
2021/05/31	0	0.00	6	52.57	52.50	-6	8,689	-0.07%
2021/05/28	0	0.00	1	52.20	52.40	-1	8,738	-0.01%
2021/05/27	2	51.55	0	0.00	52.00	2	8,795	0.02%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/18	0	0.00	8	50.31	51.00	-8	9,037	-0.09%
2021/05/17	10	49.04	0	0.00	48.45	10	8,988	0.11%
2021/05/14	0	0.00	3	51.30	51.00	-3	8,783	-0.03%
2021/05/13	5	49.84	25	49.20	49.85	-20	8,642	-0.23%
2021/05/12	13	50.52	12	50.08	50.20	1	8,526	0.01%
2021/05/11	0	0.00	2.6	54.83	53.80	-2.6	8,165	-0.03%
2021/05/06	3	53.30	0	0.00	53.00	3	7,904	0.04%
2021/05/05	6	52.92	0	0.00	52.50	6	7,852	0.08%
2021/05/04	9	51.83	4	53.40	52.20	5	7,773	0.06%
2021/05/03	10	53.10	4	53.15	53.10	6	7,497	0.08%
2021/04/28	12	53.68	0	0.00	53.70	12	7,378	0.16%
2021/04/27	0	0.00	2	53.90	54.10	-2	7,421	-0.03%
2021/04/26	13	54.16	0	0.00	54.30	13	7,393	0.18%
2021/04/23	2	52.85	5	53.10	53.20	-3	7,335	-0.04%
2021/04/22	0	0.00	1	54.50	52.70	-1	7,311	-0.01%
2021/04/21	2	53.90	0	0.00	54.10	2	7,133	0.03%
2021/04/19	2	53.20	10	52.87	53.10	-8	7,025	-0.11%
2021/04/16	0	0.00	1	50.10	51.40	-1	6,894	-0.01%
2021/04/14	2	49.80	0	0.00	49.55	2	6,728	0.03%
2021/04/13	5	49.95	0	0.00	49.85	5	6,716	0.07%
2021/04/12	3	49.90	0	0.00	49.95	3	6,649	0.05%
2021/04/09	0	0.00	1	49.45	49.45	-1	6,629	-0.02%
2021/04/08	6	49.98	14	49.94	49.80	-8	6,544	-0.12%
2021/04/07	5	50.00	8	49.95	50.00	-3	6,455	-0.05%
2021/04/06	0	0.00	16	49.97	50.00	-16	6,395	-0.25%
2021/04/01	2	49.58	0	0.00	49.60	2	6,285	0.03%
2021/03/31	2	49.55	5	49.30	49.50	-3	6,175	-0.05%
2021/03/30	6	48.80	0	0.00	48.90	6	6,036	0.10%
2021/03/29	21	48.60	9.1	48.92	48.85	11.9	5,902	0.20%
2021/03/24	2	44.35	0	0.00	44.40	2	5,136	0.04%
2021/03/23	10	45.00	3	44.85	45.20	7	5,052	0.14%
2021/03/22	4	44.85	0	0.00	44.85	4	5,014	0.08%
2021/03/19	2	44.45	5	44.45	44.55	-3	4,970	-0.06%
2021/03/16	8	44.18	0	0.00	44.40	8	4,730	0.17%
2021/03/10	5	44.05	0	0.00	43.85	5	4,774	0.10%
2021/03/09	0	0.00	7	43.40	43.50	-7	4,695	-0.15%
2021/03/08	12	42.54	5	42.75	42.75	7	4,623	0.15%
2021/03/05	11	41.94	0	0.00	42.15	11	4,621	0.24%
2021/03/03	0	0.00	6	41.89	42.05	-6	4,788	-0.13%
2021/03/02	0	0.00	1	42.00	41.60	-1	4,714	-0.02%
2021/02/25	1	41.50	0	0.00	41.65	1	4,612	0.02%
2021/02/23	2	41.60	9	41.25	41.75	-7	4,563	-0.15%
2021/02/22	1	41.25	3	41.35	41.20	-2	4,583	-0.04%
2021/02/18	0	0.00	1	40.70	40.90	-1	4,534	-0.02%
2021/02/17	0	0.00	1	40.20	40.20	-1	4,507	-0.02%
2021/02/03	0	0.00	5	39.30	39.10	-5	4,711	-0.11%
2021/02/02	5	39.25	0	0.00	39.25	5	4,806	0.10%
2021/01/29	0	0.00	1	38.85	38.75	-1	4,864	-0.02%
2021/01/28	1	39.15	0	0.00	39.25	1	4,838	0.02%
2021/01/26	7	39.51	0	0.00	39.50	7	4,866	0.14%
2021/01/25	0	0.00	1	39.70	39.70	-1	4,884	-0.02%
2021/01/21	1	39.45	0	0.00	39.50	1	5,016	0.02%
2021/01/20	3	39.53	0	0.00	39.35	3	5,139	0.06%
2021/01/19	4	40.00	0	0.00	40.00	4	5,446	0.07%
2021/01/18	4	39.99	0	0.00	40.20	4	5,425	0.07%
2021/01/13	0	0.00	0.2	40.65	40.70	-0.2	5,365	0.00%
2021/01/08	0.1	40.35	0	0.00	40.35	0.1	5,361	0.00%
2021/01/07	1	40.25	1	40.40	40.25	0	5,373	0.00%
2021/01/06	1	40.25	0.5	40.75	40.20	0.5	5,376	0.01%
2021/01/05	6	40.78	0	0.00	40.70	6	5,327	0.11%
2021/01/04	4	40.75	0	0.00	40.70	4	5,346	0.07%
2020/12/31	5	40.90	0	0.00	40.90	5	5,360	0.09%
2020/12/30	4	40.70	0	0.00	40.75	4	5,371	0.07%
2020/12/29	0	0.00	2	40.65	40.60	-2	5,378	-0.04%
2020/12/28	0	0.00	0.5	40.55	40.55	-0.5	5,409	-0.01%
2020/12/23	2	40.20	0	0.00	40.10	2	5,534	0.04%
2020/12/15	10	40.40	0	0.00	40.45	10	5,575	0.18%
2020/12/11	0	0.00	15	40.52	40.55	-15	5,568	-0.27%
2020/12/10	0	0.00	1	40.15	40.35	-1	5,520	-0.02%
2020/12/09	21	40.22	5	40.25	40.40	16	5,490	0.29%
2020/12/08	7	41.26	2	41.40	41.20	5	5,326	0.09%
2020/12/07	50	41.78	0	0.00	41.75	50	5,223	0.96%
2020/11/30	5	42.05	0	0.00	42.05	5	5,073	0.10%
2020/11/25	4	40.80	0	0.00	40.80	4	5,174	0.08%
2020/11/24	1	41.15	0	0.00	41.00	1	5,340	0.02%
2020/11/23	3	41.35	0	0.00	41.30	3	5,495	0.05%
2020/11/20	2	41.25	0	0.00	41.40	2	5,501	0.04%
2020/11/19	14	41.41	1	41.60	41.40	13	5,590	0.23%
2020/11/17	9	40.89	0	0.00	40.85	9	5,622	0.16%
2020/11/16	5	40.80	0	0.00	40.80	5	5,871	0.09%
2020/11/13	4	40.60	0	0.00	40.70	4	6,573	0.06%
2020/11/12	1	40.90	0	0.00	40.85	1	6,742	0.01%
2020/11/11	3	41.05	1	41.25	41.40	2	6,913	0.03%
2020/11/09	3	40.13	1	40.25	40.20	2	6,776	0.03%
2020/11/04	1	39.95	0	0.00	40.00	1	6,756	0.01%
2020/11/02	2	39.70	58	39.67	39.70	-56	6,788	-0.82%
2020/10/29	0	0.00	1.8	40.01	40.05	-1.8	6,757	-0.03%
2020/10/28	0	0.00	26	40.97	40.55	-26	6,752	-0.39%
2020/10/27	16	40.90	2	40.05	41.05	14	6,679	0.21%
2020/10/26	2	38.80	0	0.00	38.75	2	6,324	0.03%
2020/10/21	2	38.60	0	0.00	38.55	2	6,530	0.03%
2020/10/19	1	38.55	0	0.00	38.55	1	6,523	0.02%
2020/10/16	2	38.40	0	0.00	38.20	2	6,513	0.03%
2020/10/15	3	38.47	0	0.00	38.55	3	6,509	0.05%
2020/10/14	1	38.90	0	0.00	38.95	1	6,508	0.02%
2020/10/12	1	39.40	0	0.00	38.85	1	6,755	0.01%
2020/10/08	1	39.30	5	39.35	39.30	-4	6,856	-0.06%
2020/10/07	2	39.88	0	0.00	39.75	2	6,888	0.03%
2020/10/05	0	0.00	1	39.30	39.25	-1	6,954	-0.01%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/29	3	39.03	0	0.00	38.85	3	6,951	0.04%
2020/09/28	2	39.70	0	0.00	39.40	2	6,890	0.03%
2020/09/25	2	39.80	0	0.00	39.30	2	6,921	0.03%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/17	0	0.00	0.4	41.65	41.50	-0.4	7,064	-0.01%
2020/09/14	1	41.60	0	0.00	41.55	1	7,072	0.01%
2020/09/11	2	41.45	0	0.00	41.30	2	7,096	0.03%
2020/09/04	0	0.00	2	41.20	41.50	-2	7,403	-0.03%
2020/09/03	0	0.00	6	41.91	41.80	-6	7,475	-0.08%
2020/09/02	0	0.00	3	41.97	41.45	-3	7,464	-0.04%
2020/09/01	3	42.03	0	0.00	41.85	3	7,474	0.04%
2020/08/31	2	42.83	12	42.82	43.20	-10	7,377	-0.14%
2020/08/28	20	42.05	11	42.15	42.20	9	7,189	0.13%
2020/08/27	4	40.08	1	40.05	40.05	3	7,080	0.04%
2020/08/26	0	0.00	2	39.25	39.35	-2	6,946	-0.03%
2020/08/25	2	39.05	0	0.00	39.00	2	6,912	0.03%
2020/08/20	2	38.65	1	39.05	37.45	1	6,713	0.01%
2020/08/19	14	39.14	2	39.63	39.05	12	6,444	0.19%
2020/08/12	1	52.30	0	0.00	53.00	1	5,247	0.02%
2020/08/11	0	0.00	10	52.60	52.70	-10	5,238	-0.19%
2020/08/03	0	0.00	5	51.70	52.20	-5	5,146	-0.10%
2020/07/31	10	51.30	0	0.00	50.80	10	5,063	0.20%
2020/07/30	5	49.65	0	0.00	50.10	5	5,001	0.10%
2020/07/27	2	46.55	0	0.00	46.40	2	4,893	0.04%
2020/07/15	0	0.00	1	53.80	53.80	-1	4,637	-0.02%
2020/07/13	0	0.00	6	54.00	53.60	-6	4,460	-0.13%
2020/07/09	0	0.00	2	54.50	54.30	-2	4,373	-0.05%
2020/06/23	1	50.30	0	0.00	50.60	1	4,522	0.02%
2020/06/03	10	48.20	27	48.46	48.30	-17	4,290	-0.40%
2020/06/02	13	46.57	13	46.71	47.30	0	4,169	0.00%
2020/06/01	8	46.17	3	46.25	46.05	5	4,098	0.12%
2020/05/29	12.5	46.00	0	0.00	45.70	12.5	4,059	0.31%
2020/04/29	2	44.70	15	44.60	44.65	-13	3,369	-0.39%
2020/04/28	15	43.00	0	0.00	43.95	15	3,313	0.45%
2020/04/27	0	0.00	1	42.80	42.75	-1	3,294	-0.03%
2020/04/22	1	40.75	0	0.00	41.55	1	3,177	0.03%
2020/04/21	1	41.25	0	0.00	41.20	1	3,165	0.03%
2020/04/14	4	41.58	0	0.00	41.65	4	2,977	0.13%
2020/04/07	1	41.30	2	41.45	41.30	-1	2,832	-0.04%
2020/04/06	5	42.00	13	41.38	41.95	-8	2,735	-0.29%
2020/04/01	1	42.00	0	0.00	42.00	1	2,553	0.04%
2020/03/30	3	33.95	1	34.85	34.75	2	2,288	0.09%
2020/03/27	13	34.87	2	34.45	34.80	11	2,431	0.45%
2020/02/25	0	0.00	1	41.45	41.75	-1	2,344	-0.04%
2020/02/21	0	0.00	1	42.70	42.30	-1	2,371	-0.04%
2020/02/17	1	42.55	0	0.00	42.55	1	2,669	0.04%
2020/02/14	2	42.70	0	0.00	42.80	2	2,702	0.07%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2019/12/31	2	45.38	0	0.00	45.20	2	2,974	0.07%
2019/12/24	1	44.10	0	0.00	44.70	1	2,909	0.03%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/16	0	0.00	1	45.90	45.80	-1	2,299	-0.04%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/11/29	1	45.90	0	0.00	45.60	1	2,116	0.05%
2019/11/28	1	46.35	0	0.00	46.35	1	2,073	0.05%
2019/11/20	1	46.95	0	0.00	47.00	1	1,955	0.05%
2019/11/14	2	48.15	2	48.60	48.30	0	1,824	0.00%
2019/11/07	2	47.30	0	0.00	47.45	2	1,768	0.11%
2019/10/29	1	46.20	2	46.30	45.90	-1	1,724	-0.06%
2019/10/24	0	0.00	1	46.70	46.75	-1	1,682	-0.06%
2019/10/22	1	45.30	0	0.00	45.25	1	1,598	0.06%
2019/10/15	2	44.25	0	0.00	44.30	2	1,464	0.14%
2019/10/08	0	0.00	1	43.35	43.60	-1	1,423	-0.07%
2019/09/11	0	0.00	0.7	42.85	43.00	-0.7	1,993	-0.04%
2019/08/15	0	0.00	1	43.45	43.40	-1	2,022	-0.05%
2019/07/23	4	42.01	0	0.00	41.70	4	1,963	0.20%
2019/07/22	1	42.10	0	0.00	42.20	1	1,966	0.05%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/04	0	0.00	10	44.50	44.55	-10	2,199	-0.45%
2019/07/02	0	0.00	6	43.95	43.90	-6	2,245	-0.27%
2019/06/28	0	0.00	10	44.65	44.40	-10	2,274	-0.44%
2019/06/25	0	0.00	10	45.80	46.25	-10	2,402	-0.42%
2019/06/19	1	43.30	1	43.70	43.65	0	1,965	0.00%
2019/05/15	0	0.00	1	40.85	41.00	-1	1,899	-0.05%
2019/05/14	0	0.00	2	40.40	39.90	-2	1,882	-0.11%
2019/05/07	4	41.65	0	0.00	41.65	4	1,797	0.22%
2019/05/06	1	41.65	0	0.00	41.60	1	1,797	0.06%
2019/05/02	1	42.40	2	42.80	42.30	-1	1,797	-0.06%
2019/04/30	0	0.00	5	42.30	42.40	-5	1,792	-0.28%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/24	1	41.95	0	0.00	41.85	1	1,764	0.06%
2019/04/23	2	42.13	0	0.00	42.20	2	1,757	0.11%
2019/04/22	1	42.80	0	0.00	42.50	1	1,735	0.06%
2019/04/19	1.8	42.61	0	0.00	42.75	1.8	1,732	0.10%
2019/04/08	1	44.65	0	0.00	44.60	1	1,455	0.07%
2019/03/29	1	45.40	0	0.00	46.60	1	1,337	0.07%
2019/02/20	0	0.00	0.3	48.00	48.10	-0.3	1,227	-0.02%
2019/01/22	0	0.00	2	45.95	45.80	-2	1,215	-0.16%
2019/01/09	2	46.70	1	46.60	46.95	1	1,367	0.07%
2019/01/04	0	0.00	1	45.35	45.40	-1	1,471	-0.07%
2019/01/02	1	44.45	0	0.00	44.40	1	1,640	0.06%
2018/12/22	0.1	45.20	0	0.00	45.10	0.1	2,104	0.00%
2018/12/20	2	45.58	0	0.00	44.90	2	2,244	0.09%
2018/12/19	1	46.50	0	0.00	46.50	1	2,298	0.04%
2018/12/18	0.2	46.90	0	0.00	46.90	0.2	2,356	0.01%
2018/12/10	1	46.75	0	0.00	46.80	1	2,596	0.04%
2018/12/06	1	47.20	0	0.00	47.20	1	2,643	0.04%
2018/11/28	0.4	48.10	0	0.00	48.35	0.4	2,616	0.02%
2018/11/23	0	0.00	0.6	46.55	46.55	-0.6	2,649	-0.02%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/11/09	0	0.00	1	43.80	43.85	-1	2,932	-0.03%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/24	0	0.00	1	43.50	43.50	-1	3,242	-0.03%
2018/10/22	1	44.00	0	0.00	44.00	1	3,333	0.03%
2018/10/16	0	0.00	77	44.77	44.80	-77	3,318	-2.32%
2018/10/12	1	46.35	0	0.00	46.05	1	3,288	0.03%
2018/10/11	0.7	45.50	0	0.00	45.40	0.7	3,248	0.02%
2018/10/09	0	0.00	1.8	50.40	50.40	-1.8	3,134	-0.06%
2018/10/08	0	0.00	5	50.98	50.50	-5	3,142	-0.16%
2018/09/26	0	0.00	3	35.90	35.75	-3	3,086	-0.10%
2018/09/21	0	0.00	3	34.92	35.15	-3	2,902	-0.10%
2018/09/20	2	35.00	0	0.00	34.70	2	2,886	0.07%
2018/09/19	2	35.15	0	0.00	35.30	2	2,877	0.07%
2018/09/17	0	0.00	0.2	35.00	35.20	-0.2	2,866	-0.01%
2018/09/14	7	34.95	2	34.98	35.05	5	2,836	0.18%
2018/09/13	0	0.00	2	34.45	34.80	-2	2,776	-0.07%
2018/09/12	0	0.00	5	34.00	34.05	-5	2,740	-0.18%
2018/08/31	2	34.30	0	0.00	34.60	2	2,917	0.07%
2018/08/22	3	34.45	0	0.00	34.40	3	3,302	0.09%
2018/08/15	6	34.43	0	0.00	34.30	6	3,299	0.18%
2018/08/09	2	33.90	2	33.75	33.70	0	3,259	0.00%
2018/07/27	0	0.00	2	33.70	33.75	-2	3,252	-0.06%
2018/07/26	2	33.70	0	0.00	33.75	2	3,267	0.06%
2018/07/24	2	33.30	0	0.00	33.55	2	3,296	0.06%
2018/07/12	0	0.00	2	34.85	34.95	-2	3,340	-0.06%
2018/07/10	2	34.85	0	0.00	34.70	2	3,540	0.06%
2018/07/09	2	34.20	0	0.00	34.50	2	3,609	0.06%
2018/07/06	0	0.00	2	33.65	33.50	-2	3,807	-0.05%
2018/07/03	0	0.00	4	34.33	34.25	-4	4,200	-0.10%
2018/06/29	0	0.00	2	35.00	35.20	-2	4,203	-0.05%
2018/06/28	2	34.80	0	0.00	34.75	2	4,195	0.05%
2018/06/27	0	0.00	2	34.90	34.70	-2	4,224	-0.05%
2018/06/26	2	35.40	0	0.00	35.05	2	4,254	0.05%
2018/06/25	4	35.73	2	36.05	35.65	2	4,274	0.05%
2018/06/22	4	35.83	0	0.00	35.70	4	4,728	0.08%
2018/06/21	0	0.00	4	35.95	36.00	-4	4,742	-0.08%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	3	35.72	0	0.00	35.60	3	4,845	0.06%
2018/06/14	0	0.00	2	36.00	35.70	-2	4,821	-0.04%
2018/06/13	4	35.90	0	0.00	35.80	4	4,796	0.08%
2018/06/12	4	36.30	2	36.60	36.15	2	4,798	0.04%
2018/06/06	4	37.15	2	36.90	37.15	2	4,844	0.04%
2018/06/05	2	36.65	16	36.56	36.75	-14	4,780	-0.29%
2018/06/04	0	0.00	4	36.31	36.45	-4	4,801	-0.08%
2018/05/22	0	0.00	2	36.00	35.80	-2	4,844	-0.04%
2018/05/17	1	36.00	3	35.80	35.60	-2	4,913	-0.04%
2018/05/03	6	35.63	0	0.00	35.50	6	5,208	0.12%
2018/05/02	0	0.00	2	36.10	36.00	-2	5,291	-0.04%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/25	2	35.60	0	0.00	35.85	2	5,332	0.04%
2018/04/24	7	35.96	0	0.00	36.10	7	5,321	0.13%
2018/04/23	1	36.15	2	36.45	36.30	-1	5,321	-0.02%
2018/04/20	1	36.05	0	0.00	36.45	1	5,356	0.02%
2018/04/19	2	36.05	2	36.25	36.25	0	5,352	0.00%
2018/04/17	8	35.90	3	35.90	35.60	5	5,330	0.09%
2018/04/16	95	36.62	3	36.55	36.50	92	5,231	1.76%
2018/04/13	0	0.00	1	36.40	36.50	-1	5,228	-0.02%
2018/04/12	0	0.00	1	36.60	36.20	-1	5,221	-0.02%
2018/04/11	5	35.90	2	35.90	35.80	3	5,124	0.06%
2018/04/10	4	35.90	0	0.00	35.60	4	5,051	0.08%
2018/04/09	0	0.00	2	35.00	35.40	-2	4,957	-0.04%
2018/03/31	2	34.40	0	0.00	34.10	2	4,784	0.04%
2018/03/30	2	34.40	0	0.00	34.10	2	4,768	0.04%
2018/03/27	23	36.50	1	36.45	34.55	22	4,635	0.47%
2018/03/22	1	34.00	0	0.00	34.00	1	4,039	0.02%
2018/03/16	0	0.00	1	33.85	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	2	34.00	33.90	-2	3,810	-0.05%
2018/03/12	3	33.72	0	0.00	33.70	3	3,719	0.08%
2018/03/08	4	33.90	23	33.46	33.35	-19	3,730	-0.51%
2018/03/05	4	32.80	0	0.00	32.35	4	3,664	0.11%
2018/03/01	1	32.60	1	31.90	32.50	0	3,660	0.00%
2018/02/23	5.6	32.29	0	0.00	32.25	5.6	3,682	0.15%
2018/02/22	2	32.05	0	0.00	32.25	2	3,820	0.05%
2018/02/07	5	31.10	8	30.99	30.85	-3	4,550	-0.07%
2018/02/06	3	30.48	0	0.00	30.70	3	4,537	0.07%
2018/02/05	5	32.35	0	0.00	32.45	5	4,464	0.11%
2018/02/01	2	33.50	0	0.00	33.10	2	4,478	0.04%
2018/01/31	0	0.00	3	33.60	33.45	-3	4,616	-0.06%
2018/01/25	3	33.95	0	0.00	33.95	3	4,586	0.07%
2018/01/11	1	33.40	0	0.00	33.35	1	4,519	0.02%