潤泰新 (9945)-群益金鼎-三重券商分點個股進出

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
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064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－群益金鼎-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/12/03	1	45.60	0	0.00	45.75	1	5,796	0.02%
2024/11/29	1	44.95	1	44.95	44.80	0	5,961	0.00%
2024/11/28	0	0.00	1	44.90	44.90	-1	6,087	-0.02%
2024/11/27	4.1	45.39	5	45.05	45.00	-0.9	6,110	-0.01%
2024/11/26	2	46.20	3	46.57	46.10	-1	6,053	-0.02%
2024/11/25	1	46.35	0	0.00	46.50	1	6,077	0.02%
2024/11/21	2	46.20	0	0.00	46.05	2	6,169	0.03%
2024/11/20	1	46.65	1	46.70	46.20	0	6,389	0.00%
2024/11/19	2	46.20	1	46.40	46.55	1	6,536	0.02%
2024/11/18	5	46.35	0	0.00	46.20	5	6,778	0.07%
2024/11/15	0	0.00	3	46.30	46.35	-3	6,900	-0.04%
2024/11/14	0	0.00	0.5	46.20	45.80	-0.5	7,093	-0.01%
2024/11/13	3	46.82	0	0.00	46.85	3	7,173	0.04%
2024/11/11	4	48.30	1	48.20	48.20	3	7,534	0.04%
2024/11/08	1	47.40	1	47.95	47.50	0	7,596	0.00%
2024/11/06	1	46.70	4	47.20	46.70	-3	7,958	-0.04%
2024/11/05	0	0.00	5	47.08	47.30	-5	8,166	-0.06%
2024/11/04	1	46.60	0	0.00	47.00	1	8,691	0.01%
2024/11/01	0	0.00	1.2	47.00	47.15	-1.2	9,292	-0.01%
2024/10/30	1.1	46.11	0	0.00	46.50	1.1	9,873	0.01%
2024/10/29	2	46.38	0	0.00	46.80	2	10,286	0.02%
2024/10/24	0	0.00	2	47.15	47.05	-2	11,765	-0.02%
2024/10/23	2	47.03	0	0.00	47.00	2	12,703	0.02%
2024/10/22	2	47.20	15	47.20	47.25	-13	13,277	-0.10%
2024/10/21	5	47.89	0	0.00	47.45	5	13,604	0.04%
2024/10/18	0	0.00	14	48.33	48.30	-14	14,073	-0.10%
2024/10/17	0	0.00	13	48.25	48.20	-13	14,677	-0.09%
2024/10/16	5	47.40	1	47.50	47.35	4	15,751	0.03%
2024/10/15	0	0.00	1	47.50	47.90	-1	16,422	-0.01%
2024/10/14	6	46.94	2	46.90	46.90	4	16,907	0.02%
2024/10/09	0	0.00	3	47.38	47.70	-3	17,758	-0.02%
2024/10/04	12	47.58	1	47.55	47.80	11	17,865	0.06%
2024/10/01	2	48.60	0	0.00	48.25	2	17,859	0.01%
2024/09/30	0	0.00	1	48.50	48.95	-1	17,881	-0.01%
2024/09/27	0	0.00	16	48.15	48.20	-16	17,869	-0.09%
2024/09/26	0	0.00	2	48.00	48.00	-2	17,873	-0.01%
2024/09/25	0	0.00	1	47.90	47.90	-1	17,886	-0.01%
2024/09/23	5	46.70	0.1	47.05	46.95	4.9	18,001	0.03%
2024/09/20	21.8	47.44	48	46.90	47.50	-26.2	17,966	-0.15%
2024/09/19	0	0.00	12	49.06	49.25	-12	17,660	-0.07%
2024/09/18	0	0.00	2	47.45	47.45	-2	17,515	-0.01%
2024/09/16	1	47.25	1	47.35	47.20	0	17,591	0.00%
2024/09/13	1	46.80	1	47.15	46.95	0	17,663	0.00%
2024/09/12	1	46.60	2	46.60	46.50	-1	17,817	-0.01%
2024/09/11	0.1	45.95	2	46.10	45.85	-1.9	17,935	-0.01%
2024/09/10	15	45.70	0	0.00	45.00	15	17,986	0.08%
2024/09/09	3	45.50	4	45.85	45.85	-1	18,000	-0.01%
2024/09/06	4	46.63	0	0.00	46.85	4	18,050	0.02%
2024/09/05	23	46.82	6	47.15	46.75	17	18,399	0.09%
2024/09/04	7.1	45.75	5	46.32	46.40	2.1	19,016	0.01%
2024/09/03	4	48.00	0	0.00	47.55	4	19,740	0.02%
2024/09/02	25.1	48.82	0	0.00	48.40	25.1	19,835	0.13%
2024/08/30	30	48.33	7	48.89	49.25	23	19,898	0.12%
2024/08/29	29	48.31	21	48.01	48.20	8	19,899	0.04%
2024/08/28	3	48.40	2	48.50	48.65	1	19,946	0.01%
2024/08/27	0	0.00	10	48.00	48.20	-10	20,300	-0.05%
2024/08/26	16	48.48	21	48.67	47.95	-5	20,457	-0.02%
2024/08/23	21	47.96	8.2	47.71	48.10	12.8	20,621	0.06%
2024/08/22	3	47.12	2	47.63	47.65	1	20,803	0.00%
2024/08/20	4	49.00	1	48.75	48.60	3	20,668	0.01%
2024/08/19	3	49.92	1	49.80	49.80	2	20,739	0.01%
2024/08/16	2.5	50.14	3.9	50.23	50.30	-1.4	20,846	-0.01%
2024/08/15	4.5	49.79	10	49.54	49.25	-5.5	20,953	-0.03%
2024/08/14	2	50.45	12	49.61	49.85	-10	21,276	-0.05%
2024/08/13	15.5	47.87	2	48.15	48.10	13.5	21,602	0.06%
2024/08/12	0	0.00	3	48.57	48.35	-3	22,421	-0.01%
2024/08/09	24	47.79	6	48.03	47.20	18	23,376	0.08%
2024/08/08	2	46.15	13	46.74	46.60	-11	23,865	-0.05%
2024/08/07	29	46.18	13	46.27	46.10	16	24,386	0.07%
2024/08/06	15	45.23	0	0.00	44.80	15	24,376	0.06%
2024/08/05	26	46.04	31	45.71	45.35	-5	24,069	-0.02%
2024/08/02	19	50.52	2	49.25	49.40	17	23,818	0.07%
2024/08/01	1	53.00	37	52.75	52.80	-36	23,733	-0.15%
2024/07/31	4	51.25	11	51.71	51.20	-7	24,074	-0.03%
2024/07/30	20	50.85	2.3	50.23	51.50	17.8	25,394	0.07%
2024/07/29	39.2	52.05	14.7	52.33	51.00	24.5	26,371	0.09%
2024/07/26	14	50.05	359	50.44	51.30	-345	25,852	-1.33%	大賣/鉅額交易
2024/07/23	343	49.24	35.2	48.58	49.80	307.8	25,150	1.22%	大買/鉅額交易
2024/07/22	2	47.10	5	46.54	46.55	-3	24,823	-0.01%
2024/07/19	12	48.35	19.6	48.01	48.05	-7.6	24,512	-0.03%
2024/07/18	31	49.86	26	49.73	49.40	5	24,073	0.02%
2024/07/17	15	48.82	104.4	48.91	49.40	-89.4	23,523	-0.38%	大賣/
2024/07/16	40.1	45.86	30	46.38	46.50	10.1	22,641	0.04%
2024/07/15	9.3	47.02	0.4	47.20	46.40	8.9	22,146	0.04%
2024/07/12	13	47.10	16.8	48.20	46.70	-3.8	21,931	-0.02%
2024/07/11	10	46.30	0	0.00	45.75	10	21,284	0.05%
2024/07/05	1	44.90	5	45.03	44.65	-4	21,124	-0.02%
2024/07/04	20	45.31	0	0.00	45.15	20	21,096	0.09%
2024/07/03	0	0.00	1	45.25	45.35	-1	21,043	0.00%
2024/07/01	3	43.55	3	43.90	44.25	0	20,882	0.00%
2024/06/28	0	0.00	18	43.91	43.60	-18	20,858	-0.09%
2024/06/27	3	43.85	0	0.00	43.30	3	20,812	0.01%
2024/06/26	0	0.00	3	44.43	44.00	-3	20,665	-0.01%
2024/06/25	0	0.00	2	44.55	44.55	-2	20,604	-0.01%
2024/06/24	1	44.85	0.2	44.80	44.80	0.9	20,567	0.00%
2024/06/21	1	44.95	10.5	45.05	44.95	-9.5	20,541	-0.05%
2024/06/20	1	45.45	0	0.00	45.45	1	20,485	0.00%
2024/06/19	11	45.55	0	0.00	45.35	11	20,455	0.05%
2024/06/18	1	45.75	1	46.19	46.00	0	20,390	0.00%
2024/06/17	1	45.25	0	0.00	44.85	1	20,346	0.00%
2024/06/14	1	45.55	2	46.10	45.50	-1	20,393	0.00%
2024/06/13	2	44.70	0.7	45.26	45.05	1.3	20,327	0.01%
2024/06/12	5.2	44.61	0.4	44.75	44.35	4.8	20,310	0.02%
2024/06/11	26.3	47.09	4	46.24	45.85	22.3	20,240	0.11%
2024/06/07	20.4	46.82	70.1	47.70	47.55	-49.7	19,610	-0.25%
2024/06/06	2	44.65	1	44.70	45.05	1	18,810	0.01%
2024/06/05	1	45.40	4	44.55	45.15	-3	18,715	-0.02%
2024/06/03	5	44.60	0	0.00	44.70	5	18,502	0.03%
2024/05/31	12	44.80	3	45.40	44.60	9	18,451	0.05%
2024/05/30	5.3	44.24	2	43.85	43.85	3.3	18,087	0.02%
2024/05/29	4	44.69	0.5	44.75	44.55	3.5	17,968	0.02%
2024/05/28	13	44.68	24	45.28	45.40	-11	17,733	-0.06%
2024/05/27	30	44.00	0	0.00	43.80	30	17,509	0.17%
2024/05/24	13	43.64	0	0.00	43.65	13	17,380	0.07%
2024/05/23	2.2	43.51	3.2	43.90	43.25	-1	17,248	-0.01%
2024/05/22	3.3	44.82	9	44.67	44.70	-5.7	16,941	-0.03%
2024/05/21	3	44.60	0	0.00	44.35	3	16,725	0.02%
2024/05/20	30.3	46.22	98	45.43	45.30	-67.7	16,394	-0.41%
2024/05/17	47.4	47.49	52.6	47.22	46.60	-5.2	15,907	-0.03%
2024/05/16	40.3	47.44	46.3	47.55	46.90	-6	15,266	-0.04%
2024/05/15	27	45.62	45.3	45.81	46.55	-18.3	14,328	-0.13%
2024/05/14	28.4	42.89	4	42.94	42.65	24.4	13,293	0.18%
2024/05/13	17.2	43.01	20	43.30	43.90	-2.8	12,576	-0.02%
2024/05/10	10	40.64	1	40.75	40.50	9	11,860	0.08%
2024/05/09	4.3	40.40	4	40.79	40.20	0.3	11,642	0.00%
2024/05/08	19.2	40.68	5	41.12	40.70	14.2	11,406	0.12%
2024/05/07	6.1	42.43	12	42.25	41.80	-5.9	11,071	-0.05%
2024/05/06	43.1	43.49	20.9	43.27	43.10	22.2	10,526	0.21%
2024/05/03	66.2	42.38	43.7	42.65	42.45	22.5	9,754	0.23%
2024/05/02	10	41.34	48	42.09	42.25	-38	8,177	-0.46%
2024/04/30	33	39.15	12	39.30	38.45	21	6,856	0.31%
2024/04/29	33.3	38.55	22	38.72	38.75	11.3	6,442	0.17%
2024/04/26	3	37.82	27	37.80	37.90	-24	6,187	-0.39%
2024/04/25	0	0.00	1	36.85	36.85	-1	5,946	-0.02%
2024/04/23	17	36.80	0	0.00	36.95	17	5,998	0.28%
2024/04/22	9	36.91	0	0.00	36.60	9	6,018	0.15%
2024/04/19	4	36.35	15	35.80	36.15	-11	5,776	-0.19%
2024/04/18	6	35.89	2	36.10	36.45	4	5,567	0.07%
2024/04/17	0	0.00	2	34.73	34.85	-2	5,274	-0.04%
2024/04/12	10	34.90	0	0.00	34.95	10	5,140	0.19%
2024/04/10	0	0.00	2	35.10	35.00	-2	5,094	-0.04%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/04/01	10	35.20	0	0.00	35.45	10	5,485	0.18%
2024/03/28	2.2	35.33	0.9	35.20	35.05	1.3	5,454	0.02%
2024/03/26	2	35.13	0	0.00	35.20	2	5,387	0.04%
2024/03/25	1	35.25	0	0.00	35.15	1	5,356	0.02%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	2	34.95	35.35	-2	5,325	-0.04%
2024/03/20	6	33.96	45	33.85	34.15	-39	5,712	-0.68%
2024/03/19	17.7	34.26	0	0.00	34.10	17.7	5,745	0.31%
2024/03/18	5	34.73	1	34.75	34.70	4	5,617	0.07%
2024/03/15	1.2	35.19	0	0.00	35.00	1.2	5,568	0.02%
2024/03/14	45	35.44	15.5	35.40	35.50	29.5	5,457	0.54%
2024/03/13	0.1	36.80	0	0.00	36.85	0.1	5,191	0.00%
2024/03/11	11	36.24	0	0.00	36.40	11	5,193	0.21%
2024/03/07	3	35.67	0	0.00	35.85	3	5,293	0.06%
2024/03/04	5.1	35.76	0	0.00	35.65	5.1	5,303	0.10%
2024/03/01	1.1	36.01	0	0.00	36.00	1.1	5,261	0.02%
2024/02/29	0	0.00	0.1	36.15	36.35	-0.1	5,261	0.00%
2024/02/21	1	36.80	5	36.90	36.85	-4	5,353	-0.07%
2024/02/19	5	36.71	0.6	36.80	37.15	4.4	5,410	0.08%
2024/02/02	0.1	36.00	1	36.00	36.05	-1	5,491	-0.02%
2024/02/01	0	36.05	0.3	36.00	36.10	-0.2	5,476	0.00%
2024/01/26	0	0.00	2.3	36.33	36.35	-2.3	5,520	-0.04%
2024/01/25	1	35.80	0	0.00	35.80	1	5,497	0.02%
2024/01/24	2	36.00	2	36.30	36.00	0	5,483	0.00%
2024/01/23	0	0.00	0.3	35.70	35.60	-0.3	5,510	-0.01%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0	0.00	0.1	35.55	35.45	-0.1	5,473	0.00%
2024/01/17	0.1	35.60	0	0.00	34.90	0.1	5,386	0.00%
2024/01/16	15.2	36.05	0	0.00	35.90	15.2	5,227	0.29%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/11	1	36.95	0	0.00	37.00	1	5,185	0.02%
2024/01/05	2	38.15	10	38.55	38.05	-8	5,057	-0.16%
2024/01/04	5	38.55	25	38.52	38.55	-20	5,023	-0.40%
2024/01/03	5.1	38.70	2	38.70	38.70	3.1	5,005	0.06%
2024/01/02	5	38.83	5	38.62	39.25	0	4,893	0.00%
2023/12/29	6	37.78	6	38.19	37.75	0	4,681	0.00%
2023/12/28	18.4	37.76	5	37.70	37.85	13.4	4,656	0.29%
2023/12/27	0	0.00	3	36.95	37.00	-3	4,579	-0.07%
2023/12/26	0	0.00	1	36.70	36.70	-1	4,532	-0.02%
2023/12/25	1	36.50	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.35	0	0.00	36.25	1	4,613	0.02%
2023/12/21	0.1	36.60	0.3	36.60	36.40	-0.2	4,779	-0.01%
2023/12/19	0	0.00	5	36.30	36.45	-5	4,859	-0.10%
2023/12/18	0	0.00	4.6	37.05	37.00	-4.6	4,835	-0.10%
2023/12/15	4.1	37.00	4	37.08	36.75	0.1	4,782	0.00%
2023/12/14	15	37.05	1	36.80	36.95	14	4,295	0.33%
2023/12/12	1	36.30	0	0.00	36.20	1	4,244	0.02%
2023/12/11	4	36.45	1	36.65	36.50	3	4,281	0.07%
2023/12/08	3	36.65	0	0.00	36.60	3	4,310	0.07%
2023/12/07	0.1	37.20	1	37.00	36.90	-0.9	4,314	-0.02%
2023/12/06	5	37.30	4	37.43	37.30	1	4,430	0.02%
2023/12/05	6.4	36.82	0	0.00	36.75	6.4	4,490	0.14%
2023/12/04	4	37.05	14	36.94	37.15	-10	4,754	-0.21%
2023/12/01	0	0.00	0.2	35.80	35.80	-0.2	4,689	0.00%
2023/11/30	5	35.80	0	0.00	35.80	5	4,809	0.10%
2023/11/29	0.3	35.85	0	0.00	35.85	0.3	4,766	0.01%
2023/11/28	0	0.00	3	35.77	35.85	-3	4,739	-0.06%
2023/11/27	4	35.80	0	0.00	35.50	4	4,695	0.09%
2023/11/24	0	0.00	27	35.90	35.85	-27	4,687	-0.58%
2023/11/21	1	35.75	0	0.00	35.95	1	4,810	0.02%
2023/11/20	2	35.93	0	0.00	35.80	2	4,752	0.04%
2023/11/16	6	36.80	17	37.16	36.80	-11	4,779	-0.23%
2023/11/15	24	36.46	1	36.30	36.70	23	4,790	0.48%
2023/11/14	9	35.47	5	35.50	35.50	4	4,642	0.09%
2023/11/13	0	0.00	1	34.75	34.70	-1	4,594	-0.02%
2023/11/09	1	34.35	0	0.00	34.35	1	4,623	0.02%
2023/11/03	10	33.95	2	33.95	34.10	8	4,757	0.17%
2023/11/02	0.2	33.30	0	0.00	33.25	0.2	4,809	0.00%
2023/11/01	0	0.00	0.9	32.55	32.60	-0.9	4,827	-0.02%
2023/10/31	1.2	32.66	2.7	33.03	32.40	-1.5	4,855	-0.03%
2023/10/26	5.5	33.25	0	0.00	33.10	5.5	4,967	0.11%
2023/10/25	2	33.70	2	33.70	33.80	0	5,042	0.00%
2023/10/24	2	33.40	0	0.00	33.55	2	5,088	0.04%
2023/10/23	2	33.30	0	0.00	33.20	2	5,127	0.04%
2023/10/20	7	32.99	0	0.00	33.20	7	5,154	0.14%
2023/10/19	11.1	33.52	0	0.00	33.40	11.1	5,153	0.22%
2023/10/17	2.2	35.00	0	0.00	34.65	2.2	5,158	0.04%
2023/10/13	0	35.60	1	35.75	35.40	-1	5,276	-0.02%
2023/10/05	0	0.00	0.1	34.25	34.25	-0.1	5,450	0.00%
2023/10/04	5	34.15	18	34.30	34.00	-13	5,481	-0.24%
2023/10/03	5.2	34.95	0	0.00	34.90	5.2	5,447	0.10%
2023/10/02	1.1	35.40	0	0.00	35.20	1.1	5,416	0.02%
2023/09/27	1	35.20	0	0.00	35.20	1	5,440	0.02%
2023/09/26	1.2	35.38	0	0.00	35.30	1.2	5,428	0.02%
2023/09/13	1	35.60	6	35.30	34.90	-5	5,230	-0.10%
2023/09/07	5.1	35.00	0	0.00	35.00	5.1	5,454	0.09%
2023/09/06	0.1	35.85	3	35.90	35.60	-2.9	5,452	-0.05%
2023/09/05	5	36.47	0	0.00	36.40	5	5,413	0.09%
2023/09/04	0	0.00	6	36.52	36.10	-6	5,409	-0.11%
2023/09/01	0	0.00	3	36.68	36.60	-3	5,424	-0.06%
2023/08/31	2	36.40	1	36.60	36.85	1	5,542	0.02%
2023/08/30	0	0.00	6.5	36.57	36.60	-6.5	5,703	-0.11%
2023/08/29	1	36.20	6	36.66	36.65	-5	5,614	-0.09%
2023/08/28	0	0.00	6.7	35.68	35.70	-6.7	5,309	-0.13%
2023/08/25	0	0.00	2	34.70	34.50	-2	5,274	-0.04%
2023/08/24	1	33.10	0	0.00	33.30	1	5,180	0.02%
2023/08/23	5.2	33.30	0	0.00	33.00	5.2	5,192	0.10%
2023/08/22	3	33.33	0	0.00	33.35	3	5,227	0.06%
2023/08/21	1	33.25	0	0.00	33.65	1	5,272	0.02%
2023/08/18	0.4	33.16	0	0.00	33.20	0.4	5,260	0.01%
2023/08/17	8.1	33.13	0	0.00	33.20	8.1	5,242	0.15%
2023/08/16	3.3	34.02	0	0.00	33.80	3.3	5,159	0.06%
2023/08/14	13.1	35.04	0	0.00	34.55	13.1	5,142	0.25%
2023/08/11	3	35.15	0	0.00	35.05	3	5,142	0.06%
2023/08/10	5	34.75	15	34.75	34.55	-10	5,136	-0.19%
2023/08/09	0	0.00	7	35.00	34.85	-7	5,172	-0.14%
2023/08/04	2	34.90	3	35.40	35.15	-1	5,202	-0.02%
2023/08/01	0	35.85	0	0.00	35.75	0	5,177	0.00%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/25	1	35.05	0	0.00	35.05	1	5,106	0.02%
2023/07/20	0	0.00	12	35.10	35.70	-12	5,147	-0.23%
2023/07/19	2	35.15	0	0.00	35.10	2	5,134	0.04%
2023/07/14	0	0.00	18	35.50	35.55	-18	5,150	-0.35%
2023/07/11	7	35.99	3	35.83	35.70	4	5,168	0.08%
2023/07/07	4	35.18	0	0.00	35.40	4	5,242	0.08%
2023/07/06	1	35.85	0	0.00	35.55	1	5,242	0.02%
2023/07/05	1	36.30	4	36.20	36.15	-3	5,169	-0.06%
2023/07/04	1	36.00	0	0.00	36.00	1	5,189	0.02%
2023/06/28	5	36.05	0	0.00	36.15	5	5,450	0.09%
2023/06/27	0	0.00	3	36.15	35.95	-3	5,485	-0.05%
2023/06/26	15	36.13	13	36.20	36.05	2	5,566	0.04%
2023/06/21	0.1	36.10	17	36.00	35.85	-17	5,604	-0.30%
2023/06/16	2	36.48	0	0.00	36.05	2	6,138	0.03%
2023/06/14	6	36.44	0	0.00	36.50	6	6,906	0.09%
2023/06/13	1	36.75	4	36.86	36.75	-3	7,974	-0.04%
2023/06/12	2	35.80	0	0.00	35.55	2	7,935	0.03%
2023/06/09	8	36.14	0	0.00	36.10	8	7,948	0.10%
2023/06/08	0	0.00	2	36.38	36.25	-2	7,979	-0.03%
2023/06/07	5	36.80	0	0.00	36.85	5	7,999	0.06%
2023/06/06	4	36.69	13	36.68	37.00	-9	7,968	-0.11%
2023/06/05	37.2	36.85	5	36.90	36.95	32.2	7,832	0.41%
2023/06/02	3	34.90	0	0.00	35.05	3	7,564	0.04%
2023/06/01	2	34.83	0	0.00	34.90	2	7,550	0.03%
2023/05/30	0	0.00	1	35.05	35.05	-1	7,560	-0.01%
2023/05/29	0.1	34.90	0	0.00	35.00	0.1	7,700	0.00%
2023/05/15	0	0.00	0.5	34.25	34.50	-0.5	7,585	-0.01%
2023/05/10	0	0.00	1	35.50	35.50	-1	7,450	-0.01%
2023/05/09	0	35.95	0	0.00	35.75	0	7,428	0.00%
2023/05/08	0	0.00	0.6	35.90	35.80	-0.6	7,447	-0.01%
2023/05/05	0	35.85	0	0.00	35.60	0	7,437	0.00%
2023/05/04	0	35.50	2	35.60	35.80	-2	7,481	-0.03%
2023/05/03	3	35.40	2	35.40	35.35	1	7,492	0.01%
2023/04/26	0	35.35	0	0.00	35.65	0	7,742	0.00%
2023/04/21	1.2	35.14	0	0.00	35.15	1.2	7,666	0.02%
2023/04/20	1	35.15	1	35.15	35.05	0	7,657	0.00%
2023/04/19	3.2	35.47	0	0.00	35.45	3.2	7,673	0.04%
2023/04/18	3.3	35.68	0	0.00	35.50	3.3	7,615	0.04%
2023/04/14	0	0.00	1	35.90	36.10	-1	7,546	-0.01%
2023/04/07	0	0.00	2.4	35.60	35.65	-2.4	7,407	-0.03%
2023/04/06	3.1	35.33	0	0.00	35.15	3.1	7,338	0.04%
2023/03/31	0	0.00	2	35.40	35.35	-2	7,291	-0.03%
2023/03/29	0	0.00	0.1	34.95	34.90	-0.1	7,244	0.00%
2023/03/28	1	35.50	2	35.35	35.20	-1	7,227	-0.01%
2023/03/27	0.1	35.55	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	3	35.87	0	0.00	35.85	3	7,204	0.04%
2023/03/22	4	35.89	1.1	35.90	35.95	2.9	7,126	0.04%
2023/03/21	2	35.23	6	35.60	35.65	-4	6,984	-0.06%
2023/03/20	13.7	34.38	2	34.35	34.30	11.7	6,702	0.18%
2023/03/17	1	36.30	0.5	36.45	36.25	0.5	6,127	0.01%
2023/03/16	10	36.22	4	36.34	36.25	6	5,954	0.10%
2023/03/15	9.5	38.35	0.8	38.35	38.35	8.7	4,988	0.17%
2023/03/14	3	42.55	1	42.75	42.60	2	4,968	0.04%
2023/03/10	4.8	43.42	0	0.00	43.25	4.8	5,008	0.10%
2023/03/09	1	44.30	0	0.00	44.10	1	4,978	0.02%
2023/03/02	1	43.05	2	43.05	43.30	-1	5,100	-0.02%
2023/03/01	2	43.78	0	0.00	43.60	2	5,047	0.04%
2023/02/24	1	44.30	0	0.00	44.45	1	4,887	0.02%
2023/02/23	0	0.00	10	44.50	44.50	-10	4,861	-0.21%
2023/02/22	1	44.05	0	0.00	44.20	1	4,838	0.02%
2023/02/21	14.3	44.29	0	0.00	44.40	14.3	4,897	0.29%
2023/02/20	0	0.00	2	44.25	44.40	-2	5,036	-0.04%
2023/02/17	1	43.90	0	0.00	44.10	1	5,103	0.02%
2023/02/13	4.2	43.99	14	43.55	44.05	-9.8	5,538	-0.18%
2023/02/10	3	44.43	0	0.00	44.40	3	5,566	0.05%
2023/02/08	1	44.75	10	44.70	44.75	-9	5,670	-0.16%
2023/02/06	1.1	44.85	0	0.00	44.70	1.1	5,741	0.02%
2023/02/02	1	45.25	1.5	45.40	45.40	-0.5	5,807	-0.01%
2023/01/31	4	45.18	0	0.00	44.75	4	6,156	0.06%
2023/01/17	5	43.60	0	0.00	43.90	5	6,144	0.08%
2023/01/12	2.1	43.25	0	0.00	43.30	2.1	6,316	0.03%
2023/01/11	3	43.38	1.4	43.49	43.35	1.6	6,377	0.03%
2023/01/10	5	43.30	0	0.00	43.30	5	6,394	0.08%
2023/01/09	0.3	43.60	0	0.00	43.75	0.3	6,410	0.00%
2023/01/06	0	0.00	300	43.21	43.10	-300	6,440	-4.66%	大賣/鉅額交易
2023/01/04	0	0.00	3	43.48	43.35	-3	6,948	-0.04%
2023/01/03	1	42.50	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	3	43.27	43.25	-3	6,996	-0.04%
2022/12/29	32	42.57	0	0.00	42.65	32	7,015	0.46%
2022/12/28	1.6	43.28	0	0.00	43.15	1.6	7,027	0.02%
2022/12/27	0	0.00	1	43.95	43.90	-1	7,143	-0.01%
2022/12/26	1.1	43.55	1	43.75	43.65	0.1	7,206	0.00%
2022/12/23	2.1	43.66	0	0.00	43.65	2.1	7,254	0.03%
2022/12/22	0	0.00	9	44.36	44.35	-9	7,273	-0.12%
2022/12/21	2.1	43.00	7	43.20	43.15	-4.9	7,318	-0.07%
2022/12/20	7.2	42.66	6.1	43.09	42.50	1.1	7,291	0.02%
2022/12/16	0.3	44.67	1	44.40	44.40	-0.7	7,295	-0.01%
2022/12/15	0.5	44.80	0	0.00	45.05	0.5	7,276	0.01%
2022/12/14	1	44.90	0	0.00	45.00	1	7,264	0.01%
2022/12/12	1.7	44.59	0	0.00	44.35	1.7	7,191	0.02%
2022/12/09	0	0.00	0.2	45.05	44.85	-0.2	7,209	0.00%
2022/12/08	3	44.30	1	44.75	44.50	2	7,180	0.03%
2022/12/07	0.1	45.70	0	0.00	45.60	0.1	7,113	0.00%
2022/12/06	2	46.65	0.7	46.90	46.45	1.3	6,971	0.02%
2022/12/02	1	46.25	0	0.00	45.95	1	6,853	0.01%
2022/12/01	1.2	46.58	0	0.00	46.35	1.2	6,845	0.02%
2022/11/30	5	46.25	1	46.50	46.15	4	6,800	0.06%
2022/11/29	9	45.27	8	45.65	45.90	1	6,709	0.01%
2022/11/28	0	45.25	3	44.93	45.25	-3	6,788	-0.04%
2022/11/24	1	45.10	3	44.73	45.20	-2	6,829	-0.03%
2022/11/23	1	44.35	1	44.25	44.20	0	6,810	0.00%
2022/11/22	2	44.15	0	0.00	43.95	2	6,859	0.03%
2022/11/21	0	0.00	4	44.10	44.10	-4	6,880	-0.06%
2022/11/18	1	44.20	3	44.50	44.45	-2	6,867	-0.03%
2022/11/17	5	43.53	0	0.00	43.95	5	6,861	0.07%
2022/11/16	1.4	44.59	0	0.00	44.25	1.4	6,816	0.02%
2022/11/11	2	44.20	8	44.40	44.65	-6	6,548	-0.09%
2022/11/10	0	0.00	2	43.70	43.30	-2	6,453	-0.03%
2022/11/09	4	43.78	0	0.00	43.60	4	6,546	0.06%
2022/11/08	0.4	42.81	0	0.00	43.45	0.4	6,489	0.01%
2022/11/07	2	41.65	0	0.00	41.80	2	6,546	0.03%
2022/11/03	2	40.75	0	0.00	40.35	2	6,784	0.03%
2022/11/02	0	0.00	1	40.35	40.90	-1	6,852	-0.01%
2022/10/31	0.1	39.98	0	0.00	39.60	0.1	6,907	0.00%
2022/10/28	2.3	40.37	1	40.20	40.00	1.3	6,976	0.02%
2022/10/27	4	40.01	3	39.90	40.35	1	7,020	0.01%
2022/10/26	1	57.90	34	57.54	58.00	-33	6,861	-0.48%
2022/10/25	0	58.40	12	57.73	58.10	-12	7,285	-0.16%
2022/10/21	2	60.40	0	0.00	60.40	2	7,271	0.03%
2022/10/20	1	57.70	0	0.00	60.50	1	7,414	0.01%
2022/10/19	0.9	59.47	0	0.00	58.80	0.9	7,709	0.01%
2022/10/18	0	0.00	1	58.20	59.00	-1	8,120	-0.01%
2022/10/17	1	54.80	0	0.00	57.40	1	9,704	0.01%
2022/10/14	0.3	56.50	4.5	55.80	56.50	-4.2	9,729	-0.04%
2022/10/13	5	56.28	0	0.00	54.70	5	10,220	0.05%
2022/10/12	2	55.70	2	56.05	56.60	0	9,827	0.00%
2022/10/11	0	51.90	0	0.00	51.50	0	9,732	0.00%
2022/10/07	6	53.90	3	53.60	53.60	3	9,688	0.03%
2022/10/06	11	52.97	0	0.00	53.10	11	9,659	0.11%
2022/10/05	20	51.48	1	52.40	51.40	19	9,655	0.20%
2022/10/04	0.7	49.50	0	0.00	50.30	0.7	9,677	0.01%
2022/10/03	24.1	50.14	7	49.94	49.85	17.1	9,596	0.18%
2022/09/30	2	50.40	1	50.80	51.40	1	9,546	0.01%
2022/09/29	0	0.00	1	51.40	51.40	-1	9,562	-0.01%
2022/09/28	7.3	50.91	1	50.80	50.60	6.3	9,600	0.07%
2022/09/26	4	52.80	0	0.00	53.50	4	9,574	0.04%
2022/09/22	6	56.53	1	57.00	56.50	5	9,599	0.05%
2022/09/21	0	58.50	0	0.00	58.40	0	9,561	0.00%
2022/09/19	1	58.59	0	0.00	58.00	1	9,556	0.01%
2022/09/16	7	59.59	0	0.00	59.80	7	9,573	0.07%
2022/09/14	0	59.17	0	0.00	59.00	0	9,595	0.00%
2022/09/12	0	60.50	0	0.00	60.30	0	9,658	0.00%
2022/09/07	1	58.60	2	58.30	58.00	-1	9,759	-0.01%
2022/09/06	1.1	59.80	0	0.00	60.00	1.1	9,736	0.01%
2022/09/02	3.1	60.30	0	0.00	59.20	3.1	9,859	0.03%
2022/09/01	2	60.86	0	0.00	61.30	2	9,779	0.02%
2022/08/31	0	63.50	0	0.00	63.10	0	9,717	0.00%
2022/08/30	0	0.00	1	63.20	63.40	-1	9,714	-0.01%
2022/08/29	2.1	62.61	1	62.60	62.80	1.1	9,725	0.01%
2022/08/26	0	64.20	1.2	63.67	64.30	-1.2	9,730	-0.01%
2022/08/25	0.1	62.90	0	0.00	62.70	0.1	9,704	0.00%
2022/08/23	2	61.91	0	0.00	61.80	2	9,953	0.02%
2022/08/22	0	0.00	2	63.30	63.20	-2	10,007	-0.02%
2022/08/19	3	62.24	0	0.00	63.00	3	10,012	0.03%
2022/08/18	4.5	62.82	1	62.60	63.00	3.5	10,003	0.03%
2022/08/17	19	63.31	0	0.00	63.30	19	9,993	0.19%
2022/08/16	100	63.50	1	63.20	63.50	99	9,996	0.99%
2022/08/15	30.5	64.37	0	0.00	64.90	30.5	9,864	0.31%
2022/08/12	2.3	63.04	2	63.20	63.00	0.3	9,811	0.00%
2022/08/11	0	0.00	4	63.75	64.50	-4	9,774	-0.04%
2022/08/10	7	61.50	2.5	60.46	61.50	4.5	9,669	0.05%
2022/08/09	3	59.13	0	0.00	60.00	3	9,575	0.03%
2022/08/08	3	57.83	1	57.70	58.00	2	9,580	0.02%
2022/08/05	2	57.15	2	57.05	57.70	0	9,675	0.00%
2022/08/04	3	55.30	2	55.75	56.00	1	9,803	0.01%
2022/08/03	0	56.40	0	0.00	56.40	0	9,749	0.00%
2022/08/02	0	57.70	1	57.90	57.90	-1	9,726	-0.01%
2022/08/01	6	55.80	8	55.99	57.90	-2	9,782	-0.02%
2022/07/29	3.2	54.80	0	0.00	54.80	3.2	9,333	0.03%
2022/07/28	2.1	61.28	0	0.00	60.80	2.1	9,592	0.02%
2022/07/27	3.1	60.35	0	0.00	60.80	3.1	9,631	0.03%
2022/07/26	9.5	60.55	6.3	61.07	61.10	3.2	9,605	0.03%
2022/07/25	6.2	57.85	4	58.68	59.60	2.2	9,320	0.02%
2022/07/22	53	58.07	289.4	58.04	58.00	-236.4	9,034	-2.62%	大賣/鉅額交易
2022/07/21	2.4	59.20	59	59.20	59.20	-56.6	8,254	-0.69%
2022/07/20	27	67.46	17.9	65.80	65.70	9.1	8,214	0.11%
2022/07/18	0	0.00	1	72.20	72.80	-1	7,758	-0.01%
2022/07/15	2	70.90	1	70.60	70.90	1	7,754	0.01%
2022/07/12	2	69.55	1	68.80	69.10	1	7,877	0.01%
2022/07/11	3	69.53	1	69.40	69.40	2	7,850	0.03%
2022/07/08	4	71.20	0	0.00	70.90	4	7,817	0.05%
2022/07/07	3	70.17	2	70.80	71.00	1	7,858	0.01%
2022/07/06	1	70.03	0	0.00	69.90	1	8,040	0.01%
2022/07/05	0	71.03	0	0.00	71.40	0	8,002	0.00%
2022/07/04	0	70.85	0	0.00	71.40	0	7,999	0.00%
2022/07/01	2.5	70.36	3	71.30	70.30	-0.5	8,025	-0.01%
2022/06/30	0.1	73.70	1	74.20	73.40	-0.9	7,927	-0.01%
2022/06/29	1	74.51	0	0.00	74.80	1	7,915	0.01%
2022/06/27	0	0.00	0	75.70	75.50	0	8,050	0.00%
2022/06/24	2	74.10	0	0.00	74.50	2	8,124	0.02%
2022/06/23	2	73.45	0	0.00	72.70	2	8,146	0.02%
2022/06/22	0	0.00	1	73.50	72.70	-1	8,246	-0.01%
2022/06/21	20	74.50	28	73.83	74.40	-8	8,256	-0.10%
2022/06/20	0	73.60	0	0.00	72.60	0	8,320	0.00%
2022/06/16	0	0.00	0	77.00	75.70	0	8,421	0.00%
2022/06/14	0	0.00	7	76.50	77.30	-7	8,740	-0.08%
2022/06/13	1.1	76.08	0	0.00	75.70	1.1	8,821	0.01%
2022/06/10	1	78.80	1.1	78.48	78.50	-0.1	8,757	0.00%
2022/06/09	1	78.20	0	0.00	78.40	1	8,756	0.01%
2022/06/08	0	77.80	0	0.00	77.90	0	8,770	0.00%
2022/06/06	0	77.20	7	77.39	77.60	-7	8,844	-0.08%
2022/05/31	0.1	75.10	1	74.60	77.10	-0.9	9,138	-0.01%
2022/05/26	1	72.01	1	72.50	72.00	0	9,021	0.00%
2022/05/25	0	0.00	1	71.90	72.50	-1	9,173	-0.01%
2022/05/24	1	71.53	0	0.00	71.70	1	9,462	0.01%
2022/05/23	0	0.00	1	72.80	72.70	-1	9,605	-0.01%
2022/05/20	1	72.60	0	0.00	72.70	1	9,745	0.01%
2022/05/19	1.1	71.71	2	72.10	71.90	-1	9,872	-0.01%
2022/05/18	0.1	73.00	3	73.10	73.80	-3	9,887	-0.03%
2022/05/16	4	70.85	6	70.10	70.20	-2	9,838	-0.02%
2022/05/13	4	70.03	3	70.53	71.50	1	9,759	0.01%
2022/05/12	9	70.39	5.2	70.31	69.80	3.9	9,667	0.04%
2022/05/11	14.1	73.89	0	0.00	73.40	14.1	9,487	0.15%
2022/05/10	7	73.01	2	73.75	74.30	5	9,478	0.05%
2022/05/09	12	75.87	1	74.10	74.00	11	9,401	0.12%
2022/05/06	11.1	75.98	8	75.62	76.40	3.1	9,293	0.03%
2022/05/05	15.7	77.52	11	77.57	77.70	4.7	9,294	0.05%
2022/05/04	7	79.76	10	79.42	80.30	-3	8,937	-0.03%
2022/05/03	4	79.28	5	79.57	79.60	-1	8,877	-0.01%
2022/04/29	0.1	78.00	4.1	78.45	78.30	-4	8,755	-0.05%
2022/04/28	17.1	77.93	0	0.00	77.50	17.1	8,743	0.20%
2022/04/27	41.6	77.35	34	77.78	78.90	7.6	8,590	0.09%
2022/04/25	1	67.20	1	67.40	67.80	0	7,794	0.00%
2022/04/22	1	69.50	0	0.00	69.10	1	7,749	0.01%
2022/04/19	0	0.00	1.1	70.62	70.20	-1.1	7,905	-0.01%
2022/04/18	3	69.90	2	69.90	69.80	1	8,173	0.01%
2022/04/13	0	0.00	0.2	74.50	74.30	-0.2	8,065	0.00%
2022/04/12	16.6	74.49	0	0.00	73.20	16.6	8,002	0.21%
2022/04/11	1	78.20	1	78.00	77.80	0	7,785	0.00%
2022/04/08	0	0.00	1	79.10	79.10	-1	7,767	-0.01%
2022/04/07	10	79.49	1	78.80	77.50	9	7,746	0.12%
2022/04/06	14.5	78.64	1	78.60	79.80	13.5	7,673	0.18%
2022/04/01	0	0.00	31	78.50	79.10	-31	7,626	-0.41%
2022/03/30	1	79.00	1	80.00	79.10	0	7,624	0.00%
2022/03/29	1	78.80	1	79.10	79.20	0	7,527	0.00%
2022/03/28	4	76.55	2	76.45	77.20	2	7,434	0.03%
2022/03/25	2	76.35	2	77.25	77.20	0	7,414	0.00%
2022/03/24	6	75.00	1	75.30	75.10	5	7,271	0.07%
2022/03/23	1	74.70	0	0.00	74.90	1	7,250	0.01%
2022/03/22	1	73.40	3	73.37	73.60	-2	7,157	-0.03%
2022/03/21	0.5	72.14	1.1	71.50	71.90	-0.6	7,055	-0.01%
2022/03/18	1.5	71.40	0.2	73.00	73.00	1.3	6,990	0.02%
2022/03/17	10	70.60	0	0.00	70.80	10	6,786	0.15%
2022/03/16	3.1	69.58	25	70.37	70.10	-21.9	6,737	-0.33%
2022/03/15	5	71.66	1	72.00	71.70	4	6,594	0.06%
2022/03/14	14	72.04	0	0.00	72.10	14	6,578	0.21%
2022/03/11	5.2	71.37	1	72.00	72.10	4.2	6,614	0.06%
2022/03/10	4	71.80	4	71.50	71.90	0	6,630	0.00%
2022/03/09	1	69.90	0.3	70.10	69.90	0.7	6,627	0.01%
2022/03/08	1.7	68.24	3	68.57	67.60	-1.3	6,590	-0.02%
2022/03/07	3.5	70.66	5	70.82	70.60	-1.5	6,421	-0.02%
2022/03/04	24	73.58	1	73.40	73.30	23	6,411	0.36%
2022/03/03	1	73.32	11	73.31	73.60	-10	6,550	-0.15%
2022/03/02	1	72.40	1	71.60	72.40	0	6,620	0.00%
2022/03/01	4	71.20	8.3	71.84	72.00	-4.3	6,599	-0.06%
2022/02/25	13.1	71.49	10	73.00	71.60	3.1	6,532	0.05%
2022/02/24	6	72.45	1	73.80	71.50	5	6,388	0.08%
2022/02/23	7	74.04	4	73.50	74.40	3	6,141	0.05%
2022/02/22	1.6	71.68	1.2	70.76	71.80	0.5	6,098	0.01%
2022/02/21	9	70.16	10	70.95	71.90	-1	5,982	-0.02%
2022/02/18	1	68.40	8	68.90	69.90	-7	5,863	-0.12%
2022/02/17	3	68.80	8	68.73	68.80	-5	5,808	-0.09%
2022/02/16	0	0.00	4	68.08	67.80	-4	5,947	-0.07%
2022/02/14	10	67.60	0	0.00	67.50	10	6,087	0.16%
2022/02/11	0	0.00	1	68.20	68.90	-1	6,110	-0.02%
2022/02/10	1	68.20	13	68.50	68.80	-12	6,203	-0.19%
2022/02/08	1	67.60	4	67.78	67.70	-3	6,283	-0.05%
2022/02/07	1	67.30	8	66.48	67.20	-7	6,266	-0.11%
2022/01/25	4	63.55	0	0.00	63.40	4	6,480	0.06%
2022/01/24	2.1	64.38	0	0.00	64.40	2.1	6,577	0.03%
2022/01/20	0	0.00	3	66.40	66.30	-3	6,874	-0.04%
2022/01/19	4.1	66.32	2	66.20	66.00	2.1	7,402	0.03%
2022/01/18	2	66.85	3	66.90	67.00	-1	7,750	-0.01%
2022/01/17	5.1	66.72	2	66.60	66.80	3.1	7,872	0.04%
2022/01/14	5	66.38	4.8	66.12	66.00	0.2	8,057	0.00%
2022/01/13	0	0.00	12	66.90	67.00	-12	8,087	-0.15%
2022/01/12	4	66.28	1.1	66.57	66.50	2.9	8,079	0.04%
2022/01/11	4	65.23	27.4	66.34	67.00	-23.4	7,972	-0.29%
2022/01/10	0.2	63.10	2	62.80	63.90	-1.8	7,738	-0.02%
2022/01/07	1	63.00	0	0.00	62.80	1	7,732	0.01%
2022/01/06	0	0.00	32	63.30	63.60	-32	7,738	-0.41%
2022/01/05	2	62.90	0	0.00	63.10	2	7,746	0.03%
2022/01/04	0	0.00	0.8	62.90	63.20	-0.8	7,864	-0.01%
2022/01/03	0	0.00	2	63.60	63.60	-2	7,931	-0.03%
2021/12/30	0	0.00	1	64.00	63.80	-1	7,940	-0.01%
2021/12/28	0	0.00	1	62.90	63.00	-1	8,085	-0.01%
2021/12/27	0	0.00	2	63.10	63.00	-2	8,192	-0.02%
2021/12/24	2	63.00	1	63.70	63.30	1	8,294	0.01%
2021/12/23	0.1	62.40	2	62.25	62.50	-2	8,336	-0.02%
2021/12/21	0	0.00	1	62.30	62.40	-1	8,678	-0.01%
2021/12/20	0	0.00	20.4	61.13	61.40	-20.4	9,124	-0.22%
2021/12/17	1	61.40	1	61.60	61.30	0	9,432	0.00%
2021/12/15	2	62.00	0	0.00	61.90	2	10,653	0.02%
2021/12/13	3	62.00	0	0.00	61.60	3	11,008	0.03%
2021/12/10	2	63.25	0	0.00	63.20	2	11,117	0.02%
2021/12/09	4	64.00	0	0.00	64.00	4	11,358	0.04%
2021/12/07	0	0.00	1	64.10	64.40	-1	12,028	-0.01%
2021/12/06	0	0.00	1	63.10	63.00	-1	12,160	-0.01%
2021/12/03	1	63.50	1	63.70	63.40	0	12,276	0.00%
2021/12/02	2	63.95	2	64.10	63.70	0	12,428	0.00%
2021/11/29	3	63.01	3.7	63.60	63.80	-0.7	12,668	-0.01%
2021/11/26	0	65.80	11	65.00	64.90	-11	12,667	-0.09%
2021/11/25	0	0.00	2	67.10	66.70	-2	12,678	-0.02%
2021/11/24	4	67.00	5	66.98	66.90	-1	12,709	-0.01%
2021/11/23	1.7	66.74	3.1	66.71	66.50	-1.4	12,738	-0.01%
2021/11/22	10	66.62	0	0.00	66.70	10	12,707	0.08%
2021/11/19	1.5	67.50	7.7	67.69	67.10	-6.2	12,660	-0.05%
2021/11/18	1	68.60	21	68.65	68.70	-20	12,521	-0.16%
2021/11/15	26	69.17	10	69.77	69.00	16	12,470	0.13%
2021/11/12	2	67.35	8.2	67.96	68.50	-6.2	12,312	-0.05%
2021/11/11	13	66.55	2	67.20	66.70	11	12,278	0.09%
2021/11/10	8.1	67.11	0	0.00	66.80	8.1	12,311	0.07%
2021/11/09	14.1	66.87	4	66.93	67.50	10.1	12,330	0.08%
2021/11/08	7	67.23	3	67.33	67.50	4	12,253	0.03%
2021/11/05	3	66.80	9	67.04	67.00	-6	12,270	-0.05%
2021/11/04	9	68.52	7.1	68.50	68.50	1.9	12,132	0.02%
2021/11/03	1	69.50	6	69.62	69.60	-5	12,059	-0.04%
2021/11/02	13.4	69.08	10	68.57	68.20	3.4	11,962	0.03%
2021/11/01	15	70.88	1	70.60	70.90	14	11,713	0.12%
2021/10/29	1	71.00	4	71.33	70.90	-3	11,593	-0.03%
2021/10/28	5	69.54	17	69.71	69.90	-12	11,409	-0.10%
2021/10/27	50.2	68.55	45	69.71	69.90	5.2	11,209	0.05%
2021/10/26	1	64.20	25	64.39	67.20	-24	10,637	-0.23%
2021/10/25	11	61.49	37	61.60	61.90	-26	10,289	-0.25%
2021/10/22	9	59.90	7.1	60.10	60.80	1.9	10,202	0.02%
2021/10/21	13	58.05	0	0.00	58.20	13	10,106	0.13%
2021/10/20	2	56.80	1	57.30	57.30	1	10,103	0.01%
2021/10/15	1	54.90	1	54.80	55.20	0	10,382	0.00%
2021/10/14	0.1	55.00	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	7	54.57	4	54.48	54.80	3	10,588	0.03%
2021/10/12	11.2	55.76	0	0.00	55.30	11.2	10,583	0.11%
2021/10/08	12	57.08	0	0.00	56.80	12	10,518	0.11%
2021/10/07	1	56.30	5	56.22	56.40	-4	10,529	-0.04%
2021/10/06	10	56.22	1	57.00	55.30	9	10,674	0.08%
2021/10/05	13	55.29	1	55.20	56.00	12	10,724	0.11%
2021/10/04	5.3	55.65	3.5	55.73	55.30	1.8	10,856	0.02%
2021/10/01	4.8	56.56	7	56.64	56.00	-2.2	11,058	-0.02%
2021/09/30	4	57.53	2	57.70	57.40	2	11,098	0.02%
2021/09/29	5	57.22	12	57.48	57.40	-7	11,014	-0.06%
2021/09/28	11.1	57.70	26	56.95	57.90	-14.9	10,929	-0.14%
2021/09/27	38.1	57.51	2	57.75	56.10	36.1	10,701	0.34%
2021/09/24	40	60.62	8	60.50	59.80	32	10,230	0.31%
2021/09/23	38.1	60.89	4	61.55	61.10	34.1	9,950	0.34%
2021/09/22	49.4	81.33	42	80.95	82.30	7.4	9,324	0.08%
2021/09/17	3	84.40	10	84.45	85.00	-7	9,002	-0.08%
2021/09/16	11.4	84.20	14	83.79	83.90	-2.6	8,754	-0.03%
2021/09/15	12.2	83.77	12.5	84.48	84.60	-0.3	8,643	0.00%
2021/09/14	11.3	82.06	14	81.85	83.50	-2.7	8,435	-0.03%
2021/09/13	24.5	82.29	34	82.03	81.50	-9.5	8,187	-0.12%
2021/09/10	6.2	79.70	2	79.65	81.20	4.2	7,808	0.05%
2021/09/09	8	76.80	1	75.50	78.50	7	7,588	0.09%
2021/09/08	1	74.90	0	0.00	75.10	1	7,397	0.01%
2021/09/07	7.1	74.69	5	74.20	76.10	2.1	7,242	0.03%
2021/09/06	23	73.41	1	72.70	73.60	22	7,053	0.31%
2021/09/02	3	69.53	0	0.00	69.40	3	6,743	0.04%
2021/09/01	1	69.80	4	71.00	71.30	-3	6,592	-0.05%
2021/08/31	25	67.25	3	67.77	69.30	22	6,396	0.34%
2021/08/30	27	67.64	0	0.00	67.60	27	6,261	0.43%
2021/08/27	2	66.45	1	66.40	66.90	1	6,208	0.02%
2021/08/24	1	64.40	0	0.00	64.80	1	6,142	0.02%
2021/08/23	2	64.30	0	0.00	64.80	2	6,169	0.03%
2021/08/19	1	64.30	0	0.00	63.60	1	6,197	0.02%
2021/08/18	6	64.97	3	62.93	65.40	3	6,155	0.05%
2021/08/17	0.3	65.43	0	0.00	63.50	0.3	6,094	0.00%
2021/08/16	5	66.88	0	0.00	65.90	5	6,041	0.08%
2021/08/13	6	67.43	3	67.77	67.80	3	5,959	0.05%
2021/08/10	2	64.70	0	0.00	64.50	2	5,951	0.03%
2021/08/09	2	64.80	0	0.00	64.90	2	6,139	0.03%
2021/08/05	2	64.40	0	0.00	64.70	2	6,402	0.03%
2021/08/04	3	64.63	0	0.00	65.00	3	6,738	0.04%
2021/07/30	1	62.00	0	0.00	62.40	1	6,997	0.01%
2021/07/28	0	0.00	3	60.70	61.40	-3	7,070	-0.04%
2021/07/27	0.1	63.50	0	0.00	62.10	0.1	7,230	0.00%
2021/07/26	4	65.50	0	0.00	64.80	4	7,176	0.06%
2021/07/23	1	66.40	2	65.50	66.40	-1	7,135	-0.01%
2021/07/22	2	64.90	0	0.00	65.00	2	6,977	0.03%
2021/07/21	10.2	66.25	0	0.00	65.10	10.2	6,938	0.15%
2021/07/20	3	65.73	0	0.00	65.80	3	6,906	0.04%
2021/07/19	7	67.01	3	67.07	66.60	4	6,888	0.06%
2021/07/16	6	64.83	1	65.60	65.60	5	6,921	0.07%
2021/07/13	2	63.95	2	64.35	64.00	0	7,001	0.00%
2021/07/12	4	64.30	0	0.00	65.40	4	6,962	0.06%
2021/07/09	14	62.65	1	63.20	62.90	13	6,865	0.19%
2021/07/08	2	60.50	2	61.85	62.90	0	6,744	0.00%
2021/07/07	0	0.00	1	59.00	59.10	-1	6,524	-0.02%
2021/07/05	0.1	56.70	1.4	56.86	56.70	-1.3	6,492	-0.02%
2021/07/02	1	56.40	0	0.00	56.40	1	6,586	0.02%
2021/07/01	5	56.50	0	0.00	56.60	5	6,649	0.08%
2021/06/29	3	57.30	2	57.00	56.70	1	6,807	0.01%
2021/06/28	1	55.60	15	56.12	57.60	-14	6,848	-0.20%
2021/06/25	4	54.68	4.7	54.83	54.80	-0.7	6,779	-0.01%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	8	54.00	0	0.00	53.80	8	7,489	0.11%
2021/06/21	6	53.70	1	53.90	53.90	5	7,565	0.07%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	5	53.14	0	0.00	53.20	5	7,575	0.07%
2021/06/16	5	53.40	0	0.00	53.40	5	7,669	0.07%
2021/06/15	0	0.00	1	53.80	53.70	-1	7,756	-0.01%
2021/06/11	0	0.00	1	52.60	53.20	-1	7,884	-0.01%
2021/06/10	0	0.00	2	52.25	52.30	-2	7,938	-0.03%
2021/06/07	6	52.20	2	52.35	52.20	4	8,253	0.05%
2021/06/04	0	0.00	0.1	52.60	52.50	-0.1	8,346	0.00%
2021/06/02	0	0.00	1	52.50	52.50	-1	8,578	-0.01%
2021/06/01	10	52.41	0	0.00	52.50	10	8,588	0.12%
2021/05/31	14	52.44	0	0.00	52.50	14	8,689	0.16%
2021/05/28	2	52.45	0	0.00	52.40	2	8,738	0.02%
2021/05/27	1	51.50	0	0.00	52.00	1	8,795	0.01%
2021/05/26	2	51.60	0.2	51.90	51.80	1.8	8,838	0.02%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/20	1	51.40	0	0.00	51.00	1	9,068	0.01%
2021/05/19	0	0.00	1	51.80	51.20	-1	9,040	-0.01%
2021/05/18	0	0.00	2	49.10	51.00	-2	9,037	-0.02%
2021/05/17	2	50.00	4	49.30	48.45	-2	8,988	-0.02%
2021/05/14	1	51.10	33	51.19	51.00	-32	8,783	-0.36%
2021/05/13	1.1	49.86	1	50.20	49.85	0.1	8,642	0.00%
2021/05/12	2	51.65	7	50.40	50.20	-5	8,526	-0.06%
2021/05/11	23	55.15	1	55.50	53.80	22	8,165	0.27%
2021/05/10	0	0.00	7	54.23	54.60	-7	7,961	-0.09%
2021/05/07	1	53.00	1	53.20	53.50	0	7,907	0.00%
2021/05/06	1	53.10	1	52.90	53.00	0	7,904	0.00%
2021/05/05	1	52.20	2	52.80	52.50	-1	7,852	-0.01%
2021/05/04	2	53.45	3	53.70	52.20	-1	7,773	-0.01%
2021/05/03	16	53.29	0	0.00	53.10	16	7,497	0.21%
2021/04/29	0	0.00	1	53.40	53.10	-1	7,427	-0.01%
2021/04/26	20	54.05	0	0.00	54.30	20	7,393	0.27%
2021/04/23	1	53.00	2	53.00	53.20	-1	7,335	-0.01%
2021/04/22	11	54.31	1	54.30	52.70	10	7,311	0.14%
2021/04/21	1	53.50	0	0.00	54.10	1	7,133	0.01%
2021/04/20	3	52.97	0	0.00	53.10	3	7,055	0.04%
2021/04/19	3	52.97	2	52.95	53.10	1	7,025	0.01%
2021/04/16	0	0.00	2	50.40	51.40	-2	6,894	-0.03%
2021/04/13	19	50.28	1	50.10	49.85	18	6,716	0.27%
2021/04/12	7	49.86	0	0.00	49.95	7	6,649	0.11%
2021/04/09	0	0.00	9	49.43	49.45	-9	6,629	-0.14%
2021/04/08	1	50.00	0	0.00	49.80	1	6,544	0.02%
2021/04/07	1	49.90	2	50.00	50.00	-1	6,455	-0.02%
2021/04/06	7	49.93	11	50.00	50.00	-4	6,395	-0.06%
2021/03/30	11	48.51	2	48.55	48.90	9	6,036	0.15%
2021/03/29	36	48.73	8.8	49.00	48.85	27.2	5,902	0.46%
2021/03/26	3	45.67	1	45.65	45.75	2	5,279	0.04%
2021/03/25	0	0.00	22	45.09	45.20	-22	5,226	-0.42%
2021/03/24	1	44.45	21	44.84	44.40	-20	5,136	-0.39%
2021/03/23	0	0.00	28	44.95	45.20	-28	5,052	-0.55%
2021/03/22	1	44.50	1	44.60	44.85	0	5,014	0.00%
2021/03/19	3	44.45	4	44.45	44.55	-1	4,970	-0.02%
2021/03/18	1	45.05	7	45.28	45.15	-6	4,895	-0.12%
2021/03/17	55	45.01	1	44.60	45.30	54	4,839	1.12%
2021/03/16	12	44.32	5	44.15	44.40	7	4,730	0.15%
2021/03/15	3	43.40	0	0.00	43.75	3	4,852	0.06%
2021/03/12	2	43.25	0	0.00	43.30	2	4,930	0.04%
2021/03/11	10	44.50	3	44.10	43.80	7	4,909	0.14%
2021/03/10	3	43.97	5.4	43.84	43.85	-2.4	4,774	-0.05%
2021/03/09	0	0.00	4	43.06	43.50	-4	4,695	-0.09%
2021/03/05	0	0.00	1	42.00	42.15	-1	4,621	-0.02%
2021/03/04	0	0.00	1.7	42.10	42.20	-1.7	4,853	-0.03%
2021/03/03	1	42.00	1	41.80	42.05	0	4,788	0.00%
2021/03/02	3	42.00	0	0.00	41.60	3	4,714	0.06%
2021/02/26	1	41.45	0	0.00	41.70	1	4,687	0.02%
2021/02/25	0	0.00	1	41.75	41.65	-1	4,612	-0.02%
2021/02/24	0	0.00	1	42.00	41.45	-1	4,608	-0.02%
2021/02/22	1	41.30	16	41.20	41.20	-15	4,583	-0.33%
2021/02/19	1	40.55	0	0.00	40.90	1	4,526	0.02%
2021/02/18	0	0.00	1	40.70	40.90	-1	4,534	-0.02%
2021/02/04	0	0.00	10	39.20	39.45	-10	4,576	-0.22%
2021/02/01	5	38.60	0	0.00	38.80	5	4,840	0.10%
2021/01/28	10	39.20	0	0.00	39.25	10	4,838	0.21%
2021/01/21	0.3	39.55	10	39.68	39.50	-9.8	5,016	-0.19%
2021/01/11	0	0.00	2	40.68	40.65	-2	5,350	-0.04%
2021/01/08	2	40.30	12	40.40	40.35	-10	5,361	-0.19%
2021/01/07	10	40.27	0	0.00	40.25	10	5,373	0.19%
2021/01/05	8	40.70	2	40.70	40.70	6	5,327	0.11%
2021/01/04	0	0.00	5.1	40.70	40.70	-5.1	5,346	-0.09%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/30	11	40.76	0	0.00	40.75	11	5,371	0.20%
2020/12/23	7.2	40.23	0	0.00	40.10	7.2	5,534	0.13%
2020/12/18	2	40.60	0	0.00	40.60	2	5,583	0.04%
2020/12/16	2	40.80	6	40.75	40.75	-4	5,582	-0.07%
2020/12/15	8	40.45	0	0.00	40.45	8	5,575	0.14%
2020/12/11	1	40.50	5	40.67	40.55	-4	5,568	-0.07%
2020/12/10	14	40.25	0	0.00	40.35	14	5,520	0.25%
2020/12/09	4	40.23	0	0.00	40.40	4	5,490	0.07%
2020/12/08	2	41.38	0	0.00	41.20	2	5,326	0.04%
2020/12/07	0	0.00	1	41.84	41.75	-1	5,223	-0.02%
2020/12/04	2.4	41.54	1	41.55	41.55	1.4	5,175	0.03%
2020/12/03	1	41.45	17	41.43	41.45	-16	5,148	-0.31%
2020/12/02	3	41.43	3	41.55	41.25	0	5,134	0.00%
2020/12/01	10	42.07	0	0.00	41.65	10	5,124	0.20%
2020/11/30	6	41.90	18	41.86	42.05	-12	5,073	-0.24%
2020/11/27	2	41.20	3	41.32	41.35	-1	4,872	-0.02%
2020/11/26	6	40.86	0	0.00	41.00	6	4,964	0.12%
2020/11/25	1	41.00	0	0.00	40.80	1	5,174	0.02%
2020/11/24	6	41.08	0	0.00	41.00	6	5,340	0.11%
2020/11/20	15	41.53	3	41.40	41.40	12	5,501	0.22%
2020/11/19	4	41.39	6	41.43	41.40	-2	5,590	-0.04%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	1	40.80	0	0.00	40.85	1	5,622	0.02%
2020/11/13	1	40.65	4	40.65	40.70	-3	6,573	-0.05%
2020/11/12	0	0.00	14	40.95	40.85	-14	6,742	-0.21%
2020/11/11	2	41.05	27	41.39	41.40	-25	6,913	-0.36%
2020/11/10	3	40.60	20	40.95	40.65	-17	6,835	-0.25%
2020/11/06	0	0.00	8	40.30	40.05	-8	6,781	-0.12%
2020/11/05	0	0.00	9	40.21	40.25	-9	6,780	-0.13%
2020/11/03	1	40.15	2	40.05	40.05	-1	6,766	-0.01%
2020/11/02	5	39.58	0	0.00	39.70	5	6,788	0.07%
2020/10/30	1	40.25	1	39.65	39.50	0	6,796	0.00%
2020/10/29	14	39.69	1	40.05	40.05	13	6,757	0.19%
2020/10/28	11	40.73	2	40.65	40.55	9	6,752	0.13%
2020/10/27	15	40.32	36	40.86	41.05	-21	6,679	-0.31%
2020/10/26	6	38.85	1	38.75	38.75	5	6,324	0.08%
2020/10/23	12	38.83	12	38.70	38.70	0	6,412	0.00%
2020/10/21	2	38.95	2	38.55	38.55	0	6,530	0.00%
2020/10/20	0	0.00	20	38.66	38.50	-20	6,543	-0.31%
2020/10/19	1	38.60	0	0.00	38.55	1	6,523	0.02%
2020/10/16	4	38.35	4	38.50	38.20	0	6,513	0.00%
2020/10/15	13	38.61	0	0.00	38.55	13	6,509	0.20%
2020/10/12	4	38.98	12	39.30	38.85	-8	6,755	-0.12%
2020/10/08	4	39.40	18	39.27	39.30	-14	6,856	-0.20%
2020/10/07	1	39.80	5.8	39.84	39.75	-4.8	6,888	-0.07%
2020/10/06	16	39.94	3	39.93	39.90	13	6,927	0.19%
2020/10/05	1	39.30	1.5	39.25	39.25	-0.5	6,954	-0.01%
2020/09/29	8	38.88	4	38.85	38.85	4	6,951	0.06%
2020/09/28	16	39.55	0	0.00	39.40	16	6,890	0.23%
2020/09/24	16	39.51	12	39.42	39.40	4	6,959	0.06%
2020/09/23	4	40.24	2	40.65	40.20	2	7,020	0.03%
2020/09/22	0	0.00	1	40.95	40.85	-1	7,024	-0.01%
2020/09/21	9	41.52	10	41.48	41.40	-1	7,034	-0.01%
2020/09/16	4	41.45	2	41.65	41.65	2	7,082	0.03%
2020/09/14	3	41.52	0	0.00	41.55	3	7,072	0.04%
2020/09/11	0	0.00	3	41.20	41.30	-3	7,096	-0.04%
2020/09/10	7	41.19	0	0.00	41.10	7	7,073	0.10%
2020/09/07	4	41.43	0	0.00	41.45	4	7,272	0.06%
2020/09/04	21	41.29	2	41.45	41.50	19	7,403	0.26%
2020/09/03	10	41.80	0	0.00	41.80	10	7,475	0.13%
2020/09/02	4	41.45	0	0.00	41.45	4	7,464	0.05%
2020/09/01	11	42.10	0	0.00	41.85	11	7,474	0.15%
2020/08/31	0	0.00	5	42.93	43.20	-5	7,377	-0.07%
2020/08/28	21	41.91	16	41.51	42.20	5	7,189	0.07%
2020/08/27	3	40.07	1	40.10	40.05	2	7,080	0.03%
2020/08/26	1	39.35	7	39.32	39.35	-6	6,946	-0.09%
2020/08/25	0	0.00	2	39.13	39.00	-2	6,912	-0.03%
2020/08/21	1	38.10	4	38.35	38.25	-3	6,772	-0.04%
2020/08/20	13	37.71	21	37.92	37.45	-8	6,713	-0.12%
2020/08/19	33	37.43	12.1	38.06	39.05	20.9	6,444	0.32%
2020/08/18	3.1	54.63	7	54.46	54.70	-3.9	5,689	-0.07%
2020/08/17	0	0.00	6	54.23	54.40	-6	5,504	-0.11%
2020/08/13	5	53.26	15	53.23	53.40	-10	5,255	-0.19%
2020/08/12	0	0.00	10	52.82	53.00	-10	5,247	-0.19%
2020/08/07	0	0.00	7	52.73	53.00	-7	5,258	-0.13%
2020/08/06	20	53.40	0	0.00	53.40	20	5,230	0.38%
2020/08/05	0	0.00	10	52.70	53.00	-10	5,195	-0.19%
2020/08/04	1	52.20	0	0.00	52.20	1	5,175	0.02%
2020/08/03	2	52.30	0	0.00	52.20	2	5,146	0.04%
2020/07/31	0	0.00	1	50.70	50.80	-1	5,063	-0.02%
2020/07/29	1	49.35	27	49.81	49.50	-26	4,963	-0.52%
2020/07/28	20	47.08	4	47.00	47.00	16	4,892	0.33%
2020/07/27	20	47.15	9	46.40	46.40	11	4,893	0.22%
2020/07/22	6	49.97	10	50.00	49.90	-4	4,941	-0.08%
2020/07/21	0	0.00	2	50.20	50.20	-2	4,939	-0.04%
2020/07/20	0	0.00	1	48.95	48.95	-1	4,914	-0.02%
2020/07/17	7	49.66	2	49.43	49.55	5	4,874	0.10%
2020/07/16	10	52.11	4	51.20	51.20	6	4,761	0.13%
2020/07/14	0	0.00	2	53.90	54.00	-2	4,523	-0.04%
2020/07/13	0	0.00	2	53.70	53.60	-2	4,460	-0.04%
2020/07/10	2	53.60	0	0.00	53.00	2	4,428	0.05%
2020/07/08	1	54.50	0	0.00	54.60	1	4,335	0.02%
2020/07/07	1	53.90	2	53.95	54.20	-1	4,296	-0.02%
2020/07/03	4	53.50	4	54.40	53.50	0	4,273	0.00%
2020/07/02	0	0.00	21	53.99	54.00	-21	4,302	-0.49%
2020/07/01	0	0.00	2	51.70	51.70	-2	4,350	-0.05%
2020/06/30	0	0.00	3	50.67	51.10	-3	4,565	-0.07%
2020/06/29	1	50.00	3	50.10	50.30	-2	4,533	-0.04%
2020/06/24	20	50.70	7	50.46	50.60	13	4,515	0.29%
2020/06/23	1	50.60	11	50.78	50.60	-10	4,522	-0.22%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/19	3	50.00	4	50.20	50.20	-1	4,583	-0.02%
2020/06/18	0	0.00	3	50.30	50.30	-3	4,597	-0.07%
2020/06/17	0.2	49.85	0	0.00	49.85	0.2	4,584	0.00%
2020/06/16	6	50.20	0	0.00	50.20	6	4,617	0.13%
2020/06/15	5	50.06	21	50.20	49.95	-16	4,641	-0.34%
2020/06/12	3	49.08	0	0.00	49.80	3	4,626	0.06%
2020/06/11	15	50.30	4	51.50	50.10	11	4,573	0.24%
2020/06/10	10	50.50	2	50.95	51.40	8	4,436	0.18%
2020/06/09	2	49.15	5	49.64	49.40	-3	4,373	-0.07%
2020/06/08	1	49.50	0	0.00	49.60	1	4,375	0.02%
2020/06/05	0	0.00	2	48.80	48.75	-2	4,314	-0.05%
2020/06/04	1	48.20	0	0.00	48.20	1	4,284	0.02%
2020/06/03	6	48.33	5	48.00	48.30	1	4,290	0.02%
2020/06/02	2	46.90	0	0.00	47.30	2	4,169	0.05%
2020/06/01	1	46.05	2	46.05	46.05	-1	4,098	-0.02%
2020/05/29	2	45.63	0	0.00	45.70	2	4,059	0.05%
2020/05/28	3	46.10	1	46.10	45.75	2	3,998	0.05%
2020/05/27	4	45.80	2	46.10	46.10	2	3,962	0.05%
2020/05/21	0	0.00	3	45.58	45.80	-3	3,845	-0.08%
2020/05/20	1	44.85	0.7	45.00	45.00	0.3	3,794	0.01%
2020/05/19	1	45.15	0	0.00	45.25	1	3,756	0.03%
2020/05/18	2	44.55	4	44.65	44.65	-2	3,691	-0.05%
2020/05/15	0	0.00	7	44.35	44.35	-7	3,640	-0.19%
2020/05/14	3	44.10	0	0.00	43.65	3	3,569	0.08%
2020/05/11	0	0.00	2	44.30	44.30	-2	3,489	-0.06%
2020/05/06	0	0.00	2	43.55	43.55	-2	3,443	-0.06%
2020/05/04	4	43.71	0	0.00	43.75	4	3,409	0.12%
2020/04/30	6	44.67	3	44.60	44.60	3	3,406	0.09%
2020/04/29	8	44.61	5	44.30	44.65	3	3,369	0.09%
2020/04/28	1	43.45	11	43.70	43.95	-10	3,313	-0.30%
2020/04/27	19	42.75	10	42.75	42.75	9	3,294	0.27%
2020/04/24	5	41.65	7	41.91	41.70	-2	3,219	-0.06%
2020/04/23	5	41.65	0	0.00	41.60	5	3,202	0.16%
2020/04/22	1	40.90	1	40.80	41.55	0	3,177	0.00%
2020/04/21	6	41.40	3	41.23	41.20	3	3,165	0.09%
2020/04/17	5	41.99	6	41.95	41.80	-1	3,106	-0.03%
2020/04/16	3	41.50	3	41.90	41.95	0	3,052	0.00%
2020/04/15	0	0.00	1	42.20	41.95	-1	3,021	-0.03%
2020/04/13	2	41.35	0	0.00	41.25	2	2,954	0.07%
2020/04/10	5	41.36	0	0.00	41.45	5	2,942	0.17%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/07	8	41.69	2	41.30	41.30	6	2,832	0.21%
2020/04/06	16	42.19	6	41.98	41.95	10	2,735	0.37%
2020/04/01	3	41.97	17	42.00	42.00	-14	2,553	-0.55%
2020/03/27	0	0.00	2	34.80	34.80	-2	2,431	-0.08%
2020/03/26	0	0.00	2	33.85	33.75	-2	2,530	-0.08%
2020/03/25	0	0.00	5	32.91	33.40	-5	2,631	-0.19%
2020/03/24	2	31.45	3	31.37	31.45	-1	2,628	-0.04%
2020/03/23	1	30.20	0	0.00	30.10	1	2,638	0.04%
2020/03/20	0	0.00	5	31.29	31.20	-5	2,635	-0.19%
2020/03/19	18	30.96	0	0.00	30.10	18	2,616	0.69%
2020/03/18	7	34.01	7	33.79	33.40	0	2,512	0.00%
2020/03/17	8	34.11	0	0.00	34.05	8	2,453	0.33%
2020/03/16	12.1	36.98	11	35.90	35.90	1.1	2,400	0.05%
2020/03/13	8	36.79	0	0.00	37.45	8	2,383	0.34%
2020/03/09	5	40.50	1	40.30	40.30	4	2,273	0.18%
2020/02/27	2	41.40	4	41.05	41.05	-2	2,323	-0.09%
2020/02/24	3	41.95	0	0.00	41.85	3	2,350	0.13%
2020/02/21	2	42.40	0	0.00	42.30	2	2,371	0.08%
2020/02/19	2	42.95	3	42.95	42.95	-1	2,428	-0.04%
2020/02/18	0	0.00	2	42.55	42.55	-2	2,479	-0.08%
2020/02/14	0	0.00	1	42.80	42.80	-1	2,702	-0.04%
2020/02/13	7	42.80	5	42.75	42.75	2	2,708	0.07%
2020/02/11	1	42.30	0	0.00	42.30	1	2,738	0.04%
2020/02/07	7	42.30	0	0.00	42.10	7	2,780	0.25%
2020/02/05	1	42.05	0	0.00	42.05	1	2,784	0.04%
2020/02/04	2	41.73	0	0.00	41.70	2	2,775	0.07%
2020/02/03	6	41.22	0	0.00	41.60	6	2,743	0.22%
2020/01/30	3	42.95	1	43.80	42.10	2	2,738	0.07%
2020/01/17	1	44.95	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	45.10	0	0.00	44.95	2	2,734	0.07%
2020/01/10	0	0.00	1	44.75	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/08	0	0.00	6	44.30	44.10	-6	2,905	-0.21%
2020/01/02	2	45.25	0	0.00	45.15	2	2,945	0.07%
2019/12/31	0	0.00	1	45.40	45.20	-1	2,974	-0.03%
2019/12/30	4	45.59	2	45.50	45.50	2	2,964	0.07%
2019/12/25	1	45.15	16	45.24	45.20	-15	2,932	-0.51%
2019/12/24	15	44.26	2	44.70	44.70	13	2,909	0.45%
2019/12/19	4	44.10	1	44.30	44.30	3	2,435	0.12%
2019/12/18	2	45.00	0	0.00	44.90	2	2,377	0.08%
2019/12/16	4	46.00	0	0.00	45.80	4	2,299	0.17%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/11/29	1	45.60	0	0.00	45.60	1	2,116	0.05%
2019/11/14	0	0.00	3	48.43	48.30	-3	1,824	-0.16%
2019/11/11	1	46.40	0	0.00	46.75	1	1,759	0.06%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/30	0	0.00	3	46.60	46.60	-3	1,748	-0.17%
2019/10/18	0	0.00	3	45.50	45.50	-3	1,569	-0.19%
2019/10/17	3	45.35	0	0.00	45.30	3	1,529	0.20%
2019/10/16	0	0.00	1	44.55	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	2.4	44.02	44.30	-2.4	1,464	-0.16%
2019/08/22	0	0.00	5	43.30	43.20	-5	2,021	-0.25%
2019/08/12	0	0.00	4	41.60	42.40	-4	1,881	-0.21%
2019/07/25	0	0.00	10	41.20	41.75	-10	1,968	-0.51%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/16	0	0.00	1	41.70	41.85	-1	1,986	-0.05%
2019/07/12	0	0.00	6	42.30	42.30	-6	2,069	-0.29%
2019/07/10	1	42.30	0	0.00	42.55	1	2,116	0.05%
2019/07/08	2	42.45	0	0.00	42.50	2	2,145	0.09%
2019/07/05	3	42.80	0	0.00	42.85	3	2,166	0.14%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/06/27	0	0.00	6	44.83	44.80	-6	2,290	-0.26%
2019/06/26	6	45.30	6	45.60	45.30	0	2,392	0.00%
2019/06/25	5	46.25	10	45.42	46.25	-5	2,402	-0.21%
2019/06/24	0	0.00	5	45.50	45.50	-5	2,274	-0.22%
2019/06/20	0	0.00	5	44.25	44.20	-5	2,005	-0.25%
2019/06/11	1	42.15	0	0.00	42.20	1	1,914	0.05%
2019/05/21	0	0.00	0.2	40.85	40.75	-0.2	1,887	-0.01%
2019/05/06	0.6	42.05	0	0.00	41.60	0.6	1,797	0.03%
2019/04/25	1	42.00	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1	41.80	0	0.00	41.85	1	1,764	0.06%
2019/04/19	1	42.90	0	0.00	42.75	1	1,732	0.06%
2019/04/16	1	42.80	0	0.00	42.75	1	1,628	0.06%
2019/04/02	1	45.70	0	0.00	45.60	1	1,376	0.07%
2019/04/01	5	45.90	0	0.00	45.80	5	1,361	0.37%
2019/03/29	7	45.42	2	45.55	46.60	5	1,337	0.37%
2019/03/21	0	0.00	0.7	48.60	48.80	-0.7	1,186	-0.06%
2019/03/18	11	48.58	0	0.00	48.55	11	1,184	0.93%
2019/03/11	1	47.30	0	0.00	47.10	1	1,157	0.09%
2019/03/07	1	48.40	0	0.00	48.50	1	1,223	0.08%
2019/01/11	0	0.00	6	46.90	46.95	-6	1,327	-0.45%
2019/01/09	0	0.00	0.7	46.75	46.95	-0.7	1,367	-0.05%
2019/01/04	6	45.00	0	0.00	45.40	6	1,471	0.41%
2018/12/25	0	0.00	1.2	44.33	44.40	-1.2	2,029	-0.06%
2018/12/20	1	45.00	0	0.00	44.90	1	2,244	0.04%
2018/10/16	1	45.25	0	0.00	44.80	1	3,318	0.03%
2018/10/08	0	0.00	2	50.80	50.50	-2	3,142	-0.06%
2018/09/26	0	0.00	6.2	35.81	35.75	-6.2	3,086	-0.20%
2018/09/25	0	0.00	1	36.00	35.95	-1	3,035	-0.03%
2018/09/19	0	0.00	1	35.45	35.30	-1	2,877	-0.03%
2018/09/17	0	0.00	3	35.07	35.20	-3	2,866	-0.10%
2018/09/14	5	35.05	5	34.95	35.05	0	2,836	0.00%
2018/09/11	0	0.00	0.4	33.60	33.80	-0.4	2,758	-0.01%
2018/08/31	1	34.30	0	0.00	34.60	1	2,917	0.03%
2018/08/30	1	34.50	0	0.00	34.45	1	2,931	0.03%
2018/08/22	1	34.35	4.2	34.45	34.40	-3.2	3,302	-0.10%
2018/08/16	1	34.15	0	0.00	34.30	1	3,333	0.03%
2018/08/15	0	0.00	4	34.46	34.30	-4	3,299	-0.12%
2018/08/14	0	0.00	1	33.85	34.00	-1	3,240	-0.03%
2018/08/13	1	33.45	0	0.00	33.40	1	3,246	0.03%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/07	0	0.00	1	34.10	34.15	-1	3,256	-0.03%
2018/07/23	0	0.00	1	33.15	33.00	-1	3,290	-0.03%
2018/07/20	2	34.80	3	34.80	34.90	-1	3,248	-0.03%
2018/07/19	0	0.00	11	35.05	34.90	-11	3,211	-0.34%
2018/07/18	0	0.00	1	35.10	35.00	-1	3,209	-0.03%
2018/07/06	3	33.60	30	33.35	33.50	-27	3,807	-0.71%
2018/07/03	3.1	34.48	0	0.00	34.25	3.1	4,200	0.07%
2018/06/25	0	0.00	1	36.00	35.65	-1	4,274	-0.02%
2018/06/22	0	0.00	0.1	35.75	35.70	-0.1	4,728	0.00%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/15	1	36.00	0	0.00	36.20	1	4,892	0.02%
2018/06/13	0	0.00	1	36.00	35.80	-1	4,796	-0.02%
2018/06/06	2	37.00	1	37.00	37.15	1	4,844	0.02%
2018/06/05	0.2	36.50	8	36.75	36.75	-7.8	4,780	-0.16%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	5	35.95	5	35.95	35.95	0	4,835	0.00%
2018/05/30	0	0.00	1	35.40	35.30	-1	4,765	-0.02%
2018/05/22	8	35.90	0	0.00	35.80	8	4,844	0.17%
2018/05/14	0.3	35.75	0	0.00	35.85	0.3	5,091	0.01%
2018/05/04	4	35.31	0	0.00	35.10	4	5,199	0.08%
2018/04/26	2	35.60	0	0.00	35.45	2	5,322	0.04%
2018/04/25	1	35.60	0	0.00	35.85	1	5,332	0.02%
2018/04/23	0	0.00	1	36.15	36.30	-1	5,321	-0.02%
2018/04/20	0	0.00	3	36.27	36.45	-3	5,356	-0.06%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/18	0	0.00	1.4	36.01	36.00	-1.4	5,335	-0.03%
2018/04/17	5	35.83	0	0.00	35.60	5	5,330	0.09%
2018/04/16	0	0.00	1	36.45	36.50	-1	5,231	-0.02%
2018/04/13	3	36.45	1	36.60	36.50	2	5,228	0.04%
2018/04/12	0	0.00	2	36.35	36.20	-2	5,221	-0.04%
2018/04/10	2	35.60	8	35.79	35.60	-6	5,051	-0.12%
2018/04/03	1	33.90	0	0.00	34.15	1	4,786	0.02%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/28	1	34.00	1	34.45	34.45	0	4,707	0.00%
2018/03/27	14	35.36	19	35.17	34.55	-5	4,635	-0.11%
2018/03/20	0	0.00	10	33.90	33.90	-10	3,905	-0.26%
2018/03/15	0	0.00	1	34.00	33.90	-1	3,810	-0.03%
2018/03/13	1	33.40	0	0.00	33.55	1	3,726	0.03%
2018/03/12	10	33.50	2	33.70	33.70	8	3,719	0.22%
2018/03/09	2	33.20	0	0.00	33.25	2	3,724	0.05%
2018/03/08	0	0.00	3	33.65	33.35	-3	3,730	-0.08%
2018/03/07	13	32.97	0	0.00	33.20	13	3,665	0.35%
2018/02/26	0	0.00	5	32.70	32.80	-5	3,680	-0.14%
2018/02/21	1	31.60	0.6	31.65	31.65	0.4	4,040	0.01%
2018/02/12	0	0.00	1	30.90	30.95	-1	4,479	-0.02%
2018/01/30	0	0.00	4	33.63	33.05	-4	4,627	-0.09%
2018/01/26	3	33.72	0	0.00	33.65	3	4,610	0.07%
2018/01/25	0	0.00	0.6	33.80	33.95	-0.6	4,586	-0.01%
2018/01/19	0	0.00	18	33.19	33.20	-18	4,683	-0.38%
2018/01/18	0	0.00	22	33.79	33.65	-22	4,640	-0.47%
2018/01/17	8	33.72	7	33.79	33.80	1	4,614	0.02%
2018/01/16	0	0.00	2	33.90	33.95	-2	4,600	-0.04%
2018/01/15	20	33.70	0	0.00	33.65	20	4,564	0.44%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/10	0.2	33.20	6	33.32	33.30	-5.8	4,495	-0.13%
2018/01/09	4	33.03	6	33.22	33.30	-2	4,468	-0.04%
2018/01/08	3	33.25	1	33.40	33.30	2	4,471	0.04%
2018/01/05	6	32.74	0	0.00	33.10	6	4,407	0.14%
2018/01/04	0	0.00	4.4	32.51	32.55	-4.4	4,335	-0.10%
2018/01/03	3	32.35	6	32.25	32.40	-3	4,313	-0.07%
2018/01/02	0	0.00	15	32.00	32.00	-15	4,252	-0.35%