潤泰新 (9945)-元富-高雄券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
42.20
漲跌
▼0.65
漲幅
-1.52%
成交量
5,814張
產業
上市其他類股▼1.13%
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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	0.3	42.75	0	0.00	42.20	0.3	4,744	0.01%
2024/12/19	13	42.85	0	0.00	42.85	13	4,834	0.27%
2024/12/18	2	43.58	2	43.93	43.65	0	5,157	0.00%
2024/12/17	1.1	44.09	0.5	44.10	44.00	0.6	5,360	0.01%
2024/12/09	0	0.00	3.1	46.00	46.00	-3.1	5,506	-0.06%
2024/12/06	0	0.00	3	45.97	46.20	-3	5,603	-0.05%
2024/12/05	1	45.40	0	0.00	45.55	1	5,596	0.02%
2024/12/03	1	45.50	0	0.00	45.75	1	5,796	0.02%
2024/12/02	0	0.00	10	45.49	45.40	-10	5,877	-0.17%
2024/11/29	3	44.30	0	0.00	44.80	3	5,961	0.05%
2024/11/28	2	44.88	0	0.00	44.90	2	6,087	0.03%
2024/11/27	10	45.61	0	0.00	45.00	10	6,110	0.16%
2024/11/26	1	46.20	0	0.00	46.10	1	6,053	0.02%
2024/11/25	0	0.00	1	46.35	46.50	-1	6,077	-0.02%
2024/11/21	8	45.96	0	0.00	46.05	8	6,169	0.13%
2024/11/19	4	46.15	6	46.59	46.55	-2	6,536	-0.03%
2024/11/15	0	0.00	3	46.70	46.35	-3	6,900	-0.04%
2024/11/14	5	46.04	0	0.00	45.80	5	7,093	0.07%
2024/11/13	3.1	46.98	0.6	46.90	46.85	2.5	7,173	0.03%
2024/11/12	2	47.38	0	0.00	47.50	2	7,460	0.03%
2024/11/05	4	47.00	0	0.00	47.30	4	8,166	0.05%
2024/11/04	7	46.64	0	0.00	47.00	7	8,691	0.08%
2024/11/01	0	0.00	11	47.10	47.15	-11	9,292	-0.12%
2024/10/30	2.2	46.31	0	0.00	46.50	2.2	9,873	0.02%
2024/10/29	13.1	46.74	0	0.00	46.80	13.1	10,286	0.13%
2024/10/28	1	47.15	0	0.00	47.30	1	10,493	0.01%
2024/10/25	11	46.90	0	0.00	47.05	11	10,833	0.10%
2024/10/24	1	46.60	1.4	47.22	47.05	-0.4	11,765	0.00%
2024/10/23	2	47.10	0	0.00	47.00	2	12,703	0.02%
2024/10/22	1	47.30	0	0.00	47.25	1	13,277	0.01%
2024/10/18	1.1	48.16	0.1	48.15	48.30	0.9	14,073	0.01%
2024/10/17	0	0.00	2	48.38	48.20	-2	14,677	-0.01%
2024/10/16	0.7	47.35	0	0.00	47.35	0.7	15,751	0.00%
2024/10/11	1	47.90	1	48.40	47.60	0	17,536	0.00%
2024/10/09	1	47.25	1	47.75	47.70	0	17,758	0.00%
2024/10/08	1.1	47.60	3	47.87	47.95	-1.9	17,828	-0.01%
2024/10/07	3	48.25	1	48.40	48.45	2	17,842	0.01%
2024/10/04	1	47.65	1	48.15	47.80	0	17,865	0.00%
2024/09/30	0	0.00	1	48.95	48.95	-1	17,881	-0.01%
2024/09/27	1	48.00	1	48.25	48.20	0	17,869	0.00%
2024/09/25	0	47.75	0	0.00	47.90	0	17,886	0.00%
2024/09/24	5	47.15	0	0.00	47.35	5	17,888	0.03%
2024/09/23	2	46.70	4	47.06	46.95	-2	18,001	-0.01%
2024/09/20	9	47.48	3	47.93	47.50	6	17,966	0.03%
2024/09/19	0	49.00	3	49.20	49.25	-3	17,660	-0.02%
2024/09/16	0	0.00	2	47.15	47.20	-2	17,591	-0.01%
2024/09/11	0	45.90	0	0.00	45.85	0	17,935	0.00%
2024/09/10	0	0.00	2	45.30	45.00	-2	17,986	-0.01%
2024/09/09	5	45.61	1	46.00	45.85	4	18,000	0.02%
2024/09/06	2	46.55	2	46.88	46.85	0	18,050	0.00%
2024/09/05	2	46.75	1	46.95	46.75	1	18,399	0.01%
2024/09/04	1	46.00	1	46.70	46.40	0	19,016	0.00%
2024/09/03	2.1	47.82	11	47.60	47.55	-8.9	19,740	-0.05%
2024/09/02	1	48.55	1	48.75	48.40	0	19,835	0.00%
2024/08/30	2	49.25	1	48.85	49.25	1	19,898	0.01%
2024/08/29	2	48.30	5	48.10	48.20	-3	19,899	-0.02%
2024/08/28	0	0.00	2	48.20	48.65	-2	19,946	-0.01%
2024/08/23	6	47.68	6	48.14	48.10	0	20,621	0.00%
2024/08/22	8	47.58	0	0.00	47.65	8	20,803	0.04%
2024/08/21	1	48.25	0	0.00	47.75	1	20,698	0.00%
2024/08/20	1	48.60	3	48.70	48.60	-2	20,668	-0.01%
2024/08/19	1	50.00	0	0.00	49.80	1	20,739	0.00%
2024/08/16	1	50.40	8.5	50.17	50.30	-7.5	20,846	-0.04%
2024/08/15	8	49.83	0	49.25	49.25	8	20,953	0.04%
2024/08/14	12	50.31	20	50.23	49.85	-8	21,276	-0.04%
2024/08/13	4	48.10	0	0.00	48.10	4	21,602	0.02%
2024/08/09	8	48.03	2	47.98	47.20	6	23,376	0.03%
2024/08/08	3	46.30	4	46.50	46.60	-1	23,865	0.00%
2024/08/07	6.1	46.09	2	46.23	46.10	4.1	24,386	0.02%
2024/08/06	9	45.20	4.4	46.03	44.80	4.7	24,376	0.02%
2024/08/05	0.1	45.15	1	45.90	45.35	-0.9	24,069	0.00%
2024/08/02	13.2	50.37	37	49.65	49.40	-23.8	23,818	-0.10%
2024/08/01	3	52.80	19	52.37	52.80	-16	23,733	-0.07%
2024/07/31	2	51.55	0	51.20	51.20	2	24,074	0.01%
2024/07/30	3	50.23	1	51.10	51.50	2	25,394	0.01%
2024/07/29	18.1	52.00	6	52.76	51.00	12.1	26,371	0.05%
2024/07/26	19.2	50.64	28	50.97	51.30	-8.8	25,852	-0.03%
2024/07/23	14	49.44	32	49.44	49.80	-18	25,150	-0.07%
2024/07/22	1	46.30	7	46.60	46.55	-6	24,823	-0.02%
2024/07/19	12.3	47.91	6	47.80	48.05	6.3	24,512	0.03%
2024/07/18	21.2	49.54	23	49.44	49.40	-1.8	24,073	-0.01%
2024/07/17	47	48.82	23.4	49.13	49.40	23.6	23,523	0.10%
2024/07/16	14	45.09	34	46.30	46.50	-20	22,641	-0.09%
2024/07/15	17.3	46.89	2	47.03	46.40	15.3	22,146	0.07%
2024/07/12	0	0.00	8	47.71	46.70	-8	21,931	-0.04%
2024/07/11	0	46.15	1	46.15	45.75	-1	21,284	0.00%
2024/07/10	2	44.65	8	45.03	45.30	-6	21,163	-0.03%
2024/07/08	0	0.00	3	44.30	44.20	-3	21,103	-0.01%
2024/07/05	3	44.70	1	44.85	44.65	2	21,124	0.01%
2024/07/04	0.2	45.55	1	45.30	45.15	-0.8	21,096	0.00%
2024/07/03	6	44.97	8	45.31	45.35	-2	21,043	-0.01%
2024/07/02	3.2	44.14	2	44.75	44.80	1.2	20,935	0.01%
2024/07/01	2	44.15	2	44.40	44.25	0	20,882	0.00%
2024/06/28	5	43.69	7	44.09	43.60	-2	20,858	-0.01%
2024/06/27	3	43.60	3	43.47	43.30	0	20,812	0.00%
2024/06/26	0	0.00	4	44.06	44.00	-4	20,665	-0.02%
2024/06/25	0	0.00	3	44.62	44.55	-3	20,604	-0.01%
2024/06/24	2	44.70	3	44.85	44.80	-1	20,567	0.00%
2024/06/21	9	45.00	10	45.02	44.95	-1	20,541	0.00%
2024/06/19	14	45.80	0	0.00	45.35	14	20,455	0.07%
2024/06/18	11	45.28	10	45.82	46.00	1	20,390	0.00%
2024/06/17	8	45.14	3	44.93	44.85	5	20,346	0.02%
2024/06/14	4	45.65	6	45.68	45.50	-2	20,393	-0.01%
2024/06/13	4	45.20	12	45.33	45.05	-8	20,327	-0.04%
2024/06/12	17.3	45.03	13	44.53	44.35	4.3	20,310	0.02%
2024/06/11	29	47.49	34	46.45	45.85	-5	20,240	-0.02%
2024/06/07	8	46.18	33	47.59	47.55	-25	19,610	-0.13%
2024/06/06	10	44.92	9	45.16	45.05	1	18,810	0.01%
2024/06/05	10	44.81	12.2	45.12	45.15	-2.2	18,715	-0.01%
2024/06/04	15	44.55	17	44.80	44.90	-2	18,605	-0.01%
2024/06/03	15	44.68	5	44.68	44.70	10	18,502	0.05%
2024/05/31	23	44.68	9	44.76	44.60	14	18,451	0.08%
2024/05/30	14	44.47	19	43.92	43.85	-5	18,087	-0.03%
2024/05/29	31	44.82	4	44.80	44.55	27	17,968	0.15%
2024/05/28	15	45.08	4	45.23	45.40	11	17,733	0.06%
2024/05/27	7	43.73	9	43.82	43.80	-2	17,509	-0.01%
2024/05/24	10	43.49	7	43.55	43.65	3	17,380	0.02%
2024/05/23	6.4	43.76	6	43.62	43.25	0.4	17,248	0.00%
2024/05/22	8	44.78	0	0.00	44.70	8	16,941	0.05%
2024/05/21	11.2	44.92	17	44.58	44.35	-5.8	16,725	-0.03%
2024/05/20	30	45.56	2	45.40	45.30	28	16,394	0.17%
2024/05/17	19	47.72	14.1	47.47	46.60	5	15,907	0.03%
2024/05/16	13	47.84	53.6	47.26	46.90	-40.5	15,266	-0.27%
2024/05/15	4	43.62	42.2	45.88	46.55	-38.1	14,328	-0.27%
2024/05/14	48	43.57	20	43.55	42.65	28	13,293	0.21%
2024/05/13	15	43.01	14	43.31	43.90	1	12,576	0.01%
2024/05/10	13	40.56	10	40.77	40.50	3	11,860	0.03%
2024/05/09	12.3	40.86	8	40.31	40.20	4.3	11,642	0.04%
2024/05/08	15	41.45	12	40.64	40.70	3	11,406	0.03%
2024/05/07	20	42.32	10	41.82	41.80	10	11,071	0.09%
2024/05/06	34	43.38	17.1	43.51	43.10	16.9	10,526	0.16%
2024/05/03	12.2	42.44	12	42.18	42.45	0.2	9,754	0.00%
2024/05/02	3	41.34	54.1	40.71	42.25	-51.1	8,177	-0.62%
2024/04/30	22.2	38.91	2	39.38	38.45	20.2	6,856	0.29%
2024/04/29	0	38.65	3	38.75	38.75	-3	6,442	-0.05%
2024/04/26	2	37.05	2	37.73	37.90	0	6,187	0.00%
2024/04/24	3	36.77	0	0.00	36.85	3	5,939	0.05%
2024/04/22	0	0.00	1	36.60	36.60	-1	6,018	-0.02%
2024/04/19	2	36.07	10	36.10	36.15	-8	5,776	-0.14%
2024/04/16	0	0.00	3.5	34.64	34.45	-3.5	5,263	-0.07%
2024/04/15	0	0.00	0.1	35.30	35.20	-0.1	5,183	0.00%
2024/04/12	0	0.00	2	34.93	34.95	-2	5,140	-0.04%
2024/04/10	1	34.95	0	0.00	35.00	1	5,094	0.02%
2024/04/08	0.2	34.60	0	0.00	34.50	0.2	5,354	0.00%
2024/04/02	1.1	35.03	1	35.00	35.05	0.1	5,487	0.00%
2024/03/29	1.2	35.19	0	0.00	35.15	1.2	5,472	0.02%
2024/03/28	1	35.20	0	0.00	35.05	1	5,454	0.02%
2024/03/26	0.5	35.30	0	0.00	35.20	0.5	5,387	0.01%
2024/03/21	0.1	35.30	0	0.00	35.35	0.1	5,325	0.00%
2024/03/20	5	33.90	0	0.00	34.15	5	5,712	0.09%
2024/03/19	0	0.00	8	34.19	34.10	-8	5,745	-0.14%
2024/03/18	6.1	34.75	5	34.75	34.70	1.1	5,617	0.02%
2024/03/15	10	35.00	5	35.31	35.00	5	5,568	0.09%
2024/03/14	10.1	35.44	2	35.45	35.50	8.1	5,457	0.15%
2024/03/12	1	36.70	3	36.75	36.95	-2	5,182	-0.04%
2024/03/11	1	36.50	10	36.45	36.40	-9	5,193	-0.17%
2024/03/06	1	36.00	0.9	36.00	36.15	0.1	5,262	0.00%
2024/03/05	0	35.65	0	0.00	35.65	0	5,284	0.00%
2024/03/04	15.2	35.83	0	0.00	35.65	15.2	5,303	0.29%
2024/03/01	1	36.05	1	36.05	36.00	0	5,261	0.00%
2024/02/29	0.2	36.10	20.8	35.97	36.35	-20.6	5,261	-0.39%
2024/02/27	4	36.28	0	0.00	36.20	4	5,240	0.08%
2024/02/26	1	36.60	0	0.00	36.65	1	5,247	0.02%
2024/02/23	2	36.70	0	0.00	36.70	2	5,259	0.04%
2024/02/22	2	37.00	0	0.00	37.05	2	5,303	0.04%
2024/02/21	3	36.80	1	36.90	36.85	2	5,353	0.04%
2024/02/20	0.1	36.90	0	0.00	36.95	0.1	5,374	0.00%
2024/02/16	0	0.00	0.9	36.30	36.20	-0.9	5,509	-0.02%
2024/02/15	8	35.84	0	0.00	36.10	8	5,583	0.14%
2024/02/05	8.1	35.75	0	0.00	35.75	8.1	5,539	0.15%
2024/01/29	0.2	36.30	2	36.35	36.35	-1.8	5,475	-0.03%
2024/01/26	0.1	36.30	1	36.25	36.35	-0.9	5,520	-0.02%
2024/01/24	3.5	36.14	0	0.00	36.00	3.5	5,483	0.06%
2024/01/18	1	35.25	0	0.00	34.80	1	5,448	0.02%
2024/01/17	9.5	35.55	7	35.15	34.90	2.5	5,386	0.05%
2024/01/16	0	0.00	4	36.20	35.90	-4	5,227	-0.08%
2024/01/12	0	0.00	1	36.95	36.90	-1	5,129	-0.02%
2024/01/11	1	37.00	0	0.00	37.00	1	5,185	0.02%
2024/01/09	0.1	37.60	0	0.00	37.20	0.1	5,158	0.00%
2024/01/08	2	37.80	0	0.00	37.65	2	5,099	0.04%
2024/01/05	1	38.75	0	0.00	38.05	1	5,057	0.02%
2024/01/04	2.2	38.69	3	38.60	38.55	-0.8	5,023	-0.02%
2024/01/02	11.1	39.13	11.2	39.22	39.25	-0.1	4,893	0.00%
2023/12/29	16	37.79	0	0.00	37.75	16	4,681	0.34%
2023/12/28	0.2	37.70	25.2	37.16	37.85	-25	4,656	-0.54%
2023/12/27	0	0.00	0.9	36.90	37.00	-0.9	4,579	-0.02%
2023/12/26	0	0.00	3.3	36.61	36.70	-3.3	4,532	-0.07%
2023/12/25	3	36.25	0	0.00	36.25	3	4,535	0.07%
2023/12/22	0.1	36.40	1	36.30	36.25	-0.9	4,613	-0.02%
2023/12/21	6	36.48	0	0.00	36.40	6	4,779	0.13%
2023/12/20	0.1	36.85	0	0.00	36.85	0.1	4,832	0.00%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/15	7.1	37.08	1	36.95	36.75	6.1	4,782	0.13%
2023/12/14	1	37.05	8.1	37.25	36.95	-7.1	4,295	-0.17%
2023/12/13	0	0.00	8	36.23	35.90	-8	4,193	-0.19%
2023/12/11	4	36.63	2	36.28	36.50	2	4,281	0.05%
2023/12/08	3	36.95	0	0.00	36.60	3	4,310	0.07%
2023/12/07	0	0.00	20	37.18	36.90	-20	4,314	-0.46%
2023/12/06	3	37.32	10	37.45	37.30	-7	4,430	-0.16%
2023/12/05	0.1	36.90	63	36.87	36.75	-62.9	4,490	-1.40%
2023/12/04	1	37.15	10	36.35	37.15	-9	4,754	-0.19%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/28	0.2	35.80	3	35.85	35.85	-2.8	4,739	-0.06%
2023/11/27	3	35.50	0	0.00	35.50	3	4,695	0.06%
2023/11/22	1	35.70	1	35.70	35.75	0	4,762	0.00%
2023/11/21	0.1	35.95	0	0.00	35.95	0.1	4,810	0.00%
2023/11/20	2	36.18	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0	0.00	1	36.95	36.90	-1	4,762	-0.02%
2023/11/16	1.1	36.70	0	0.00	36.80	1.1	4,779	0.02%
2023/11/15	12	36.22	1	36.40	36.70	11	4,790	0.23%
2023/11/14	0	35.45	1	35.70	35.50	-1	4,642	-0.02%
2023/11/13	1	34.50	0	0.00	34.70	1	4,594	0.02%
2023/11/07	2	34.10	1	34.05	34.10	1	4,720	0.02%
2023/11/03	0.2	34.05	0	0.00	34.10	0.2	4,757	0.00%
2023/11/02	0	0.00	1	33.45	33.25	-1	4,809	-0.02%
2023/11/01	0	32.75	0	0.00	32.60	0	4,827	0.00%
2023/10/31	20.1	33.05	0	0.00	32.40	20.1	4,855	0.41%
2023/10/30	1	33.50	0	0.00	33.20	1	4,859	0.02%
2023/10/26	1	33.15	0.1	33.30	33.10	0.9	4,967	0.02%
2023/10/25	0.1	33.80	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/20	17.2	32.95	0	0.00	33.20	17.2	5,154	0.33%
2023/10/19	1.2	33.44	5	33.70	33.40	-3.8	5,153	-0.07%
2023/10/18	0.2	34.65	5	34.75	34.10	-4.8	5,155	-0.09%
2023/10/17	0.2	35.05	0	0.00	34.65	0.2	5,158	0.00%
2023/10/16	0.1	35.20	2	35.30	35.35	-1.9	5,203	-0.04%
2023/10/13	0	0.00	1	35.50	35.40	-1	5,276	-0.02%
2023/10/05	0.3	34.35	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	1.4	34.18	0	0.00	34.00	1.4	5,481	0.03%
2023/10/03	0.1	35.05	0	0.00	34.90	0.1	5,447	0.00%
2023/09/28	0	0.00	0.3	35.45	35.20	-0.3	5,433	-0.01%
2023/09/27	3.1	35.42	0	0.00	35.20	3.1	5,440	0.06%
2023/09/26	21.4	35.44	0	0.00	35.30	21.4	5,428	0.39%
2023/09/25	0.2	37.05	0	0.00	36.70	0.2	5,280	0.00%
2023/09/13	4.5	34.92	0	0.00	34.90	4.5	5,230	0.09%
2023/09/11	50.2	34.77	4	34.90	34.75	46.2	5,299	0.87%
2023/09/08	5.2	34.77	5	34.78	34.80	0.2	5,338	0.00%
2023/09/07	12.1	35.20	0	0.00	35.00	12.1	5,454	0.22%
2023/09/05	1	35.80	13	35.90	36.40	-12	5,413	-0.22%
2023/09/04	1	36.10	0	0.00	36.10	1	5,409	0.02%
2023/09/01	1.1	36.60	0	0.00	36.60	1.1	5,424	0.02%
2023/08/30	0.1	36.60	3	36.68	36.60	-2.9	5,703	-0.05%
2023/08/29	1	36.30	2	36.40	36.65	-1	5,614	-0.02%
2023/08/28	0.2	35.50	0	0.00	35.70	0.2	5,309	0.00%
2023/08/25	0	0.00	3	34.75	34.50	-3	5,274	-0.06%
2023/08/24	0.3	33.30	1	33.35	33.30	-0.8	5,180	-0.01%
2023/08/23	0.2	33.25	0	0.00	33.00	0.2	5,192	0.00%
2023/08/21	0.1	33.65	1	33.30	33.65	-0.9	5,272	-0.02%
2023/08/17	6.3	33.07	5	33.20	33.20	1.3	5,242	0.03%
2023/08/16	0.1	34.15	0	0.00	33.80	0.1	5,159	0.00%
2023/08/14	61.1	34.68	10	34.45	34.55	51.1	5,142	0.99%
2023/08/10	5	34.68	0	0.00	34.55	5	5,136	0.10%
2023/08/09	4	34.85	0	0.00	34.85	4	5,172	0.08%
2023/08/07	0.1	35.25	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	0	0.00	2	35.40	35.15	-2	5,202	-0.04%
2023/08/02	2.3	35.12	0	0.00	35.10	2.3	5,198	0.04%
2023/07/31	0.2	35.60	3	36.00	35.60	-2.8	5,166	-0.05%
2023/07/28	3	35.60	0	0.00	35.60	3	5,157	0.06%
2023/07/27	0	0.00	2	36.15	36.15	-2	5,139	-0.04%
2023/07/24	1.2	35.11	0	0.00	35.15	1.2	5,096	0.02%
2023/07/20	0.1	35.50	1	35.50	35.70	-0.9	5,147	-0.02%
2023/07/18	0.2	35.35	0	0.00	35.25	0.2	5,097	0.00%
2023/07/17	0.4	35.46	0	0.00	35.45	0.4	5,114	0.01%
2023/07/13	7.3	35.22	0	0.00	35.20	7.3	5,183	0.14%
2023/07/11	7.1	35.85	0	0.00	35.70	7.1	5,168	0.14%
2023/07/10	0.2	35.65	0	0.00	35.85	0.2	5,193	0.00%
2023/07/06	3	35.60	0	0.00	35.55	3	5,242	0.06%
2023/07/05	2	36.23	0	0.00	36.15	2	5,169	0.04%
2023/07/03	25	36.15	5	36.00	36.05	20	5,237	0.38%
2023/06/28	0.2	36.10	0	0.00	36.15	0.2	5,450	0.00%
2023/06/26	0	0.00	1.8	36.07	36.05	-1.8	5,566	-0.03%
2023/06/21	1.1	36.01	0	0.00	35.85	1.1	5,604	0.02%
2023/06/20	1.1	36.02	0	0.00	36.15	1.1	5,639	0.02%
2023/06/15	0.1	36.60	0	0.00	36.70	0.1	6,667	0.00%
2023/06/14	1	36.45	0	0.00	36.50	1	6,906	0.01%
2023/06/13	0	0.00	6	36.80	36.75	-6	7,974	-0.08%
2023/06/09	0	0.00	6	36.23	36.10	-6	7,948	-0.08%
2023/06/08	5.1	36.60	1	36.35	36.25	4.1	7,979	0.05%
2023/06/07	0.2	36.85	0	0.00	36.85	0.2	7,999	0.00%
2023/06/06	2	36.95	0	0.00	37.00	2	7,968	0.03%
2023/06/05	0	36.98	16	36.67	36.95	-16	7,832	-0.20%
2023/05/30	2.5	35.02	0	0.00	35.05	2.5	7,560	0.03%
2023/05/29	0.3	35.00	0	0.00	35.00	0.3	7,700	0.00%
2023/05/26	2.2	34.77	0	0.00	34.90	2.2	7,707	0.03%
2023/05/25	0.2	35.30	0	0.00	35.15	0.2	7,703	0.00%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/22	0.1	35.50	0	0.00	35.50	0.1	7,685	0.00%
2023/05/17	0	0.00	0.5	35.20	35.35	-0.5	7,640	-0.01%
2023/05/16	0.1	35.10	0	0.00	35.10	0.1	7,567	0.00%
2023/05/15	0	0.00	40	34.05	34.50	-40	7,585	-0.53%
2023/05/12	2	34.75	0	0.00	34.85	2	7,513	0.03%
2023/05/11	4	35.40	0	0.00	35.20	4	7,470	0.05%
2023/05/05	0.2	35.60	0	0.00	35.60	0.2	7,437	0.00%
2023/05/04	2	35.75	0	0.00	35.80	2	7,481	0.03%
2023/05/03	2	35.40	6	35.39	35.35	-4	7,492	-0.05%
2023/05/02	4	35.53	1	35.65	35.50	3	7,619	0.04%
2023/04/28	0.2	35.70	0	0.00	35.80	0.2	7,729	0.00%
2023/04/27	0.4	35.55	0	0.00	35.50	0.4	7,726	0.01%
2023/04/26	1	35.35	0	0.00	35.65	1	7,742	0.01%
2023/04/25	2	35.68	0.5	35.82	35.40	1.5	7,724	0.02%
2023/04/24	10	35.10	1	35.48	35.55	9	7,638	0.12%
2023/04/21	0.1	35.15	20	35.06	35.15	-19.9	7,666	-0.26%
2023/04/18	5.2	35.71	0	0.00	35.50	5.2	7,615	0.07%
2023/04/17	6.2	35.97	0	0.00	35.95	6.2	7,572	0.08%
2023/04/12	0	0.00	16	36.15	36.15	-16	7,539	-0.21%
2023/04/10	3	35.68	0	0.00	35.50	3	7,443	0.04%
2023/03/30	0.5	35.14	0	0.00	35.05	0.5	7,236	0.01%
2023/03/29	4	34.90	0	0.00	34.90	4	7,244	0.06%
2023/03/28	1.5	35.26	10	35.35	35.20	-8.5	7,227	-0.12%
2023/03/27	10.4	35.36	3.3	35.68	35.50	7.1	7,223	0.10%
2023/03/24	4.3	35.84	0	0.00	35.85	4.3	7,204	0.06%
2023/03/23	1.1	35.76	0	0.00	35.85	1.1	7,168	0.02%
2023/03/22	1.2	35.75	0	0.00	35.95	1.2	7,126	0.02%
2023/03/21	4	35.65	0	0.00	35.65	4	6,984	0.06%
2023/03/20	9.8	34.60	10	34.87	34.30	-0.2	6,702	0.00%
2023/03/17	3	36.22	1	36.30	36.25	2	6,127	0.03%
2023/03/16	25.5	36.50	21	36.60	36.25	4.5	5,954	0.08%
2023/03/15	23.7	38.35	0	0.00	38.35	23.7	4,988	0.47%
2023/03/13	1	42.60	0	0.00	43.00	1	5,011	0.02%
2023/03/10	1	43.65	0	0.00	43.25	1	5,008	0.02%
2023/03/07	0	44.15	0	0.00	44.10	0	5,083	0.00%
2023/03/06	0	0.00	12	43.30	43.45	-12	5,069	-0.24%
2023/03/03	6	43.28	5	43.25	43.25	1	5,086	0.02%
2023/03/02	3	43.25	0	0.00	43.30	3	5,100	0.06%
2023/02/24	1	44.55	0	0.00	44.45	1	4,887	0.02%
2023/02/23	1	44.50	0	0.00	44.50	1	4,861	0.02%
2023/02/22	2	44.20	0	0.00	44.20	2	4,838	0.04%
2023/02/21	0.1	44.40	0	0.00	44.40	0.1	4,897	0.00%
2023/02/17	6	44.01	0	0.00	44.10	6	5,103	0.12%
2023/02/15	0	0.00	1	44.30	44.00	-1	5,355	-0.02%
2023/02/14	0	0.00	1	44.35	44.25	-1	5,390	-0.02%
2023/02/13	4	43.60	0	0.00	44.05	4	5,538	0.07%
2023/02/10	9.5	44.45	0	0.00	44.40	9.5	5,566	0.17%
2023/02/08	0.1	44.70	0.5	44.85	44.75	-0.4	5,670	-0.01%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	1	44.90	0	0.00	44.70	1	5,741	0.02%
2023/02/02	0.1	45.40	0	0.00	45.40	0.1	5,807	0.00%
2023/01/31	1	45.40	0	0.00	44.75	1	6,156	0.02%
2023/01/30	0.7	44.65	0	0.00	44.70	0.7	6,185	0.01%
2023/01/17	0.1	43.90	0	0.00	43.90	0.1	6,144	0.00%
2023/01/16	0	0.00	3	43.65	43.55	-3	6,200	-0.05%
2023/01/13	0	43.40	0	0.00	43.35	0	6,238	0.00%
2023/01/11	4	43.78	0	0.00	43.35	4	6,377	0.06%
2023/01/09	0.3	43.60	0	0.00	43.75	0.3	6,410	0.01%
2023/01/05	5	43.15	0	0.00	43.00	5	6,835	0.07%
2022/12/30	0.3	43.25	0	0.00	43.25	0.3	6,996	0.00%
2022/12/26	0.4	43.65	0	0.00	43.65	0.4	7,206	0.01%
2022/12/23	2	43.70	0	0.00	43.65	2	7,254	0.03%
2022/12/21	0	43.15	5	43.15	43.15	-5	7,318	-0.07%
2022/12/20	3	43.00	0	0.00	42.50	3	7,291	0.04%
2022/12/19	0	0.00	5	44.25	44.00	-5	7,328	-0.07%
2022/12/15	0.1	45.00	1	44.80	45.05	-0.9	7,276	-0.01%
2022/12/14	0.3	45.00	0	0.00	45.00	0.3	7,264	0.00%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/09	1.5	44.82	0	0.00	44.85	1.5	7,209	0.02%
2022/12/07	0	45.80	0	0.00	45.60	0	7,113	0.00%
2022/12/06	3.5	46.69	0	0.00	46.45	3.5	6,971	0.05%
2022/12/05	0	47.30	0	0.00	47.20	0	6,913	0.00%
2022/12/02	5	46.26	4	46.70	45.95	1	6,853	0.01%
2022/12/01	0	46.55	0	0.00	46.35	0	6,845	0.00%
2022/11/30	0	45.94	0	0.00	46.15	0	6,800	0.00%
2022/11/29	1	45.25	0	0.00	45.90	1	6,709	0.01%
2022/11/28	2.8	44.86	0	0.00	45.25	2.8	6,788	0.04%
2022/11/25	0	45.61	0	0.00	45.35	0	6,849	0.00%
2022/11/24	0	0.00	2	44.90	45.20	-2	6,829	-0.03%
2022/11/23	1	44.15	0	0.00	44.20	1	6,810	0.01%
2022/11/21	0	44.33	0	0.00	44.10	0	6,880	0.00%
2022/11/18	0	44.50	0	0.00	44.45	0	6,867	0.00%
2022/11/17	0	43.85	0	0.00	43.95	0	6,861	0.00%
2022/11/16	0	44.78	0	0.00	44.25	0	6,816	0.00%
2022/11/15	6	45.00	0	0.00	45.50	6	6,702	0.09%
2022/11/11	0.3	44.65	7	44.48	44.65	-6.7	6,548	-0.10%
2022/11/10	1	43.55	0	0.00	43.30	1	6,453	0.02%
2022/11/09	9	44.00	0	0.00	43.60	9	6,546	0.14%
2022/11/08	0	42.80	0	0.00	43.45	0	6,489	0.00%
2022/11/07	0	0.00	7	41.34	41.80	-7	6,546	-0.11%
2022/11/04	0	0.00	1	40.05	40.70	-1	6,674	-0.01%
2022/11/03	0	40.60	0	0.00	40.35	0	6,784	0.00%
2022/10/31	0	40.00	6	39.70	39.60	-6	6,907	-0.09%
2022/10/28	1	40.40	0	0.00	40.00	1	6,976	0.01%
2022/10/27	2	40.45	5	40.15	40.35	-3	7,020	-0.04%
2022/10/25	2	58.40	2	57.60	58.10	0	7,285	0.00%
2022/10/24	1	60.00	0	0.00	59.00	1	7,298	0.01%
2022/10/20	0	58.40	0	0.00	60.50	0	7,414	0.00%
2022/10/19	0	59.50	0	0.00	58.80	0	7,709	0.00%
2022/10/17	2	56.20	0	0.00	57.40	2	9,704	0.02%
2022/10/13	7.1	57.36	3.5	55.81	54.70	3.6	10,220	0.03%
2022/10/04	0.3	50.30	0	0.00	50.30	0.3	9,677	0.00%
2022/10/03	0	0.00	0.5	50.50	49.85	-0.5	9,596	-0.01%
2022/09/29	0	0.00	2	51.30	51.40	-2	9,562	-0.02%
2022/09/28	3.5	51.33	0	51.00	50.60	3.4	9,600	0.04%
2022/09/26	4	53.80	0	0.00	53.50	4	9,574	0.04%
2022/09/20	0	0.00	1	58.90	58.90	-1	9,553	-0.01%
2022/09/19	3	58.40	0	0.00	58.00	3	9,556	0.03%
2022/09/14	7	58.83	0	0.00	59.00	7	9,595	0.07%
2022/09/13	0.2	60.70	0	0.00	60.70	0.2	9,604	0.00%
2022/09/12	0	0.00	7	60.20	60.30	-7	9,658	-0.07%
2022/09/08	0	0.00	2	60.20	60.30	-2	9,752	-0.02%
2022/09/07	2	58.70	0	0.00	58.00	2	9,759	0.02%
2022/09/02	0	59.70	0	0.00	59.20	0	9,859	0.00%
2022/09/01	1	61.30	0	0.00	61.30	1	9,779	0.01%
2022/08/30	0	0.00	3	62.90	63.40	-3	9,714	-0.03%
2022/08/26	0.2	64.10	0	0.00	64.30	0.2	9,730	0.00%
2022/08/23	6	62.18	2	62.40	61.80	4	9,953	0.04%
2022/08/22	0.1	63.10	3	63.50	63.20	-2.9	10,007	-0.03%
2022/08/19	4.1	62.26	1	62.80	63.00	3.1	10,012	0.03%
2022/08/18	2	62.60	0	0.00	63.00	2	10,003	0.02%
2022/08/16	5	61.80	7	63.33	63.50	-2	9,996	-0.02%
2022/08/15	0	0.00	3	64.73	64.90	-3	9,864	-0.03%
2022/08/12	11.1	63.08	10	63.20	63.00	1.1	9,811	0.01%
2022/08/11	5	63.10	0	0.00	64.50	5	9,774	0.05%
2022/08/10	1	61.50	1	61.50	61.50	0	9,669	0.00%
2022/08/09	0	0.00	0.5	60.00	60.00	-0.5	9,575	-0.01%
2022/08/08	0.3	58.00	0	0.00	58.00	0.3	9,580	0.00%
2022/08/05	4	57.10	1	57.20	57.70	3	9,675	0.03%
2022/08/03	6	57.30	7	56.59	56.40	-1	9,749	-0.01%
2022/08/02	12.1	57.94	10	57.67	57.90	2.1	9,726	0.02%
2022/08/01	0	0.00	16.5	55.96	57.90	-16.5	9,782	-0.17%
2022/07/29	0.3	54.80	14	54.80	54.80	-13.7	9,333	-0.15%
2022/07/28	2	61.30	3	60.47	60.80	-1	9,592	-0.01%
2022/07/27	2.7	60.53	3	60.83	60.80	-0.3	9,631	0.00%
2022/07/26	11	60.71	12	61.16	61.10	-1	9,605	-0.01%
2022/07/25	2	57.85	6	58.65	59.60	-4	9,320	-0.04%
2022/07/22	34.2	58.89	51.5	59.09	58.00	-17.2	9,034	-0.19%
2022/07/21	3	59.20	3	59.20	59.20	0	8,254	0.00%
2022/07/20	10	66.99	7.1	70.15	65.70	2.9	8,214	0.04%
2022/07/18	1	71.30	0	0.00	72.80	1	7,758	0.01%
2022/07/13	0	71.40	0	0.00	71.20	0	7,796	0.00%
2022/07/07	0	0.00	2	69.50	71.00	-2	7,858	-0.03%
2022/07/06	0	0.00	0.1	70.10	69.90	-0.1	8,040	0.00%
2022/07/04	1.1	70.55	0	0.00	71.40	1.1	7,999	0.01%
2022/07/01	5	71.98	3	71.20	70.30	2	8,025	0.03%
2022/06/29	1	74.60	0	0.00	74.80	1	7,915	0.01%
2022/06/24	2	74.00	0	0.00	74.50	2	8,124	0.02%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	74.10	2	73.75	74.40	-2	8,256	-0.02%
2022/06/20	0	73.90	0.2	74.00	72.60	-0.2	8,320	0.00%
2022/06/17	6.1	75.00	5	74.80	74.30	1.1	8,386	0.01%
2022/06/16	0	76.73	0	0.00	75.70	0	8,421	0.00%
2022/06/15	0	77.25	0	0.00	77.00	0	8,689	0.00%
2022/06/14	0	77.30	1	75.00	77.30	-1	8,740	-0.01%
2022/06/13	0	76.80	0	0.00	75.70	0	8,821	0.00%
2022/06/10	0	78.52	0	0.00	78.50	0	8,757	0.00%
2022/06/09	0.2	78.40	0	0.00	78.40	0.2	8,756	0.00%
2022/06/08	0	78.03	0	0.00	77.90	0	8,770	0.00%
2022/06/07	1	77.20	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	77.30	0	0.00	77.60	0	8,844	0.00%
2022/06/01	0	0.00	0	76.50	76.10	0	9,142	0.00%
2022/05/31	1.4	75.16	0	0.00	77.10	1.4	9,138	0.02%
2022/05/30	0	0.00	4	74.20	75.00	-4	9,004	-0.04%
2022/05/27	1	72.90	0	0.00	72.80	1	8,955	0.01%
2022/05/24	2	71.50	0	0.00	71.70	2	9,462	0.02%
2022/05/23	0.1	72.70	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	0	73.20	0	0.00	72.70	0	9,745	0.00%
2022/05/19	1.1	72.13	0	0.00	71.90	1.1	9,872	0.01%
2022/05/18	0	72.90	0	0.00	73.80	0	9,887	0.00%
2022/05/16	0.2	71.50	0	0.00	70.20	0.2	9,838	0.00%
2022/05/13	5	71.20	0	0.00	71.50	5	9,759	0.05%
2022/05/12	0	0.00	52	70.20	69.80	-52	9,667	-0.54%
2022/05/10	2	73.70	2	72.60	74.30	0	9,478	0.00%
2022/05/09	1	75.00	3	75.87	74.00	-2	9,401	-0.02%
2022/05/06	0.1	76.60	0	0.00	76.40	0.1	9,293	0.00%
2022/05/05	3.3	77.25	15.6	77.66	77.70	-12.3	9,294	-0.13%
2022/05/04	2	80.15	4.4	80.34	80.30	-2.4	8,937	-0.03%
2022/05/03	2.1	79.60	1	79.60	79.60	1.1	8,877	0.01%
2022/04/29	2	78.20	3.4	78.16	78.30	-1.4	8,755	-0.02%
2022/04/28	8	78.01	5	77.50	77.50	3	8,743	0.03%
2022/04/27	14	77.30	10	78.20	78.90	4	8,590	0.05%
2022/04/26	0	0.00	0.1	74.50	74.50	-0.1	7,745	0.00%
2022/04/25	5	67.20	8	67.89	67.80	-3	7,794	-0.04%
2022/04/21	0	0.00	1	70.20	69.90	-1	7,781	-0.01%
2022/04/18	0.1	70.10	1	69.90	69.80	-0.9	8,173	-0.01%
2022/04/15	0.1	72.70	1	72.70	72.50	-0.9	8,063	-0.01%
2022/04/14	1	74.90	2	73.85	73.80	-1	8,033	-0.01%
2022/04/13	0	74.70	0	0.00	74.30	0	8,065	0.00%
2022/04/12	0.1	73.60	20	73.20	73.20	-20	8,002	-0.25%
2022/04/11	2	78.40	0	0.00	77.80	2	7,785	0.03%
2022/04/08	0.2	79.09	1.7	78.44	79.10	-1.5	7,767	-0.02%
2022/04/07	0.1	78.60	1	78.80	77.50	-0.9	7,746	-0.01%
2022/04/01	10	78.50	16	78.98	79.10	-6	7,626	-0.08%
2022/03/31	0	79.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	0	0.00	1	80.00	79.10	-1	7,624	-0.01%
2022/03/29	3.2	79.09	1.1	78.99	79.20	2.1	7,527	0.03%
2022/03/28	8	76.61	0	0.00	77.20	8	7,434	0.11%
2022/03/25	0.2	77.00	2	75.30	77.20	-1.8	7,414	-0.02%
2022/03/24	2	75.20	2	75.60	75.10	0	7,271	0.00%
2022/03/23	1	74.10	2.4	74.28	74.90	-1.4	7,250	-0.02%
2022/03/22	1	73.39	15	73.32	73.60	-14	7,157	-0.20%
2022/03/21	7.1	71.49	0	0.00	71.90	7.1	7,055	0.10%
2022/03/18	0.2	73.00	4	72.30	73.00	-3.8	6,990	-0.05%
2022/03/17	2.2	70.45	1	70.70	70.80	1.2	6,786	0.02%
2022/03/16	0.2	70.20	17	69.79	70.10	-16.8	6,737	-0.25%
2022/03/15	10	72.10	1	72.00	71.70	9	6,594	0.14%
2022/03/14	3	71.90	2	72.90	72.10	1	6,578	0.02%
2022/03/11	11	71.80	1	71.40	72.10	10	6,614	0.15%
2022/03/10	0	0.00	2	71.70	71.90	-2	6,630	-0.03%
2022/03/09	0	69.20	0	0.00	69.90	0	6,627	0.00%
2022/03/08	13.1	68.94	1	67.70	67.60	12.1	6,590	0.18%
2022/03/07	13.2	72.12	0	0.00	70.60	13.2	6,421	0.21%
2022/03/04	1.1	73.49	0	0.00	73.30	1.1	6,411	0.02%
2022/03/03	1.1	73.78	1.4	73.70	73.60	-0.3	6,550	0.00%
2022/03/02	9	71.90	0	0.00	72.40	9	6,620	0.14%
2022/02/25	0	72.70	0	0.00	71.60	0	6,532	0.00%
2022/02/24	1.1	73.65	1.1	72.41	71.50	0.1	6,388	0.00%
2022/02/23	4	74.30	8	74.04	74.40	-4	6,141	-0.06%
2022/02/22	2.1	71.24	0	0.00	71.80	2.1	6,098	0.03%
2022/02/21	9	70.65	2.1	71.37	71.90	7	5,982	0.12%
2022/02/18	1.1	69.89	1	69.90	69.90	0.1	5,863	0.00%
2022/02/17	1.2	68.64	0	0.00	68.80	1.2	5,808	0.02%
2022/02/16	1	67.80	30	67.80	67.80	-29	5,947	-0.49%
2022/02/15	1.1	67.82	0	0.00	67.50	1.1	6,047	0.02%
2022/02/14	0.4	67.60	4	67.50	67.50	-3.6	6,087	-0.06%
2022/02/10	0	0.00	6	68.45	68.80	-6	6,203	-0.10%
2022/02/08	0.3	67.60	0	0.00	67.70	0.3	6,283	0.00%
2022/02/07	0	0.00	6	67.15	67.20	-6	6,266	-0.10%
2022/01/26	0	0.00	1	63.80	63.70	-1	6,224	-0.02%
2022/01/25	2	63.35	0	0.00	63.40	2	6,480	0.03%
2022/01/24	0.2	64.23	1	63.20	64.40	-0.8	6,577	-0.01%
2022/01/21	1	65.30	0	0.00	64.80	1	6,731	0.02%
2022/01/20	7	66.10	0	0.00	66.30	7	6,874	0.10%
2022/01/19	0.1	66.70	0	0.00	66.00	0.1	7,402	0.00%
2022/01/18	0.2	67.00	0	0.00	67.00	0.2	7,750	0.00%
2022/01/17	23	66.51	0	0.00	66.80	23	7,872	0.29%
2022/01/14	0	66.20	0	0.00	66.00	0	8,057	0.00%
2022/01/13	0.1	66.40	2	66.15	67.00	-1.9	8,087	-0.02%
2022/01/12	0.5	66.37	0	0.00	66.50	0.5	8,079	0.01%
2022/01/11	0	66.80	36.2	64.43	67.00	-36.2	7,972	-0.45%
2022/01/10	0	0.00	0.4	63.60	63.90	-0.4	7,738	-0.01%
2022/01/07	1.1	62.95	0	0.00	62.80	1.1	7,732	0.01%
2022/01/06	0.1	63.50	0	0.00	63.60	0.1	7,738	0.00%
2022/01/05	0.1	63.00	0.6	63.03	63.10	-0.6	7,746	-0.01%
2022/01/04	0.6	63.09	0	0.00	63.20	0.6	7,864	0.01%
2021/12/28	0.2	62.90	1	62.70	63.00	-0.8	8,085	-0.01%
2021/12/27	0	0.00	50	63.40	63.00	-50	8,192	-0.61%
2021/12/24	0.2	63.45	1	63.40	63.30	-0.8	8,294	-0.01%
2021/12/23	0	0.00	9	62.30	62.50	-9	8,336	-0.11%
2021/12/22	0.1	62.40	0	0.00	62.00	0.1	8,446	0.00%
2021/12/21	21	61.36	0.1	62.50	62.40	20.9	8,678	0.24%
2021/12/20	31	61.27	0	0.00	61.40	31	9,124	0.34%
2021/12/17	0.1	61.60	1	61.50	61.30	-1	9,432	-0.01%
2021/12/14	0.1	61.10	0	0.00	61.00	0.1	10,919	0.00%
2021/12/13	0.1	63.00	0	0.00	61.60	0.1	11,008	0.00%
2021/12/09	5	64.30	3	64.10	64.00	2	11,358	0.02%
2021/12/08	0.1	64.90	0	0.00	64.10	0.1	11,789	0.00%
2021/12/06	1	63.10	10	62.60	63.00	-9	12,160	-0.07%
2021/12/03	2	63.35	17.3	63.81	63.40	-15.3	12,276	-0.12%
2021/12/01	0	0.00	29	64.66	64.80	-29	12,676	-0.23%
2021/11/29	6	63.67	0	0.00	63.80	6	12,668	0.05%
2021/11/26	0.1	65.95	0	0.00	64.90	0.1	12,667	0.00%
2021/11/25	0.2	66.80	1	66.90	66.70	-0.8	12,678	-0.01%
2021/11/24	0	66.90	0	0.00	66.90	0	12,709	0.00%
2021/11/23	2	66.70	0	0.00	66.50	2	12,738	0.02%
2021/11/22	0	67.00	0	0.00	66.70	0	12,707	0.00%
2021/11/18	4	68.60	0	0.00	68.70	4	12,521	0.03%
2021/11/17	0	0.00	0.7	68.60	68.90	-0.7	12,501	-0.01%
2021/11/15	0.2	69.60	8	68.90	69.00	-7.8	12,470	-0.06%
2021/11/12	12	67.26	0	0.00	68.50	12	12,312	0.10%
2021/11/11	8	66.90	0	0.00	66.70	8	12,278	0.07%
2021/11/09	1.4	67.00	10	66.66	67.50	-8.6	12,330	-0.07%
2021/11/08	0	0.00	11	66.55	67.50	-11	12,253	-0.09%
2021/11/05	0	0.00	8	66.68	67.00	-8	12,270	-0.07%
2021/11/04	1	68.70	0	0.00	68.50	1	12,132	0.01%
2021/11/03	7.2	69.70	1	69.50	69.60	6.2	12,059	0.05%
2021/11/02	0.2	68.83	4	69.00	68.20	-3.9	11,962	-0.03%
2021/11/01	3.2	70.76	8	70.54	70.90	-4.8	11,713	-0.04%
2021/10/29	7	71.07	1	71.90	70.90	6	11,593	0.05%
2021/10/28	0.3	69.98	5	70.00	69.90	-4.7	11,409	-0.04%
2021/10/27	11.5	69.35	16	69.08	69.90	-4.5	11,209	-0.04%
2021/10/26	12.5	65.69	3	66.86	67.20	9.5	10,637	0.09%
2021/10/25	10.7	61.27	1	61.90	61.90	9.7	10,289	0.09%
2021/10/22	8.4	59.67	3	60.50	60.80	5.4	10,202	0.05%
2021/10/21	6	58.30	0	0.00	58.20	6	10,106	0.06%
2021/10/20	0.3	57.21	1	57.00	57.30	-0.7	10,103	-0.01%
2021/10/14	0	0.00	1	54.80	54.50	-1	10,443	-0.01%
2021/10/08	0	0.00	1	56.85	56.80	-1	10,518	-0.01%
2021/10/06	1	56.70	0	0.00	55.30	1	10,674	0.01%
2021/10/05	0	0.00	10	55.30	56.00	-10	10,724	-0.09%
2021/10/04	0.3	55.70	25	55.66	55.30	-24.7	10,856	-0.23%
2021/10/01	2	56.30	1	56.20	56.00	1	11,058	0.01%
2021/09/30	1	57.50	1	57.70	57.40	0	11,098	0.00%
2021/09/29	11	57.70	1	57.00	57.40	10	11,014	0.09%
2021/09/28	10.1	57.35	3	58.00	57.90	7.1	10,929	0.06%
2021/09/27	20.4	56.96	17	57.37	56.10	3.4	10,701	0.03%
2021/09/24	15.5	60.21	0	0.00	59.80	15.5	10,230	0.15%
2021/09/23	31.1	61.02	14	60.37	61.10	17.1	9,950	0.17%
2021/09/22	45.1	82.82	44	81.75	82.30	1.1	9,324	0.01%
2021/09/17	1.6	84.14	2	85.00	85.00	-0.4	9,002	0.00%
2021/09/16	3.2	84.23	0	0.00	83.90	3.2	8,754	0.04%
2021/09/15	6.2	84.24	0	0.00	84.60	6.2	8,643	0.07%
2021/09/14	14	82.36	11	82.18	83.50	3	8,435	0.04%
2021/09/13	12	81.48	12	81.31	81.50	0	8,187	0.00%
2021/09/10	4	78.95	9	80.56	81.20	-5	7,808	-0.06%
2021/09/09	30	75.20	0	0.00	78.50	30	7,588	0.40%
2021/09/08	7.2	76.23	64.1	75.41	75.10	-56.9	7,397	-0.77%
2021/09/07	19	75.38	12	74.88	76.10	7	7,242	0.10%
2021/09/06	11.2	73.48	31	74.00	73.60	-19.9	7,053	-0.28%
2021/09/03	1	69.80	3.3	69.94	69.90	-2.3	6,790	-0.03%
2021/09/02	0	0.00	2	70.70	69.40	-2	6,743	-0.03%
2021/09/01	54	70.70	0	0.00	71.30	54	6,592	0.82%
2021/08/31	3	67.50	10	68.20	69.30	-7	6,396	-0.11%
2021/08/27	5	66.90	1	66.00	66.90	4	6,208	0.06%
2021/08/26	2	65.25	8	65.33	65.30	-6	6,145	-0.10%
2021/08/25	0	65.40	0	0.00	65.40	0	6,158	0.00%
2021/08/24	0.1	64.62	0	0.00	64.80	0.1	6,142	0.00%
2021/08/23	0	64.60	0	0.00	64.80	0	6,169	0.00%
2021/08/20	0.1	63.46	0	0.00	63.00	0.1	6,168	0.00%
2021/08/19	0.2	64.11	0	0.00	63.60	0.2	6,197	0.00%
2021/08/18	30.2	64.01	0	0.00	65.40	30.2	6,155	0.49%
2021/08/17	1.1	63.78	2	63.60	63.50	-0.9	6,094	-0.01%
2021/08/16	0	66.16	32	67.21	65.90	-32	6,041	-0.53%
2021/08/13	0.1	67.86	6	67.77	67.80	-6	5,959	-0.10%
2021/08/12	30.1	65.69	0	0.00	67.00	30.1	5,897	0.51%
2021/08/09	0	0.00	6	64.85	64.90	-6	6,139	-0.10%
2021/08/06	0	0.00	1	64.70	64.70	-1	6,274	-0.02%
2021/08/04	0	0.00	3	64.77	65.00	-3	6,738	-0.04%
2021/08/02	0	0.00	5	62.60	63.60	-5	7,003	-0.07%
2021/07/28	1	61.60	0	0.00	61.40	1	7,070	0.01%
2021/07/27	12	63.50	1	63.40	62.10	11	7,230	0.15%
2021/07/26	2	65.05	0	0.00	64.80	2	7,176	0.03%
2021/07/23	2	66.40	6	65.40	66.40	-4	7,135	-0.06%
2021/07/22	3	64.90	11	65.30	65.00	-8	6,977	-0.11%
2021/07/21	4	65.25	0	0.00	65.10	4	6,938	0.06%
2021/07/19	10	67.00	7	67.76	66.60	3	6,888	0.04%
2021/07/16	3.2	65.21	3	64.10	65.60	0.2	6,921	0.00%
2021/07/15	0	0.00	1	64.80	64.80	-1	6,945	-0.01%
2021/07/14	4	63.58	5	63.62	63.30	-1	6,955	-0.01%
2021/07/13	0.4	64.40	0	0.00	64.00	0.4	7,001	0.00%
2021/07/12	3	64.87	3	64.37	65.40	0	6,962	0.00%
2021/07/09	14	62.65	7	62.89	62.90	7	6,865	0.10%
2021/07/08	1.2	62.88	1	60.45	62.90	0.2	6,744	0.00%
2021/07/07	3	58.67	0	0.00	59.10	3	6,524	0.05%
2021/07/06	0	0.00	0.2	57.10	56.80	-0.2	6,403	0.00%
2021/07/02	0	0.00	1	56.40	56.40	-1	6,586	-0.02%
2021/06/28	1	57.00	12	56.69	57.60	-11	6,848	-0.16%
2021/06/25	0	0.00	3	54.87	54.80	-3	6,779	-0.04%
2021/06/24	0	0.00	7	54.50	54.20	-7	7,383	-0.09%
2021/06/23	5.2	53.81	5	54.00	54.00	0.2	7,402	0.00%
2021/06/22	15	53.93	0	0.00	53.80	15	7,489	0.20%
2021/06/21	6	53.72	0	0.00	53.90	6	7,565	0.08%
2021/06/16	5	53.60	0	0.00	53.40	5	7,669	0.07%
2021/06/11	1.8	53.19	0	0.00	53.20	1.8	7,884	0.02%
2021/06/10	0	0.00	0.1	52.30	52.30	-0.1	7,938	0.00%
2021/06/08	0	0.00	5	52.28	52.30	-5	8,079	-0.06%
2021/06/07	0	0.00	7	52.21	52.20	-7	8,253	-0.08%
2021/06/04	0	0.00	9	52.48	52.50	-9	8,346	-0.11%
2021/06/03	0	0.00	0.1	52.90	52.70	-0.1	8,488	0.00%
2021/06/02	3	52.30	2	52.40	52.50	1	8,578	0.01%
2021/06/01	0	0.00	2	52.50	52.50	-2	8,588	-0.02%
2021/05/31	5	52.50	0	0.00	52.50	5	8,689	0.06%
2021/05/26	0	0.00	1	51.80	51.80	-1	8,838	-0.01%
2021/05/20	11	51.52	0	0.00	51.00	11	9,068	0.12%
2021/05/18	0	0.00	2	50.90	51.00	-2	9,037	-0.02%
2021/05/17	4.5	49.64	1	50.20	48.45	3.5	8,988	0.04%
2021/05/14	1.1	50.85	1	51.50	51.00	0.1	8,783	0.00%
2021/05/13	1	49.75	0	0.00	49.85	1	8,642	0.01%
2021/05/12	2	50.20	0	0.00	50.20	2	8,526	0.02%
2021/05/11	2	53.95	11	54.95	53.80	-9	8,165	-0.11%
2021/05/10	8	54.01	1	53.80	54.60	7	7,961	0.09%
2021/05/07	6.1	52.81	2	52.95	53.50	4.1	7,907	0.05%
2021/05/06	25	53.18	0	0.00	53.00	25	7,904	0.32%
2021/05/05	0	0.00	2.5	52.82	52.50	-2.5	7,852	-0.03%
2021/05/04	7.1	53.27	1.2	53.47	52.20	5.9	7,773	0.08%
2021/05/03	0	0.00	8	53.60	53.10	-8	7,497	-0.11%
2021/04/29	0	0.00	1	53.50	53.10	-1	7,427	-0.01%
2021/04/28	10	53.70	0	0.00	53.70	10	7,378	0.14%
2021/04/27	0	0.00	10	53.80	54.10	-10	7,421	-0.13%
2021/04/26	0	0.00	1	53.80	54.30	-1	7,393	-0.01%
2021/04/23	10	53.10	7.1	52.75	53.20	2.9	7,335	0.04%
2021/04/22	1	54.40	4	53.10	52.70	-3	7,311	-0.04%
2021/04/21	1	53.90	0	0.00	54.10	1	7,133	0.01%
2021/04/20	0	0.00	2	52.90	53.10	-2	7,055	-0.03%
2021/04/19	6	52.73	17.2	52.95	53.10	-11.2	7,025	-0.16%
2021/04/16	7	50.91	5	50.54	51.40	2	6,894	0.03%
2021/04/15	0	0.00	1	49.95	50.10	-1	6,783	-0.01%
2021/04/13	0	49.90	0	0.00	49.85	0	6,716	0.00%
2021/04/12	1.2	49.80	13	49.83	49.95	-11.8	6,649	-0.18%
2021/04/08	0	0.00	10	50.10	49.80	-10	6,544	-0.15%
2021/04/07	0	0.00	2	49.95	50.00	-2	6,455	-0.03%
2021/04/06	1	50.00	0	0.00	50.00	1	6,395	0.02%
2021/04/01	12	49.73	1	49.31	49.60	11	6,285	0.17%
2021/03/31	0	0.00	1	49.25	49.50	-1	6,175	-0.02%
2021/03/30	16	48.61	0	0.00	48.90	16	6,036	0.27%
2021/03/29	3	49.70	8	48.88	48.85	-5	5,902	-0.08%
2021/03/26	1	45.35	0	0.00	45.75	1	5,279	0.02%
2021/03/25	0	0.00	3.1	45.12	45.20	-3.1	5,226	-0.06%
2021/03/22	0	0.00	2	44.35	44.85	-2	5,014	-0.04%
2021/03/19	1	44.55	14	44.29	44.55	-13	4,970	-0.26%
2021/03/18	1.6	45.24	1	45.00	45.15	0.6	4,895	0.01%
2021/03/17	1	45.15	2	45.25	45.30	-1	4,839	-0.02%
2021/03/16	1	44.40	2	44.15	44.40	-1	4,730	-0.02%
2021/03/12	0	0.00	3	43.42	43.30	-3	4,930	-0.06%
2021/03/11	0	0.00	5.1	43.81	43.80	-5.1	4,909	-0.10%
2021/03/10	3.5	43.85	7	43.57	43.85	-3.5	4,774	-0.07%
2021/03/09	13	43.12	23	43.29	43.50	-10	4,695	-0.21%
2021/03/08	13.1	42.68	5	42.59	42.75	8.1	4,623	0.18%
2021/03/05	0	0.00	15	41.90	42.15	-15	4,621	-0.32%
2021/03/03	0	0.00	7	41.92	42.05	-7	4,788	-0.15%
2021/03/02	0	0.00	16	42.03	41.60	-16	4,714	-0.34%
2021/02/25	0	0.00	2	41.70	41.65	-2	4,612	-0.04%
2021/02/24	3	41.45	1	42.05	41.45	2	4,608	0.04%
2021/02/23	18	41.70	3	41.67	41.75	15	4,563	0.33%
2021/02/22	0	0.00	1	41.20	41.20	-1	4,583	-0.02%
2021/02/19	0	0.00	2	40.75	40.90	-2	4,526	-0.04%
2021/02/18	8	40.89	0	0.00	40.90	8	4,534	0.18%
2021/02/17	3	40.25	1	40.20	40.20	2	4,507	0.04%
2021/02/05	0	0.00	2	39.48	39.50	-2	4,506	-0.04%
2021/02/04	6	39.01	0	0.00	39.45	6	4,576	0.13%
2021/02/03	5	39.25	0	0.00	39.10	5	4,711	0.11%
2021/02/01	0	0.00	0.2	38.95	38.80	-0.2	4,840	0.00%
2021/01/29	0	0.00	1	39.15	38.75	-1	4,864	-0.02%
2021/01/27	2	39.75	2	39.75	39.50	0	4,832	0.00%
2021/01/26	5	39.60	0	0.00	39.50	5	4,866	0.10%
2021/01/25	1	39.45	1	39.70	39.70	0	4,884	0.00%
2021/01/22	1	39.45	0	0.00	39.60	1	4,948	0.02%
2021/01/18	2	39.95	0	0.00	40.20	2	5,425	0.04%
2021/01/14	0	0.00	22.5	40.70	40.70	-22.5	5,366	-0.42%
2021/01/12	0	0.00	5	40.89	40.50	-5	5,374	-0.09%
2021/01/04	0	0.00	2	40.80	40.70	-2	5,346	-0.04%
2020/12/25	0	0.00	1	40.65	40.60	-1	5,433	-0.02%
2020/12/24	1	40.60	0	0.00	40.60	1	5,530	0.02%
2020/12/18	0	0.00	2	40.75	40.60	-2	5,583	-0.04%
2020/12/17	1	40.55	0	0.00	40.75	1	5,590	0.02%
2020/12/16	1	40.70	3	40.70	40.75	-2	5,582	-0.04%
2020/12/10	3	40.55	1	40.35	40.35	2	5,520	0.04%
2020/12/09	4	40.58	0	0.00	40.40	4	5,490	0.07%
2020/12/08	4	41.28	0	0.00	41.20	4	5,326	0.08%
2020/12/03	0	0.00	5	41.51	41.45	-5	5,148	-0.10%
2020/12/02	4	41.40	0	0.00	41.25	4	5,134	0.08%
2020/12/01	5.1	41.67	0	0.00	41.65	5.1	5,124	0.10%
2020/11/30	1	42.00	0	0.00	42.05	1	5,073	0.02%
2020/11/27	1	41.25	0	0.00	41.35	1	4,872	0.02%
2020/11/25	0	0.00	4	40.80	40.80	-4	5,174	-0.08%
2020/11/24	5	41.12	0	0.00	41.00	5	5,340	0.09%
2020/11/20	1	41.35	1	41.25	41.40	0	5,501	0.00%
2020/11/19	8	41.45	0	0.00	41.40	8	5,590	0.14%
2020/11/18	0.7	40.90	0	0.00	40.95	0.7	5,553	0.01%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	2	40.88	118.5	40.78	40.80	-116.5	5,871	-1.98%	大賣/鉅額交易
2020/11/13	40	40.68	0	0.00	40.70	40	6,573	0.61%
2020/11/12	0	0.00	6	40.95	40.85	-6	6,742	-0.09%
2020/11/11	1	40.85	1	40.85	41.40	0	6,913	0.00%
2020/11/10	1	41.15	1	40.70	40.65	0	6,835	0.00%
2020/11/09	2	40.20	0	0.00	40.20	2	6,776	0.03%
2020/11/05	0	0.00	20.8	40.18	40.25	-20.8	6,780	-0.31%
2020/11/03	0.2	40.00	5	40.05	40.05	-4.8	6,766	-0.07%
2020/11/02	0	0.00	2	39.55	39.70	-2	6,788	-0.03%
2020/10/30	2	39.90	0	0.00	39.50	2	6,796	0.03%
2020/10/29	4	40.09	0	0.00	40.05	4	6,757	0.06%
2020/10/28	7	40.45	3	41.05	40.55	4	6,752	0.06%
2020/10/27	11	40.45	13	40.70	41.05	-2	6,679	-0.03%
2020/10/26	0	0.00	1	38.85	38.75	-1	6,324	-0.02%
2020/10/23	0	0.00	1	38.85	38.70	-1	6,412	-0.02%
2020/10/22	0	0.00	1	38.50	38.85	-1	6,459	-0.02%
2020/10/21	30	38.60	0	0.00	38.55	30	6,530	0.46%
2020/10/20	1	38.40	0	0.00	38.50	1	6,543	0.02%
2020/10/19	3	38.48	0.2	38.55	38.55	2.8	6,523	0.04%
2020/10/16	2	38.25	0	0.00	38.20	2	6,513	0.03%
2020/10/15	1	38.75	0	0.00	38.55	1	6,509	0.02%
2020/10/12	10	38.80	0	0.00	38.85	10	6,755	0.15%
2020/10/08	1	39.60	0	0.00	39.30	1	6,856	0.01%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/06	3	39.75	0	0.00	39.90	3	6,927	0.04%
2020/09/29	2	38.83	0	0.00	38.85	2	6,951	0.03%
2020/09/24	0	0.00	15	39.40	39.40	-15	6,959	-0.22%
2020/09/23	0	0.00	2	40.15	40.20	-2	7,020	-0.03%
2020/09/22	0	41.00	0	0.00	40.85	0	7,024	0.00%
2020/09/21	2	41.60	0	0.00	41.40	2	7,034	0.03%
2020/09/18	0	0.00	5	41.65	41.70	-5	7,052	-0.07%
2020/09/17	0	41.65	0	0.00	41.50	0	7,064	0.00%
2020/09/08	0	0.00	1	41.30	41.40	-1	7,177	-0.01%
2020/09/02	0	0.00	1	41.40	41.45	-1	7,464	-0.01%
2020/09/01	3	42.17	1	42.65	41.85	2	7,474	0.03%
2020/08/31	0.3	43.20	1	43.05	43.20	-0.7	7,377	-0.01%
2020/08/28	22	41.72	6	42.75	42.20	16	7,189	0.22%
2020/08/27	9	39.73	5	40.20	40.05	4	7,080	0.06%
2020/08/26	0	0.00	1	39.20	39.35	-1	6,946	-0.01%
2020/08/25	0	39.30	0	0.00	39.00	0	6,912	0.00%
2020/08/24	3	38.10	0	0.00	37.85	3	6,825	0.04%
2020/08/21	1	38.10	0	0.00	38.25	1	6,772	0.01%
2020/08/20	3	37.38	0	0.00	37.45	3	6,713	0.04%
2020/08/19	14	37.61	1	39.15	39.05	13	6,444	0.20%
2020/08/18	3	54.67	2	54.65	54.70	1	5,689	0.02%
2020/08/17	0	0.00	1	53.70	54.40	-1	5,504	-0.02%
2020/08/14	0	0.00	5	53.00	53.10	-5	5,306	-0.09%
2020/08/04	1	52.10	0	0.00	52.20	1	5,175	0.02%
2020/08/03	0	0.00	0.1	52.00	52.20	-0.1	5,146	0.00%
2020/07/31	6	51.12	0	0.00	50.80	6	5,063	0.12%
2020/07/27	0	0.00	1	47.10	46.40	-1	4,893	-0.02%
2020/07/24	0	0.00	10	48.80	48.50	-10	4,848	-0.21%
2020/07/21	1	49.80	0	0.00	50.20	1	4,939	0.02%
2020/07/17	0	0.00	2	49.93	49.55	-2	4,874	-0.04%
2020/07/16	0	0.00	4	52.00	51.20	-4	4,761	-0.08%
2020/07/15	1	53.90	26	54.10	53.80	-25	4,637	-0.54%
2020/07/14	0	0.00	8	53.68	54.00	-8	4,523	-0.18%
2020/07/10	3	53.40	9	53.49	53.00	-6	4,428	-0.14%
2020/07/07	1	54.30	4	53.90	54.20	-3	4,296	-0.07%
2020/07/03	4	53.83	3	53.40	53.50	1	4,273	0.02%
2020/07/02	5	53.60	4	52.15	54.00	1	4,302	0.02%
2020/07/01	0	0.00	2	51.65	51.70	-2	4,350	-0.05%
2020/06/30	0	0.00	5	51.00	51.10	-5	4,565	-0.11%
2020/06/23	0	0.00	9	50.40	50.60	-9	4,522	-0.20%
2020/06/19	1	50.10	2.7	50.39	50.20	-1.7	4,583	-0.04%
2020/06/18	0	0.00	2	50.50	50.30	-2	4,597	-0.04%
2020/06/17	1	49.85	1	50.20	49.85	0	4,584	0.00%
2020/06/16	12	50.25	0	0.00	50.20	12	4,617	0.26%
2020/06/15	1	50.50	13	49.98	49.95	-12	4,641	-0.26%
2020/06/12	5	49.16	2	49.45	49.80	3	4,626	0.06%
2020/06/11	2.1	50.95	11	50.75	50.10	-8.9	4,573	-0.19%
2020/06/10	0	0.00	6	50.93	51.40	-6	4,436	-0.14%
2020/06/09	39	49.31	0	0.00	49.40	39	4,373	0.89%
2020/06/08	10	49.50	0	0.00	49.60	10	4,375	0.23%
2020/06/03	22	48.42	11	48.46	48.30	11	4,290	0.26%
2020/06/01	1	46.10	1	46.30	46.05	0	4,098	0.00%
2020/05/28	0	0.00	1	45.60	45.75	-1	3,998	-0.03%
2020/05/27	1	45.75	0	0.00	46.10	1	3,962	0.03%
2020/05/25	0	0.00	9	44.81	45.30	-9	3,901	-0.23%
2020/05/21	8	45.72	0	0.00	45.80	8	3,845	0.21%
2020/05/20	0	0.00	1	45.05	45.00	-1	3,794	-0.03%
2020/05/19	0	0.00	1	45.20	45.25	-1	3,756	-0.03%
2020/05/18	2	44.65	0	0.00	44.65	2	3,691	0.05%
2020/05/15	1	44.65	2	44.28	44.35	-1	3,640	-0.03%
2020/05/14	0	0.00	5	43.93	43.65	-5	3,569	-0.14%
2020/05/11	0	0.00	1	44.30	44.30	-1	3,489	-0.03%
2020/05/08	0	0.00	0.1	43.95	43.95	-0.1	3,459	0.00%
2020/05/07	0	0.00	7	43.65	43.90	-7	3,446	-0.20%
2020/05/06	0	0.00	2	43.60	43.55	-2	3,443	-0.06%
2020/05/05	0	0.00	14	43.64	43.80	-14	3,424	-0.41%
2020/04/29	3	44.60	0	0.00	44.65	3	3,369	0.09%
2020/04/28	9	43.28	0	0.00	43.95	9	3,313	0.27%
2020/04/27	8	42.65	0	0.00	42.75	8	3,294	0.24%
2020/04/23	10	41.85	0	0.00	41.60	10	3,202	0.31%
2020/04/21	4	41.70	0	0.00	41.20	4	3,165	0.13%
2020/04/17	0	0.00	9	42.28	41.80	-9	3,106	-0.29%
2020/04/09	2	41.45	0	0.00	41.30	2	2,923	0.07%
2020/04/06	2	41.88	0	0.00	41.95	2	2,735	0.07%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/27	11	34.39	11	34.71	34.80	0	2,431	0.00%
2020/03/26	7	33.02	0	0.00	33.75	7	2,530	0.28%
2020/03/23	0	0.00	8	30.34	30.10	-8	2,638	-0.30%
2020/03/20	8	31.62	0	0.00	31.20	8	2,635	0.30%
2020/03/19	1	30.10	14	30.10	30.10	-13	2,616	-0.50%
2020/03/17	1	34.00	0	0.00	34.05	1	2,453	0.04%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	0.1	41.75	41.75	-0.1	2,344	-0.01%
2020/01/31	1	42.45	0	0.00	42.45	1	2,736	0.04%
2020/01/20	0	0.00	2	45.45	45.45	-2	2,685	-0.07%
2020/01/09	0	0.00	0.8	44.50	44.65	-0.8	2,887	-0.03%
2019/12/30	1	45.70	0	0.00	45.50	1	2,964	0.03%
2019/12/25	0	0.00	2	45.05	45.20	-2	2,932	-0.07%
2019/12/24	0	0.00	0.4	44.70	44.70	-0.4	2,909	-0.02%
2019/12/23	1	44.55	0	0.00	43.90	1	2,739	0.04%
2019/12/11	2	45.53	0	0.00	45.50	2	2,220	0.09%
2019/12/03	2	45.95	0	0.00	46.35	2	2,115	0.09%
2019/11/22	2	46.60	0	0.00	46.45	2	1,992	0.10%
2019/11/20	0	0.00	2	47.50	47.00	-2	1,955	-0.10%
2019/11/18	11	48.35	0	0.00	47.65	11	1,887	0.58%
2019/11/15	5	47.90	0	0.00	48.15	5	1,869	0.27%
2019/11/14	5	47.00	1	48.50	48.30	4	1,824	0.22%
2019/11/08	0	0.00	1	47.55	47.35	-1	1,751	-0.06%
2019/11/07	2	47.60	1	47.50	47.45	1	1,768	0.06%
2019/11/04	0	0.00	7.2	46.59	46.60	-7.2	1,735	-0.41%
2019/11/01	0	0.00	2	46.45	46.50	-2	1,738	-0.12%
2019/10/24	0	0.00	3	46.48	46.75	-3	1,682	-0.18%
2019/10/23	1	45.95	1	46.05	45.95	0	1,629	0.00%
2019/10/21	0	0.00	1	45.80	45.75	-1	1,589	-0.06%
2019/10/18	0	0.00	6	45.28	45.50	-6	1,569	-0.38%
2019/10/17	1	44.45	25	44.98	45.30	-24	1,529	-1.57%
2019/10/15	0	0.00	12.1	44.30	44.30	-12.1	1,464	-0.82%
2019/10/02	10	42.15	0	0.00	42.15	10	1,382	0.72%
2019/09/23	0.1	41.95	0	0.00	41.95	0.1	1,463	0.01%
2019/09/18	0	0.00	10	43.16	43.15	-10	1,595	-0.63%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/11	1	43.00	0	0.00	43.00	1	1,993	0.05%
2019/09/03	0.3	42.50	0	0.00	42.50	0.3	2,025	0.01%
2019/08/22	0	43.05	0	0.00	43.20	0	2,021	0.00%
2019/08/21	2.1	42.61	0	0.00	42.85	2.1	2,063	0.10%
2019/08/14	10	43.10	0	0.00	42.75	10	1,953	0.51%
2019/08/12	0	0.00	1	42.35	42.40	-1	1,881	-0.05%
2019/08/07	0	0.00	2	40.50	40.40	-2	1,889	-0.11%
2019/08/05	0	0.00	2	40.05	40.00	-2	1,920	-0.10%
2019/07/29	0.1	41.95	0	0.00	42.00	0.1	1,968	0.01%
2019/07/24	2	41.25	0	0.00	41.05	2	1,976	0.10%
2019/07/18	0	0.00	1	41.20	41.60	-1	1,987	-0.05%
2019/07/17	2	41.45	0	0.00	41.35	2	1,998	0.10%
2019/07/16	3	41.70	0	0.00	41.85	3	1,986	0.15%
2019/07/11	5	42.70	0	0.00	42.60	5	2,087	0.24%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/01	0	0.00	5.3	44.59	44.55	-5.3	2,256	-0.24%
2019/06/28	3	44.60	0	0.00	44.40	3	2,274	0.13%
2019/06/26	2	45.30	0	0.00	45.30	2	2,392	0.08%
2019/06/20	0	0.00	1	44.20	44.20	-1	2,005	-0.05%
2019/06/12	5	41.95	0	0.00	42.20	5	1,923	0.26%
2019/06/11	5	41.95	11	42.10	42.20	-6	1,914	-0.31%
2019/06/04	1	41.05	0	0.00	40.95	1	1,909	0.05%
2019/05/31	0	0.00	1	40.85	40.90	-1	1,875	-0.05%
2019/05/28	10	41.20	0	0.00	40.75	10	1,887	0.53%
2019/05/21	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/15	0	0.00	3	40.90	41.00	-3	1,899	-0.16%
2019/05/13	5	39.90	1	39.90	39.60	4	1,847	0.22%
2019/04/29	10	42.10	9	42.07	41.80	1	1,781	0.06%
2019/04/26	10	41.70	0	0.00	41.65	10	1,777	0.56%
2019/04/19	3	42.45	0	0.00	42.75	3	1,732	0.17%
2019/04/17	5	42.80	1	42.80	42.80	4	1,650	0.24%
2019/04/16	1	42.75	0	0.00	42.75	1	1,628	0.06%
2019/04/12	5	43.65	0	0.00	43.80	5	1,574	0.32%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/08	3	44.70	0	0.00	44.60	3	1,455	0.21%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/03/29	4	45.48	1	45.80	46.60	3	1,337	0.22%
2019/03/28	1	46.50	1	46.65	46.60	0	1,231	0.00%
2019/03/27	5	47.50	0	0.00	47.45	5	1,229	0.41%
2019/03/26	1	48.30	0	0.00	48.20	1	1,224	0.08%
2019/03/20	6	48.61	0	0.00	48.75	6	1,189	0.50%
2019/03/15	0.3	47.70	0	0.00	47.95	0.3	1,154	0.02%
2019/03/13	10	47.30	0	0.00	47.35	10	1,136	0.88%
2019/03/11	5	47.50	0	0.00	47.10	5	1,157	0.43%
2019/03/06	0	0.00	1	49.15	49.25	-1	1,225	-0.08%
2019/02/21	0.9	48.20	0	0.00	48.45	0.9	1,220	0.08%
2019/02/11	0	0.00	1	46.90	46.75	-1	1,228	-0.08%
2019/01/30	0.8	46.50	0.2	46.50	46.50	0.6	1,222	0.05%
2019/01/29	0	0.00	1	46.45	46.40	-1	1,201	-0.08%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2018/12/18	0	0.00	1	46.70	46.90	-1	2,356	-0.04%
2018/12/14	0.1	47.25	0	0.00	47.25	0.1	2,400	0.00%
2018/12/11	0	0.00	16	47.00	47.00	-16	2,541	-0.63%
2018/12/10	0	0.00	3	47.20	46.80	-3	2,596	-0.12%
2018/12/07	14	47.61	0	0.00	47.70	14	2,610	0.54%
2018/12/06	2	47.43	0	0.00	47.20	2	2,643	0.08%
2018/12/05	3	48.27	48	48.02	48.50	-45	2,663	-1.69%
2018/11/23	3	46.50	0	0.00	46.55	3	2,649	0.11%
2018/11/20	4	47.05	0	0.00	47.45	4	2,711	0.15%
2018/11/19	0	0.00	1	46.25	47.25	-1	2,797	-0.04%
2018/11/16	0	46.20	0	0.00	46.20	0	2,816	0.00%
2018/11/15	5	45.92	1	45.70	45.85	4	2,841	0.14%
2018/11/14	0.1	45.00	0	0.00	45.05	0.1	2,835	0.00%
2018/11/13	0	0.00	1	44.60	44.60	-1	2,896	-0.03%
2018/11/12	6	43.85	0	0.00	43.85	6	2,915	0.21%
2018/11/09	6	43.85	0	0.00	43.85	6	2,932	0.20%
2018/11/01	6	43.10	0	0.00	43.05	6	3,045	0.20%
2018/10/30	1	41.90	0	0.00	41.95	1	3,054	0.03%
2018/10/29	0	0.00	12	42.23	41.85	-12	3,074	-0.39%
2018/10/26	0	0.00	1	42.40	42.30	-1	3,093	-0.03%
2018/10/19	0	0.00	28	43.74	43.85	-28	3,340	-0.84%
2018/10/18	0.3	44.50	0	0.00	44.35	0.3	3,332	0.01%
2018/10/17	5	45.10	0	0.00	44.95	5	3,329	0.15%
2018/10/16	10	45.35	0	0.00	44.80	10	3,318	0.30%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/11	1	49.40	0	0.00	45.40	1	3,248	0.03%
2018/10/09	48	50.58	0	0.00	50.40	48	3,134	1.53%
2018/09/26	0	0.00	4	35.95	35.75	-4	3,086	-0.13%
2018/09/25	0	0.00	2	36.10	35.95	-2	3,035	-0.07%
2018/09/21	0	0.00	1	34.95	35.15	-1	2,902	-0.03%
2018/09/17	0	35.00	0	0.00	35.20	0	2,866	0.00%
2018/09/14	0.1	34.85	0	0.00	35.05	0.1	2,836	0.01%
2018/09/13	1	34.10	2	34.40	34.80	-1	2,776	-0.04%
2018/09/12	1	33.60	0	0.00	34.05	1	2,740	0.04%
2018/09/10	0	0.00	6	33.26	33.15	-6	2,820	-0.21%
2018/09/03	2	34.10	0	0.00	34.10	2	2,918	0.07%
2018/08/29	0	0.00	2	34.50	34.50	-2	3,008	-0.07%
2018/08/27	2	34.10	0	0.00	34.10	2	3,138	0.06%
2018/08/23	5	34.40	0	0.00	34.50	5	3,259	0.15%
2018/08/20	0	0.00	0.2	34.15	34.20	-0.2	3,316	-0.01%
2018/08/15	11	34.40	4	34.38	34.30	7	3,299	0.21%
2018/08/14	0.1	33.95	10	33.95	34.00	-9.9	3,240	-0.30%
2018/08/13	0	0.00	2	33.55	33.40	-2	3,246	-0.06%
2018/08/02	10	33.60	41	33.56	33.55	-31	3,269	-0.95%
2018/07/26	2	33.78	0	0.00	33.75	2	3,267	0.06%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/23	2	33.10	2	33.10	33.00	0	3,290	0.00%
2018/07/19	0	0.00	2	34.90	34.90	-2	3,211	-0.06%
2018/07/18	40	35.30	4	35.03	35.00	36	3,209	1.12%
2018/07/17	0.1	35.00	0	0.00	35.00	0.1	3,197	0.00%
2018/07/06	1	33.60	10	33.60	33.50	-9	3,807	-0.24%
2018/07/05	2	34.25	2	34.25	33.80	0	3,893	0.00%
2018/07/02	1	34.70	0	0.00	34.70	1	4,195	0.02%
2018/06/28	2	35.00	1	35.00	34.75	1	4,195	0.02%
2018/06/27	3	34.70	0	0.00	34.70	3	4,224	0.07%
2018/06/26	1	35.35	0	0.00	35.05	1	4,254	0.02%
2018/06/22	2	35.75	0	0.00	35.70	2	4,728	0.04%
2018/06/19	0	0.00	10	35.85	35.60	-10	4,845	-0.21%
2018/06/15	11	36.10	1	35.80	36.20	10	4,892	0.20%
2018/06/08	2	36.75	0	36.65	36.70	2	4,842	0.04%
2018/06/06	1	37.00	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0	0.00	0.4	36.50	36.75	-0.4	4,780	-0.01%
2018/06/04	5	36.50	0	0.00	36.45	5	4,801	0.10%
2018/06/01	0	0.00	10	36.00	35.95	-10	4,835	-0.21%
2018/05/28	0	0.00	13	35.80	35.70	-13	4,756	-0.27%
2018/05/25	2	35.75	0	0.00	35.80	2	4,776	0.04%
2018/05/23	8	35.71	0	0.00	35.70	8	4,811	0.17%
2018/05/22	2	36.05	2	36.00	35.80	0	4,844	0.00%
2018/05/21	0	0.00	3	35.50	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	4	35.89	0	0.00	35.80	4	4,922	0.08%
2018/05/14	1	35.75	1	35.85	35.85	0	5,091	0.00%
2018/05/11	0	0.00	1	35.70	35.55	-1	5,102	-0.02%
2018/05/09	2	35.45	2	35.45	35.45	0	5,117	0.00%
2018/05/04	0	0.00	1	35.15	35.10	-1	5,199	-0.02%
2018/05/03	0	0.00	1	35.65	35.50	-1	5,208	-0.02%
2018/04/24	0	0.00	1	36.05	36.10	-1	5,321	-0.02%
2018/04/23	0	0.00	1	36.40	36.30	-1	5,321	-0.02%
2018/04/19	1	36.25	10	36.20	36.25	-9	5,352	-0.17%
2018/04/18	0	0.00	4	36.03	36.00	-4	5,335	-0.07%
2018/04/17	0	0.00	4	35.54	35.60	-4	5,330	-0.08%
2018/04/16	0	0.00	10	36.45	36.50	-10	5,231	-0.19%
2018/04/13	1	36.50	2	36.53	36.50	-1	5,228	-0.02%
2018/04/12	5	36.24	10	36.15	36.20	-5	5,221	-0.10%
2018/04/11	5	35.94	1.2	35.74	35.80	3.8	5,124	0.07%
2018/04/10	4	35.50	3	35.63	35.60	1	5,051	0.02%
2018/04/09	6	35.00	10	35.25	35.40	-4	4,957	-0.08%
2018/03/30	1	34.10	2	34.20	34.10	-1	4,768	-0.02%
2018/03/29	1	34.25	12	34.24	34.30	-11	4,727	-0.23%
2018/03/28	12	34.40	8.4	34.50	34.45	3.6	4,707	0.08%
2018/03/27	33.4	35.26	9	34.71	34.55	24.4	4,635	0.53%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	1	33.35	0	0.00	33.90	1	4,117	0.02%
2018/03/22	1	34.05	5	34.51	34.00	-4	4,039	-0.10%
2018/03/21	6	34.33	4	34.11	34.35	2	3,971	0.05%
2018/03/19	0	0.00	2	33.90	33.90	-2	3,880	-0.05%
2018/03/15	0	0.00	15	33.84	33.90	-15	3,810	-0.39%
2018/03/12	6	33.66	8	33.70	33.70	-2	3,719	-0.05%
2018/03/09	12	33.30	0	0.00	33.25	12	3,724	0.32%
2018/03/08	4	33.54	0	0.00	33.35	4	3,730	0.11%
2018/03/07	6	33.05	3	33.10	33.20	3	3,665	0.08%
2018/03/05	5	32.35	0	0.00	32.35	5	3,664	0.14%
2018/03/02	2	32.45	1	32.50	32.40	1	3,639	0.03%
2018/03/01	5	32.60	0	0.00	32.50	5	3,660	0.14%
2018/02/27	1	32.60	2	32.75	32.15	-1	3,672	-0.03%
2018/02/26	2	32.68	0	0.00	32.80	2	3,680	0.05%
2018/02/21	0	0.00	1	31.70	31.65	-1	4,040	-0.02%
2018/02/07	16	30.88	0	0.00	30.85	16	4,550	0.35%
2018/02/06	2	31.10	5	30.45	30.70	-3	4,537	-0.07%
2018/02/01	1	33.10	0	0.00	33.10	1	4,478	0.02%
2018/01/30	0	0.00	3	33.30	33.05	-3	4,627	-0.06%
2018/01/29	1	33.75	0	0.00	33.65	1	4,610	0.02%
2018/01/25	2	34.10	4	33.95	33.95	-2	4,586	-0.04%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/23	1	33.45	0	0.00	33.35	1	4,566	0.02%
2018/01/19	2	33.35	0	0.00	33.20	2	4,683	0.04%
2018/01/18	0	0.00	2	33.80	33.65	-2	4,640	-0.04%
2018/01/17	0	0.00	2	33.85	33.80	-2	4,614	-0.04%
2018/01/16	2	33.85	1	33.85	33.95	1	4,600	0.02%
2018/01/15	0.1	33.45	11	33.47	33.65	-10.9	4,564	-0.24%
2018/01/12	0	0.00	5	33.35	33.40	-5	4,529	-0.11%
2018/01/10	2	33.33	3	33.27	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	1	33.15	33.30	-1	4,468	-0.02%
2018/01/08	3	33.35	2	33.35	33.30	1	4,471	0.02%
2018/01/05	0	0.00	2	32.83	33.10	-2	4,407	-0.05%
2018/01/03	2	32.35	2	32.30	32.40	0	4,313	0.00%