潤泰新 (9945)-元大-文心券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/31	59	44.81	59.4	44.77	44.60	-0.4	18,451	0.00%
2024/05/29	4	44.64	5	44.54	44.55	-1	17,968	-0.01%
2024/05/28	5	44.88	3.1	44.59	45.40	1.9	17,733	0.01%
2024/05/27	14	43.90	4	44.05	43.80	10	17,509	0.06%
2024/05/23	5.1	43.62	1	43.50	43.25	4.1	17,248	0.02%
2024/05/22	4	44.73	5	44.85	44.70	-1	16,941	-0.01%
2024/05/21	3	44.60	1	44.55	44.35	2	16,725	0.01%
2024/05/20	3	45.83	2	45.10	45.30	1	16,394	0.01%
2024/05/17	35	47.29	50.3	47.12	46.60	-15.3	15,907	-0.10%
2024/05/16	18.9	47.79	11.1	47.33	46.90	7.8	15,266	0.05%
2024/05/15	28.1	45.55	32	45.64	46.55	-4	14,328	-0.03%
2024/05/14	12.4	43.04	1.1	43.00	42.65	11.3	13,293	0.08%
2024/05/13	10.1	42.66	12.8	42.96	43.90	-2.7	12,576	-0.02%
2024/05/10	4.1	40.81	4	40.60	40.50	0.1	11,860	0.00%
2024/05/09	3	40.58	7	40.51	40.20	-4	11,642	-0.03%
2024/05/08	4.1	40.95	3	41.28	40.70	1.1	11,406	0.01%
2024/05/07	10.1	42.03	16	42.24	41.80	-6	11,071	-0.05%
2024/05/06	12	43.77	16	43.68	43.10	-4	10,526	-0.04%
2024/05/03	34	42.24	36.2	42.44	42.45	-2.2	9,754	-0.02%
2024/05/02	421.3	41.33	409	42.22	42.25	12.3	8,177	0.15%	大買/大賣/
2024/04/30	25	39.34	26.2	39.32	38.45	-1.2	6,856	-0.02%
2024/04/29	5.8	38.54	3.2	38.70	38.75	2.7	6,442	0.04%
2024/04/26	7	37.31	0.1	37.31	37.90	6.9	6,187	0.11%
2024/04/23	1	36.85	1	36.75	36.95	0	5,998	0.00%
2024/04/22	0	0.00	2.1	36.77	36.60	-2.1	6,018	-0.03%
2024/04/19	2.6	35.87	1	35.25	36.15	1.6	5,776	0.03%
2024/04/18	1	36.45	1	36.55	36.45	0	5,567	0.00%
2024/04/16	2.1	34.52	0	0.00	34.45	2.1	5,263	0.04%
2024/04/15	3	35.35	0	0.00	35.20	3	5,183	0.06%
2024/04/12	1	34.80	0	0.00	34.95	1	5,140	0.02%
2024/04/11	1.8	35.02	0	0.00	34.90	1.8	5,142	0.03%
2024/04/08	6.2	34.50	0	0.00	34.50	6.2	5,354	0.12%
2024/04/03	0.1	34.90	0	0.00	34.65	0.1	5,405	0.00%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/03/29	0	0.00	4	35.15	35.15	-4	5,472	-0.07%
2024/03/28	1	35.15	0	0.00	35.05	1	5,454	0.02%
2024/03/25	0.5	35.50	0	0.00	35.15	0.5	5,356	0.01%
2024/03/20	4.3	33.89	4	33.70	34.15	0.3	5,712	0.01%
2024/03/19	1	34.25	18	34.20	34.10	-17	5,745	-0.30%
2024/03/18	1.4	34.73	0	0.00	34.70	1.4	5,617	0.02%
2024/03/15	6	35.21	0	0.00	35.00	6	5,568	0.11%
2024/03/14	2	35.53	0	0.00	35.50	2	5,457	0.04%
2024/03/13	0	0.00	2.1	36.80	36.85	-2.1	5,191	-0.04%
2024/03/12	2	36.58	0.1	36.70	36.95	1.9	5,182	0.04%
2024/03/08	0	0.00	0.2	35.90	35.85	-0.2	5,166	0.00%
2024/03/07	0.1	35.78	0.4	35.85	35.85	-0.3	5,293	-0.01%
2024/03/06	1.1	36.00	0	0.00	36.15	1.1	5,262	0.02%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	3	36.00	0	0.00	35.65	3	5,303	0.06%
2024/03/01	0.4	36.05	0	0.00	36.00	0.4	5,261	0.01%
2024/02/29	3	36.00	8.1	36.00	36.35	-5.1	5,261	-0.10%
2024/02/26	1	36.75	0	0.00	36.65	1	5,247	0.02%
2024/02/23	0	0.00	5	36.85	36.70	-5	5,259	-0.10%
2024/02/22	0	0.00	2	37.15	37.05	-2	5,303	-0.04%
2024/02/21	1	36.85	3	36.75	36.85	-2	5,353	-0.04%
2024/02/19	1	37.10	0	0.00	37.15	1	5,410	0.02%
2024/02/16	22	36.15	0	0.00	36.20	22	5,509	0.40%
2024/02/05	0.3	35.80	0	0.00	35.75	0.3	5,539	0.01%
2024/02/01	1	36.10	0	0.00	36.10	1	5,476	0.02%
2024/01/31	1.8	35.82	0	0.00	35.75	1.8	5,471	0.03%
2024/01/29	0	0.00	0.1	36.30	36.35	-0.1	5,475	0.00%
2024/01/26	2	36.38	4.1	36.20	36.35	-2.1	5,520	-0.04%
2024/01/24	0	0.00	4	36.16	36.00	-4	5,483	-0.07%
2024/01/23	0	0.00	2	35.75	35.60	-2	5,510	-0.04%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	4	35.05	0	0.00	35.45	4	5,473	0.07%
2024/01/18	4.1	34.92	0	0.00	34.80	4.1	5,448	0.08%
2024/01/17	5.3	35.28	2	35.50	34.90	3.3	5,386	0.06%
2024/01/16	5	36.05	0	0.00	35.90	5	5,227	0.10%
2024/01/15	1	36.95	0	0.00	37.00	1	5,090	0.02%
2024/01/12	0.3	37.01	0	0.00	36.90	0.3	5,129	0.01%
2024/01/10	0.1	37.15	0	0.00	36.95	0.1	5,178	0.00%
2024/01/09	1	37.30	2	37.40	37.20	-1	5,158	-0.02%
2024/01/05	2	38.28	0	0.00	38.05	2	5,057	0.04%
2024/01/04	0.1	38.55	0	0.00	38.55	0.1	5,023	0.00%
2024/01/03	1.1	38.67	0	0.00	38.70	1.1	5,005	0.02%
2023/12/29	1.1	37.74	0	0.00	37.75	1.1	4,681	0.02%
2023/12/26	2	36.70	0	0.00	36.70	2	4,532	0.04%
2023/12/25	0	0.00	5.7	36.34	36.25	-5.7	4,535	-0.13%
2023/12/22	2	36.43	0	0.00	36.25	2	4,613	0.04%
2023/12/21	3	36.45	0.3	36.80	36.40	2.7	4,779	0.06%
2023/12/19	3	36.50	0	0.00	36.45	3	4,859	0.06%
2023/12/18	1	37.05	0	0.00	37.00	1	4,835	0.02%
2023/12/15	0	0.00	0.9	36.95	36.75	-0.9	4,782	-0.02%
2023/12/14	3	37.00	0.9	37.00	36.95	2.1	4,295	0.05%
2023/12/12	0	0.00	0.3	36.20	36.20	-0.3	4,244	-0.01%
2023/12/08	0.2	36.98	0	0.00	36.60	0.2	4,310	0.00%
2023/12/07	0.2	37.08	0	0.00	36.90	0.2	4,314	0.00%
2023/12/06	0.3	37.50	0	0.00	37.30	0.3	4,430	0.01%
2023/12/05	0	0.00	1	36.85	36.75	-1	4,490	-0.02%
2023/12/04	3	37.00	1	36.75	37.15	2	4,754	0.04%
2023/11/30	0.4	35.93	0	0.00	35.80	0.4	4,809	0.01%
2023/11/29	1.1	35.72	0	0.00	35.85	1.1	4,766	0.02%
2023/11/28	1	35.80	0	0.00	35.85	1	4,739	0.02%
2023/11/24	0.1	35.75	0	0.00	35.85	0.1	4,687	0.00%
2023/11/22	1	35.55	0	0.00	35.75	1	4,762	0.02%
2023/11/21	0	35.95	3	36.05	35.95	-3	4,810	-0.06%
2023/11/20	0	0.00	2	35.95	35.80	-2	4,752	-0.04%
2023/11/15	0	0.00	1.3	36.35	36.70	-1.3	4,790	-0.03%
2023/11/14	0	0.00	3	35.45	35.50	-3	4,642	-0.06%
2023/11/13	0	0.00	1	34.50	34.70	-1	4,594	-0.02%
2023/11/09	0.7	34.35	0	0.00	34.35	0.7	4,623	0.02%
2023/11/07	0	0.00	3	34.00	34.10	-3	4,720	-0.06%
2023/11/03	0	0.00	4	33.85	34.10	-4	4,757	-0.08%
2023/11/02	1	33.35	0	0.00	33.25	1	4,809	0.02%
2023/11/01	0.3	32.60	0	0.00	32.60	0.3	4,827	0.01%
2023/10/31	2	32.75	1	33.05	32.40	1	4,855	0.02%
2023/10/25	0.1	33.85	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	0.8	33.32	0	0.00	33.55	0.8	5,088	0.02%
2023/10/23	0.3	33.50	0	0.00	33.20	0.3	5,127	0.01%
2023/10/20	4	32.80	0	0.00	33.20	4	5,154	0.08%
2023/10/19	2	33.65	0	0.00	33.40	2	5,153	0.04%
2023/10/18	1	34.30	0	0.00	34.10	1	5,155	0.02%
2023/10/13	3	35.55	0	0.00	35.40	3	5,276	0.06%
2023/10/12	1	35.70	0	0.00	35.75	1	5,401	0.02%
2023/10/11	1	35.30	3	35.20	35.35	-2	5,433	-0.04%
2023/10/06	0	0.00	0.4	34.50	34.90	-0.4	5,429	-0.01%
2023/10/05	0.6	34.40	0.6	34.45	34.25	0	5,450	0.00%
2023/10/04	1	34.30	0	0.00	34.00	1	5,481	0.02%
2023/10/03	1	34.90	0	0.00	34.90	1	5,447	0.02%
2023/09/28	1	35.35	0	0.00	35.20	1	5,433	0.02%
2023/09/27	0.1	36.05	0	0.00	35.20	0.1	5,440	0.00%
2023/09/26	0.2	35.73	0	0.00	35.30	0.2	5,428	0.00%
2023/09/25	3.3	36.73	0.5	37.05	36.70	2.8	5,280	0.05%
2023/09/13	6	35.11	1	35.45	34.90	5	5,230	0.10%
2023/09/12	1	34.85	0	0.00	35.00	1	5,285	0.02%
2023/09/11	0	0.00	0.5	35.00	34.75	-0.5	5,299	-0.01%
2023/09/07	0	0.00	7	35.09	35.00	-7	5,454	-0.13%
2023/09/06	0	0.00	8	35.80	35.60	-8	5,452	-0.15%
2023/09/04	10	36.25	2	36.08	36.10	8	5,409	0.15%
2023/09/01	3	36.55	1	36.55	36.60	2	5,424	0.04%
2023/08/31	2	36.85	1	36.85	36.85	1	5,542	0.02%
2023/08/30	7	36.78	0	0.00	36.60	7	5,703	0.12%
2023/08/29	15	36.51	11	36.38	36.65	4	5,614	0.07%
2023/08/28	5	35.44	0	0.00	35.70	5	5,309	0.09%
2023/08/25	1.6	34.79	1	34.60	34.50	0.6	5,274	0.01%
2023/08/18	3.2	33.05	0	0.00	33.20	3.2	5,260	0.06%
2023/08/17	2.5	33.03	0	0.00	33.20	2.5	5,242	0.05%
2023/08/16	4	33.95	7	33.99	33.80	-3	5,159	-0.06%
2023/08/14	4	34.50	0	0.00	34.55	4	5,142	0.08%
2023/08/11	0	0.00	6	35.07	35.05	-6	5,142	-0.12%
2023/08/09	3	34.88	0	0.00	34.85	3	5,172	0.06%
2023/08/04	0.2	35.55	2	35.35	35.15	-1.8	5,202	-0.03%
2023/08/02	1	35.25	1	35.45	35.10	0	5,198	0.00%
2023/08/01	1	35.90	0	0.00	35.75	1	5,177	0.02%
2023/07/27	0	0.00	6	35.80	36.15	-6	5,139	-0.12%
2023/07/21	0.3	35.65	0	0.00	35.20	0.3	5,073	0.01%
2023/07/20	1	35.80	0	0.00	35.70	1	5,147	0.02%
2023/07/19	6	35.13	0	0.00	35.10	6	5,134	0.12%
2023/07/13	1.2	35.22	0	0.00	35.20	1.2	5,183	0.02%
2023/07/12	1	35.70	0	0.00	35.25	1	5,162	0.02%
2023/07/11	0	0.00	12	35.95	35.70	-12	5,168	-0.23%
2023/07/10	1	35.90	0	0.00	35.85	1	5,193	0.02%
2023/07/07	0	0.00	2	35.25	35.40	-2	5,242	-0.04%
2023/07/06	1.3	35.92	0	0.00	35.55	1.3	5,242	0.02%
2023/07/04	4	35.94	0	0.00	36.00	4	5,189	0.08%
2023/07/03	2	36.00	0	0.00	36.05	2	5,237	0.04%
2023/06/30	1	35.90	0	0.00	35.95	1	5,333	0.02%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0	0.00	11.5	36.13	36.15	-11.5	5,450	-0.21%
2023/06/27	0.1	35.90	0	0.00	35.95	0.1	5,485	0.00%
2023/06/26	0	0.00	10	36.05	36.05	-10	5,566	-0.18%
2023/06/21	0	0.00	20	36.05	35.85	-20	5,604	-0.36%
2023/06/19	10.1	36.30	1	36.35	36.30	9.1	5,838	0.16%
2023/06/16	0	0.00	2	36.30	36.05	-2	6,138	-0.03%
2023/06/15	1	36.65	0	0.00	36.70	1	6,667	0.01%
2023/06/14	0	0.00	5	36.44	36.50	-5	6,906	-0.07%
2023/06/13	2.3	36.72	0	0.00	36.75	2.3	7,974	0.03%
2023/06/12	0	0.00	3	35.82	35.55	-3	7,935	-0.04%
2023/06/09	1	36.20	0	0.00	36.10	1	7,948	0.01%
2023/06/08	0	0.00	2.7	36.35	36.25	-2.7	7,979	-0.03%
2023/06/07	1	36.70	12	36.68	36.85	-11	7,999	-0.14%
2023/06/06	10	36.60	14	36.41	37.00	-4	7,968	-0.05%
2023/06/05	13	36.73	1	36.55	36.95	12	7,832	0.15%
2023/06/02	0	0.00	32	34.90	35.05	-32	7,564	-0.42%
2023/06/01	2.2	34.86	0	0.00	34.90	2.2	7,550	0.03%
2023/05/31	2	34.90	0	0.00	34.90	2	7,578	0.03%
2023/05/29	1.5	34.85	0	0.00	35.00	1.5	7,700	0.02%
2023/05/26	2.7	34.80	0	0.00	34.90	2.7	7,707	0.04%
2023/05/25	0.3	35.40	0.8	35.50	35.15	-0.5	7,703	-0.01%
2023/05/24	0	0.00	0.7	35.65	35.70	-0.7	7,686	-0.01%
2023/05/23	1	35.65	0	0.00	35.70	1	7,678	0.01%
2023/05/19	1.1	35.50	2	35.70	35.55	-0.9	7,676	-0.01%
2023/05/18	0.1	35.40	0	0.00	35.45	0.1	7,642	0.00%
2023/05/17	1	35.20	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0.1	34.78	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	2	34.10	156	34.10	34.50	-154	7,585	-2.03%	大賣/鉅額交易
2023/05/12	2.1	34.93	5	35.05	34.85	-3	7,513	-0.04%
2023/05/11	1	35.21	0	0.00	35.20	1	7,470	0.01%
2023/05/10	9.1	35.44	0	0.00	35.50	9.1	7,450	0.12%
2023/05/09	16	35.84	0	0.00	35.75	16	7,428	0.22%
2023/05/08	0	0.00	1	35.85	35.80	-1	7,447	-0.01%
2023/05/05	0.1	35.65	0	0.00	35.60	0.1	7,437	0.00%
2023/05/04	0.2	35.60	0	0.00	35.80	0.2	7,481	0.00%
2023/05/03	5	35.36	4	35.35	35.35	1	7,492	0.01%
2023/05/02	13.4	35.56	10	35.50	35.50	3.4	7,619	0.04%
2023/04/28	3	35.65	0	0.00	35.80	3	7,729	0.04%
2023/04/27	1	35.35	2.1	35.40	35.50	-1.1	7,726	-0.01%
2023/04/26	8.2	35.32	8	35.65	35.65	0.2	7,742	0.00%
2023/04/25	14	35.64	13	35.40	35.40	1	7,724	0.01%
2023/04/24	3.5	35.48	0	0.00	35.55	3.5	7,638	0.05%
2023/04/21	2	35.30	1	35.05	35.15	1	7,666	0.01%
2023/04/20	5	35.10	0	0.00	35.05	5	7,657	0.07%
2023/04/19	0	35.45	2.3	35.37	35.45	-2.3	7,673	-0.03%
2023/04/18	1	35.65	4	35.45	35.50	-3	7,615	-0.04%
2023/04/17	4	35.98	0.1	36.05	35.95	3.9	7,572	0.05%
2023/04/14	0	35.90	0	0.00	36.10	0	7,546	0.00%
2023/04/13	3.5	35.97	4.2	35.95	35.90	-0.7	7,542	-0.01%
2023/04/12	7	36.11	6	36.18	36.15	1	7,539	0.01%
2023/04/10	10	35.70	2	35.45	35.50	8	7,443	0.11%
2023/04/07	0	0.00	1.4	35.49	35.65	-1.4	7,407	-0.02%
2023/04/06	1	35.35	0	0.00	35.15	1	7,338	0.01%
2023/03/31	10	35.25	0	0.00	35.35	10	7,291	0.14%
2023/03/30	3.1	35.06	3.1	35.05	35.05	0	7,236	0.00%
2023/03/29	4.6	34.94	0.1	35.20	34.90	4.5	7,244	0.06%
2023/03/28	6	35.34	3	35.20	35.20	3	7,227	0.04%
2023/03/27	2.2	35.36	0.1	35.70	35.50	2.1	7,223	0.03%
2023/03/24	22	35.87	11	35.85	35.85	11	7,204	0.15%
2023/03/23	7	35.64	6	35.85	35.85	1	7,168	0.01%
2023/03/22	26	35.65	13	35.82	35.95	13	7,126	0.18%
2023/03/21	19.3	35.21	19	35.62	35.65	0.3	6,984	0.00%
2023/03/20	25.5	34.58	65.5	34.99	34.30	-40	6,702	-0.60%
2023/03/17	62.1	36.35	14	36.25	36.25	48.1	6,127	0.78%
2023/03/16	18.5	36.13	44.5	36.69	36.25	-26	5,954	-0.44%
2023/03/15	5.4	38.35	0.5	38.35	38.35	4.9	4,988	0.10%
2023/03/14	0.3	42.75	0	0.00	42.60	0.3	4,968	0.01%
2023/03/13	0.8	43.09	0	0.00	43.00	0.8	5,011	0.02%
2023/03/10	0.4	43.48	0	0.00	43.25	0.4	5,008	0.01%
2023/03/09	1	44.10	4	44.15	44.10	-3	4,978	-0.06%
2023/03/08	0.1	43.90	0	0.00	44.00	0.1	5,069	0.00%
2023/03/07	1.8	43.79	0	0.00	44.10	1.8	5,083	0.04%
2023/03/06	2.5	43.44	0	0.00	43.45	2.5	5,069	0.05%
2023/03/03	2	43.20	0	0.00	43.25	2	5,086	0.04%
2023/03/02	0.6	43.46	0	0.00	43.30	0.6	5,100	0.01%
2023/03/01	3	43.73	0	0.00	43.60	3	5,047	0.06%
2023/02/24	3.1	44.42	0	0.00	44.45	3.1	4,887	0.06%
2023/02/23	0	0.00	4	44.56	44.50	-4	4,861	-0.08%
2023/02/22	0	0.00	0	44.20	44.20	0	4,838	0.00%
2023/02/21	1	44.35	0	0.00	44.40	1	4,897	0.02%
2023/02/20	4	44.16	1	44.45	44.40	3	5,036	0.06%
2023/02/16	0.5	44.15	0	0.00	44.10	0.5	5,221	0.01%
2023/02/15	2	44.25	0	44.10	44.00	2	5,355	0.04%
2023/02/14	3	44.08	2	44.20	44.25	1	5,390	0.02%
2023/02/13	1.3	43.91	4	44.30	44.05	-2.7	5,538	-0.05%
2023/02/10	1.6	44.51	0	0.00	44.40	1.6	5,566	0.03%
2023/02/08	1	44.75	0	0.00	44.75	1	5,670	0.02%
2023/02/06	0.7	44.97	0	0.00	44.70	0.7	5,741	0.01%
2023/02/03	0	0.00	0.8	45.25	45.10	-0.8	5,764	-0.01%
2023/02/02	0	0.00	4	45.45	45.40	-4	5,807	-0.07%
2023/01/31	4	45.31	4	44.95	44.75	0	6,156	0.00%
2023/01/30	6	44.57	3.3	43.99	44.70	2.7	6,185	0.04%
2023/01/17	1.4	43.76	0	0.00	43.90	1.4	6,144	0.02%
2023/01/16	3	43.55	3	43.65	43.55	0	6,200	0.00%
2023/01/13	1	43.75	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0.5	43.70	0	0.00	43.30	0.5	6,316	0.01%
2023/01/11	10	43.20	0	0.00	43.35	10	6,377	0.16%
2023/01/05	2	43.35	1.5	43.33	43.00	0.5	6,835	0.01%
2023/01/03	2	42.85	11	43.54	43.55	-9	7,003	-0.13%
2022/12/30	0	0.00	10	43.40	43.25	-10	6,996	-0.14%
2022/12/29	2	42.55	10	42.78	42.65	-8	7,015	-0.11%
2022/12/28	0.4	43.30	2	43.25	43.15	-1.6	7,027	-0.02%
2022/12/27	2	44.18	0	0.00	43.90	2	7,143	0.03%
2022/12/23	2	43.68	1	43.65	43.65	1	7,254	0.01%
2022/12/22	1	43.60	0	0.00	44.35	1	7,273	0.01%
2022/12/21	0	0.00	7	42.85	43.15	-7	7,318	-0.10%
2022/12/20	8.2	43.60	6.1	43.40	42.50	2.1	7,291	0.03%
2022/12/19	4.9	44.11	5	44.00	44.00	-0.1	7,328	0.00%
2022/12/16	0.3	44.70	0	0.00	44.40	0.3	7,295	0.00%
2022/12/14	0	0.00	1.2	45.28	45.00	-1.2	7,264	-0.02%
2022/12/13	0.5	44.75	3	44.35	44.45	-2.5	7,239	-0.03%
2022/12/12	3	44.50	4.5	44.39	44.35	-1.5	7,191	-0.02%
2022/12/09	1	44.80	0	0.00	44.85	1	7,209	0.01%
2022/12/08	2	44.80	2	44.60	44.50	0	7,180	0.00%
2022/12/07	4	45.73	13.5	45.90	45.60	-9.5	7,113	-0.13%
2022/12/06	9.1	46.84	0	0.00	46.45	9.1	6,971	0.13%
2022/12/05	9	46.95	14	47.07	47.20	-5	6,913	-0.07%
2022/12/01	4	46.65	3	47.07	46.35	1	6,845	0.01%
2022/11/30	4	46.28	1	46.75	46.15	3	6,800	0.04%
2022/11/29	4	45.44	3	45.60	45.90	1	6,709	0.01%
2022/11/28	1	44.75	1	45.10	45.25	0	6,788	0.00%
2022/11/25	1	45.40	1	45.90	45.35	0	6,849	0.00%
2022/11/24	2	44.73	1	44.85	45.20	1	6,829	0.01%
2022/11/23	0.5	44.30	0.1	44.35	44.20	0.5	6,810	0.01%
2022/11/22	3	44.15	3	43.70	43.95	0	6,859	0.00%
2022/11/21	1	44.10	0	0.00	44.10	1	6,880	0.01%
2022/11/17	2	43.50	2	43.85	43.95	0	6,861	0.00%
2022/11/16	2	44.25	1.3	44.48	44.25	0.8	6,816	0.01%
2022/11/15	4	45.08	4.1	45.35	45.50	-0.1	6,702	0.00%
2022/11/14	0	0.00	0.5	45.40	45.25	-0.5	6,637	-0.01%
2022/11/11	1	44.40	7	44.20	44.65	-6	6,548	-0.09%
2022/11/10	7	43.56	0	0.00	43.30	7	6,453	0.11%
2022/11/09	3	44.13	3	44.20	43.60	0	6,546	0.00%
2022/11/08	4	41.99	7	42.27	43.45	-3	6,489	-0.05%
2022/11/07	2	41.60	5	41.56	41.80	-3	6,546	-0.05%
2022/11/04	2.5	40.04	3	40.50	40.70	-0.5	6,674	-0.01%
2022/11/02	0	0.00	2	40.15	40.90	-2	6,852	-0.03%
2022/11/01	0.2	40.15	0	0.00	40.00	0.2	6,873	0.00%
2022/10/31	2	39.45	2	39.85	39.60	0	6,907	0.00%
2022/10/28	3.1	40.34	1	40.05	40.00	2.1	6,976	0.03%
2022/10/27	9.1	39.86	4	40.38	40.35	5.1	7,020	0.07%
2022/10/26	3	57.67	2	58.00	58.00	1	6,861	0.01%
2022/10/25	3	58.73	2	58.50	58.10	1	7,285	0.01%
2022/10/24	3	60.33	2	59.50	59.00	1	7,298	0.01%
2022/10/20	2	57.80	1	58.90	60.50	1	7,414	0.01%
2022/10/19	3	59.23	3	59.60	58.80	0	7,709	0.00%
2022/10/17	2	54.90	4	55.10	57.40	-2	9,704	-0.02%
2022/10/14	1	55.70	4	55.70	56.50	-3	9,729	-0.03%
2022/10/13	10	55.36	1	57.20	54.70	9	10,220	0.09%
2022/10/12	3	55.63	2	55.35	56.60	1	9,827	0.01%
2022/10/07	1	53.20	0	0.00	53.60	1	9,688	0.01%
2022/10/04	3	49.08	3.1	50.10	50.30	-0.1	9,677	0.00%
2022/09/29	0.5	51.50	0	0.00	51.40	0.5	9,562	0.01%
2022/09/28	2.5	50.92	5	51.30	50.60	-2.5	9,600	-0.03%
2022/09/27	0.5	53.60	0	0.00	53.70	0.5	9,542	0.01%
2022/09/26	3	53.17	0	0.00	53.50	3	9,574	0.03%
2022/09/23	7	56.09	0	0.00	56.10	7	9,574	0.07%
2022/09/22	7	56.74	1	56.50	56.50	6	9,599	0.06%
2022/09/21	1	58.30	1	58.40	58.40	0	9,561	0.00%
2022/09/19	2	58.15	0	0.00	58.00	2	9,556	0.02%
2022/09/16	2.1	59.61	0	0.00	59.80	2.1	9,573	0.02%
2022/09/14	3	59.13	0	0.00	59.00	3	9,595	0.03%
2022/09/13	0	0.00	9	60.80	60.70	-9	9,604	-0.09%
2022/09/12	0	0.00	0.1	60.60	60.30	-0.1	9,658	0.00%
2022/09/08	1	59.80	0	0.00	60.30	1	9,752	0.01%
2022/09/07	4	58.23	11	58.33	58.00	-7	9,759	-0.07%
2022/09/06	0	0.00	1	59.70	60.00	-1	9,736	-0.01%
2022/09/05	1	59.70	2	59.80	59.90	-1	9,788	-0.01%
2022/09/02	12.2	60.08	1	59.30	59.20	11.2	9,859	0.11%
2022/09/01	2	61.00	1	61.00	61.30	1	9,779	0.01%
2022/08/31	1	63.60	3	63.50	63.10	-2	9,717	-0.02%
2022/08/30	0	0.00	3	63.60	63.40	-3	9,714	-0.03%
2022/08/24	0	0.00	1.5	62.43	62.60	-1.5	9,758	-0.02%
2022/08/23	1	61.80	0	0.00	61.80	1	9,953	0.01%
2022/08/22	1	63.20	0	0.00	63.20	1	10,007	0.01%
2022/08/19	2	62.40	5	62.00	63.00	-3	10,012	-0.03%
2022/08/15	5	64.30	1	64.30	64.90	4	9,864	0.04%
2022/08/12	3	62.70	0	0.00	63.00	3	9,811	0.03%
2022/08/11	2	64.30	4	62.83	64.50	-2	9,774	-0.02%
2022/08/10	8.3	60.63	11	61.08	61.50	-2.7	9,669	-0.03%
2022/08/09	1	59.90	2	59.50	60.00	-1	9,575	-0.01%
2022/08/08	1	57.90	0	0.00	58.00	1	9,580	0.01%
2022/08/05	0	0.00	1	57.10	57.70	-1	9,675	-0.01%
2022/08/04	9.2	55.05	1	56.00	56.00	8.2	9,803	0.08%
2022/08/03	1	56.20	1	56.50	56.40	0	9,749	0.00%
2022/08/02	1	58.20	32	57.99	57.90	-31	9,726	-0.32%
2022/08/01	7.5	57.33	12.9	56.43	57.90	-5.4	9,782	-0.06%
2022/07/29	3.6	54.80	0	0.00	54.80	3.6	9,333	0.04%
2022/07/28	2.1	60.99	1	60.90	60.80	1.1	9,592	0.01%
2022/07/27	6	60.67	2	60.85	60.80	4	9,631	0.04%
2022/07/26	11.1	60.91	7	60.94	61.10	4.1	9,605	0.04%
2022/07/25	11	58.35	20	57.70	59.60	-9	9,320	-0.10%
2022/07/22	56.3	58.06	83.2	57.49	58.00	-27	9,034	-0.30%
2022/07/21	2.1	59.20	0	0.00	59.20	2.1	8,254	0.02%
2022/07/20	14.3	68.36	12.3	68.76	65.70	2	8,214	0.02%
2022/07/14	0.2	70.90	0	0.00	71.30	0.2	7,784	0.00%
2022/07/13	0	0.00	2	70.80	71.20	-2	7,796	-0.03%
2022/07/12	0	0.00	0.4	69.40	69.10	-0.4	7,877	-0.01%
2022/07/11	3	69.50	0	0.00	69.40	3	7,850	0.04%
2022/07/07	1.1	69.50	1	71.00	71.00	0.1	7,858	0.00%
2022/07/06	1	70.00	0	0.00	69.90	1	8,040	0.01%
2022/07/04	0	0.00	0.1	71.60	71.40	-0.1	7,999	0.00%
2022/07/01	4.2	70.73	1	72.60	70.30	3.2	8,025	0.04%
2022/06/30	5.1	73.50	0	0.00	73.40	5.1	7,927	0.06%
2022/06/29	2	74.05	1	74.80	74.80	1	7,915	0.01%
2022/06/28	0	0.00	2	74.75	74.80	-2	7,956	-0.03%
2022/06/27	2.1	75.27	0.1	75.30	75.50	2	8,050	0.02%
2022/06/24	0.1	74.50	6.1	74.76	74.50	-6.1	8,124	-0.07%
2022/06/23	1	72.70	0	0.00	72.70	1	8,146	0.01%
2022/06/22	3	74.40	0	0.00	72.70	3	8,246	0.04%
2022/06/20	3	73.60	1	74.30	72.60	2	8,320	0.02%
2022/06/17	8	74.94	3	74.50	74.30	5	8,386	0.06%
2022/06/16	0	0.00	17.1	75.99	75.70	-17.1	8,421	-0.20%
2022/06/15	0.3	77.60	0	0.00	77.00	0.3	8,689	0.00%
2022/06/13	3.1	76.30	0	0.00	75.70	3.1	8,821	0.03%
2022/06/10	0.1	78.60	0	0.00	78.50	0.1	8,757	0.00%
2022/06/09	1	78.40	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0.1	77.80	1	77.80	77.90	-1	8,770	-0.01%
2022/06/07	0.1	77.60	3.5	77.63	77.80	-3.5	8,799	-0.04%
2022/06/06	2	76.25	0	0.00	77.60	2	8,844	0.02%
2022/06/02	2	76.20	1	76.20	76.20	1	8,997	0.01%
2022/06/01	1.1	76.60	0.2	76.70	76.10	0.9	9,142	0.01%
2022/05/30	2.1	73.62	2	74.30	75.00	0.1	9,004	0.00%
2022/05/27	0	0.00	4	72.85	72.80	-4	8,955	-0.04%
2022/05/26	0.1	72.50	0	0.00	72.00	0.1	9,021	0.00%
2022/05/25	5	72.04	0	0.00	72.50	5	9,173	0.05%
2022/05/24	2.3	71.88	2	72.00	71.70	0.3	9,462	0.00%
2022/05/23	3	72.67	2	72.80	72.70	1	9,605	0.01%
2022/05/20	1	72.50	0	0.00	72.70	1	9,745	0.01%
2022/05/19	2.1	71.81	1	72.00	71.90	1.1	9,872	0.01%
2022/05/18	2	72.80	6	72.73	73.80	-4	9,887	-0.04%
2022/05/17	3	71.10	1	71.30	71.30	2	9,881	0.02%
2022/05/16	6.1	70.27	6	71.30	70.20	0.1	9,838	0.00%
2022/05/13	10.8	70.70	3	70.90	71.50	7.8	9,759	0.08%
2022/05/12	9.2	71.29	0	0.00	69.80	9.2	9,667	0.10%
2022/05/11	6	73.78	0	0.00	73.40	6	9,487	0.06%
2022/05/10	1.1	73.03	6	73.93	74.30	-4.9	9,478	-0.05%
2022/05/09	13.9	75.40	1.9	75.75	74.00	12	9,401	0.13%
2022/05/06	7.1	76.19	0	0.00	76.40	7.1	9,293	0.08%
2022/05/05	9.7	77.77	6.1	77.49	77.70	3.6	9,294	0.04%
2022/05/04	2	79.90	1.2	79.28	80.30	0.8	8,937	0.01%
2022/05/03	2.8	79.81	5.2	79.61	79.60	-2.4	8,877	-0.03%
2022/04/29	1	78.20	0	0.00	78.30	1	8,755	0.01%
2022/04/28	9.4	77.67	0	0.00	77.50	9.4	8,743	0.11%
2022/04/27	26.7	77.62	18.4	77.85	78.90	8.3	8,590	0.10%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	1.3	67.59	2	67.60	67.80	-0.7	7,794	-0.01%
2022/04/22	2	69.20	0	0.00	69.10	2	7,749	0.03%
2022/04/21	0	0.00	1	70.20	69.90	-1	7,781	-0.01%
2022/04/20	4	70.03	0	0.00	70.30	4	7,799	0.05%
2022/04/18	2.1	70.72	0	0.00	69.80	2.1	8,173	0.03%
2022/04/15	0	0.00	5	72.48	72.50	-5	8,063	-0.06%
2022/04/14	1.5	74.00	2.1	74.41	73.80	-0.6	8,033	-0.01%
2022/04/12	1	76.30	0.1	77.00	73.20	1	8,002	0.01%
2022/04/11	1	77.90	0	0.00	77.80	1	7,785	0.01%
2022/04/08	1.2	78.70	1	79.10	79.10	0.2	7,767	0.00%
2022/04/07	0	0.00	1	79.50	77.50	-1	7,746	-0.01%
2022/04/06	5	78.42	0	0.00	79.80	5	7,673	0.07%
2022/04/01	0.3	79.10	0	0.00	79.10	0.3	7,626	0.00%
2022/03/31	0.1	79.30	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	21	79.20	0	0.00	79.10	21	7,624	0.28%
2022/03/29	1.3	78.67	22	79.17	79.20	-20.7	7,527	-0.27%
2022/03/28	1	76.60	0.1	77.00	77.20	0.9	7,434	0.01%
2022/03/25	2	77.00	3.7	76.93	77.20	-1.7	7,414	-0.02%
2022/03/23	0.1	73.98	0	0.00	74.90	0.1	7,250	0.00%
2022/03/22	0.1	72.70	0	0.00	73.60	0.1	7,157	0.00%
2022/03/21	0	0.00	10	73.00	71.90	-10	7,055	-0.14%
2022/03/17	0	70.50	0	0.00	70.80	0	6,786	0.00%
2022/03/15	0.1	71.80	1	71.90	71.70	-1	6,594	-0.01%
2022/03/10	0	0.00	6	71.48	71.90	-6	6,630	-0.09%
2022/03/09	1	69.90	0	0.00	69.90	1	6,627	0.02%
2022/03/08	2	68.00	3	68.50	67.60	-1	6,590	-0.02%
2022/03/07	2.4	70.97	0	0.00	70.60	2.4	6,421	0.04%
2022/03/04	0.8	73.74	1	73.20	73.30	-0.2	6,411	0.00%
2022/03/03	1.1	73.95	3	73.40	73.60	-1.9	6,550	-0.03%
2022/03/02	0	0.00	6	71.20	72.40	-6	6,620	-0.09%
2022/03/01	5.2	71.73	2	71.60	72.00	3.2	6,599	0.05%
2022/02/25	20.2	71.02	4	71.43	71.60	16.2	6,532	0.25%
2022/02/24	2.1	72.60	1	73.10	71.50	1.1	6,388	0.02%
2022/02/23	0.1	74.20	4.2	73.81	74.40	-4.1	6,141	-0.07%
2022/02/22	4.1	71.44	3.1	70.87	71.80	1	6,098	0.02%
2022/02/21	0	0.00	3.9	70.86	71.90	-3.9	5,982	-0.06%
2022/02/18	1	69.90	4	69.85	69.90	-3	5,863	-0.05%
2022/02/17	0	0.00	6	68.80	68.80	-6	5,808	-0.10%
2022/02/16	0	68.00	2	67.90	67.80	-2	5,947	-0.03%
2022/02/15	3	67.90	0	0.00	67.50	3	6,047	0.05%
2022/02/10	0.1	67.80	0	0.00	68.80	0.1	6,203	0.00%
2022/02/09	1	68.20	2	67.75	67.70	-1	6,179	-0.02%
2022/02/07	7	65.64	8	66.90	67.20	-1	6,266	-0.02%
2022/01/26	4.2	63.22	4	63.80	63.70	0.2	6,224	0.00%
2022/01/25	4	63.60	4	63.40	63.40	0	6,480	0.00%
2022/01/24	10	63.73	0	0.00	64.40	10	6,577	0.15%
2022/01/21	6.7	65.05	3	65.00	64.80	3.7	6,731	0.05%
2022/01/20	11	65.59	11	66.31	66.30	0	6,874	0.00%
2022/01/19	2	66.25	1	66.60	66.00	1	7,402	0.01%
2022/01/18	10	66.90	21	66.95	67.00	-11	7,750	-0.14%
2022/01/17	2.5	66.76	12	66.74	66.80	-9.5	7,872	-0.12%
2022/01/14	10	66.40	13	66.08	66.00	-3	8,057	-0.04%
2022/01/13	14	66.00	14	66.80	67.00	0	8,087	0.00%
2022/01/12	14	66.14	12	66.46	66.50	2	8,079	0.02%
2022/01/11	6	66.38	21	66.07	67.00	-15	7,972	-0.19%
2022/01/10	15	62.68	16	63.14	63.90	-1	7,738	-0.01%
2022/01/07	14	62.90	16	62.83	62.80	-2	7,732	-0.03%
2022/01/06	1	64.00	1	63.20	63.60	0	7,738	0.00%
2022/01/05	1	62.80	2	62.85	63.10	-1	7,746	-0.01%
2022/01/04	2	62.70	5	62.80	63.20	-3	7,864	-0.04%
2021/12/30	0	0.00	2	63.60	63.80	-2	7,940	-0.03%
2021/12/28	0.2	63.00	0	0.00	63.00	0.2	8,085	0.00%
2021/12/27	0.1	63.00	0	0.00	63.00	0.1	8,192	0.00%
2021/12/24	3.5	63.44	0	0.00	63.30	3.5	8,294	0.04%
2021/12/21	2	62.10	0	0.00	62.40	2	8,678	0.02%
2021/12/17	0.6	61.60	0	0.00	61.30	0.6	9,432	0.01%
2021/12/16	1	61.80	0.3	61.87	61.80	0.7	10,123	0.01%
2021/12/14	1	61.50	7	61.33	61.00	-6	10,919	-0.05%
2021/12/13	2.1	61.91	1	62.20	61.60	1.1	11,008	0.01%
2021/12/10	3	63.40	0	0.00	63.20	3	11,117	0.03%
2021/12/08	5	64.32	0	0.00	64.10	5	11,789	0.04%
2021/12/07	1	63.40	0	0.00	64.40	1	12,028	0.01%
2021/12/06	1	62.80	0	0.00	63.00	1	12,160	0.01%
2021/12/03	0.7	63.70	0	0.00	63.40	0.7	12,276	0.01%
2021/12/02	4	63.70	0	0.00	63.70	4	12,428	0.03%
2021/11/30	0	0.00	1	65.00	64.20	-1	12,675	-0.01%
2021/11/29	3.1	63.09	1	63.50	63.80	2.1	12,668	0.02%
2021/11/26	15.1	65.83	1	65.00	64.90	14.1	12,667	0.11%
2021/11/25	0	0.00	1	66.80	66.70	-1	12,678	-0.01%
2021/11/24	1.4	66.97	2	66.90	66.90	-0.6	12,709	0.00%
2021/11/23	8	66.36	0	0.00	66.50	8	12,738	0.06%
2021/11/22	12	66.41	4	66.95	66.70	8	12,707	0.06%
2021/11/19	31.2	67.82	0	0.00	67.10	31.2	12,660	0.25%
2021/11/18	0.1	68.70	1	68.60	68.70	-0.9	12,521	-0.01%
2021/11/16	11	68.41	0	0.00	68.50	11	12,484	0.09%
2021/11/15	43.1	69.08	0.1	69.42	69.00	43	12,470	0.34%
2021/11/12	11.1	67.09	11.2	68.09	68.50	-0.1	12,312	0.00%
2021/11/11	10.2	66.88	2	66.50	66.70	8.2	12,278	0.07%
2021/11/10	0.1	66.90	0	0.00	66.80	0.1	12,311	0.00%
2021/11/09	0	0.00	4.8	66.92	67.50	-4.8	12,330	-0.04%
2021/11/05	0	0.00	0.1	67.40	67.00	-0.1	12,270	0.00%
2021/11/04	3	69.13	0	0.00	68.50	3	12,132	0.02%
2021/11/03	0	0.00	2	69.90	69.60	-2	12,059	-0.02%
2021/11/02	3.5	69.13	2	70.70	68.20	1.5	11,962	0.01%
2021/11/01	4.5	70.77	4.1	71.02	70.90	0.4	11,713	0.00%
2021/10/29	3	71.00	3	71.63	70.90	0	11,593	0.00%
2021/10/28	4	70.08	2.5	69.70	69.90	1.5	11,409	0.01%
2021/10/27	28.5	70.21	21	69.18	69.90	7.5	11,209	0.07%
2021/10/26	11.4	65.56	10.1	65.82	67.20	1.3	10,637	0.01%
2021/10/25	3.1	61.66	1	61.60	61.90	2.1	10,289	0.02%
2021/10/22	2	59.60	2.2	60.31	60.80	-0.2	10,202	0.00%
2021/10/21	1	58.40	2	58.35	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	3	56.70	57.30	-3	10,103	-0.03%
2021/10/19	0	0.00	2	56.70	57.00	-2	10,262	-0.02%
2021/10/18	0	0.00	0.1	56.40	56.40	-0.1	10,314	0.00%
2021/10/15	2	54.70	0	0.00	55.20	2	10,382	0.02%
2021/10/14	1	54.60	0	0.00	54.50	1	10,443	0.01%
2021/10/13	0.1	54.70	2	54.40	54.80	-2	10,588	-0.02%
2021/10/12	1.6	55.38	0	0.00	55.30	1.6	10,583	0.01%
2021/10/08	0	0.00	1	57.30	56.80	-1	10,518	-0.01%
2021/10/07	0.3	56.60	5	56.40	56.40	-4.8	10,529	-0.05%
2021/10/06	9.1	56.54	1	57.00	55.30	8.1	10,674	0.08%
2021/10/04	3	56.07	3	55.80	55.30	0	10,856	0.00%
2021/10/01	2.1	56.13	2	56.20	56.00	0.1	11,058	0.00%
2021/09/30	7	57.53	6	57.53	57.40	1	11,098	0.01%
2021/09/29	9	57.60	11	57.34	57.40	-2	11,014	-0.02%
2021/09/28	8.2	57.27	5	57.40	57.90	3.2	10,929	0.03%
2021/09/27	15.2	57.21	5	56.46	56.10	10.2	10,701	0.09%
2021/09/24	21	60.26	19.2	60.45	59.80	1.8	10,230	0.02%
2021/09/23	38.7	60.97	20.2	61.69	61.10	18.5	9,950	0.19%
2021/09/22	6.9	82.67	1.2	81.00	82.30	5.7	9,324	0.06%
2021/09/17	3.5	84.60	5.3	84.34	85.00	-1.8	9,002	-0.02%
2021/09/16	3.2	84.75	6.5	84.55	83.90	-3.3	8,754	-0.04%
2021/09/15	3	83.40	5	84.00	84.60	-2	8,643	-0.02%
2021/09/14	4	82.40	7	81.36	83.50	-3	8,435	-0.04%
2021/09/13	24.6	81.73	10	82.68	81.50	14.6	8,187	0.18%
2021/09/10	3.2	80.03	14	80.81	81.20	-10.8	7,808	-0.14%
2021/09/09	2	77.55	5	77.74	78.50	-3	7,588	-0.04%
2021/09/08	2.1	75.11	0	0.00	75.10	2.1	7,397	0.03%
2021/09/07	5	74.98	8	73.99	76.10	-3	7,242	-0.04%
2021/09/06	4	72.93	7	73.64	73.60	-3	7,053	-0.04%
2021/09/02	0	0.00	2	69.30	69.40	-2	6,743	-0.03%
2021/09/01	3	70.63	1	71.70	71.30	2	6,592	0.03%
2021/08/31	0	0.00	1	68.50	69.30	-1	6,396	-0.02%
2021/08/27	0	0.00	1	66.50	66.90	-1	6,208	-0.02%
2021/08/26	0	0.00	3	65.33	65.30	-3	6,145	-0.05%
2021/08/25	0	0.00	55.1	65.10	65.40	-55.1	6,158	-0.89%
2021/08/20	4	63.50	2.1	63.50	63.00	2	6,168	0.03%
2021/08/19	2	64.50	1.1	64.90	63.60	0.9	6,197	0.01%
2021/08/18	0.1	64.60	0	0.00	65.40	0.1	6,155	0.00%
2021/08/16	0.1	67.08	5	67.04	65.90	-4.9	6,041	-0.08%
2021/08/13	21.1	67.09	1	67.40	67.80	20.1	5,959	0.34%
2021/08/12	0	0.00	6.3	65.90	67.00	-6.3	5,897	-0.11%
2021/08/11	1	65.40	0	0.00	65.30	1	5,920	0.02%
2021/08/10	1	64.70	0	0.00	64.50	1	5,951	0.02%
2021/08/09	1	64.90	0	0.00	64.90	1	6,139	0.02%
2021/08/06	1	64.60	0.1	64.80	64.70	0.9	6,274	0.01%
2021/08/04	0.1	64.90	1	64.70	65.00	-1	6,738	-0.01%
2021/08/02	4	62.70	0	0.00	63.60	4	7,003	0.06%
2021/07/28	0	0.00	2	60.40	61.40	-2	7,070	-0.03%
2021/07/27	3.1	62.82	1.7	62.68	62.10	1.4	7,230	0.02%
2021/07/26	2	65.60	0	0.00	64.80	2	7,176	0.03%
2021/07/23	0.5	66.10	2.5	65.74	66.40	-2	7,135	-0.03%
2021/07/22	3	64.77	2.4	64.95	65.00	0.6	6,977	0.01%
2021/07/21	5	64.66	3.1	64.75	65.10	1.9	6,938	0.03%
2021/07/19	1.1	67.43	1	67.00	66.60	0.1	6,888	0.00%
2021/07/16	4	65.40	0	0.00	65.60	4	6,921	0.06%
2021/07/15	0.2	64.40	0	0.00	64.80	0.2	6,945	0.00%
2021/07/14	1	63.60	3	62.60	63.30	-2	6,955	-0.03%
2021/07/13	3	65.03	0	0.00	64.00	3	7,001	0.04%
2021/07/12	2	64.60	4	64.43	65.40	-2	6,962	-0.03%
2021/07/09	1	63.40	1	64.00	62.90	0	6,865	0.00%
2021/07/08	6	62.22	4.4	61.82	62.90	1.6	6,744	0.02%
2021/07/07	0.8	58.91	1	59.10	59.10	-0.2	6,524	0.00%
2021/07/06	2	57.00	0	0.00	56.80	2	6,403	0.03%
2021/07/05	1.2	56.73	6	56.80	56.70	-4.8	6,492	-0.07%
2021/07/02	0	0.00	2.8	56.77	56.40	-2.8	6,586	-0.04%
2021/06/30	0	0.00	2	56.75	56.60	-2	6,742	-0.03%
2021/06/29	0	0.00	2.1	57.00	56.70	-2.1	6,807	-0.03%
2021/06/28	0.5	55.70	1	55.70	57.60	-0.5	6,848	-0.01%
2021/06/25	0	0.00	20	54.80	54.80	-20	6,779	-0.30%
2021/06/24	0.5	54.60	4.5	54.50	54.20	-4	7,383	-0.05%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/21	0	0.00	2.3	53.99	53.90	-2.3	7,565	-0.03%
2021/06/18	1	53.40	4	54.00	54.00	-3	7,566	-0.04%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0.1	53.50	0	0.00	53.40	0.1	7,669	0.00%
2021/06/15	0	0.00	0.4	53.60	53.70	-0.4	7,756	-0.01%
2021/06/11	0	0.00	0.5	53.20	53.20	-0.5	7,884	-0.01%
2021/06/10	0	0.00	1	52.30	52.30	-1	7,938	-0.01%
2021/06/09	0	0.00	10.5	52.10	52.10	-10.5	7,982	-0.13%
2021/06/08	20	52.20	0	0.00	52.30	20	8,079	0.25%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/01	0.1	52.50	0	0.00	52.50	0.1	8,588	0.00%
2021/05/31	3	52.30	1	52.50	52.50	2	8,689	0.02%
2021/05/27	0	0.00	5	51.80	52.00	-5	8,795	-0.06%
2021/05/25	0	0.00	1	51.80	51.70	-1	8,879	-0.01%
2021/05/20	2	51.15	1	51.60	51.00	1	9,068	0.01%
2021/05/19	1.2	50.93	0	0.00	51.20	1.2	9,040	0.01%
2021/05/18	3.5	49.91	3	50.57	51.00	0.5	9,037	0.01%
2021/05/17	3	48.82	2	48.78	48.45	1	8,988	0.01%
2021/05/14	0	0.00	4.2	51.05	51.00	-4.2	8,783	-0.05%
2021/05/13	1	50.10	0	0.00	49.85	1	8,642	0.01%
2021/05/12	7.1	49.79	13.5	50.31	50.20	-6.5	8,526	-0.08%
2021/05/11	3.1	54.08	0	0.00	53.80	3.1	8,165	0.04%
2021/05/10	0.3	54.00	1	54.00	54.60	-0.7	7,961	-0.01%
2021/05/07	0.3	53.00	1	53.00	53.50	-0.7	7,907	-0.01%
2021/05/06	1.7	53.21	0	0.00	53.00	1.7	7,904	0.02%
2021/05/05	8	52.95	1	53.20	52.50	7	7,852	0.09%
2021/05/04	5.1	53.26	11	52.65	52.20	-5.9	7,773	-0.08%
2021/05/03	0.1	53.00	12	53.28	53.10	-11.9	7,497	-0.16%
2021/04/29	2.1	53.35	1	53.20	53.10	1.1	7,427	0.01%
2021/04/27	1.2	53.83	3.2	54.00	54.10	-2	7,421	-0.03%
2021/04/26	2	54.40	0	0.00	54.30	2	7,393	0.03%
2021/04/23	1	52.70	10	52.76	53.20	-9	7,335	-0.12%
2021/04/22	3	54.53	8	53.40	52.70	-5	7,311	-0.07%
2021/04/20	3	52.80	5	52.90	53.10	-2	7,055	-0.03%
2021/04/19	3	52.83	3	53.00	53.10	0	7,025	0.00%
2021/04/16	11	51.00	31.1	50.32	51.40	-20.1	6,894	-0.29%
2021/04/15	2	50.08	4	50.00	50.10	-2	6,783	-0.03%
2021/04/14	1	49.35	3	49.53	49.55	-2	6,728	-0.03%
2021/04/13	0	0.00	1	50.40	49.85	-1	6,716	-0.01%
2021/04/12	1	49.80	1	49.75	49.95	0	6,649	0.00%
2021/04/09	2	49.30	1	49.25	49.45	1	6,629	0.02%
2021/04/08	11	50.01	1	50.00	49.80	10	6,544	0.15%
2021/04/07	1.6	49.90	1	50.00	50.00	0.6	6,455	0.01%
2021/04/06	3.1	50.00	3	49.95	50.00	0.1	6,395	0.00%
2021/04/01	8	49.58	1.5	49.38	49.60	6.5	6,285	0.10%
2021/03/31	3.7	49.60	1	49.30	49.50	2.7	6,175	0.04%
2021/03/30	2	48.48	31	48.88	48.90	-29	6,036	-0.48%
2021/03/29	24.1	49.48	13	48.58	48.85	11.1	5,902	0.19%
2021/03/26	0.1	45.60	0	0.00	45.75	0.1	5,279	0.00%
2021/03/25	0.5	44.52	1	45.05	45.20	-0.5	5,226	-0.01%
2021/03/24	2	44.45	1	45.05	44.40	1	5,136	0.02%
2021/03/23	0.1	44.95	0	0.00	45.20	0.1	5,052	0.00%
2021/03/22	1	44.60	0	0.00	44.85	1	5,014	0.02%
2021/03/19	1	44.70	3	44.55	44.55	-2	4,970	-0.04%
2021/03/18	2	45.25	9	44.95	45.15	-7	4,895	-0.14%
2021/03/17	0.5	45.10	1	45.40	45.30	-0.5	4,839	-0.01%
2021/03/16	10	44.35	3	44.32	44.40	7	4,730	0.15%
2021/03/15	1	43.20	2	43.33	43.75	-1	4,852	-0.02%
2021/03/12	0	0.00	6	43.25	43.30	-6	4,930	-0.12%
2021/03/11	2	43.90	0	0.00	43.80	2	4,909	0.04%
2021/03/10	1	44.40	0	0.00	43.85	1	4,774	0.02%
2021/03/09	2	42.80	1	43.00	43.50	1	4,695	0.02%
2021/03/08	0	0.00	4	42.59	42.75	-4	4,623	-0.09%
2021/03/04	4	42.30	0	0.00	42.20	4	4,853	0.08%
2021/03/03	0	0.00	4	41.83	42.05	-4	4,788	-0.08%
2021/03/02	10	41.85	1	42.15	41.60	9	4,714	0.19%
2021/02/26	3	41.47	0	0.00	41.70	3	4,687	0.06%
2021/02/24	2	41.60	1	41.45	41.45	1	4,608	0.02%
2021/02/23	1	41.70	0	0.00	41.75	1	4,563	0.02%
2021/02/22	0	0.00	1	41.20	41.20	-1	4,583	-0.02%
2021/02/18	2	40.80	0	0.00	40.90	2	4,534	0.04%
2021/02/17	0	0.00	9	40.25	40.20	-9	4,507	-0.20%
2021/02/05	1.1	39.50	0	0.00	39.50	1.1	4,506	0.02%
2021/02/02	5	39.25	0	0.00	39.25	5	4,806	0.10%
2021/01/29	2	38.90	0	0.00	38.75	2	4,864	0.04%
2021/01/28	6	39.20	0	0.00	39.25	6	4,838	0.12%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.50	10	39.58	39.50	-9	4,866	-0.18%
2021/01/22	0	0.00	5	39.50	39.60	-5	4,948	-0.10%
2021/01/21	1	39.80	2	39.45	39.50	-1	5,016	-0.02%
2021/01/20	2	39.55	8	39.53	39.35	-6	5,139	-0.12%
2021/01/19	1	40.00	8	40.14	40.00	-7	5,446	-0.13%
2021/01/15	4	40.50	1	40.50	40.25	3	5,380	0.06%
2021/01/14	2	40.75	9	40.75	40.70	-7	5,366	-0.13%
2021/01/13	0	0.00	1	40.65	40.70	-1	5,365	-0.02%
2021/01/12	9	40.68	0	0.00	40.50	9	5,374	0.17%
2021/01/11	11.1	40.61	20.7	40.65	40.65	-9.6	5,350	-0.18%
2021/01/07	0	0.00	10	40.30	40.25	-10	5,373	-0.19%
2021/01/06	1	40.70	2	40.45	40.20	-1	5,376	-0.02%
2021/01/05	2	40.75	5	40.75	40.70	-3	5,327	-0.06%
2021/01/04	2	40.78	0	0.00	40.70	2	5,346	0.04%
2020/12/31	2	40.83	0	0.00	40.90	2	5,360	0.04%
2020/12/30	2	40.88	0	0.00	40.75	2	5,371	0.04%
2020/12/29	0	0.00	3	40.65	40.60	-3	5,378	-0.06%
2020/12/28	0	0.00	5	40.50	40.55	-5	5,409	-0.09%
2020/12/25	1	40.65	0	0.00	40.60	1	5,433	0.02%
2020/12/23	16	40.25	0	0.00	40.10	16	5,534	0.29%
2020/12/22	2	40.53	0	0.00	40.25	2	5,545	0.04%
2020/12/18	5	40.55	0	0.00	40.60	5	5,583	0.09%
2020/12/17	0	0.00	2	40.53	40.75	-2	5,590	-0.04%
2020/12/15	1	40.45	4	40.40	40.45	-3	5,575	-0.05%
2020/12/11	2	40.45	0	0.00	40.55	2	5,568	0.04%
2020/12/09	4	40.24	0.5	40.40	40.40	3.5	5,490	0.06%
2020/12/07	0	0.00	4	41.84	41.75	-4	5,223	-0.08%
2020/12/04	0	0.00	2	41.50	41.55	-2	5,175	-0.04%
2020/12/03	1	41.45	3	41.48	41.45	-2	5,148	-0.04%
2020/12/02	2	41.58	0	0.00	41.25	2	5,134	0.04%
2020/12/01	22	41.64	0	0.00	41.65	22	5,124	0.43%
2020/11/30	8	41.85	11	41.87	42.05	-3	5,073	-0.06%
2020/11/27	2	41.40	11	41.45	41.35	-9	4,872	-0.18%
2020/11/25	6	41.00	0	0.00	40.80	6	5,174	0.12%
2020/11/24	3	41.13	2	41.13	41.00	1	5,340	0.02%
2020/11/23	6	41.43	0	0.00	41.30	6	5,495	0.11%
2020/11/20	3	41.27	0	0.00	41.40	3	5,501	0.05%
2020/11/19	3	41.52	2	41.53	41.40	1	5,590	0.02%
2020/11/13	1	40.65	0	0.00	40.70	1	6,573	0.02%
2020/11/12	0	0.00	5	41.00	40.85	-5	6,742	-0.07%
2020/11/11	1	41.35	4	41.20	41.40	-3	6,913	-0.04%
2020/11/10	6	40.78	19.5	40.64	40.65	-13.5	6,835	-0.20%
2020/11/06	0	0.00	1	40.10	40.05	-1	6,781	-0.01%
2020/11/04	1	39.90	0	0.00	40.00	1	6,756	0.01%
2020/10/30	2	39.70	1	40.45	39.50	1	6,796	0.01%
2020/10/29	3	40.03	0	0.00	40.05	3	6,757	0.04%
2020/10/28	1	40.45	1.2	40.73	40.55	-0.2	6,752	0.00%
2020/10/27	19.1	40.31	11	40.26	41.05	8.1	6,679	0.12%
2020/10/26	0	0.00	0.4	38.75	38.75	-0.4	6,324	-0.01%
2020/10/23	0	0.00	0.2	38.80	38.70	-0.2	6,412	0.00%
2020/10/22	0	0.00	4	38.75	38.85	-4	6,459	-0.06%
2020/10/16	2	38.30	0	0.00	38.20	2	6,513	0.03%
2020/10/15	1	38.85	0	0.00	38.55	1	6,509	0.02%
2020/10/14	1.1	38.90	0	0.00	38.95	1.1	6,508	0.02%
2020/10/12	8	39.30	1.5	39.20	38.85	6.5	6,755	0.10%
2020/10/07	0	0.00	7	39.85	39.75	-7	6,888	-0.10%
2020/10/06	0	0.00	1	39.65	39.90	-1	6,927	-0.01%
2020/10/05	3	39.10	0	0.00	39.25	3	6,954	0.04%
2020/09/29	1	38.85	0	0.00	38.85	1	6,951	0.01%
2020/09/25	0	0.00	3	39.13	39.30	-3	6,921	-0.04%
2020/09/24	2	39.60	0	0.00	39.40	2	6,959	0.03%
2020/09/23	2	40.30	0	0.00	40.20	2	7,020	0.03%
2020/09/21	5	41.60	0	0.00	41.40	5	7,034	0.07%
2020/09/16	1	41.55	0	0.00	41.65	1	7,082	0.01%
2020/09/11	0.5	41.30	0	0.00	41.30	0.5	7,096	0.01%
2020/09/10	1	41.15	0	0.00	41.10	1	7,073	0.01%
2020/09/07	0	0.00	8	41.56	41.45	-8	7,272	-0.11%
2020/09/03	0.1	41.90	3	42.00	41.80	-2.9	7,475	-0.04%
2020/09/02	1	41.25	7	41.46	41.45	-6	7,464	-0.08%
2020/09/01	0.5	42.00	1	42.10	41.85	-0.5	7,474	-0.01%
2020/08/31	6	43.01	3	42.77	43.20	3	7,377	0.04%
2020/08/28	3	41.82	5	41.34	42.20	-2	7,189	-0.03%
2020/08/27	3.1	39.76	1	40.15	40.05	2.1	7,080	0.03%
2020/08/26	3	39.27	0	0.00	39.35	3	6,946	0.04%
2020/08/25	4	38.95	4	39.40	39.00	0	6,912	0.00%
2020/08/24	3	37.95	0	0.00	37.85	3	6,825	0.04%
2020/08/20	28	38.09	3	37.47	37.45	25	6,713	0.37%
2020/08/19	21	38.32	3	39.22	39.05	18	6,444	0.28%
2020/08/18	1	54.40	10	54.55	54.70	-9	5,689	-0.16%
2020/08/17	2	53.30	3	54.03	54.40	-1	5,504	-0.02%
2020/08/14	0	0.00	100	53.10	53.10	-100	5,306	-1.88%
2020/08/13	0	0.00	0.8	53.30	53.40	-0.8	5,255	-0.02%
2020/08/12	1	52.30	0	0.00	53.00	1	5,247	0.02%
2020/08/11	2	52.75	2	53.30	52.70	0	5,238	0.00%
2020/08/10	2	53.30	0	0.00	53.30	2	5,258	0.04%
2020/08/07	3	53.07	0	0.00	53.00	3	5,258	0.06%
2020/08/06	0	0.00	4	53.30	53.40	-4	5,230	-0.08%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	5	52.16	3	52.00	52.20	2	5,146	0.04%
2020/07/31	1	50.10	5	50.46	50.80	-4	5,063	-0.08%
2020/07/30	2	49.58	0	0.00	50.10	2	5,001	0.04%
2020/07/29	4	49.15	0	0.00	49.50	4	4,963	0.08%
2020/07/28	1	46.40	13	46.52	47.00	-12	4,892	-0.25%
2020/07/27	7	46.58	6	46.73	46.40	1	4,893	0.02%
2020/07/24	1	48.60	0	0.00	48.50	1	4,848	0.02%
2020/07/22	0	0.00	5	50.04	49.90	-5	4,941	-0.10%
2020/07/20	0	0.00	6	49.65	48.95	-6	4,914	-0.12%
2020/07/17	101	49.40	10.2	49.50	49.55	90.8	4,874	1.86%	大買/
2020/07/16	0	0.00	3	51.30	51.20	-3	4,761	-0.06%
2020/07/15	7	54.10	1	54.00	53.80	6	4,637	0.13%
2020/07/14	3	54.00	83	53.80	54.00	-80	4,523	-1.77%
2020/07/13	2	53.70	2	53.15	53.60	0	4,460	0.00%
2020/07/09	8	54.44	5	54.28	54.30	3	4,373	0.07%
2020/07/08	10	54.60	0	0.00	54.60	10	4,335	0.23%
2020/07/07	2	54.10	4	54.03	54.20	-2	4,296	-0.05%
2020/07/06	1	53.90	2	54.00	54.10	-1	4,287	-0.02%
2020/07/02	5	53.96	1	52.00	54.00	4	4,302	0.09%
2020/06/29	3	50.20	7	50.27	50.30	-4	4,533	-0.09%
2020/06/22	1	50.50	1	50.40	50.50	0	4,536	0.00%
2020/06/17	3	49.83	2	49.75	49.85	1	4,584	0.02%
2020/06/16	6.6	50.11	0	0.00	50.20	6.6	4,617	0.14%
2020/06/15	11	50.12	10	50.07	49.95	1	4,641	0.02%
2020/06/12	1	48.20	0	0.00	49.80	1	4,626	0.02%
2020/06/11	2	51.50	3	49.77	50.10	-1	4,573	-0.02%
2020/06/10	1	50.80	10	50.92	51.40	-9	4,436	-0.20%
2020/06/09	4	49.33	4	49.50	49.40	0	4,373	0.00%
2020/06/08	7	49.30	7	49.26	49.60	0	4,375	0.00%
2020/06/05	1	48.80	14	48.53	48.75	-13	4,314	-0.30%
2020/06/04	1	48.05	12	48.37	48.20	-11	4,284	-0.26%
2020/06/03	2	48.43	0	0.00	48.30	2	4,290	0.05%
2020/06/02	7	46.32	2	46.50	47.30	5	4,169	0.12%
2020/06/01	0	0.00	1	46.00	46.05	-1	4,098	-0.02%
2020/05/28	1	46.05	2	45.73	45.75	-1	3,998	-0.03%
2020/05/25	5	44.95	0	0.00	45.30	5	3,901	0.13%
2020/05/21	2	45.70	5	45.65	45.80	-3	3,845	-0.08%
2020/05/20	2	44.98	1	45.20	45.00	1	3,794	0.03%
2020/05/19	1	45.25	1	44.85	45.25	0	3,756	0.00%
2020/05/15	5	44.32	0	0.00	44.35	5	3,640	0.14%
2020/05/14	0	0.00	1	43.90	43.65	-1	3,569	-0.03%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/11	1	44.30	0	0.00	44.30	1	3,489	0.03%
2020/05/07	1	43.75	0	0.00	43.90	1	3,446	0.03%
2020/05/04	2	43.55	0	0.00	43.75	2	3,409	0.06%
2020/04/30	0	0.00	1	44.60	44.60	-1	3,406	-0.03%
2020/04/28	0	0.00	20	43.23	43.95	-20	3,313	-0.60%
2020/04/17	0	0.00	2	42.25	41.80	-2	3,106	-0.06%
2020/04/16	1	41.60	0	0.00	41.95	1	3,052	0.03%
2020/04/14	0	0.00	2	41.60	41.65	-2	2,977	-0.07%
2020/04/13	1	41.40	0	0.00	41.25	1	2,954	0.03%
2020/04/10	0	0.00	1	41.50	41.45	-1	2,942	-0.03%
2020/04/09	3	41.45	1	41.40	41.30	2	2,923	0.07%
2020/04/08	4	41.59	2	41.70	41.75	2	2,875	0.07%
2020/04/07	3	41.68	0	0.00	41.30	3	2,832	0.11%
2020/04/06	10	41.97	0	0.00	41.95	10	2,735	0.37%
2020/04/01	0	0.00	12	41.98	42.00	-12	2,553	-0.47%
2020/03/27	0.3	34.70	1	34.70	34.80	-0.7	2,431	-0.03%
2020/03/25	1	32.95	1	33.15	33.40	0	2,631	0.00%
2020/03/24	5	31.39	3	31.55	31.45	2	2,628	0.08%
2020/03/19	2	31.15	27	30.15	30.10	-25	2,616	-0.96%
2020/03/18	2	34.23	2	34.20	33.40	0	2,512	0.00%
2020/03/17	2	34.18	0	0.00	34.05	2	2,453	0.08%
2020/03/16	1	37.40	0	0.00	35.90	1	2,400	0.04%
2020/03/13	2	35.75	1	36.40	37.45	1	2,383	0.04%
2020/03/12	10	39.50	0	0.00	39.40	10	2,313	0.43%
2020/03/11	0	0.00	4.7	40.83	40.70	-4.7	2,278	-0.21%
2020/03/10	3	40.10	0	0.00	40.35	3	2,289	0.13%
2020/03/09	6	40.46	0	0.00	40.30	6	2,273	0.26%
2020/03/05	1	42.60	10	42.60	42.60	-9	2,215	-0.41%
2020/03/04	1	41.55	0	0.00	41.95	1	2,247	0.04%
2020/03/02	2	41.78	2	41.70	41.15	0	2,277	0.00%
2020/02/27	0	0.00	4	41.30	41.05	-4	2,323	-0.17%
2020/02/26	10	41.60	0	0.00	41.55	10	2,321	0.43%
2020/02/25	3	41.65	0	0.00	41.75	3	2,344	0.13%
2020/02/17	0.3	42.55	0	0.00	42.55	0.3	2,669	0.01%
2020/02/10	0	0.00	20	42.00	42.00	-20	2,754	-0.73%
2020/02/05	1	42.05	0	0.00	42.05	1	2,784	0.04%
2020/02/04	20	41.70	0	0.00	41.70	20	2,775	0.72%
2020/02/03	3	41.50	1	41.05	41.60	2	2,743	0.07%
2020/01/31	5	42.70	2	42.60	42.45	3	2,736	0.11%
2020/01/30	2	43.45	0	0.00	42.10	2	2,738	0.07%
2020/01/17	4	44.95	0	0.00	44.95	4	2,685	0.15%
2020/01/15	0	0.00	1	45.25	45.10	-1	2,781	-0.04%
2020/01/13	1	45.25	0	0.00	45.35	1	2,805	0.04%
2020/01/07	5	44.55	0	0.00	44.60	5	2,929	0.17%
2020/01/06	10	45.10	0	0.00	44.60	10	2,928	0.34%
2020/01/03	9	45.07	0	0.00	45.10	9	2,925	0.31%
2020/01/02	1	45.15	0	0.00	45.15	1	2,945	0.03%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/20	0	0.00	0.7	44.35	43.90	-0.7	2,586	-0.03%
2019/11/22	10	46.45	0	0.00	46.45	10	1,992	0.50%
2019/11/20	0	0.00	1	46.85	47.00	-1	1,955	-0.05%
2019/11/19	11	47.31	2.7	47.46	47.40	8.3	1,928	0.43%
2019/11/18	1	47.75	0	0.00	47.65	1	1,887	0.05%
2019/11/15	0	0.00	19	47.94	48.15	-19	1,869	-1.02%
2019/11/14	20	48.35	2	48.53	48.30	18	1,824	0.99%
2019/11/13	10	45.90	0	0.00	45.80	10	1,658	0.60%
2019/11/07	0	0.00	4	47.45	47.45	-4	1,768	-0.23%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/05	1	46.65	30	46.70	46.70	-29	1,727	-1.68%
2019/11/04	0	0.00	1	46.60	46.60	-1	1,735	-0.06%
2019/10/29	0	0.00	3	46.17	45.90	-3	1,724	-0.17%
2019/10/24	0	0.00	1	46.40	46.75	-1	1,682	-0.06%
2019/10/22	1	45.75	0	0.00	45.25	1	1,598	0.06%
2019/10/21	0	0.00	1	45.90	45.75	-1	1,589	-0.06%
2019/10/17	0	0.00	1	45.25	45.30	-1	1,529	-0.07%
2019/10/16	1	44.35	0	0.00	44.45	1	1,472	0.07%
2019/10/01	1	42.05	0	0.00	42.05	1	1,406	0.07%
2019/09/12	1	43.20	0	0.00	43.10	1	1,922	0.05%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/09/05	1	43.30	18	43.30	43.10	-17	2,019	-0.84%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/30	1	42.60	0	0.00	42.55	1	2,022	0.05%
2019/08/20	1	42.85	0	0.00	42.50	1	2,063	0.05%
2019/08/16	1	43.40	0	0.00	43.20	1	2,045	0.05%
2019/08/15	0	0.00	3	43.12	43.40	-3	2,022	-0.15%
2019/08/05	0	0.00	1	40.00	40.00	-1	1,920	-0.05%
2019/07/23	0	0.00	2	41.75	41.70	-2	1,963	-0.10%
2019/07/22	1	42.20	10	42.20	42.20	-9	1,966	-0.46%
2019/07/18	2	41.40	0	0.00	41.60	2	1,987	0.10%
2019/07/17	10	41.35	0	0.00	41.35	10	1,998	0.50%
2019/07/12	2	42.40	0.2	42.30	42.30	1.8	2,069	0.09%
2019/07/10	0	0.00	1	42.25	42.55	-1	2,116	-0.05%
2019/07/05	2	42.90	0	0.00	42.85	2	2,166	0.09%
2019/07/04	3	44.43	0	0.00	44.55	3	2,199	0.14%
2019/07/03	2	44.10	0	0.00	44.25	2	2,199	0.09%
2019/06/28	0	0.00	1	44.60	44.40	-1	2,274	-0.04%
2019/06/27	1	44.95	0	0.00	44.80	1	2,290	0.04%
2019/06/26	0	0.00	1	45.45	45.30	-1	2,392	-0.04%
2019/06/24	0	0.00	4	45.15	45.50	-4	2,274	-0.18%
2019/06/21	1	44.50	0	0.00	44.40	1	2,139	0.05%
2019/06/13	0	0.00	1	41.45	41.45	-1	1,904	-0.05%
2019/06/12	0	0.00	1	41.85	42.20	-1	1,923	-0.05%
2019/06/11	3	42.02	1	42.20	42.20	2	1,914	0.10%
2019/06/10	1	41.30	0	0.00	41.30	1	1,893	0.05%
2019/06/03	3	41.15	0	0.00	41.10	3	1,872	0.16%
2019/05/31	1	40.70	0	0.00	40.90	1	1,875	0.05%
2019/05/28	1	40.95	0	0.00	40.75	1	1,887	0.05%
2019/05/20	1	40.25	0	0.00	40.70	1	1,884	0.05%
2019/05/16	1	41.00	0	0.00	40.30	1	1,910	0.05%
2019/05/09	1	40.10	0	0.00	39.90	1	1,843	0.05%
2019/05/08	0	0.00	0.4	41.10	40.90	-0.4	1,814	-0.02%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/23	0.4	42.20	0	0.00	42.20	0.4	1,757	0.02%
2019/04/16	100	42.80	0	0.00	42.75	100	1,628	6.14%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/03/29	3	45.15	0	0.00	46.60	3	1,337	0.22%
2019/03/22	1.3	48.21	0	0.00	48.25	1.3	1,209	0.11%
2019/03/20	2	48.65	0	0.00	48.75	2	1,189	0.17%
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/14	0.6	47.20	0	0.00	47.25	0.6	1,118	0.06%
2019/03/11	0	0.00	2.6	47.23	47.10	-2.6	1,157	-0.22%
2019/02/25	1	48.10	2	48.25	48.45	-1	1,206	-0.08%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/01/24	1	46.25	0.2	46.25	46.35	0.8	1,208	0.07%
2019/01/14	0	0.00	1	47.10	46.40	-1	1,297	-0.08%
2018/12/20	1	45.15	0	0.00	44.90	1	2,244	0.04%
2018/12/18	10	46.90	0	0.00	46.90	10	2,356	0.42%
2018/12/05	10	47.40	0	0.00	48.50	10	2,663	0.38%
2018/12/03	0	0.00	0.9	48.55	48.55	-0.9	2,660	-0.03%
2018/11/30	0	0.00	2	48.50	48.95	-2	2,651	-0.08%
2018/11/29	11	48.59	10	48.49	48.25	1	2,613	0.04%
2018/11/23	0	0.00	8	46.90	46.55	-8	2,649	-0.30%
2018/11/20	2	47.50	1	47.40	47.45	1	2,711	0.04%
2018/11/19	2	47.10	0	0.00	47.25	2	2,797	0.07%
2018/11/09	2	43.95	0	0.00	43.85	2	2,932	0.07%
2018/11/07	0.1	43.00	0	0.00	43.00	0.1	2,966	0.00%
2018/10/31	0	0.00	1	42.60	42.80	-1	3,049	-0.03%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/26	0.1	42.30	0	0.00	42.30	0.1	3,093	0.00%
2018/10/23	0.1	44.20	0	0.00	44.40	0.1	3,290	0.00%
2018/10/22	0	0.00	0.7	44.00	44.00	-0.7	3,333	-0.02%
2018/10/18	0	0.00	3	44.85	44.35	-3	3,332	-0.09%
2018/10/17	0	0.00	72	45.20	44.95	-72	3,329	-2.16%
2018/10/11	2	45.73	0	0.00	45.40	2	3,248	0.06%
2018/10/09	0.4	50.40	0	0.00	50.40	0.4	3,134	0.01%
2018/09/26	3	35.93	0	0.00	35.75	3	3,086	0.10%
2018/09/25	0	0.00	1	35.75	35.95	-1	3,035	-0.03%
2018/09/19	0	0.00	5	35.20	35.30	-5	2,877	-0.17%
2018/09/17	5	35.00	0	0.00	35.20	5	2,866	0.17%
2018/09/11	0	0.00	2	33.75	33.80	-2	2,758	-0.07%
2018/09/10	0	0.00	10	33.35	33.15	-10	2,820	-0.35%
2018/09/03	0.2	34.10	0	0.00	34.10	0.2	2,918	0.01%
2018/08/16	2	34.23	11	34.28	34.30	-9	3,333	-0.27%
2018/08/15	1	34.55	6	34.32	34.30	-5	3,299	-0.15%
2018/08/10	2	33.90	0	0.00	33.90	2	3,247	0.06%
2018/08/08	0	0.00	1	34.35	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	10	34.15	34.15	-10	3,256	-0.31%
2018/08/06	1	34.15	0	0.00	34.20	1	3,289	0.03%
2018/08/03	1	34.15	0	0.00	34.20	1	3,298	0.03%
2018/08/01	10	33.90	0	0.00	33.70	10	3,259	0.31%
2018/07/25	10	33.53	0	0.00	33.50	10	3,295	0.30%
2018/07/23	2	33.20	5	33.00	33.00	-3	3,290	-0.09%
2018/07/16	0	0.00	1	34.95	34.95	-1	3,242	-0.03%
2018/06/29	2	35.00	0	0.00	35.20	2	4,203	0.05%
2018/06/27	1	35.00	0	0.00	34.70	1	4,224	0.02%
2018/06/21	10	36.00	3	35.95	36.00	7	4,742	0.15%
2018/06/20	0	0.00	2	35.70	35.85	-2	4,803	-0.04%
2018/06/08	0	0.00	1	36.75	36.70	-1	4,842	-0.02%
2018/06/06	0	0.00	3	37.00	37.15	-3	4,844	-0.06%
2018/06/04	5	36.30	0	0.00	36.45	5	4,801	0.10%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/24	2	35.60	0	0.00	35.60	2	4,795	0.04%
2018/05/22	3	36.00	0	0.00	35.80	3	4,844	0.06%
2018/05/21	0	0.00	3	35.55	35.80	-3	4,864	-0.06%
2018/05/18	0	0.00	1	35.35	35.35	-1	4,858	-0.02%
2018/05/16	0	0.00	2	35.80	35.80	-2	4,922	-0.04%
2018/05/14	4	35.55	1	35.60	35.85	3	5,091	0.06%
2018/05/11	4	35.65	1	35.70	35.55	3	5,102	0.06%
2018/04/30	0	0.00	96	35.61	35.65	-96	5,294	-1.81%
2018/04/27	2	35.45	0	0.00	35.55	2	5,298	0.04%
2018/04/26	1	35.60	0	0.00	35.45	1	5,322	0.02%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/23	0	0.00	32	36.44	36.30	-32	5,321	-0.60%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/18	0	0.00	1	35.90	36.00	-1	5,335	-0.02%
2018/04/17	3	35.55	0	0.00	35.60	3	5,330	0.06%
2018/04/16	3	36.50	8	36.62	36.50	-5	5,231	-0.10%
2018/04/13	2	36.45	0	0.00	36.50	2	5,228	0.04%
2018/04/12	11	36.48	1	36.10	36.20	10	5,221	0.19%
2018/04/11	16	35.81	0	0.00	35.80	16	5,124	0.31%
2018/04/10	1	35.80	0	0.00	35.60	1	5,051	0.02%
2018/04/09	1.6	35.16	0	0.00	35.40	1.6	4,957	0.03%
2018/04/03	2	34.10	0	0.00	34.15	2	4,786	0.04%
2018/03/31	1	34.20	0	0.00	34.10	1	4,784	0.02%
2018/03/30	1	34.30	0	0.00	34.10	1	4,768	0.02%
2018/03/28	129	34.26	35	34.52	34.45	94	4,707	2.00%	大買/
2018/03/27	23	36.30	4	34.61	34.55	19	4,635	0.41%
2018/03/22	0	0.00	1	34.35	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	2	34.05	34.35	-2	3,971	-0.05%
2018/03/20	2	33.90	8	33.85	33.90	-6	3,905	-0.15%
2018/03/19	0	0.00	2	33.95	33.90	-2	3,880	-0.05%
2018/03/15	2	33.75	0	0.00	33.90	2	3,810	0.05%
2018/03/14	3	33.70	0	0.00	33.40	3	3,735	0.08%
2018/03/13	7	33.54	0	0.00	33.55	7	3,726	0.19%
2018/02/26	0	0.00	0.2	32.75	32.80	-0.2	3,680	-0.01%
2018/02/22	4	31.30	4	32.15	32.25	0	3,820	0.00%
2018/02/12	1	30.95	0	0.00	30.95	1	4,479	0.02%
2018/02/09	4	30.70	0	0.00	30.70	4	4,500	0.09%
2018/02/07	8	31.04	0	0.00	30.85	8	4,550	0.18%
2018/02/06	4	30.45	2	30.55	30.70	2	4,537	0.04%
2018/01/31	0	0.00	4	33.64	33.45	-4	4,616	-0.09%
2018/01/29	0	0.00	2	33.80	33.65	-2	4,610	-0.04%
2018/01/24	0	0.00	1	33.55	33.50	-1	4,539	-0.02%
2018/01/19	4	33.10	5	33.65	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	4	33.80	33.65	-4	4,640	-0.09%
2018/01/17	11	33.79	1	33.70	33.80	10	4,614	0.22%
2018/01/16	1	33.55	2	33.95	33.95	-1	4,600	-0.02%
2018/01/15	2	33.58	1	33.70	33.65	1	4,564	0.02%
2018/01/11	2	33.35	0	0.00	33.35	2	4,519	0.04%
2018/01/10	0	0.00	20	33.40	33.30	-20	4,495	-0.44%
2018/01/08	8	33.31	0	0.00	33.30	8	4,471	0.18%
2018/01/05	20	32.90	0	0.00	33.10	20	4,407	0.45%
2018/01/04	0	0.00	1	32.55	32.55	-1	4,335	-0.02%
2018/01/03	0	0.00	1	32.40	32.40	-1	4,313	-0.02%