潤泰新 (9945)-合庫-基隆券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	1	45.90	0	0.00	46.05	1	6,169	0.02%
2024/11/20	1	46.80	0	0.00	46.20	1	6,389	0.02%
2024/11/18	2	46.30	0	0.00	46.20	2	6,778	0.03%
2024/11/15	0	0.00	2	46.38	46.35	-2	6,900	-0.03%
2024/11/14	2.1	46.29	0	0.00	45.80	2.1	7,093	0.03%
2024/11/13	10	46.79	46	46.60	46.85	-36	7,173	-0.50%
2024/11/12	94.1	47.54	48	47.43	47.50	46.1	7,460	0.62%
2024/11/11	3	47.47	0	0.00	48.20	3	7,534	0.04%
2024/11/08	2	48.15	3	47.87	47.50	-1	7,596	-0.01%
2024/11/04	3	46.75	0	0.00	47.00	3	8,691	0.03%
2024/10/30	0.3	46.38	0	0.00	46.50	0.3	9,873	0.00%
2024/10/29	6.4	46.47	0	0.00	46.80	6.4	10,286	0.06%
2024/10/28	1	47.20	0	0.00	47.30	1	10,493	0.01%
2024/10/24	0.1	46.80	0	0.00	47.05	0.1	11,765	0.00%
2024/10/23	1	47.00	1	47.05	47.00	0	12,703	0.00%
2024/10/22	1	47.15	0	0.00	47.25	1	13,277	0.01%
2024/10/21	0	0.00	1	47.90	47.45	-1	13,604	-0.01%
2024/10/14	2	46.95	0	0.00	46.90	2	16,907	0.01%
2024/10/09	0	0.00	1	47.40	47.70	-1	17,758	-0.01%
2024/10/07	0	0.00	1	47.70	48.45	-1	17,842	-0.01%
2024/09/30	0	0.00	1.5	48.72	48.95	-1.5	17,881	-0.01%
2024/09/27	0	0.00	1	48.20	48.20	-1	17,869	-0.01%
2024/09/26	0	0.00	0.8	47.80	48.00	-0.8	17,873	0.00%
2024/09/25	0	0.00	3	47.72	47.90	-3	17,886	-0.02%
2024/09/24	0	0.00	0.5	47.05	47.35	-0.5	17,888	0.00%
2024/09/23	4	46.68	51	46.89	46.95	-47	18,001	-0.26%
2024/09/20	1.2	47.05	5.5	47.54	47.50	-4.3	17,966	-0.02%
2024/09/19	10	48.30	4.5	48.42	49.25	5.5	17,660	0.03%
2024/09/18	10	47.60	0	0.00	47.45	10	17,515	0.06%
2024/09/13	2	46.70	0	0.00	46.95	2	17,663	0.01%
2024/09/12	2	46.28	0	0.00	46.50	2	17,817	0.01%
2024/09/11	0	0.00	8	46.01	45.85	-8	17,935	-0.04%
2024/09/10	0.8	45.34	0	0.00	45.00	0.8	17,986	0.00%
2024/09/09	8.2	45.77	48	45.51	45.85	-39.8	18,000	-0.22%
2024/09/05	0	0.00	1	46.55	46.75	-1	18,399	-0.01%
2024/09/04	13.2	46.04	2	46.58	46.40	11.2	19,016	0.06%
2024/09/03	14.8	47.67	0	0.00	47.55	14.8	19,740	0.07%
2024/09/02	13.6	48.54	0	0.00	48.40	13.6	19,835	0.07%
2024/08/30	4	48.23	12	48.89	49.25	-8	19,898	-0.04%
2024/08/29	1	48.05	1	48.05	48.20	0	19,899	0.00%
2024/08/28	2	48.30	0	0.00	48.65	2	19,946	0.01%
2024/08/27	1	48.00	0	0.00	48.20	1	20,300	0.00%
2024/08/26	2	48.48	0	0.00	47.95	2	20,457	0.01%
2024/08/23	0	0.00	1	48.20	48.10	-1	20,621	0.00%
2024/08/22	8	46.99	7	47.51	47.65	1	20,803	0.00%
2024/08/21	3	48.03	0	0.00	47.75	3	20,698	0.01%
2024/08/20	7.3	48.84	12	49.01	48.60	-4.7	20,668	-0.02%
2024/08/19	2	50.00	0	0.00	49.80	2	20,739	0.01%
2024/08/16	0	0.00	10	50.10	50.30	-10	20,846	-0.05%
2024/08/15	1.1	49.31	0.5	49.50	49.25	0.6	20,953	0.00%
2024/08/14	9	49.84	7.5	50.01	49.85	1.5	21,276	0.01%
2024/08/13	1	48.15	0	0.00	48.10	1	21,602	0.00%
2024/08/09	1	47.40	1	47.70	47.20	0	23,376	0.00%
2024/08/06	7	46.42	0	0.00	44.80	7	24,376	0.03%
2024/08/05	15	46.24	8	45.53	45.35	7	24,069	0.03%
2024/08/02	27.5	50.06	0	0.00	49.40	27.5	23,818	0.12%
2024/08/01	0	0.00	6	52.68	52.80	-6	23,733	-0.03%
2024/07/30	1	50.50	9.3	50.72	51.50	-8.3	25,394	-0.03%
2024/07/29	15	51.65	3	52.43	51.00	12	26,371	0.05%
2024/07/26	3	50.45	5	49.58	51.30	-2	25,852	-0.01%
2024/07/23	5	49.54	16.4	49.19	49.80	-11.4	25,150	-0.05%
2024/07/22	6	46.48	0	0.00	46.55	6	24,823	0.02%
2024/07/19	1.3	48.04	0	0.00	48.05	1.3	24,512	0.01%
2024/07/18	6	49.78	1	49.70	49.40	5	24,073	0.02%
2024/07/17	8	49.25	19.4	48.94	49.40	-11.4	23,523	-0.05%
2024/07/16	1	45.00	5.1	45.67	46.50	-4.1	22,641	-0.02%
2024/07/15	5	47.34	1	47.70	46.40	4	22,146	0.02%
2024/07/12	1	47.40	19	47.00	46.70	-18	21,931	-0.08%
2024/07/11	2	46.03	2	46.15	45.75	0	21,284	0.00%
2024/07/10	0	0.00	3	45.20	45.30	-3	21,163	-0.01%
2024/07/09	4.5	43.89	0	0.00	44.15	4.5	21,110	0.02%
2024/07/08	1	44.40	10.5	44.25	44.20	-9.5	21,103	-0.05%
2024/07/04	0.1	45.30	0	0.00	45.15	0.1	21,096	0.00%
2024/07/03	1	45.25	2	44.75	45.35	-1	21,043	0.00%
2024/07/01	2	44.25	0	0.00	44.25	2	20,882	0.01%
2024/06/27	5	43.28	0	0.00	43.30	5	20,812	0.02%
2024/06/26	5	44.00	0	0.00	44.00	5	20,665	0.02%
2024/06/25	1	44.20	0	0.00	44.55	1	20,604	0.00%
2024/06/21	2	45.08	4	45.40	44.95	-2	20,541	-0.01%
2024/06/20	0	0.00	3	45.30	45.45	-3	20,485	-0.01%
2024/06/19	1	45.30	0	0.00	45.35	1	20,455	0.00%
2024/06/18	3	45.53	1	46.00	46.00	2	20,390	0.01%
2024/06/14	0	0.00	10	45.55	45.50	-10	20,393	-0.05%
2024/06/13	1	45.35	1	44.85	45.05	0	20,327	0.00%
2024/06/12	6.3	44.45	0	0.00	44.35	6.3	20,310	0.03%
2024/06/11	10.2	46.76	0	0.00	45.85	10.2	20,240	0.05%
2024/06/06	0	0.00	10	45.00	45.05	-10	18,810	-0.05%
2024/06/05	0	0.00	2	44.93	45.15	-2	18,715	-0.01%
2024/06/04	3	44.40	3	44.80	44.90	0	18,605	0.00%
2024/06/03	0	0.00	3.3	44.61	44.70	-3.3	18,502	-0.02%
2024/05/31	1	45.00	1	44.45	44.60	0	18,451	0.00%
2024/05/30	3	44.67	4	44.00	43.85	-1	18,087	-0.01%
2024/05/29	4	44.48	0	0.00	44.55	4	17,968	0.02%
2024/05/28	7	45.08	5.8	45.08	45.40	1.2	17,733	0.01%
2024/05/27	6	44.02	0	0.00	43.80	6	17,509	0.03%
2024/05/24	2	43.65	6.8	43.76	43.65	-4.8	17,380	-0.03%
2024/05/23	9	43.53	0	0.00	43.25	9	17,248	0.05%
2024/05/22	9	44.77	0.5	44.89	44.70	8.5	16,941	0.05%
2024/05/21	1	44.45	0	0.00	44.35	1	16,725	0.01%
2024/05/20	1	45.30	3	46.30	45.30	-2	16,394	-0.01%
2024/05/17	12	47.00	5	48.35	46.60	7	15,907	0.04%
2024/05/16	15	47.28	27.5	47.24	46.90	-12.5	15,266	-0.08%
2024/05/15	4	46.58	17	46.55	46.55	-13	14,328	-0.09%
2024/05/14	1	42.90	1	42.60	42.65	0	13,293	0.00%
2024/05/13	1	43.55	15	43.40	43.90	-14	12,576	-0.11%
2024/05/10	0	0.00	4	40.80	40.50	-4	11,860	-0.03%
2024/05/08	1	40.70	1	40.70	40.70	0	11,406	0.00%
2024/05/07	3.2	42.01	0	0.00	41.80	3.2	11,071	0.03%
2024/05/06	7	43.06	12	43.49	43.10	-5	10,526	-0.05%
2024/05/03	20	42.30	21	42.63	42.45	-1	9,754	-0.01%
2024/05/02	2	41.85	1.5	42.25	42.25	0.5	8,177	0.01%
2024/04/30	4	39.34	4	38.58	38.45	0	6,856	0.00%
2024/04/29	1.5	38.57	2.9	38.63	38.75	-1.4	6,442	-0.02%
2024/04/26	0	0.00	4.9	37.48	37.90	-4.9	6,187	-0.08%
2024/04/24	1	36.85	0	0.00	36.85	1	5,939	0.02%
2024/04/22	0	0.00	8	36.75	36.60	-8	6,018	-0.13%
2024/04/19	4.5	36.03	0	0.00	36.15	4.5	5,776	0.08%
2024/04/18	0	0.00	12	36.48	36.45	-12	5,567	-0.22%
2024/04/17	0	0.00	1.4	34.76	34.85	-1.4	5,274	-0.03%
2024/04/16	0.1	34.35	0.7	34.55	34.45	-0.6	5,263	-0.01%
2024/04/15	0	0.00	30	35.20	35.20	-30	5,183	-0.58%
2024/04/10	0.4	35.05	0	0.00	35.00	0.4	5,094	0.01%
2024/04/09	0	0.00	3	34.75	34.95	-3	5,171	-0.06%
2024/04/08	2	34.48	0	0.00	34.50	2	5,354	0.04%
2024/04/03	11	34.70	0	0.00	34.65	11	5,405	0.20%
2024/04/02	0	0.00	10	35.28	35.05	-10	5,487	-0.18%
2024/04/01	0	0.00	0.3	35.35	35.45	-0.3	5,485	-0.01%
2024/03/29	10	35.10	6	35.20	35.15	4	5,472	0.07%
2024/03/28	7	35.30	0	0.00	35.05	7	5,454	0.13%
2024/03/27	12	35.25	5	35.25	35.25	7	5,412	0.13%
2024/03/26	3	35.02	0	0.00	35.20	3	5,387	0.06%
2024/03/25	10	35.15	8	35.50	35.15	2	5,356	0.04%
2024/03/22	8	35.05	0	0.00	35.10	8	5,335	0.15%
2024/03/21	0	0.00	29	34.76	35.35	-29	5,325	-0.54%
2024/03/20	6.3	33.90	12	33.70	34.15	-5.7	5,712	-0.10%
2024/03/19	14.9	34.33	0	0.00	34.10	14.9	5,745	0.26%
2024/03/18	20.1	34.83	0	0.00	34.70	20.1	5,617	0.36%
2024/03/15	1.5	35.17	0	0.00	35.00	1.5	5,568	0.03%
2024/03/14	5	35.45	28	35.47	35.50	-23	5,457	-0.42%
2024/03/13	2	36.90	0	0.00	36.85	2	5,191	0.04%
2024/03/12	3	36.80	0	0.00	36.95	3	5,182	0.06%
2024/03/11	1	36.40	0	0.00	36.40	1	5,193	0.02%
2024/03/08	0	0.00	1	35.95	35.85	-1	5,166	-0.02%
2024/03/07	6	35.82	0	0.00	35.85	6	5,293	0.11%
2024/03/05	21.2	35.71	3	35.85	35.65	18.2	5,284	0.34%
2024/03/04	1.5	35.70	0	0.00	35.65	1.5	5,303	0.03%
2024/02/29	2	36.15	0	0.00	36.35	2	5,261	0.04%
2024/02/26	3	36.75	0	0.00	36.65	3	5,247	0.06%
2024/02/23	0	0.00	1	36.70	36.70	-1	5,259	-0.02%
2024/02/19	0	0.00	1	36.70	37.15	-1	5,410	-0.02%
2024/02/16	0	0.00	5	36.20	36.20	-5	5,509	-0.09%
2024/02/15	1	36.05	0	0.00	36.10	1	5,583	0.02%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/01/29	1	36.15	1	36.40	36.35	0	5,475	0.00%
2024/01/26	4	36.26	1	36.25	36.35	3	5,520	0.05%
2024/01/25	1	35.90	0	0.00	35.80	1	5,497	0.02%
2024/01/17	3	35.53	0.1	35.55	34.90	2.9	5,386	0.05%
2024/01/16	2	36.20	2	36.15	35.90	0	5,227	0.00%
2024/01/15	3	37.08	0	0.00	37.00	3	5,090	0.06%
2024/01/12	1	36.95	2	37.00	36.90	-1	5,129	-0.02%
2024/01/11	3.2	37.01	0	0.00	37.00	3.2	5,185	0.06%
2024/01/09	5	37.20	0	0.00	37.20	5	5,158	0.10%
2024/01/08	5	38.00	0	0.00	37.65	5	5,099	0.10%
2024/01/05	0	0.00	35	38.34	38.05	-35	5,057	-0.69%
2024/01/04	0.5	38.55	0	0.00	38.55	0.5	5,023	0.01%
2024/01/03	2	38.90	0	0.00	38.70	2	5,005	0.04%
2024/01/02	7	38.84	3	38.33	39.25	4	4,893	0.08%
2023/12/29	5.2	37.75	0	0.00	37.75	5.2	4,681	0.11%
2023/12/28	0	0.00	28	37.70	37.85	-28	4,656	-0.60%
2023/12/27	7	36.99	0	0.00	37.00	7	4,579	0.15%
2023/12/26	0	0.00	10	36.80	36.70	-10	4,532	-0.22%
2023/12/21	2	36.48	0	0.00	36.40	2	4,779	0.04%
2023/12/20	1	36.75	0	0.00	36.85	1	4,832	0.02%
2023/12/19	0.4	36.55	0	0.00	36.45	0.4	4,859	0.01%
2023/12/18	1.1	37.01	0	0.00	37.00	1.1	4,835	0.02%
2023/12/11	2	36.55	2	36.55	36.50	0	4,281	0.00%
2023/12/08	2	36.65	0	0.00	36.60	2	4,310	0.05%
2023/12/07	0	0.00	2	37.10	36.90	-2	4,314	-0.05%
2023/12/06	1.2	37.36	7	37.06	37.30	-5.8	4,430	-0.13%
2023/12/05	15	36.87	1	36.80	36.75	14	4,490	0.31%
2023/12/04	14	36.95	8	36.35	37.15	6	4,754	0.13%
2023/11/29	4	36.03	0	0.00	35.85	4	4,766	0.08%
2023/11/28	12	35.85	24.5	35.61	35.85	-12.5	4,739	-0.26%
2023/11/27	20	35.55	0	0.00	35.50	20	4,695	0.43%
2023/11/24	1	35.95	20	35.65	35.85	-19	4,687	-0.41%
2023/11/22	15	35.67	3	35.75	35.75	12	4,762	0.25%
2023/11/21	7	35.95	0	0.00	35.95	7	4,810	0.15%
2023/11/15	3.2	36.58	9.4	36.58	36.70	-6.2	4,790	-0.13%
2023/11/14	0	0.00	10	35.07	35.50	-10	4,642	-0.22%
2023/11/13	0	0.00	30	34.47	34.70	-30	4,594	-0.65%
2023/11/10	0	0.00	32	34.18	34.15	-32	4,577	-0.70%
2023/11/09	32	34.30	40	34.33	34.35	-8	4,623	-0.17%
2023/11/07	6	34.10	0	0.00	34.10	6	4,720	0.13%
2023/11/06	34	34.32	0.1	34.50	34.50	33.9	4,754	0.71%
2023/11/03	12	33.75	2	33.95	34.10	10	4,757	0.21%
2023/11/02	0	0.00	11	33.35	33.25	-11	4,809	-0.23%
2023/11/01	0	0.00	18	32.65	32.60	-18	4,827	-0.37%
2023/10/31	9.6	32.76	7	32.46	32.40	2.6	4,855	0.05%
2023/10/30	8	33.23	0	0.00	33.20	8	4,859	0.16%
2023/10/24	4	33.29	1	33.55	33.55	3	5,088	0.06%
2023/10/20	30.1	32.78	1	33.15	33.20	29.1	5,154	0.56%
2023/10/19	36.6	33.77	0	0.00	33.40	36.6	5,153	0.71%
2023/10/18	0.3	34.40	0	0.00	34.10	0.3	5,155	0.01%
2023/10/17	2.4	35.16	0.9	35.25	34.65	1.5	5,158	0.03%
2023/10/13	1.1	35.46	0	0.00	35.40	1.1	5,276	0.02%
2023/10/12	0	0.00	76	35.36	35.75	-76	5,401	-1.41%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	55	34.51	0	0.00	34.90	55	5,429	1.01%
2023/10/05	20	34.17	0	0.00	34.25	20	5,450	0.37%
2023/10/04	7.2	34.20	0	0.00	34.00	7.2	5,481	0.13%
2023/10/03	0.2	35.00	0	0.00	34.90	0.2	5,447	0.00%
2023/10/02	2	35.35	0	0.00	35.20	2	5,416	0.04%
2023/09/26	3.2	35.53	3	35.65	35.30	0.2	5,428	0.00%
2023/09/25	2	37.70	12.8	37.00	36.70	-10.8	5,280	-0.21%
2023/09/13	2	35.55	2	34.95	34.90	0	5,230	0.00%
2023/09/12	2.7	34.88	0	0.00	35.00	2.7	5,285	0.05%
2023/09/11	0.1	34.80	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	1	34.80	1	34.75	34.80	0	5,338	0.00%
2023/09/06	13	35.86	0.7	35.75	35.60	12.3	5,452	0.23%
2023/09/05	5	36.28	0	0.00	36.40	5	5,413	0.09%
2023/09/04	10.5	36.32	0	0.00	36.10	10.5	5,409	0.19%
2023/09/01	5	36.75	0	0.00	36.60	5	5,424	0.09%
2023/08/31	1	36.60	1	36.80	36.85	0	5,542	0.00%
2023/08/29	0	0.00	7	36.59	36.65	-7	5,614	-0.12%
2023/08/25	0	0.00	7	34.74	34.50	-7	5,274	-0.13%
2023/08/24	3	33.05	0	0.00	33.30	3	5,180	0.06%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	1.4	33.36	0	0.00	33.35	1.4	5,227	0.03%
2023/08/21	0	0.00	1	33.60	33.65	-1	5,272	-0.02%
2023/08/18	1	32.65	0	0.00	33.20	1	5,260	0.02%
2023/08/17	6.5	33.13	0	0.00	33.20	6.5	5,242	0.12%
2023/08/16	7	33.98	0	0.00	33.80	7	5,159	0.14%
2023/08/14	8.2	34.55	0	0.00	34.55	8.2	5,142	0.16%
2023/08/10	3.5	34.76	1	34.95	34.55	2.5	5,136	0.05%
2023/08/09	6	34.83	2	34.75	34.85	4	5,172	0.08%
2023/08/08	5	35.02	0	0.00	34.90	5	5,184	0.10%
2023/08/07	2	35.25	0	0.00	35.15	2	5,165	0.04%
2023/08/02	7	35.15	0	0.00	35.10	7	5,198	0.13%
2023/07/27	0	0.00	15	35.84	36.15	-15	5,139	-0.29%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/21	1	35.50	0	0.00	35.20	1	5,073	0.02%
2023/07/20	12	35.25	12	35.70	35.70	0	5,147	0.00%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	0.4	35.40	0	0.00	35.25	0.4	5,097	0.01%
2023/07/14	2.1	35.52	0	0.00	35.55	2.1	5,150	0.04%
2023/07/13	0	0.00	10	35.25	35.20	-10	5,183	-0.19%
2023/07/07	1	35.20	0	0.00	35.40	1	5,242	0.02%
2023/07/06	0	0.00	2	35.60	35.55	-2	5,242	-0.04%
2023/06/30	2	35.90	0	0.00	35.95	2	5,333	0.04%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/26	0.3	35.90	0	0.00	36.05	0.3	5,566	0.01%
2023/06/21	1	36.10	71	36.00	35.85	-70	5,604	-1.25%
2023/06/20	1	36.30	15	36.00	36.15	-14	5,639	-0.25%
2023/06/19	5	36.32	2	36.20	36.30	3	5,838	0.05%
2023/06/16	7	36.41	0	0.00	36.05	7	6,138	0.11%
2023/06/15	45	36.35	0	0.00	36.70	45	6,667	0.67%
2023/06/14	26	36.45	0	0.00	36.50	26	6,906	0.38%
2023/06/13	5	36.81	3	36.70	36.75	2	7,974	0.03%
2023/06/12	1	35.60	0	0.00	35.55	1	7,935	0.01%
2023/06/09	0	0.00	1	36.10	36.10	-1	7,948	-0.01%
2023/06/08	1	36.25	0	0.00	36.25	1	7,979	0.01%
2023/06/07	1	36.75	4	36.70	36.85	-3	7,999	-0.04%
2023/06/06	6	36.74	0	0.00	37.00	6	7,968	0.08%
2023/06/05	16	36.93	7	36.71	36.95	9	7,832	0.11%
2023/06/02	0	0.00	6	35.23	35.05	-6	7,564	-0.08%
2023/06/01	0.2	34.95	0	0.00	34.90	0.2	7,550	0.00%
2023/05/26	2	34.88	1	34.80	34.90	1	7,707	0.01%
2023/05/25	1	35.40	0	0.00	35.15	1	7,703	0.01%
2023/05/23	0.2	35.50	3	35.67	35.70	-2.8	7,678	-0.04%
2023/05/22	0	0.00	4	35.53	35.50	-4	7,685	-0.05%
2023/05/18	0	0.00	6	35.45	35.45	-6	7,642	-0.08%
2023/05/17	5	35.35	2	35.10	35.35	3	7,640	0.04%
2023/05/15	7	34.09	0	0.00	34.50	7	7,585	0.09%
2023/05/12	14	34.85	0	0.00	34.85	14	7,513	0.19%
2023/05/11	0	0.00	1	35.10	35.20	-1	7,470	-0.01%
2023/05/10	16	35.51	0	0.00	35.50	16	7,450	0.21%
2023/05/09	0	0.00	0.1	35.95	35.75	-0.1	7,428	0.00%
2023/05/03	0	0.00	22	35.50	35.35	-22	7,492	-0.29%
2023/05/02	0	0.00	6	35.50	35.50	-6	7,619	-0.08%
2023/04/28	0	0.00	2	35.70	35.80	-2	7,729	-0.03%
2023/04/27	2	35.50	15	35.45	35.50	-13	7,726	-0.17%
2023/04/26	0.1	35.40	70	35.28	35.65	-69.9	7,742	-0.90%
2023/04/25	9	36.01	8	35.57	35.40	1	7,724	0.01%
2023/04/24	0	0.00	2	35.45	35.55	-2	7,638	-0.03%
2023/04/21	1	35.05	12	35.07	35.15	-11	7,666	-0.14%
2023/04/20	6	35.13	1	35.10	35.05	5	7,657	0.07%
2023/04/19	5	35.39	0	0.00	35.45	5	7,673	0.07%
2023/04/18	22	35.68	1	35.45	35.50	21	7,615	0.28%
2023/04/17	1.1	35.95	0	0.00	35.95	1.1	7,572	0.01%
2023/04/14	9.2	35.83	2	35.98	36.10	7.2	7,546	0.10%
2023/04/13	7	35.91	1	36.00	35.90	6	7,542	0.08%
2023/04/12	5	35.94	0	0.00	36.15	5	7,539	0.07%
2023/04/11	2	35.38	0	0.00	35.85	2	7,476	0.03%
2023/04/10	10	35.58	0	0.00	35.50	10	7,443	0.13%
2023/04/07	0	0.00	3	35.53	35.65	-3	7,407	-0.04%
2023/04/06	3	35.25	0	0.00	35.15	3	7,338	0.04%
2023/03/31	0	0.00	5	35.45	35.35	-5	7,291	-0.07%
2023/03/30	0	0.00	1	35.20	35.05	-1	7,236	-0.01%
2023/03/29	10	34.90	0	0.00	34.90	10	7,244	0.14%
2023/03/28	12	35.38	0	0.00	35.20	12	7,227	0.17%
2023/03/27	11	35.42	1	35.50	35.50	10	7,223	0.14%
2023/03/24	1	35.85	0	0.00	35.85	1	7,204	0.01%
2023/03/23	30	35.69	0	0.00	35.85	30	7,168	0.42%
2023/03/22	17	35.57	7	35.69	35.95	10	7,126	0.14%
2023/03/21	4	35.58	3	35.48	35.65	1	6,984	0.01%
2023/03/20	38.7	34.63	56	34.76	34.30	-17.3	6,702	-0.26%
2023/03/17	26.5	36.29	0	0.00	36.25	26.5	6,127	0.43%
2023/03/16	25.1	36.45	39	36.15	36.25	-13.9	5,954	-0.23%
2023/03/15	3.5	38.35	0	0.00	38.35	3.5	4,988	0.07%
2023/03/14	7	42.66	0	0.00	42.60	7	4,968	0.14%
2023/03/13	11	42.94	0	0.00	43.00	11	5,011	0.22%
2023/03/10	3	43.65	0	0.00	43.25	3	5,008	0.06%
2023/03/09	2	44.15	1	44.15	44.10	1	4,978	0.02%
2023/03/08	1	44.05	0	0.00	44.00	1	5,069	0.02%
2023/03/07	6	44.20	1	43.80	44.10	5	5,083	0.10%
2023/03/06	2	43.33	0.5	43.50	43.45	1.5	5,069	0.03%
2023/03/03	6	43.22	2	43.25	43.25	4	5,086	0.08%
2023/03/02	12.1	43.18	1	43.70	43.30	11.1	5,100	0.22%
2023/03/01	18.1	43.41	21	43.48	43.60	-2.9	5,047	-0.06%
2023/02/24	1	44.35	1	44.70	44.45	0	4,887	0.00%
2023/02/22	2.2	44.15	1.3	44.15	44.20	0.9	4,838	0.02%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	5	44.45	2	44.23	44.40	3	5,036	0.06%
2023/02/17	8	44.05	0	0.00	44.10	8	5,103	0.16%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	2	44.25	0	0.00	44.00	2	5,355	0.04%
2023/02/13	0	0.00	20	44.05	44.05	-20	5,538	-0.36%
2023/02/10	2	44.35	30	44.35	44.40	-28	5,566	-0.50%
2023/02/09	1	44.90	0	0.00	44.75	1	5,622	0.02%
2023/02/08	10	44.63	0	0.00	44.75	10	5,670	0.18%
2023/02/07	2	44.65	0	0.00	44.65	2	5,700	0.04%
2023/02/06	2.3	44.88	0	0.00	44.70	2.3	5,741	0.04%
2023/02/03	5	45.15	0	0.00	45.10	5	5,764	0.09%
2023/02/02	1	45.25	2	45.33	45.40	-1	5,807	-0.02%
2023/02/01	1	44.85	0	0.00	45.30	1	5,868	0.02%
2023/01/31	0	0.00	1.5	45.17	44.75	-1.5	6,156	-0.02%
2023/01/30	8	44.34	1	44.20	44.70	7	6,185	0.11%
2023/01/16	2	43.75	0	0.00	43.55	2	6,200	0.03%
2023/01/11	40.1	43.52	0	0.00	43.35	40.1	6,377	0.63%
2023/01/09	0	0.00	2	43.65	43.75	-2	6,410	-0.03%
2023/01/05	0.2	43.45	1	43.70	43.00	-0.8	6,835	-0.01%
2023/01/04	1	43.50	2	43.50	43.35	-1	6,948	-0.01%
2023/01/03	0	0.00	2	42.83	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	0.1	42.80	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	3	43.28	2	43.25	43.15	1	7,027	0.01%
2022/12/22	0	0.00	1	44.20	44.35	-1	7,273	-0.01%
2022/12/21	1	42.75	6	42.97	43.15	-5	7,318	-0.07%
2022/12/20	0	0.00	11	43.35	42.50	-11	7,291	-0.15%
2022/12/19	7	44.03	0	0.00	44.00	7	7,328	0.10%
2022/12/16	11	44.43	0	0.00	44.40	11	7,295	0.15%
2022/12/15	1	45.10	1	44.80	45.05	0	7,276	0.00%
2022/12/14	0	0.00	1	45.15	45.00	-1	7,264	-0.01%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	4	44.44	0	0.00	44.35	4	7,191	0.06%
2022/12/08	7	44.41	0	0.00	44.50	7	7,180	0.10%
2022/12/07	4	45.83	0	0.00	45.60	4	7,113	0.06%
2022/12/06	1	46.65	0	0.00	46.45	1	6,971	0.01%
2022/12/05	6	47.20	1	47.10	47.20	5	6,913	0.07%
2022/12/02	1	46.40	0	0.00	45.95	1	6,853	0.01%
2022/12/01	0.2	46.70	0	0.00	46.35	0.2	6,845	0.00%
2022/11/30	0	0.00	3	46.70	46.15	-3	6,800	-0.04%
2022/11/29	2	45.50	0	0.00	45.90	2	6,709	0.03%
2022/11/28	14	45.06	0	0.00	45.25	14	6,788	0.21%
2022/11/25	2	45.20	0	0.00	45.35	2	6,849	0.03%
2022/11/24	1	45.05	0	0.00	45.20	1	6,829	0.01%
2022/11/17	2	43.68	3	44.03	43.95	-1	6,861	-0.01%
2022/11/16	1	44.65	10	45.00	44.25	-9	6,816	-0.13%
2022/11/15	1	45.05	0	0.00	45.50	1	6,702	0.01%
2022/11/14	6	45.31	0	0.00	45.25	6	6,637	0.09%
2022/11/11	0	0.00	2	44.40	44.65	-2	6,548	-0.03%
2022/11/08	8	42.73	0	0.00	43.45	8	6,489	0.12%
2022/11/07	1	40.35	0	0.00	41.80	1	6,546	0.02%
2022/11/04	2	40.48	0	0.00	40.70	2	6,674	0.03%
2022/11/03	1.1	40.67	0	0.00	40.35	1.1	6,784	0.02%
2022/11/02	2.1	39.71	25	40.12	40.90	-22.9	6,852	-0.33%
2022/11/01	24	40.07	0	0.00	40.00	24	6,873	0.35%
2022/10/31	2	39.58	0	0.00	39.60	2	6,907	0.03%
2022/10/28	2.5	40.27	0	0.00	40.00	2.5	6,976	0.04%
2022/10/27	2	39.65	28	39.40	40.35	-26	7,020	-0.37%
2022/10/26	22.9	57.99	11	58.04	58.00	11.9	6,861	0.17%
2022/10/25	1	57.40	3	57.90	58.10	-2	7,285	-0.03%
2022/10/24	34.3	60.24	12	60.20	59.00	22.3	7,298	0.31%
2022/10/21	9	60.10	1	60.50	60.40	8	7,271	0.11%
2022/10/20	1	58.10	0	0.00	60.50	1	7,414	0.01%
2022/10/19	1	59.70	0	0.00	58.80	1	7,709	0.01%
2022/10/18	5	58.60	1	58.40	59.00	4	8,120	0.05%
2022/10/17	1	56.20	0	0.00	57.40	1	9,704	0.01%
2022/10/14	6	56.53	0	0.00	56.50	6	9,729	0.06%
2022/10/13	4	56.00	4	55.33	54.70	0	10,220	0.00%
2022/10/12	0	0.00	5	55.76	56.60	-5	9,827	-0.05%
2022/10/11	6.2	51.71	14	52.20	51.50	-7.8	9,732	-0.08%
2022/10/07	2.2	53.00	0	0.00	53.60	2.2	9,688	0.02%
2022/10/06	0.2	53.30	0	0.00	53.10	0.2	9,659	0.00%
2022/10/05	12	51.43	0	0.00	51.40	12	9,655	0.12%
2022/10/04	0.2	50.10	12	49.41	50.30	-11.8	9,677	-0.12%
2022/10/03	0	0.00	1	51.70	49.85	-1	9,596	-0.01%
2022/09/30	0	0.00	0.7	51.50	51.40	-0.7	9,546	-0.01%
2022/09/29	1	51.30	1	51.70	51.40	0	9,562	0.00%
2022/09/28	0.1	51.00	0	0.00	50.60	0.1	9,600	0.00%
2022/09/26	0.3	53.80	0	0.00	53.50	0.3	9,574	0.00%
2022/09/23	0.5	56.90	0	0.00	56.10	0.5	9,574	0.01%
2022/09/22	0.3	56.60	3	56.50	56.50	-2.7	9,599	-0.03%
2022/09/21	1	58.20	0	0.00	58.40	1	9,561	0.01%
2022/09/20	3	58.67	0	0.00	58.90	3	9,553	0.03%
2022/09/14	1	59.20	0	0.00	59.00	1	9,595	0.01%
2022/09/12	0.3	60.40	0	0.00	60.30	0.3	9,658	0.00%
2022/09/07	0.2	58.70	0	0.00	58.00	0.2	9,759	0.00%
2022/09/06	1	60.60	0	0.00	60.00	1	9,736	0.01%
2022/09/02	15.8	59.43	34	59.47	59.20	-18.3	9,859	-0.19%
2022/09/01	5.2	60.72	0	0.00	61.30	5.2	9,779	0.05%
2022/08/30	0	0.00	1	63.00	63.40	-1	9,714	-0.01%
2022/08/29	3	62.60	0	0.00	62.80	3	9,725	0.03%
2022/08/26	0.3	63.50	2	64.00	64.30	-1.7	9,730	-0.02%
2022/08/25	1	63.00	0	0.00	62.70	1	9,704	0.01%
2022/08/24	1.3	62.04	0	0.00	62.60	1.3	9,758	0.01%
2022/08/23	4.2	62.10	3	62.00	61.80	1.2	9,953	0.01%
2022/08/22	2	63.20	2	62.10	63.20	0	10,007	0.00%
2022/08/18	4	62.45	0.1	63.00	63.00	3.9	10,003	0.04%
2022/08/17	2	63.40	0	0.00	63.30	2	9,993	0.02%
2022/08/16	15	63.21	1	63.80	63.50	14	9,996	0.14%
2022/08/15	0.1	64.50	0	0.00	64.90	0.1	9,864	0.00%
2022/08/12	9	63.10	2	62.40	63.00	7	9,811	0.07%
2022/08/11	1	64.30	2	62.95	64.50	-1	9,774	-0.01%
2022/08/10	0	0.00	1	61.20	61.50	-1	9,669	-0.01%
2022/08/09	1	59.20	6	59.70	60.00	-5	9,575	-0.05%
2022/08/05	0	0.00	14.3	57.01	57.70	-14.3	9,675	-0.15%
2022/08/04	3.3	55.56	1	56.00	56.00	2.3	9,803	0.02%
2022/08/03	16.1	56.76	23	56.47	56.40	-7	9,749	-0.07%
2022/08/02	7	57.50	28.2	57.59	57.90	-21.2	9,726	-0.22%
2022/08/01	7	56.06	4	56.83	57.90	3	9,782	0.03%
2022/07/29	0.2	54.80	0	0.00	54.80	0.2	9,333	0.00%
2022/07/28	7	60.80	22	60.67	60.80	-15	9,592	-0.16%
2022/07/27	17	60.21	0.4	60.50	60.80	16.6	9,631	0.17%
2022/07/26	14.2	61.74	12	61.04	61.10	2.2	9,605	0.02%
2022/07/25	21	57.80	8	58.63	59.60	13	9,320	0.14%
2022/07/22	18.9	58.05	41.2	57.58	58.00	-22.3	9,034	-0.25%
2022/07/21	3	59.20	1	59.20	59.20	2	8,254	0.02%
2022/07/20	15.1	67.49	4.4	66.97	65.70	10.7	8,214	0.13%
2022/07/18	0	0.00	2	72.65	72.80	-2	7,758	-0.03%
2022/07/14	1	70.60	1	71.30	71.30	0	7,784	0.00%
2022/07/13	0	0.00	8	71.10	71.20	-8	7,796	-0.10%
2022/07/11	22.2	69.50	5	69.48	69.40	17.2	7,850	0.22%
2022/07/08	2	71.50	0	0.00	70.90	2	7,817	0.03%
2022/07/07	3.1	69.28	106	70.89	71.00	-102.9	7,858	-1.31%	大賣/鉅額交易
2022/07/06	110.2	70.22	0	0.00	69.90	110.2	8,040	1.37%	大買/鉅額交易
2022/07/05	8	71.26	0	0.00	71.40	8	8,002	0.10%
2022/07/04	0.2	71.60	10	70.60	71.40	-9.8	7,999	-0.12%
2022/07/01	26.2	71.53	26	70.44	70.30	0.2	8,025	0.00%
2022/06/30	0	0.00	20	73.50	73.40	-20	7,927	-0.25%
2022/06/24	13	74.80	1	74.20	74.50	12	8,124	0.15%
2022/06/23	13.2	72.03	0	0.00	72.70	13.2	8,146	0.16%
2022/06/22	16	72.89	0	0.00	72.70	16	8,246	0.19%
2022/06/21	1	74.10	2	73.75	74.40	-1	8,256	-0.01%
2022/06/20	0	0.00	6	73.18	72.60	-6	8,320	-0.07%
2022/06/17	4.2	75.38	1	74.80	74.30	3.2	8,386	0.04%
2022/06/16	2.1	76.15	0.5	76.90	75.70	1.6	8,421	0.02%
2022/06/15	1	77.30	0	0.00	77.00	1	8,689	0.01%
2022/06/14	10	76.10	1	76.10	77.30	9	8,740	0.10%
2022/06/13	1.6	76.16	10	76.60	75.70	-8.4	8,821	-0.10%
2022/06/09	0	0.00	1	78.40	78.40	-1	8,756	-0.01%
2022/06/08	0	0.00	11	78.26	77.90	-11	8,770	-0.13%
2022/06/06	0	0.00	7.5	77.03	77.60	-7.5	8,844	-0.09%
2022/06/01	11	76.19	0	0.00	76.10	11	9,142	0.12%
2022/05/31	1	74.90	1	77.10	77.10	0	9,138	0.00%
2022/05/30	0	0.00	1	74.10	75.00	-1	9,004	-0.01%
2022/05/26	2	72.65	0	0.00	72.00	2	9,021	0.02%
2022/05/24	1	72.50	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0	0.00	1	73.00	72.70	-1	9,605	-0.01%
2022/05/20	0	0.00	1.4	73.04	72.70	-1.4	9,745	-0.01%
2022/05/19	10	71.80	1	72.10	71.90	9	9,872	0.09%
2022/05/18	5	74.08	0	0.00	73.80	5	9,887	0.05%
2022/05/16	0	0.00	9	70.98	70.20	-9	9,838	-0.09%
2022/05/13	10	70.56	0	0.00	71.50	10	9,759	0.10%
2022/05/12	7.3	71.50	1.2	70.47	69.80	6.1	9,667	0.06%
2022/05/11	0.2	74.50	0	0.00	73.40	0.2	9,487	0.00%
2022/05/10	10	73.80	0	0.00	74.30	10	9,478	0.11%
2022/05/09	6.3	74.71	1	75.30	74.00	5.3	9,401	0.06%
2022/05/06	3	75.83	0	0.00	76.40	3	9,293	0.03%
2022/05/05	42	78.33	8.5	77.61	77.70	33.5	9,294	0.36%
2022/05/04	1	80.10	19	79.99	80.30	-18	8,937	-0.20%
2022/04/28	82.6	77.83	2.4	78.06	77.50	80.3	8,743	0.92%
2022/04/27	6	77.95	1	78.30	78.90	5	8,590	0.06%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	2	67.40	0	0.00	67.80	2	7,794	0.03%
2022/04/22	0.4	69.27	0	0.00	69.10	0.4	7,749	0.00%
2022/04/21	5	70.18	1	70.10	69.90	4	7,781	0.05%
2022/04/19	3	70.77	7	70.53	70.20	-4	7,905	-0.05%
2022/04/18	0.3	70.64	1	71.10	69.80	-0.8	8,173	-0.01%
2022/04/15	1	72.50	0	0.00	72.50	1	8,063	0.01%
2022/04/12	13.2	75.23	5	75.66	73.20	8.2	8,002	0.10%
2022/04/07	1	78.40	0	0.00	77.50	1	7,746	0.01%
2022/04/06	0.2	78.90	0	0.00	79.80	0.2	7,673	0.00%
2022/03/30	5	79.20	0	0.00	79.10	5	7,624	0.07%
2022/03/29	0	0.00	1	79.00	79.20	-1	7,527	-0.01%
2022/03/28	5	76.20	6	76.55	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	7	75.53	77.20	-7	7,414	-0.09%
2022/03/24	2.2	75.39	0	0.00	75.10	2.2	7,271	0.03%
2022/03/23	1	74.00	2	74.20	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	2	73.25	73.60	-2	7,157	-0.03%
2022/03/21	3	71.50	0	0.00	71.90	3	7,055	0.04%
2022/03/18	0	0.00	11	71.10	73.00	-11	6,990	-0.16%
2022/03/17	6.3	70.74	0	0.00	70.80	6.3	6,786	0.09%
2022/03/16	2	71.30	4	70.33	70.10	-2	6,737	-0.03%
2022/03/15	5	71.88	0	0.00	71.70	5	6,594	0.08%
2022/03/14	5	72.22	1	72.70	72.10	4	6,578	0.06%
2022/03/11	1	71.90	9	71.23	72.10	-8	6,614	-0.12%
2022/03/10	1	71.70	0	0.00	71.90	1	6,630	0.02%
2022/03/09	5	68.80	0	0.00	69.90	5	6,627	0.08%
2022/03/08	11	68.02	14	67.86	67.60	-3	6,590	-0.05%
2022/03/07	6	70.70	2	71.65	70.60	4	6,421	0.06%
2022/03/04	2	73.60	5	73.30	73.30	-3	6,411	-0.05%
2022/03/03	2	73.70	0	0.00	73.60	2	6,550	0.03%
2022/03/02	5	71.90	0	0.00	72.40	5	6,620	0.08%
2022/03/01	2	71.65	1	71.50	72.00	1	6,599	0.02%
2022/02/25	1	70.90	0	0.00	71.60	1	6,532	0.02%
2022/02/24	3	74.23	17	72.36	71.50	-14	6,388	-0.22%
2022/02/23	1	74.10	5	74.04	74.40	-4	6,141	-0.07%
2022/02/22	1	70.70	3	71.43	71.80	-2	6,098	-0.03%
2022/02/21	7	70.09	4	71.03	71.90	3	5,982	0.05%
2022/02/18	1	69.50	0.1	68.90	69.90	0.9	5,863	0.02%
2022/02/17	1	68.50	0	0.00	68.80	1	5,808	0.02%
2022/02/15	0.4	67.80	0	0.00	67.50	0.4	6,047	0.01%
2022/02/14	2	67.40	8	67.76	67.50	-6	6,087	-0.10%
2022/02/11	0	0.00	2	68.35	68.90	-2	6,110	-0.03%
2022/02/10	19	67.99	2	68.35	68.80	17	6,203	0.27%
2022/02/08	1	67.40	0	0.00	67.70	1	6,283	0.02%
2022/02/07	1	66.50	3	66.63	67.20	-2	6,266	-0.03%
2022/01/26	0	0.00	1	63.30	63.70	-1	6,224	-0.02%
2022/01/25	2	63.55	0	0.00	63.40	2	6,480	0.03%
2022/01/21	1	65.40	0	0.00	64.80	1	6,731	0.01%
2022/01/20	7.1	65.65	6	65.00	66.30	1.1	6,874	0.02%
2022/01/18	2	66.55	0	0.00	67.00	2	7,750	0.03%
2022/01/17	5	66.48	0	0.00	66.80	5	7,872	0.06%
2022/01/14	13	66.06	3	66.20	66.00	10	8,057	0.12%
2022/01/13	0	0.00	7.6	66.73	67.00	-7.6	8,087	-0.09%
2022/01/12	0	0.00	6	66.43	66.50	-6	8,079	-0.07%
2022/01/11	1	64.50	0.2	65.90	67.00	0.8	7,972	0.01%
2022/01/10	0.8	63.90	0	0.00	63.90	0.8	7,738	0.01%
2022/01/07	1	63.80	0	0.00	62.80	1	7,732	0.01%
2022/01/06	2	63.40	0	0.00	63.60	2	7,738	0.03%
2022/01/05	2	62.90	4	62.85	63.10	-2	7,746	-0.03%
2022/01/04	4	63.10	1	63.00	63.20	3	7,864	0.04%
2022/01/03	4	63.70	1	63.50	63.60	3	7,931	0.04%
2021/12/30	1	63.70	1	63.60	63.80	0	7,940	0.00%
2021/12/29	1	63.50	0	0.00	63.50	1	8,031	0.01%
2021/12/28	1	63.00	1	62.80	63.00	0	8,085	0.00%
2021/12/27	1	63.20	2	63.30	63.00	-1	8,192	-0.01%
2021/12/24	2	63.30	2	63.25	63.30	0	8,294	0.00%
2021/12/23	0	0.00	0.1	62.40	62.50	-0.1	8,336	0.00%
2021/12/22	0	0.00	2	62.60	62.00	-2	8,446	-0.02%
2021/12/21	2	62.50	0	0.00	62.40	2	8,678	0.02%
2021/12/20	3	61.70	0	0.00	61.40	3	9,124	0.03%
2021/12/16	1	62.10	1	61.80	61.80	0	10,123	0.00%
2021/12/14	3	61.20	2	61.45	61.00	1	10,919	0.01%
2021/12/13	3	62.50	2	62.40	61.60	1	11,008	0.01%
2021/12/09	0.2	64.30	5	64.10	64.00	-4.8	11,358	-0.04%
2021/12/08	3	64.70	0	0.00	64.10	3	11,789	0.03%
2021/12/07	2	63.35	2	64.15	64.40	0	12,028	0.00%
2021/12/06	1	63.20	2	63.00	63.00	-1	12,160	-0.01%
2021/12/03	7	63.50	11.6	63.71	63.40	-4.6	12,276	-0.04%
2021/12/02	1	63.80	0	0.00	63.70	1	12,428	0.01%
2021/11/30	1	65.30	2	64.80	64.20	-1	12,675	-0.01%
2021/11/29	5	62.94	2	63.50	63.80	3	12,668	0.02%
2021/11/26	5	65.24	1	65.00	64.90	4	12,667	0.03%
2021/11/24	1	66.70	0	0.00	66.90	1	12,709	0.01%
2021/11/22	4	66.60	0.4	66.80	66.70	3.6	12,707	0.03%
2021/11/19	2.1	67.33	5	68.70	67.10	-2.9	12,660	-0.02%
2021/11/18	2	68.70	2	68.85	68.70	0	12,521	0.00%
2021/11/17	1	68.30	1	68.20	68.90	0	12,501	0.00%
2021/11/16	8	68.44	2	68.35	68.50	6	12,484	0.05%
2021/11/15	25	69.13	2	69.60	69.00	23	12,470	0.18%
2021/11/12	1.1	67.37	3	68.00	68.50	-1.9	12,312	-0.02%
2021/11/11	4	66.65	0	0.00	66.70	4	12,278	0.03%
2021/11/10	28.2	66.80	0	0.00	66.80	28.2	12,311	0.23%
2021/11/09	3	66.77	2.4	66.84	67.50	0.6	12,330	0.00%
2021/11/08	4	66.93	6	67.27	67.50	-2	12,253	-0.02%
2021/11/05	14	67.04	27	67.21	67.00	-13	12,270	-0.11%
2021/11/04	0	0.00	2	69.57	68.50	-2	12,132	-0.02%
2021/11/03	2	69.15	0	0.00	69.60	2	12,059	0.02%
2021/11/02	7	68.81	11	69.15	68.20	-4	11,962	-0.03%
2021/11/01	1	70.80	1	70.60	70.90	0	11,713	0.00%
2021/10/29	2	71.05	12	71.48	70.90	-10	11,593	-0.09%
2021/10/28	7	69.76	4	69.65	69.90	3	11,409	0.03%
2021/10/27	6	69.17	6	68.40	69.90	0	11,209	0.00%
2021/10/26	7	63.76	7	66.44	67.20	0	10,637	0.00%
2021/10/25	1	61.70	12	61.42	61.90	-11	10,289	-0.11%
2021/10/22	1	58.50	1	60.50	60.80	0	10,202	0.00%
2021/10/21	11	57.35	7	58.17	58.20	4	10,106	0.04%
2021/10/20	2	56.80	1	56.60	57.30	1	10,103	0.01%
2021/10/19	2	56.40	1	56.00	57.00	1	10,262	0.01%
2021/10/15	0	0.00	2	54.95	55.20	-2	10,382	-0.02%
2021/10/14	1	54.80	1	55.00	54.50	0	10,443	0.00%
2021/10/13	1	54.60	2	55.10	54.80	-1	10,588	-0.01%
2021/10/12	6	55.73	3	55.70	55.30	3	10,583	0.03%
2021/10/08	2	56.80	0	0.00	56.80	2	10,518	0.02%
2021/10/07	2	56.05	0	0.00	56.40	2	10,529	0.02%
2021/10/06	1	56.60	0	0.00	55.30	1	10,674	0.01%
2021/10/05	2	55.65	4	54.95	56.00	-2	10,724	-0.02%
2021/10/04	4	55.80	7	55.63	55.30	-3	10,856	-0.03%
2021/10/01	5	56.24	4	56.18	56.00	1	11,058	0.01%
2021/09/30	6	57.58	1	57.60	57.40	5	11,098	0.05%
2021/09/29	5	58.40	0	0.00	57.40	5	11,014	0.05%
2021/09/28	5	57.16	12	56.84	57.90	-7	10,929	-0.06%
2021/09/27	7	57.19	8	56.50	56.10	-1	10,701	-0.01%
2021/09/24	7	60.33	16	59.99	59.80	-9	10,230	-0.09%
2021/09/23	26	61.25	0	0.00	61.10	26	9,950	0.26%
2021/09/22	9	80.98	5	79.94	82.30	4	9,324	0.04%
2021/09/17	2	84.80	6	84.38	85.00	-4	9,002	-0.04%
2021/09/16	3	83.44	6	85.07	83.90	-3	8,754	-0.03%
2021/09/15	3	83.57	1	83.60	84.60	2	8,643	0.02%
2021/09/14	6	82.42	0	0.00	83.50	6	8,435	0.07%
2021/09/13	3	82.23	10	83.04	81.50	-7	8,187	-0.09%
2021/09/10	1	79.00	14.1	80.92	81.20	-13.1	7,808	-0.17%
2021/09/09	0	0.00	8	75.20	78.50	-8	7,588	-0.11%
2021/09/08	2	76.25	0.1	75.10	75.10	2	7,397	0.03%
2021/09/07	2	75.20	1	76.10	76.10	1	7,242	0.01%
2021/09/06	5	74.50	7	73.57	73.60	-2	7,053	-0.03%
2021/09/03	0	0.00	1	70.70	69.90	-1	6,790	-0.01%
2021/08/31	1	68.60	0	0.00	69.30	1	6,396	0.02%
2021/08/30	2	67.40	0	0.00	67.60	2	6,261	0.03%
2021/08/27	0	0.00	1	66.70	66.90	-1	6,208	-0.02%
2021/08/26	0	0.00	1	65.30	65.30	-1	6,145	-0.02%
2021/08/24	0	0.00	1	65.30	64.80	-1	6,142	-0.02%
2021/08/23	1	64.40	1	64.30	64.80	0	6,169	0.00%
2021/08/20	1	63.50	0	0.00	63.00	1	6,168	0.02%
2021/08/19	20	63.65	0	0.00	63.60	20	6,197	0.32%
2021/08/18	0	0.00	1	64.30	65.40	-1	6,155	-0.02%
2021/08/17	1	65.60	0	0.00	63.50	1	6,094	0.02%
2021/08/13	0	0.00	0.2	67.50	67.80	-0.2	5,959	0.00%
2021/08/12	0	0.00	2	66.40	67.00	-2	5,897	-0.03%
2021/08/11	0	0.00	4	65.50	65.30	-4	5,920	-0.07%
2021/08/06	0	0.00	2	64.75	64.70	-2	6,274	-0.03%
2021/08/05	0	0.00	1	64.60	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	1	65.00	65.00	-1	6,738	-0.01%
2021/08/02	0	0.00	3	62.53	63.60	-3	7,003	-0.04%
2021/07/30	0	0.00	2	61.95	62.40	-2	6,997	-0.03%
2021/07/29	2	61.90	0	0.00	62.20	2	7,027	0.03%
2021/07/28	5	61.40	4	60.90	61.40	1	7,070	0.01%
2021/07/27	4	62.95	3	62.93	62.10	1	7,230	0.01%
2021/07/26	2	65.00	0	0.00	64.80	2	7,176	0.03%
2021/07/23	3	65.67	0	0.00	66.40	3	7,135	0.04%
2021/07/22	0	0.00	2	64.85	65.00	-2	6,977	-0.03%
2021/07/21	13	65.38	7	64.61	65.10	6	6,938	0.09%
2021/07/20	7	65.73	1	65.70	65.80	6	6,906	0.09%
2021/07/19	2	66.35	11	67.85	66.60	-9	6,888	-0.13%
2021/07/15	1	64.50	0	0.00	64.80	1	6,945	0.01%
2021/07/14	2	63.00	2	62.90	63.30	0	6,955	0.00%
2021/07/13	3	64.83	5	64.32	64.00	-2	7,001	-0.03%
2021/07/12	1	63.50	0	0.00	65.40	1	6,962	0.01%
2021/07/09	9	62.90	0	0.00	62.90	9	6,865	0.13%
2021/07/08	12	60.90	2	61.60	62.90	10	6,744	0.15%
2021/07/07	4	59.10	1	58.40	59.10	3	6,524	0.05%
2021/07/05	0	0.00	2	57.00	56.70	-2	6,492	-0.03%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/29	2	57.65	1	56.70	56.70	1	6,807	0.01%
2021/06/28	0	0.00	2	56.45	57.60	-2	6,848	-0.03%
2021/06/25	2	54.60	1	54.70	54.80	1	6,779	0.01%
2021/06/24	2	54.35	1	54.70	54.20	1	7,383	0.01%
2021/06/23	0	0.00	2	53.90	54.00	-2	7,402	-0.03%
2021/06/22	2	54.15	2	53.90	53.80	0	7,489	0.00%
2021/06/18	1	53.40	1	53.20	54.00	0	7,566	0.00%
2021/06/16	0	0.00	2	53.50	53.40	-2	7,669	-0.03%
2021/06/15	6	53.53	2	53.80	53.70	4	7,756	0.05%
2021/06/11	10	53.10	1	53.30	53.20	9	7,884	0.11%
2021/06/04	1	52.50	1	52.40	52.50	0	8,346	0.00%
2021/06/03	4	52.68	0	0.00	52.70	4	8,488	0.05%
2021/05/31	1	52.40	1	52.70	52.50	0	8,689	0.00%
2021/05/28	0	0.00	1	52.40	52.40	-1	8,738	-0.01%
2021/05/27	0	0.00	1	51.50	52.00	-1	8,795	-0.01%
2021/05/24	1	51.60	0.8	51.70	51.50	0.3	8,946	0.00%
2021/05/21	1	51.30	0	0.00	51.70	1	9,023	0.01%
2021/05/20	0	0.00	5.2	51.40	51.00	-5.2	9,068	-0.06%
2021/05/19	5	51.50	0	0.00	51.20	5	9,040	0.06%
2021/05/18	0.1	50.10	6	50.63	51.00	-5.9	9,037	-0.07%
2021/05/17	3	49.40	7	48.92	48.45	-4	8,988	-0.04%
2021/05/14	0	0.00	3	51.40	51.00	-3	8,783	-0.03%
2021/05/13	7	48.80	1	49.85	49.85	6	8,642	0.07%
2021/05/12	3	51.10	2	50.00	50.20	1	8,526	0.01%
2021/05/11	2	55.00	10	53.70	53.80	-8	8,165	-0.10%
2021/05/10	0	0.00	2	54.40	54.60	-2	7,961	-0.03%
2021/05/06	2	53.20	0	0.00	53.00	2	7,904	0.03%
2021/05/04	2	50.75	1	54.10	52.20	1	7,773	0.01%
2021/04/29	1	53.30	0	0.00	53.10	1	7,427	0.01%
2021/04/28	5	53.60	0	0.00	53.70	5	7,378	0.07%
2021/04/27	3	53.80	0	0.00	54.10	3	7,421	0.04%
2021/04/26	0	0.00	1	54.40	54.30	-1	7,393	-0.01%
2021/04/22	10	53.75	0	0.00	52.70	10	7,311	0.14%
2021/04/21	2	52.80	0	0.00	54.10	2	7,133	0.03%
2021/04/16	1	50.30	6.2	50.80	51.40	-5.2	6,894	-0.07%
2021/04/15	0	0.00	2	49.58	50.10	-2	6,783	-0.03%
2021/04/14	1	49.85	2	49.50	49.55	-1	6,728	-0.01%
2021/04/13	0	0.00	4.5	50.08	49.85	-4.5	6,716	-0.07%
2021/04/12	0	0.00	5	49.78	49.95	-5	6,649	-0.08%
2021/04/09	8	49.43	6	49.58	49.45	2	6,629	0.03%
2021/04/08	1	49.90	2	49.93	49.80	-1	6,544	-0.02%
2021/04/07	1	50.30	12	49.98	50.00	-11	6,455	-0.17%
2021/04/06	16	49.98	41	49.95	50.00	-25	6,395	-0.39%
2021/04/01	23	49.60	7	49.47	49.60	16	6,285	0.25%
2021/03/31	2	49.25	5	49.50	49.50	-3	6,175	-0.05%
2021/03/30	32	48.80	15	48.63	48.90	17	6,036	0.28%
2021/03/29	36	48.40	5	49.67	48.85	31	5,902	0.53%
2021/03/26	4	45.45	8	45.67	45.75	-4	5,279	-0.08%
2021/03/25	3	44.50	17	45.05	45.20	-14	5,226	-0.27%
2021/03/24	4	44.76	3	44.95	44.40	1	5,136	0.02%
2021/03/23	1	45.05	1	45.00	45.20	0	5,052	0.00%
2021/03/22	5	44.39	6	44.45	44.85	-1	5,014	-0.02%
2021/03/19	7	44.34	3	44.28	44.55	4	4,970	0.08%
2021/03/18	7	45.24	2	45.05	45.15	5	4,895	0.10%
2021/03/17	41	45.20	56	45.13	45.30	-15	4,839	-0.31%
2021/03/16	36	44.33	4	44.24	44.40	32	4,730	0.68%
2021/03/15	8	43.33	1.1	43.28	43.75	6.9	4,852	0.14%
2021/03/12	6	43.25	17	43.41	43.30	-11	4,930	-0.22%
2021/03/11	3	43.60	23	43.80	43.80	-20	4,909	-0.41%
2021/03/10	0	0.00	2	43.98	43.85	-2	4,774	-0.04%
2021/03/09	8	43.13	3	43.30	43.50	5	4,695	0.11%
2021/03/08	0	0.00	21	42.62	42.75	-21	4,623	-0.45%
2021/03/05	2	42.10	2	42.10	42.15	0	4,621	0.00%
2021/03/04	0	0.00	7	42.23	42.20	-7	4,853	-0.14%
2021/03/02	2	41.85	0	0.00	41.60	2	4,714	0.04%
2021/02/26	8	41.43	0	0.00	41.70	8	4,687	0.17%
2021/02/25	6	41.76	0	0.00	41.65	6	4,612	0.13%
2021/02/24	20	41.71	1	42.15	41.45	19	4,608	0.41%
2021/02/23	0	0.00	4	41.68	41.75	-4	4,563	-0.09%
2021/02/22	1	41.05	0	0.00	41.20	1	4,583	0.02%
2021/02/18	0	0.00	2	40.95	40.90	-2	4,534	-0.04%
2021/02/17	2	40.25	3	40.25	40.20	-1	4,507	-0.02%
2021/02/04	1	39.00	0.1	39.15	39.45	0.9	4,576	0.02%
2021/02/01	1	38.75	0	0.00	38.80	1	4,840	0.02%
2021/01/29	0	0.00	1	39.10	38.75	-1	4,864	-0.02%
2021/01/28	1	39.30	0	0.00	39.25	1	4,838	0.02%
2021/01/27	5	39.68	0	0.00	39.50	5	4,832	0.10%
2021/01/26	5	39.53	0	0.00	39.50	5	4,866	0.10%
2021/01/25	5	39.75	0	0.00	39.70	5	4,884	0.10%
2021/01/20	0	0.00	1	39.45	39.35	-1	5,139	-0.02%
2021/01/18	8	40.03	0	0.00	40.20	8	5,425	0.15%
2021/01/15	1	40.65	0	0.00	40.25	1	5,380	0.02%
2021/01/12	2.1	40.56	0	0.00	40.50	2.1	5,374	0.04%
2021/01/08	1	40.30	2	40.35	40.35	-1	5,361	-0.02%
2021/01/06	0	0.00	2	40.20	40.20	-2	5,376	-0.04%
2021/01/05	1	40.80	0	0.00	40.70	1	5,327	0.02%
2020/12/30	0	0.00	3	40.60	40.75	-3	5,371	-0.06%
2020/12/29	2	40.60	0	0.00	40.60	2	5,378	0.04%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/24	5	40.44	3	40.60	40.60	2	5,530	0.04%
2020/12/21	0	0.00	17	40.45	40.60	-17	5,573	-0.31%
2020/12/18	9	40.69	8	40.60	40.60	1	5,583	0.02%
2020/12/17	17	40.61	0	0.00	40.75	17	5,590	0.30%
2020/12/15	2	40.40	1	40.60	40.45	1	5,575	0.02%
2020/12/14	0.1	40.50	0	0.00	40.45	0.1	5,559	0.00%
2020/12/11	0	0.00	5	40.60	40.55	-5	5,568	-0.09%
2020/12/10	0	0.00	2	40.35	40.35	-2	5,520	-0.04%
2020/12/09	3	40.35	5	40.75	40.40	-2	5,490	-0.04%
2020/12/08	3	41.40	1	41.50	41.20	2	5,326	0.04%
2020/12/07	0	0.00	3	41.78	41.75	-3	5,223	-0.06%
2020/12/04	4	41.55	5	41.50	41.55	-1	5,175	-0.02%
2020/12/03	3.1	41.60	3	41.42	41.45	0.1	5,148	0.00%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	1	42.10	0	0.00	41.65	1	5,124	0.02%
2020/11/30	0	0.00	2	41.98	42.05	-2	5,073	-0.04%
2020/11/27	3	41.05	0	0.00	41.35	3	4,872	0.06%
2020/11/26	1	40.95	3	40.90	41.00	-2	4,964	-0.04%
2020/11/25	0	0.00	1	40.90	40.80	-1	5,174	-0.02%
2020/11/24	1	41.05	0	0.00	41.00	1	5,340	0.02%
2020/11/23	6	41.35	5.2	41.35	41.30	0.8	5,495	0.01%
2020/11/20	1	41.25	2	41.30	41.40	-1	5,501	-0.02%
2020/11/19	1	41.55	9	41.49	41.40	-8	5,590	-0.14%
2020/11/18	9	40.95	0	0.00	40.95	9	5,553	0.16%
2020/11/16	1	40.80	0	0.00	40.80	1	5,871	0.02%
2020/11/12	1	40.95	0	0.00	40.85	1	6,742	0.01%
2020/11/11	5	40.95	15	40.94	41.40	-10	6,913	-0.14%
2020/11/10	1	40.50	6	40.87	40.65	-5	6,835	-0.07%
2020/11/06	30	40.38	30	40.05	40.05	0	6,781	0.00%
2020/11/05	10	40.40	7	40.30	40.25	3	6,780	0.04%
2020/11/04	2	40.00	0	0.00	40.00	2	6,756	0.03%
2020/11/03	4	40.00	4	40.05	40.05	0	6,766	0.00%
2020/11/02	8	39.60	8	39.70	39.70	0	6,788	0.00%
2020/10/30	10	39.65	0	0.00	39.50	10	6,796	0.15%
2020/10/29	1	39.65	0	0.00	40.05	1	6,757	0.01%
2020/10/28	0	0.00	17	40.70	40.55	-17	6,752	-0.25%
2020/10/27	19	40.98	18	40.56	41.05	1	6,679	0.01%
2020/10/23	8	38.83	6	38.70	38.70	2	6,412	0.03%
2020/10/22	20	38.56	21	38.83	38.85	-1	6,459	-0.02%
2020/10/21	10	38.58	10	38.55	38.55	0	6,530	0.00%
2020/10/19	0	0.00	0.1	38.55	38.55	-0.1	6,523	0.00%
2020/10/16	13	38.34	10.2	38.20	38.20	2.8	6,513	0.04%
2020/10/15	7	38.51	5.2	38.49	38.55	1.8	6,509	0.03%
2020/10/13	4	38.90	4	38.95	38.95	0	6,644	0.00%
2020/10/12	20	39.04	10	38.85	38.85	10	6,755	0.15%
2020/10/08	35	39.50	25	39.30	39.30	10	6,856	0.15%
2020/10/07	19	39.94	15	39.75	39.75	4	6,888	0.06%
2020/10/06	2	39.85	9	39.79	39.90	-7	6,927	-0.10%
2020/10/05	0	0.00	10	39.26	39.25	-10	6,954	-0.14%
2020/09/30	1	38.80	0	0.00	38.90	1	6,943	0.01%
2020/09/29	2	38.78	4	38.96	38.85	-2	6,951	-0.03%
2020/09/28	9	39.44	0	0.00	39.40	9	6,890	0.13%
2020/09/25	4	39.75	3	39.62	39.30	1	6,921	0.01%
2020/09/24	13	39.62	10	39.40	39.40	3	6,959	0.04%
2020/09/23	10	40.31	0	0.00	40.20	10	7,020	0.14%
2020/09/22	0	0.00	1	40.95	40.85	-1	7,024	-0.01%
2020/09/21	0	0.00	1	41.75	41.40	-1	7,034	-0.01%
2020/09/18	6	41.68	0	0.00	41.70	6	7,052	0.09%
2020/09/17	10	41.81	16	41.68	41.50	-6	7,064	-0.08%
2020/09/16	0	0.00	10	41.60	41.65	-10	7,082	-0.14%
2020/09/15	3	41.45	0	0.00	41.45	3	7,051	0.04%
2020/09/11	0	0.00	10	41.30	41.30	-10	7,096	-0.14%
2020/09/10	12	41.24	10	41.10	41.10	2	7,073	0.03%
2020/09/09	2	41.05	0	0.00	41.40	2	7,137	0.03%
2020/09/08	3	41.43	28	41.47	41.40	-25	7,177	-0.35%
2020/09/07	2	42.00	1	41.80	41.45	1	7,272	0.01%
2020/09/04	11	41.49	14	41.42	41.50	-3	7,403	-0.04%
2020/09/03	1	41.70	4	41.81	41.80	-3	7,475	-0.04%
2020/09/02	2	41.68	0	0.00	41.45	2	7,464	0.03%
2020/09/01	8	42.11	2	42.08	41.85	6	7,474	0.08%
2020/08/31	39	43.08	18	42.59	43.20	21	7,377	0.28%
2020/08/28	7	41.84	24	41.64	42.20	-17	7,189	-0.24%
2020/08/27	12	40.00	15	40.06	40.05	-3	7,080	-0.04%
2020/08/26	2	39.30	0	0.00	39.35	2	6,946	0.03%
2020/08/25	4	38.99	15	39.12	39.00	-11	6,912	-0.16%
2020/08/24	5	37.99	3	37.80	37.85	2	6,825	0.03%
2020/08/21	5	38.21	9	38.28	38.25	-4	6,772	-0.06%
2020/08/20	25	37.97	9	37.65	37.45	16	6,713	0.24%
2020/08/19	49	37.35	48	38.55	39.05	1	6,444	0.02%
2020/08/18	5	54.62	34	54.54	54.70	-29	5,689	-0.51%
2020/08/17	5	54.20	6	54.25	54.40	-1	5,504	-0.02%
2020/08/14	3	52.97	1	53.10	53.10	2	5,306	0.04%
2020/08/13	1	53.00	0	0.00	53.40	1	5,255	0.02%
2020/08/11	1	53.50	0.2	52.70	52.70	0.8	5,238	0.02%
2020/08/10	1	53.10	3	53.37	53.30	-2	5,258	-0.04%
2020/08/07	5	53.02	1	52.80	53.00	4	5,258	0.08%
2020/08/06	4	53.45	3.7	53.25	53.40	0.3	5,230	0.01%
2020/08/05	3	52.40	2	53.00	53.00	1	5,195	0.02%
2020/08/04	5	52.02	7	52.10	52.20	-2	5,175	-0.04%
2020/08/03	2	52.00	2	52.00	52.20	0	5,146	0.00%
2020/07/31	0	0.00	1	51.00	50.80	-1	5,063	-0.02%
2020/07/30	4	49.81	0	0.00	50.10	4	5,001	0.08%
2020/07/29	1	48.75	3	49.63	49.50	-2	4,963	-0.04%
2020/07/28	0	0.00	2	46.90	47.00	-2	4,892	-0.04%
2020/07/27	2	47.00	0	0.00	46.40	2	4,893	0.04%
2020/07/24	5	48.75	6	48.53	48.50	-1	4,848	-0.02%
2020/07/22	1	49.95	0	0.00	49.90	1	4,941	0.02%
2020/07/21	5	49.90	9	49.93	50.20	-4	4,939	-0.08%
2020/07/20	0	0.00	50	49.00	48.95	-50	4,914	-1.02%
2020/07/17	1	50.10	0	0.00	49.55	1	4,874	0.02%
2020/07/16	10	51.40	6.1	51.81	51.20	4	4,761	0.08%
2020/07/15	23	54.00	17	53.80	53.80	6	4,637	0.13%
2020/07/14	12	53.65	10	53.82	54.00	2	4,523	0.04%
2020/07/13	55	53.55	5	53.70	53.60	50	4,460	1.12%
2020/07/10	5	53.42	3	53.00	53.00	2	4,428	0.05%
2020/07/09	1	54.50	0	0.00	54.30	1	4,373	0.02%
2020/07/07	5	54.20	7	53.94	54.20	-2	4,296	-0.05%
2020/07/06	5	53.70	5	54.00	54.10	0	4,287	0.00%
2020/07/03	5	53.36	0	0.00	53.50	5	4,273	0.12%
2020/07/02	1	53.90	2	52.90	54.00	-1	4,302	-0.02%
2020/07/01	12	51.42	10	51.70	51.70	2	4,350	0.05%
2020/06/30	2	50.40	0	0.00	51.10	2	4,565	0.04%
2020/06/29	1	50.10	0.2	50.30	50.30	0.8	4,533	0.02%
2020/06/19	0	0.00	3	50.70	50.20	-3	4,583	-0.07%
2020/06/17	3	49.85	0	0.00	49.85	3	4,584	0.07%
2020/06/15	2	50.20	4	50.08	49.95	-2	4,641	-0.04%
2020/06/12	9	48.94	7	49.19	49.80	2	4,626	0.04%
2020/06/11	4	50.40	0	0.00	50.10	4	4,573	0.09%
2020/06/10	2	50.50	3	51.17	51.40	-1	4,436	-0.02%
2020/06/09	0	0.00	4	49.40	49.40	-4	4,373	-0.09%
2020/06/03	0	0.00	2	48.50	48.30	-2	4,290	-0.05%
2020/05/29	1	45.65	5.2	45.80	45.70	-4.2	4,059	-0.10%
2020/05/28	1	46.20	0	0.00	45.75	1	3,998	0.03%
2020/05/27	2	45.80	5	46.02	46.10	-3	3,962	-0.08%
2020/05/26	4	45.65	0	0.00	45.75	4	3,934	0.10%
2020/05/19	5	45.10	0	0.00	45.25	5	3,756	0.13%
2020/05/18	0	0.00	10	44.60	44.65	-10	3,691	-0.27%
2020/05/15	1	44.40	1	44.20	44.35	0	3,640	0.00%
2020/05/12	1	44.00	0	0.00	43.85	1	3,524	0.03%
2020/05/11	5	44.23	0	0.00	44.30	5	3,489	0.14%
2020/05/07	3	43.90	0	0.00	43.90	3	3,446	0.09%
2020/05/06	4	43.45	0	0.00	43.55	4	3,443	0.12%
2020/05/05	2	43.70	0	0.00	43.80	2	3,424	0.06%
2020/04/30	2	44.60	0	0.00	44.60	2	3,406	0.06%
2020/04/29	2	44.65	0	0.00	44.65	2	3,369	0.06%
2020/04/23	10	41.60	0	0.00	41.60	10	3,202	0.31%
2020/04/22	1	40.85	0	0.00	41.55	1	3,177	0.03%
2020/04/07	0.1	41.40	0	0.00	41.30	0.1	2,832	0.00%
2020/04/06	0	0.00	4	41.90	41.95	-4	2,735	-0.15%
2020/04/01	1	41.80	13	41.98	42.00	-12	2,553	-0.47%
2020/03/30	0	0.00	3	34.05	34.75	-3	2,288	-0.13%
2020/03/26	1	33.70	5	32.85	33.75	-4	2,530	-0.16%
2020/03/25	3	32.60	0	0.00	33.40	3	2,631	0.11%
2020/03/23	2	30.30	0	0.00	30.10	2	2,638	0.08%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	2	34.05	0	0.00	33.40	2	2,512	0.08%
2020/03/16	1	36.00	0	0.00	35.90	1	2,400	0.04%
2020/03/12	1	39.65	0	0.00	39.40	1	2,313	0.04%
2020/03/11	0	0.00	3	41.12	40.70	-3	2,278	-0.13%
2020/03/09	1	40.90	0	0.00	40.30	1	2,273	0.04%
2020/03/05	1	42.50	1	42.55	42.60	0	2,215	0.00%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/17	1	42.50	0	0.00	42.55	1	2,669	0.04%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/11	1	42.45	0	0.00	42.30	1	2,738	0.04%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/05	4	41.90	0	0.00	42.05	4	2,784	0.14%
2020/02/03	1	41.60	0	0.00	41.60	1	2,743	0.04%
2020/01/14	0	0.00	1	45.40	45.25	-1	2,790	-0.04%
2020/01/10	0	0.00	1	44.95	44.95	-1	2,826	-0.04%
2020/01/03	0	0.00	1	45.20	45.10	-1	2,925	-0.03%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/25	0	0.00	1	45.15	45.20	-1	2,932	-0.03%
2019/12/24	1	44.35	0	0.00	44.70	1	2,909	0.03%
2019/12/23	1	44.45	0	0.00	43.90	1	2,739	0.04%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	5	45.30	0	0.00	44.90	5	2,377	0.21%
2019/12/13	0	0.00	1	45.50	45.60	-1	2,247	-0.04%
2019/12/12	2	45.48	0	0.00	45.55	2	2,231	0.09%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/06	0	0.00	15	45.90	45.80	-15	2,178	-0.69%
2019/11/19	10	47.90	0	0.00	47.40	10	1,928	0.52%
2019/11/15	8	48.76	3	48.05	48.15	5	1,869	0.27%
2019/11/13	0	0.00	13	45.56	45.80	-13	1,658	-0.78%
2019/11/12	0	0.00	0.7	46.50	46.70	-0.7	1,703	-0.04%
2019/11/11	0	0.00	20	46.60	46.75	-20	1,759	-1.14%
2019/10/25	0	0.00	2	46.45	46.55	-2	1,690	-0.12%
2019/10/24	2	46.40	3	46.42	46.75	-1	1,682	-0.06%
2019/10/23	1	45.90	0	0.00	45.95	1	1,629	0.06%
2019/10/17	0	0.00	4	44.55	45.30	-4	1,529	-0.26%
2019/10/16	0	0.00	1	44.40	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	3	44.20	44.30	-3	1,464	-0.20%
2019/10/02	2	42.25	2	42.10	42.15	0	1,382	0.00%
2019/09/04	1	43.05	0	0.00	43.00	1	2,019	0.05%
2019/08/26	0.8	42.45	0	0.00	42.45	0.8	2,026	0.04%
2019/08/06	1	39.30	0	0.00	40.80	1	1,915	0.05%
2019/07/09	0	0.00	5	42.30	42.10	-5	2,144	-0.23%
2019/07/05	5	42.85	0	0.00	42.85	5	2,166	0.23%
2019/06/26	13	45.39	0	0.00	45.30	13	2,392	0.54%
2019/06/11	0	0.00	1	42.10	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	1	41.05	41.30	-1	1,893	-0.05%
2019/06/06	0	0.00	1	40.75	40.70	-1	1,889	-0.05%
2019/06/04	1	40.75	0	0.00	40.95	1	1,909	0.05%
2019/05/28	2	41.00	0	0.00	40.75	2	1,887	0.11%
2019/05/08	3	41.35	0	0.00	40.90	3	1,814	0.17%
2019/05/06	0	0.00	2	41.65	41.60	-2	1,797	-0.11%
2019/04/22	0	0.00	1	42.60	42.50	-1	1,735	-0.06%
2019/04/19	2	42.93	0	0.00	42.75	2	1,732	0.12%
2019/04/18	4	42.50	43	42.17	41.75	-39	1,696	-2.30%
2019/04/16	2	42.75	0	0.00	42.75	2	1,628	0.12%
2019/04/11	6	43.53	0	0.00	43.50	6	1,579	0.38%
2019/04/10	4	43.65	0	0.00	43.95	4	1,548	0.26%
2019/04/09	5	44.15	0	0.00	44.20	5	1,492	0.33%
2019/04/03	10	45.00	0	0.00	45.05	10	1,400	0.71%
2019/04/01	0	0.00	1	46.05	45.80	-1	1,361	-0.07%
2019/03/29	11	45.04	12	45.81	46.60	-1	1,337	-0.07%
2019/03/28	0.3	46.60	0	0.00	46.60	0.3	1,231	0.02%
2019/03/18	2	48.45	0	0.00	48.55	2	1,184	0.17%
2019/02/26	0	0.00	3	48.65	48.70	-3	1,207	-0.25%
2019/01/28	20	46.35	0	0.00	46.45	20	1,196	1.67%
2019/01/03	0	0.00	7	44.95	45.00	-7	1,621	-0.43%
2018/12/06	1	47.55	0	0.00	47.20	1	2,643	0.04%
2018/12/04	0	0.00	2	49.10	48.60	-2	2,662	-0.08%
2018/11/29	0	0.00	5	48.45	48.25	-5	2,613	-0.19%
2018/11/22	0.4	47.00	0	0.00	47.15	0.4	2,658	0.02%
2018/11/16	0	0.00	19	46.16	46.20	-19	2,816	-0.67%
2018/11/09	0	0.00	5	43.93	43.85	-5	2,932	-0.17%
2018/11/01	2	42.95	0	0.00	43.05	2	3,045	0.07%
2018/10/30	5	41.90	0	0.00	41.95	5	3,054	0.16%
2018/10/25	0	0.00	0.2	42.20	42.05	-0.2	3,181	-0.01%
2018/10/24	2	43.93	0	0.00	43.50	2	3,242	0.06%
2018/10/19	0	0.00	23	43.73	43.85	-23	3,340	-0.69%
2018/10/17	1	45.10	0	0.00	44.95	1	3,329	0.03%
2018/10/16	5	44.80	0	0.00	44.80	5	3,318	0.15%
2018/09/26	0	0.00	25	35.88	35.75	-25	3,086	-0.81%
2018/09/21	5	34.90	0	0.00	35.15	5	2,902	0.17%
2018/09/18	0	0.00	10	35.20	35.35	-10	2,873	-0.35%
2018/09/14	0	0.00	3	34.85	35.05	-3	2,836	-0.11%
2018/09/07	0	0.00	1	33.50	33.45	-1	2,866	-0.03%
2018/08/24	1	34.40	0	0.00	34.30	1	3,172	0.03%
2018/08/21	1	34.40	0	0.00	34.45	1	3,316	0.03%
2018/08/06	0	0.00	1	34.20	34.20	-1	3,289	-0.03%
2018/08/03	1	34.15	0	0.00	34.20	1	3,298	0.03%
2018/07/23	2	33.18	0	0.00	33.00	2	3,290	0.06%
2018/07/20	0	0.00	2	34.88	34.90	-2	3,248	-0.06%
2018/07/17	10	35.00	0	0.00	35.00	10	3,197	0.31%
2018/07/16	10	35.05	0	0.00	34.95	10	3,242	0.31%
2018/06/21	0	0.00	3.6	35.89	36.00	-3.6	4,742	-0.08%
2018/06/15	3	36.20	0.2	36.00	36.20	2.8	4,892	0.06%
2018/06/05	0	0.00	1	36.60	36.75	-1	4,780	-0.02%
2018/05/17	11	35.82	0	0.00	35.60	11	4,913	0.22%
2018/04/27	0	0.00	5	35.30	35.55	-5	5,298	-0.09%
2018/04/25	1	35.90	1	35.70	35.85	0	5,332	0.00%
2018/04/24	0.8	36.00	0	0.00	36.10	0.8	5,321	0.02%
2018/04/19	0	0.00	1	36.25	36.25	-1	5,352	-0.02%
2018/04/18	1	35.70	1	35.95	36.00	0	5,335	0.00%
2018/04/10	0	0.00	1	35.60	35.60	-1	5,051	-0.02%
2018/03/31	0	0.00	1	34.45	34.10	-1	4,784	-0.02%
2018/03/30	1	34.20	1	34.10	34.10	0	4,768	0.00%
2018/03/29	1	34.50	1	34.25	34.30	0	4,727	0.00%
2018/03/28	0	0.00	10	34.15	34.45	-10	4,707	-0.21%
2018/03/27	11	36.12	12	35.47	34.55	-1	4,635	-0.02%
2018/03/26	0	0.00	10	33.70	33.90	-10	4,144	-0.24%
2018/03/22	10	34.45	6	34.40	34.00	4	4,039	0.10%
2018/03/21	0	0.00	6	34.20	34.35	-6	3,971	-0.15%
2018/03/19	0	0.00	12.4	33.90	33.90	-12.4	3,880	-0.32%
2018/03/14	0	0.00	2	33.75	33.40	-2	3,735	-0.05%
2018/03/13	0	0.00	1	33.55	33.55	-1	3,726	-0.03%
2018/03/12	0	0.00	2	33.75	33.70	-2	3,719	-0.05%
2018/03/09	0	0.00	8	33.42	33.25	-8	3,724	-0.21%
2018/03/08	0	0.00	1	33.60	33.35	-1	3,730	-0.03%
2018/03/07	1	33.00	1	33.20	33.20	0	3,665	0.00%
2018/03/02	0	0.00	2	32.45	32.40	-2	3,639	-0.05%
2018/02/27	1	32.15	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	1	32.85	32.80	-1	3,680	-0.03%
2018/02/23	1	32.25	0	0.00	32.25	1	3,682	0.03%
2018/02/22	7	32.15	0	0.00	32.25	7	3,820	0.18%
2018/02/21	2	31.50	0	0.00	31.65	2	4,040	0.05%
2018/02/09	12	30.14	0	0.00	30.70	12	4,500	0.27%
2018/02/08	4	30.89	0	0.00	30.70	4	4,450	0.09%
2018/02/06	6	31.44	0	0.00	30.70	6	4,537	0.13%
2018/02/05	1	32.00	0	0.00	32.45	1	4,464	0.02%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/01/31	3	33.60	0	0.00	33.45	3	4,616	0.06%
2018/01/25	0	0.00	48	33.91	33.95	-48	4,586	-1.05%
2018/01/22	0	0.00	10	33.60	33.55	-10	4,618	-0.22%
2018/01/19	0	0.00	9	33.43	33.20	-9	4,683	-0.19%
2018/01/16	0	0.00	1	33.95	33.95	-1	4,600	-0.02%
2018/01/15	0	0.00	21.2	33.69	33.65	-21.2	4,564	-0.46%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	2	33.28	1.2	33.35	33.30	0.8	4,471	0.02%
2018/01/04	2	32.43	0	0.00	32.55	2	4,335	0.05%
2018/01/03	1	32.45	0	0.00	32.40	1	4,313	0.02%