潤泰新 (9945)-凱基-永康券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286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－凱基-永康券商分點個股進出

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

凱基-永康券商分點個股進出
凱基-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	46.20	46.20	-1	6,103	-0.02%
2024/11/21	40.1	46.02	0	0.00	46.05	40.1	6,169	0.65%
2024/11/18	1	46.20	0	0.00	46.20	1	6,778	0.01%
2024/11/15	0	0.00	0.9	46.60	46.35	-0.9	6,900	-0.01%
2024/11/14	1.3	46.19	0	0.00	45.80	1.3	7,093	0.02%
2024/11/13	0.1	46.85	2	46.80	46.85	-1.9	7,173	-0.03%
2024/11/11	0	0.00	2	48.15	48.20	-2	7,534	-0.03%
2024/11/08	0	0.00	3	48.25	47.50	-3	7,596	-0.04%
2024/11/07	0.1	46.70	0	0.00	47.00	0.1	7,781	0.00%
2024/11/05	1	47.10	0	0.00	47.30	1	8,166	0.01%
2024/11/04	10	46.80	1	46.65	47.00	9	8,691	0.10%
2024/10/30	4.3	46.12	0	0.00	46.50	4.3	9,873	0.04%
2024/10/29	0.1	46.80	0	0.00	46.80	0.1	10,286	0.00%
2024/10/25	1	46.95	0	0.00	47.05	1	10,833	0.01%
2024/10/24	2	47.28	0	0.00	47.05	2	11,765	0.02%
2024/10/23	0.3	47.10	0	0.00	47.00	0.3	12,703	0.00%
2024/10/15	0	0.00	1	47.85	47.90	-1	16,422	-0.01%
2024/10/14	1	46.90	0	0.00	46.90	1	16,907	0.01%
2024/10/11	1.1	47.71	0	0.00	47.60	1.1	17,536	0.01%
2024/10/08	0.1	47.60	0	0.00	47.95	0.1	17,828	0.00%
2024/10/04	0.1	48.15	21	48.43	47.80	-21	17,865	-0.12%
2024/10/01	0.1	48.45	0	0.00	48.25	0.1	17,859	0.00%
2024/09/30	0	0.00	1	48.80	48.95	-1	17,881	-0.01%
2024/09/27	0.5	48.10	1.1	47.78	48.20	-0.6	17,869	0.00%
2024/09/26	0.1	47.80	0	0.00	48.00	0.1	17,873	0.00%
2024/09/24	1	47.05	0.5	47.40	47.35	0.5	17,888	0.00%
2024/09/23	1.8	46.59	0	0.00	46.95	1.8	18,001	0.01%
2024/09/20	0.1	47.60	0.2	46.92	47.50	0	17,966	0.00%
2024/09/19	2.3	48.80	2	49.13	49.25	0.3	17,660	0.00%
2024/09/18	0	0.00	6	47.68	47.45	-6	17,515	-0.03%
2024/09/16	0	47.10	0	0.00	47.20	0	17,591	0.00%
2024/09/11	2.2	45.97	0	0.00	45.85	2.2	17,935	0.01%
2024/09/10	0	0.00	1	45.50	45.00	-1	17,986	-0.01%
2024/09/09	1.3	45.97	0	0.00	45.85	1.3	18,000	0.01%
2024/09/06	1	46.90	1	46.90	46.85	0	18,050	0.00%
2024/09/05	1	46.80	0	0.00	46.75	1	18,399	0.01%
2024/09/04	1.1	46.31	0	0.00	46.40	1.1	19,016	0.01%
2024/09/03	2.1	47.72	0	0.00	47.55	2.1	19,740	0.01%
2024/09/02	1.1	48.68	0	0.00	48.40	1.1	19,835	0.01%
2024/08/30	3	48.75	7	48.93	49.25	-4	19,898	-0.02%
2024/08/28	1	48.35	1	48.15	48.65	0	19,946	0.00%
2024/08/26	2	48.13	0	0.00	47.95	2	20,457	0.01%
2024/08/23	0	0.00	3	48.30	48.10	-3	20,621	-0.01%
2024/08/22	4	47.25	4	47.48	47.65	0	20,803	0.00%
2024/08/21	1	48.35	1	48.65	47.75	0	20,698	0.00%
2024/08/20	6.5	49.26	5	49.26	48.60	1.5	20,668	0.01%
2024/08/19	2	49.98	2	50.15	49.80	0	20,739	0.00%
2024/08/16	1	50.20	4.9	50.41	50.30	-3.9	20,846	-0.02%
2024/08/15	5	49.65	1	49.50	49.25	4	20,953	0.02%
2024/08/14	5.1	50.11	7.5	50.05	49.85	-2.5	21,276	-0.01%
2024/08/13	4	48.06	3	48.23	48.10	1	21,602	0.00%
2024/08/12	2	48.08	3	48.38	48.35	-1	22,421	0.00%
2024/08/09	4	47.78	3	48.20	47.20	1	23,376	0.00%
2024/08/08	2	45.75	4.9	46.68	46.60	-2.9	23,865	-0.01%
2024/08/07	12	46.19	1	46.80	46.10	11	24,386	0.05%
2024/08/06	9	46.41	12.5	43.76	44.80	-3.5	24,376	-0.01%
2024/08/05	10	46.19	7	46.24	45.35	3	24,069	0.01%
2024/08/02	8.6	49.97	2	50.28	49.40	6.6	23,818	0.03%
2024/08/01	5.1	52.38	10	52.70	52.80	-4.9	23,733	-0.02%
2024/07/31	0	51.60	1	51.50	51.20	-1	24,074	0.00%
2024/07/30	7	50.39	17.3	50.46	51.50	-10.2	25,394	-0.04%
2024/07/29	7.7	51.76	8	51.76	51.00	-0.3	26,371	0.00%
2024/07/26	18.7	50.55	32	50.91	51.30	-13.3	25,852	-0.05%
2024/07/23	1	47.05	11	48.61	49.80	-10	25,150	-0.04%
2024/07/22	6	46.61	3.3	46.83	46.55	2.7	24,823	0.01%
2024/07/19	15.3	48.35	36.7	48.41	48.05	-21.4	24,512	-0.09%
2024/07/18	24.3	49.17	21.1	49.31	49.40	3.2	24,073	0.01%
2024/07/17	15.8	48.77	48.8	48.80	49.40	-33	23,523	-0.14%
2024/07/16	13	45.16	0	0.00	46.50	13	22,641	0.06%
2024/07/15	10	47.02	3	47.30	46.40	7	22,146	0.03%
2024/07/12	13	46.84	11	47.28	46.70	2	21,931	0.01%
2024/07/11	1.1	45.32	2	45.95	45.75	-1	21,284	0.00%
2024/07/10	1.2	44.60	12	45.21	45.30	-10.9	21,163	-0.05%
2024/07/09	3	43.88	0	0.00	44.15	3	21,110	0.01%
2024/07/08	8	44.37	0	0.00	44.20	8	21,103	0.04%
2024/07/05	5	44.85	0	0.00	44.65	5	21,124	0.02%
2024/07/04	3	45.05	22	45.29	45.15	-19	21,096	-0.09%
2024/07/02	0	0.00	1	44.55	44.80	-1	20,935	0.00%
2024/07/01	0	0.00	2	44.00	44.25	-2	20,882	-0.01%
2024/06/28	4	43.65	0	0.00	43.60	4	20,858	0.02%
2024/06/27	0.1	43.50	0	0.00	43.30	0.1	20,812	0.00%
2024/06/26	9	44.25	0	0.00	44.00	9	20,665	0.04%
2024/06/25	5	44.56	0	0.00	44.55	5	20,604	0.02%
2024/06/24	0	0.00	2	44.80	44.80	-2	20,567	-0.01%
2024/06/21	6.7	45.03	0	0.00	44.95	6.7	20,541	0.03%
2024/06/20	1	45.15	0	0.00	45.45	1	20,485	0.00%
2024/06/19	15.1	45.36	18	45.48	45.35	-2.9	20,455	-0.01%
2024/06/18	4	45.90	4	46.05	46.00	0	20,390	0.00%
2024/06/17	7	44.91	1	45.20	44.85	6	20,346	0.03%
2024/06/14	2	45.55	3	46.12	45.50	-1	20,393	0.00%
2024/06/13	0	0.00	1	45.20	45.05	-1	20,327	0.00%
2024/06/12	50.5	45.07	23	45.32	44.35	27.5	20,310	0.14%
2024/06/11	31.2	47.02	22.5	48.02	45.85	8.7	20,240	0.04%
2024/06/07	13	46.29	16.5	47.54	47.55	-3.5	19,610	-0.02%
2024/06/06	20	44.65	3	44.87	45.05	17	18,810	0.09%
2024/06/05	0	0.00	1	44.60	45.15	-1	18,715	-0.01%
2024/06/04	2.2	44.22	4	44.60	44.90	-1.8	18,605	-0.01%
2024/06/03	0	0.00	1	44.70	44.70	-1	18,502	-0.01%
2024/05/31	5	44.89	6	44.82	44.60	-1	18,451	-0.01%
2024/05/30	3.3	44.45	1	44.55	43.85	2.3	18,087	0.01%
2024/05/29	1	44.70	5	44.85	44.55	-4	17,968	-0.02%
2024/05/28	2	45.45	2.4	45.29	45.40	-0.4	17,733	0.00%
2024/05/27	1	43.95	0	0.00	43.80	1	17,509	0.01%
2024/05/24	2	43.65	3.1	43.66	43.65	-1.1	17,380	-0.01%
2024/05/23	8	43.78	4	43.55	43.25	4	17,248	0.02%
2024/05/22	3	44.75	0.1	44.60	44.70	2.9	16,941	0.02%
2024/05/21	3	44.68	0.3	44.65	44.35	2.7	16,725	0.02%
2024/05/20	6	45.75	4	45.55	45.30	2	16,394	0.01%
2024/05/17	17	47.67	11	48.02	46.60	6	15,907	0.04%
2024/05/16	14	47.53	11.7	47.46	46.90	2.3	15,266	0.02%
2024/05/15	7	45.69	30	46.49	46.55	-23	14,328	-0.16%
2024/05/14	14	43.08	7	43.36	42.65	7	13,293	0.05%
2024/05/13	4	42.88	8.2	43.48	43.90	-4.2	12,576	-0.03%
2024/05/10	2	40.50	0	0.00	40.50	2	11,860	0.02%
2024/05/09	0	0.00	0.9	40.70	40.20	-0.9	11,642	-0.01%
2024/05/08	1.2	40.75	0	0.00	40.70	1.2	11,406	0.01%
2024/05/07	2.1	41.94	5	41.93	41.80	-2.9	11,071	-0.03%
2024/05/06	0.1	43.15	9.8	43.42	43.10	-9.7	10,526	-0.09%
2024/05/03	24.3	42.34	15.9	42.61	42.45	8.3	9,754	0.09%
2024/05/02	6.2	41.09	48.8	42.00	42.25	-42.6	8,177	-0.52%
2024/04/30	15	39.43	6.6	38.81	38.45	8.4	6,856	0.12%
2024/04/29	1	38.40	7	38.73	38.75	-6	6,442	-0.09%
2024/04/26	0	0.00	1	37.85	37.90	-1	6,187	-0.02%
2024/04/24	0	0.00	1	36.90	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	1	36.80	36.95	-1	5,998	-0.02%
2024/04/22	1	36.70	10.6	36.75	36.60	-9.6	6,018	-0.16%
2024/04/19	0	0.00	1	36.15	36.15	-1	5,776	-0.02%
2024/04/18	0	0.00	16.4	36.22	36.45	-16.4	5,567	-0.29%
2024/04/17	0.3	34.70	0	0.00	34.85	0.3	5,274	0.01%
2024/04/16	1.6	34.55	0.6	34.55	34.45	0.9	5,263	0.02%
2024/04/15	10	35.25	0	0.00	35.20	10	5,183	0.19%
2024/04/12	0	0.00	4	34.85	34.95	-4	5,140	-0.08%
2024/04/11	1	35.00	0	0.00	34.90	1	5,142	0.02%
2024/04/08	2	34.43	8	34.50	34.50	-6	5,354	-0.11%
2024/04/02	0	0.00	1	35.05	35.05	-1	5,487	-0.02%
2024/03/25	0	0.00	1.4	35.16	35.15	-1.4	5,356	-0.03%
2024/03/21	1	34.85	0	0.00	35.35	1	5,325	0.02%
2024/03/20	4	33.88	0	0.00	34.15	4	5,712	0.07%
2024/03/19	2.4	34.16	0	0.00	34.10	2.4	5,745	0.04%
2024/03/18	3.5	34.78	0	0.00	34.70	3.5	5,617	0.06%
2024/03/15	2	35.03	0	0.00	35.00	2	5,568	0.04%
2024/03/14	4.1	35.43	0	0.00	35.50	4.1	5,457	0.08%
2024/03/08	0	0.00	2.7	35.75	35.85	-2.7	5,166	-0.05%
2024/03/07	0.4	35.90	0	0.00	35.85	0.4	5,293	0.01%
2024/03/06	1	35.95	4	35.95	36.15	-3	5,262	-0.06%
2024/03/05	1	35.65	0	0.00	35.65	1	5,284	0.02%
2024/03/01	0	0.00	2	36.10	36.00	-2	5,261	-0.04%
2024/02/29	0.1	35.95	2.5	35.95	36.35	-2.4	5,261	-0.05%
2024/02/27	5	36.20	0	0.00	36.20	5	5,240	0.10%
2024/02/26	10	36.65	0	0.00	36.65	10	5,247	0.19%
2024/02/23	1	36.65	3	36.65	36.70	-2	5,259	-0.04%
2024/02/21	5	36.87	0	0.00	36.85	5	5,353	0.09%
2024/02/20	5	36.99	4	37.10	36.95	1	5,374	0.02%
2024/02/19	4	37.15	2	36.65	37.15	2	5,410	0.04%
2024/02/15	1	36.10	10.2	35.85	36.10	-9.2	5,583	-0.16%
2024/02/05	12.2	35.70	0	0.00	35.75	12.2	5,539	0.22%
2024/01/30	1.2	36.00	0	0.00	35.90	1.2	5,473	0.02%
2024/01/25	1	35.80	0	0.00	35.80	1	5,497	0.02%
2024/01/22	13	35.48	0	0.00	35.45	13	5,501	0.24%
2024/01/18	2	34.90	0	0.00	34.80	2	5,448	0.04%
2024/01/17	9.1	35.20	0	0.00	34.90	9.1	5,386	0.17%
2024/01/16	2.1	36.09	1	35.95	35.90	1.1	5,227	0.02%
2024/01/09	1	37.30	0	0.00	37.20	1	5,158	0.02%
2024/01/08	1	37.95	1	38.15	37.65	0	5,099	0.00%
2024/01/05	2	38.25	0	0.00	38.05	2	5,057	0.04%
2024/01/03	0	0.00	5	38.75	38.70	-5	5,005	-0.10%
2024/01/02	2	38.80	6	39.09	39.25	-4	4,893	-0.08%
2023/12/28	0.3	37.65	2	37.73	37.85	-1.7	4,656	-0.04%
2023/12/27	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2023/12/19	2	37.00	0	0.00	36.45	2	4,859	0.04%
2023/12/15	0	0.00	1	37.00	36.75	-1	4,782	-0.02%
2023/12/14	1	37.10	1.4	37.04	36.95	-0.4	4,295	-0.01%
2023/12/13	1	36.00	30	36.15	35.90	-29	4,193	-0.69%
2023/12/11	5	36.40	75	36.41	36.50	-70	4,281	-1.63%
2023/12/08	0.1	36.80	9	36.75	36.60	-8.9	4,310	-0.21%
2023/12/06	3	37.30	1	37.45	37.30	2	4,430	0.05%
2023/12/05	5	36.84	0	0.00	36.75	5	4,490	0.11%
2023/12/04	0	0.00	0.9	36.95	37.15	-0.9	4,754	-0.02%
2023/12/01	1	35.70	0	0.00	35.80	1	4,689	0.02%
2023/11/30	1	35.75	0	0.00	35.80	1	4,809	0.02%
2023/11/29	1	36.00	0	0.00	35.85	1	4,766	0.02%
2023/11/28	11	35.90	0	0.00	35.85	11	4,739	0.23%
2023/11/27	34	35.79	0	0.00	35.50	34	4,695	0.72%
2023/11/24	50	35.79	0	0.00	35.85	50	4,687	1.07%
2023/11/22	1	35.60	0	0.00	35.75	1	4,762	0.02%
2023/11/21	7	35.85	0	0.00	35.95	7	4,810	0.15%
2023/11/20	1	35.85	0	0.00	35.80	1	4,752	0.02%
2023/11/15	0.1	36.10	0	0.00	36.70	0.1	4,790	0.00%
2023/11/14	1	35.50	0	0.00	35.50	1	4,642	0.02%
2023/11/09	1	34.35	0	0.00	34.35	1	4,623	0.02%
2023/11/07	6	34.05	0	0.00	34.10	6	4,720	0.13%
2023/11/03	1	33.90	0	0.00	34.10	1	4,757	0.02%
2023/11/02	0	0.00	13.6	33.09	33.25	-13.6	4,809	-0.28%
2023/10/31	0.5	32.82	0	0.00	32.40	0.5	4,855	0.01%
2023/10/26	0.4	33.34	0.6	33.20	33.10	-0.2	4,967	0.00%
2023/10/24	0.5	33.55	0	0.00	33.55	0.5	5,088	0.01%
2023/10/23	0.5	33.64	0	0.00	33.20	0.5	5,127	0.01%
2023/10/20	0.3	33.14	20	32.72	33.20	-19.7	5,154	-0.38%
2023/10/19	0.4	33.79	0	0.00	33.40	0.4	5,153	0.01%
2023/10/18	0.1	34.40	0	0.00	34.10	0.1	5,155	0.00%
2023/10/17	1.2	35.07	0	0.00	34.65	1.2	5,158	0.02%
2023/10/12	0.1	35.65	0	0.00	35.75	0.1	5,401	0.00%
2023/10/04	0.1	34.25	3	34.25	34.00	-2.9	5,481	-0.05%
2023/10/03	1.5	34.93	0	0.00	34.90	1.5	5,447	0.03%
2023/10/02	2	35.30	0	0.00	35.20	2	5,416	0.04%
2023/09/27	0.4	36.00	5	36.11	35.20	-4.6	5,440	-0.08%
2023/09/26	4.1	35.49	2	35.35	35.30	2.1	5,428	0.04%
2023/09/25	0.3	37.08	0	0.00	36.70	0.3	5,280	0.00%
2023/09/13	0	0.00	7	35.00	34.90	-7	5,230	-0.13%
2023/09/12	1	34.75	0	0.00	35.00	1	5,285	0.02%
2023/09/11	10	34.80	0	0.00	34.75	10	5,299	0.19%
2023/09/08	2	34.78	0	0.00	34.80	2	5,338	0.04%
2023/09/06	1	35.90	0	0.00	35.60	1	5,452	0.02%
2023/09/05	2	36.40	1	36.75	36.40	1	5,413	0.02%
2023/09/04	1	36.35	0	0.00	36.10	1	5,409	0.02%
2023/08/31	12	36.73	5.1	36.75	36.85	6.9	5,542	0.12%
2023/08/30	20	36.73	0	0.00	36.60	20	5,703	0.35%
2023/08/29	5	36.47	10	36.68	36.65	-5	5,614	-0.09%
2023/08/28	1	35.60	25.1	35.28	35.70	-24.1	5,309	-0.45%
2023/08/22	0.2	33.40	0	0.00	33.35	0.2	5,227	0.00%
2023/08/21	2.3	33.12	0	0.00	33.65	2.3	5,272	0.04%
2023/08/18	1.2	33.00	0	0.00	33.20	1.2	5,260	0.02%
2023/08/17	3.5	33.21	16	33.01	33.20	-12.5	5,242	-0.24%
2023/08/16	3.3	34.07	2	34.10	33.80	1.3	5,159	0.03%
2023/08/15	1.1	34.53	0	0.00	34.50	1.1	5,126	0.02%
2023/08/14	4.3	34.61	0	0.00	34.55	4.3	5,142	0.08%
2023/08/11	5	35.30	1.1	35.10	35.05	3.9	5,142	0.08%
2023/08/10	1.2	34.63	0	0.00	34.55	1.2	5,136	0.02%
2023/08/09	2.1	35.00	0	0.00	34.85	2.1	5,172	0.04%
2023/08/08	15.2	34.98	0	0.00	34.90	15.2	5,184	0.29%
2023/08/02	10.1	35.70	0	0.00	35.10	10.1	5,198	0.19%
2023/07/31	0	0.00	2	35.90	35.60	-2	5,166	-0.04%
2023/07/27	0	0.00	0.2	36.00	36.15	-0.2	5,139	0.00%
2023/07/25	3	35.02	0	0.00	35.05	3	5,106	0.06%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/19	4	35.09	2	35.00	35.10	2	5,134	0.04%
2023/07/18	2	35.25	2	35.35	35.25	0	5,097	0.00%
2023/07/13	0.2	35.25	0	0.00	35.20	0.2	5,183	0.00%
2023/07/12	0.2	35.55	0	0.00	35.25	0.2	5,162	0.00%
2023/07/07	3	35.23	0	0.00	35.40	3	5,242	0.06%
2023/07/06	1	35.95	0	0.00	35.55	1	5,242	0.02%
2023/07/05	2	36.30	0	0.00	36.15	2	5,169	0.04%
2023/07/04	0	0.00	2	36.00	36.00	-2	5,189	-0.04%
2023/07/03	0	0.00	5.5	36.05	36.05	-5.5	5,237	-0.11%
2023/06/30	0	0.00	2	35.85	35.95	-2	5,333	-0.04%
2023/06/21	1	36.15	0	0.00	35.85	1	5,604	0.02%
2023/06/20	1.1	36.15	2.1	36.08	36.15	-1.1	5,639	-0.02%
2023/06/19	0	0.00	1	36.25	36.30	-1	5,838	-0.02%
2023/06/16	1.1	36.48	0	0.00	36.05	1.1	6,138	0.02%
2023/06/15	2	36.65	0	0.00	36.70	2	6,667	0.03%
2023/06/13	0	0.00	1	36.80	36.75	-1	7,974	-0.01%
2023/06/09	1.1	36.53	0	0.00	36.10	1.1	7,948	0.01%
2023/06/08	0.2	36.30	3	36.20	36.25	-2.8	7,979	-0.04%
2023/06/07	3.3	36.71	0	0.00	36.85	3.3	7,999	0.04%
2023/06/06	1	36.85	1	36.95	37.00	0	7,968	0.00%
2023/06/05	14.1	36.89	3.4	36.52	36.95	10.7	7,832	0.14%
2023/05/30	0	0.00	1	35.20	35.05	-1	7,560	-0.01%
2023/05/29	0	0.00	4	34.80	35.00	-4	7,700	-0.05%
2023/05/26	1	34.80	0	0.00	34.90	1	7,707	0.01%
2023/05/24	2	35.68	0	0.00	35.70	2	7,686	0.03%
2023/05/23	0	0.00	3	35.55	35.70	-3	7,678	-0.04%
2023/05/22	0	0.00	0.4	35.60	35.50	-0.4	7,685	-0.01%
2023/05/19	0	0.00	2	35.65	35.55	-2	7,676	-0.03%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/15	1.4	34.27	0	0.00	34.50	1.4	7,585	0.02%
2023/05/11	0.1	35.40	0	0.00	35.20	0.1	7,470	0.00%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	6	35.95	0	0.00	35.75	6	7,428	0.08%
2023/05/08	1	35.80	15	35.60	35.80	-14	7,447	-0.19%
2023/05/02	1	35.50	1	35.60	35.50	0	7,619	0.00%
2023/04/27	2	35.50	0	0.00	35.50	2	7,726	0.03%
2023/04/25	3	35.70	0	0.00	35.40	3	7,724	0.04%
2023/04/20	1	35.10	0	0.00	35.05	1	7,657	0.01%
2023/04/19	0	0.00	1	35.35	35.45	-1	7,673	-0.01%
2023/04/18	5	35.70	0	0.00	35.50	5	7,615	0.07%
2023/04/17	0	0.00	1	36.00	35.95	-1	7,572	-0.01%
2023/04/13	5.2	35.90	0	0.00	35.90	5.2	7,542	0.07%
2023/04/12	0	0.00	14.3	36.07	36.15	-14.3	7,539	-0.19%
2023/04/11	2	35.55	0	0.00	35.85	2	7,476	0.03%
2023/04/10	0.2	35.60	0	0.00	35.50	0.2	7,443	0.00%
2023/03/31	0	0.00	3	35.23	35.35	-3	7,291	-0.04%
2023/03/29	2.7	34.94	0	0.00	34.90	2.7	7,244	0.04%
2023/03/28	1.3	35.34	5	35.45	35.20	-3.7	7,227	-0.05%
2023/03/27	2.2	35.38	0	0.00	35.50	2.2	7,223	0.03%
2023/03/24	2	35.83	1	35.85	35.85	1	7,204	0.01%
2023/03/23	11.2	35.87	0	0.00	35.85	11.2	7,168	0.16%
2023/03/22	1	35.75	1	35.35	35.95	0	7,126	0.00%
2023/03/21	6.1	35.30	30.3	35.85	35.65	-24.2	6,984	-0.35%
2023/03/20	8.9	34.40	7	34.10	34.30	1.9	6,702	0.03%
2023/03/17	4.3	36.54	76	36.32	36.25	-71.7	6,127	-1.17%
2023/03/16	17.3	36.28	192.4	36.53	36.25	-175.1	5,954	-2.94%	大賣/鉅額交易
2023/03/15	4.9	38.35	0	0.00	38.35	4.9	4,988	0.10%
2023/03/14	1.4	42.66	0	0.00	42.60	1.4	4,968	0.03%
2023/03/13	6.1	42.82	0	0.00	43.00	6.1	5,011	0.12%
2023/03/10	1	43.70	9	43.42	43.25	-8	5,008	-0.16%
2023/03/09	2	44.20	4	44.19	44.10	-2	4,978	-0.04%
2023/03/08	1	43.85	0	0.00	44.00	1	5,069	0.02%
2023/03/07	0	0.00	1	44.20	44.10	-1	5,083	-0.02%
2023/03/06	1	43.30	0	0.00	43.45	1	5,069	0.02%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	0.4	43.41	3.5	43.40	43.30	-3.1	5,100	-0.06%
2023/03/01	3.4	43.54	0	43.55	43.60	3.4	5,047	0.07%
2023/02/24	0	0.00	17	44.49	44.45	-17	4,887	-0.35%
2023/02/23	1	44.70	5	44.57	44.50	-4	4,861	-0.08%
2023/02/22	0	0.00	5	44.21	44.20	-5	4,838	-0.10%
2023/02/20	6	44.15	5	44.21	44.40	1	5,036	0.02%
2023/02/17	17	44.12	0.5	44.05	44.10	16.5	5,103	0.32%
2023/02/16	8	44.15	0	0.00	44.10	8	5,221	0.15%
2023/02/15	7	44.04	0	0.00	44.00	7	5,355	0.13%
2023/02/14	1	44.20	8	44.21	44.25	-7	5,390	-0.13%
2023/02/13	4.3	43.88	0	0.00	44.05	4.3	5,538	0.08%
2023/02/10	2	44.43	13	44.42	44.40	-11	5,566	-0.20%
2023/02/09	2	44.83	0	0.00	44.75	2	5,622	0.04%
2023/02/08	5.2	44.64	0	0.00	44.75	5.2	5,670	0.09%
2023/02/07	0.2	44.70	0	0.00	44.65	0.2	5,700	0.00%
2023/02/06	4.2	45.00	0	0.00	44.70	4.2	5,741	0.07%
2023/02/03	3.3	45.25	3	45.10	45.10	0.3	5,764	0.01%
2023/02/02	5.5	45.38	0	0.00	45.40	5.5	5,807	0.09%
2023/02/01	2	45.15	2	45.23	45.30	0	5,868	0.00%
2023/01/31	7	44.87	17	45.04	44.75	-10	6,156	-0.16%
2023/01/30	5	44.10	10	44.40	44.70	-5	6,185	-0.08%
2023/01/13	2.2	43.40	0	0.00	43.35	2.2	6,238	0.04%
2023/01/12	7	43.38	8	43.66	43.30	-1	6,316	-0.02%
2023/01/11	20	43.27	1	43.50	43.35	19	6,377	0.30%
2023/01/10	5.1	43.29	12	43.58	43.30	-6.9	6,394	-0.11%
2023/01/09	10	43.60	4	43.83	43.75	6	6,410	0.09%
2023/01/06	1	42.90	0	0.00	43.10	1	6,440	0.02%
2023/01/05	1	43.50	0	0.00	43.00	1	6,835	0.01%
2023/01/03	3	42.50	2	43.38	43.55	1	7,003	0.01%
2022/12/29	6	42.58	0	0.00	42.65	6	7,015	0.09%
2022/12/28	3	43.42	0	0.00	43.15	3	7,027	0.04%
2022/12/27	6.1	44.00	3	44.00	43.90	3.1	7,143	0.04%
2022/12/26	3	43.63	0	0.00	43.65	3	7,206	0.04%
2022/12/23	2	43.53	1	43.70	43.65	1	7,254	0.01%
2022/12/22	1	44.30	2	44.48	44.35	-1	7,273	-0.01%
2022/12/21	3	42.88	3	43.15	43.15	0	7,318	0.00%
2022/12/20	7.1	42.66	1	43.55	42.50	6.1	7,291	0.08%
2022/12/19	0	0.00	2	44.20	44.00	-2	7,328	-0.03%
2022/12/16	1.1	44.38	0	0.00	44.40	1.1	7,295	0.02%
2022/12/14	0	0.00	0.5	45.10	45.00	-0.5	7,264	-0.01%
2022/12/13	5	44.60	0	0.00	44.45	5	7,239	0.07%
2022/12/12	2	44.50	2	44.70	44.35	0	7,191	0.00%
2022/12/09	0	0.00	2	44.88	44.85	-2	7,209	-0.03%
2022/12/08	2.1	45.16	0	0.00	44.50	2.1	7,180	0.03%
2022/12/07	1.2	45.86	1.5	45.77	45.60	-0.3	7,113	0.00%
2022/12/06	1.1	46.99	0	0.00	46.45	1.1	6,971	0.02%
2022/12/05	0	0.00	3	47.22	47.20	-3	6,913	-0.04%
2022/12/02	0.2	46.35	0	0.00	45.95	0.2	6,853	0.00%
2022/12/01	1	46.55	2	46.50	46.35	-1	6,845	-0.01%
2022/11/30	2	46.10	1	46.50	46.15	1	6,800	0.01%
2022/11/29	0	0.00	3	45.50	45.90	-3	6,709	-0.04%
2022/11/28	2	44.73	3	44.97	45.25	-1	6,788	-0.01%
2022/11/25	0	0.00	5	45.74	45.35	-5	6,849	-0.07%
2022/11/24	2	44.80	4	44.85	45.20	-2	6,829	-0.03%
2022/11/22	0.2	44.05	0	0.00	43.95	0.2	6,859	0.00%
2022/11/21	0.1	44.40	1	44.70	44.10	-0.9	6,880	-0.01%
2022/11/18	0.3	44.60	1	44.60	44.45	-0.8	6,867	-0.01%
2022/11/16	1	44.70	0	0.00	44.25	1	6,816	0.01%
2022/11/15	0.5	45.10	0	0.00	45.50	0.5	6,702	0.01%
2022/11/14	0	0.00	1	45.50	45.25	-1	6,637	-0.02%
2022/11/11	0	0.00	8	44.54	44.65	-8	6,548	-0.12%
2022/11/10	2.3	43.29	3	43.53	43.30	-0.7	6,453	-0.01%
2022/11/09	3	43.63	7	44.21	43.60	-4	6,546	-0.06%
2022/11/08	7	42.46	29.4	43.05	43.45	-22.4	6,489	-0.34%
2022/11/07	0	0.00	8.2	41.41	41.80	-8.2	6,546	-0.13%
2022/11/04	1	40.10	2	40.50	40.70	-1	6,674	-0.01%
2022/11/03	1	40.30	1	40.45	40.35	0	6,784	0.00%
2022/11/02	0	0.00	1	40.85	40.90	-1	6,852	-0.01%
2022/11/01	0.2	40.19	0	0.00	40.00	0.2	6,873	0.00%
2022/10/31	10.4	39.46	4	39.85	39.60	6.4	6,907	0.09%
2022/10/28	1	40.00	2	40.55	40.00	-1	6,976	-0.01%
2022/10/27	8.3	39.93	31	40.20	40.35	-22.7	7,020	-0.32%
2022/10/26	8	58.20	0.4	58.20	58.00	7.6	6,861	0.11%
2022/10/25	5.3	57.95	4	58.30	58.10	1.3	7,285	0.02%
2022/10/24	20	59.89	2	59.20	59.00	18	7,298	0.25%
2022/10/21	2.1	60.50	1.1	60.95	60.40	1	7,271	0.01%
2022/10/20	3.1	57.49	4	58.50	60.50	-0.9	7,414	-0.01%
2022/10/19	0.2	59.40	0	0.00	58.80	0.2	7,709	0.00%
2022/10/18	0	0.00	5	58.46	59.00	-5	8,120	-0.06%
2022/10/17	3	54.83	0	0.00	57.40	3	9,704	0.03%
2022/10/14	5	55.50	8	55.60	56.50	-3	9,729	-0.03%
2022/10/13	14	56.04	8	53.70	54.70	6	10,220	0.06%
2022/10/12	0	0.00	6.1	56.11	56.60	-6.1	9,827	-0.06%
2022/10/11	1	51.80	0	0.00	51.50	1	9,732	0.01%
2022/10/07	1	53.60	4	53.45	53.60	-3	9,688	-0.03%
2022/10/05	5.1	51.52	9.3	51.76	51.40	-4.2	9,655	-0.04%
2022/10/04	8.1	49.08	8.6	50.03	50.30	-0.5	9,677	0.00%
2022/10/03	4.2	50.34	3	49.85	49.85	1.2	9,596	0.01%
2022/09/30	0	0.00	1	50.60	51.40	-1	9,546	-0.01%
2022/09/29	1.1	51.63	0	0.00	51.40	1.1	9,562	0.01%
2022/09/28	11.7	53.25	6	51.05	50.60	5.7	9,600	0.06%
2022/09/27	1.2	53.35	6	54.00	53.70	-4.9	9,542	-0.05%
2022/09/26	13.5	53.50	8	54.54	53.50	5.5	9,574	0.06%
2022/09/23	4	56.35	1	56.10	56.10	3	9,574	0.03%
2022/09/22	4.9	56.76	20	56.60	56.50	-15.2	9,599	-0.16%
2022/09/21	1	58.00	0	0.00	58.40	1	9,561	0.01%
2022/09/20	0	58.80	3	59.00	58.90	-3	9,553	-0.03%
2022/09/19	4.2	58.36	0	0.00	58.00	4.2	9,556	0.04%
2022/09/16	0.1	59.82	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	2	59.60	1	60.30	60.30	1	9,578	0.01%
2022/09/14	3.9	59.14	1	59.10	59.00	2.9	9,595	0.03%
2022/09/13	1	60.50	0	0.00	60.70	1	9,604	0.01%
2022/09/12	3	60.31	0	0.00	60.30	3	9,658	0.03%
2022/09/08	0.3	58.30	0.2	60.20	60.30	0.1	9,752	0.00%
2022/09/07	10	58.46	8	58.00	58.00	2	9,759	0.02%
2022/09/06	3.5	60.03	3	60.10	60.00	0.5	9,736	0.01%
2022/09/05	1.2	59.60	0	0.00	59.90	1.2	9,788	0.01%
2022/09/02	5.1	60.16	4	59.50	59.20	1.1	9,859	0.01%
2022/09/01	7.2	61.68	0	0.00	61.30	7.2	9,779	0.07%
2022/08/31	5	63.36	1	63.50	63.10	4	9,717	0.04%
2022/08/29	2.1	62.19	12	62.74	62.80	-9.9	9,725	-0.10%
2022/08/26	1	64.00	2	63.80	64.30	-1	9,730	-0.01%
2022/08/25	2.1	62.75	0	0.00	62.70	2.1	9,704	0.02%
2022/08/23	1.3	61.93	2	62.50	61.80	-0.7	9,953	-0.01%
2022/08/22	1	63.00	1	63.20	63.20	0	10,007	0.00%
2022/08/19	6	62.23	1	62.69	63.00	5	10,012	0.05%
2022/08/18	5.2	62.44	2.1	62.61	63.00	3.2	10,003	0.03%
2022/08/17	1	63.40	2	63.50	63.30	-1	9,993	-0.01%
2022/08/16	10.1	63.37	2	63.35	63.50	8.1	9,996	0.08%
2022/08/15	5.2	64.59	6	64.82	64.90	-0.8	9,864	-0.01%
2022/08/12	5	62.74	12	62.81	63.00	-7	9,811	-0.07%
2022/08/11	14.6	64.10	15.2	63.74	64.50	-0.5	9,774	-0.01%
2022/08/10	4	61.60	2	61.80	61.50	2	9,669	0.02%
2022/08/09	0.2	59.90	7	59.24	60.00	-6.9	9,575	-0.07%
2022/08/08	4.3	57.98	1	58.00	58.00	3.3	9,580	0.03%
2022/08/05	16	57.48	19	57.35	57.70	-3	9,675	-0.03%
2022/08/04	14.3	55.41	2	54.90	56.00	12.3	9,803	0.13%
2022/08/03	21.3	56.56	22	56.43	56.40	-0.8	9,749	-0.01%
2022/08/02	9.3	57.71	10	57.92	57.90	-0.7	9,726	-0.01%
2022/08/01	16.1	56.59	115	55.64	57.90	-98.9	9,782	-1.01%	大賣/
2022/07/29	3	54.80	5	54.80	54.80	-2	9,333	-0.02%
2022/07/28	10	60.58	33	60.55	60.80	-23	9,592	-0.24%
2022/07/27	8.1	59.73	166.8	60.39	60.80	-158.7	9,631	-1.65%	大賣/鉅額交易
2022/07/26	5.6	60.93	125	61.27	61.10	-119.4	9,605	-1.24%	大賣/鉅額交易
2022/07/25	54.1	58.34	11	56.90	59.60	43.1	9,320	0.46%
2022/07/22	52.3	57.63	63.4	56.49	58.00	-11.1	9,034	-0.12%
2022/07/21	0	0.00	8.4	59.20	59.20	-8.4	8,254	-0.10%
2022/07/20	26.4	67.10	66.2	67.89	65.70	-39.8	8,214	-0.48%
2022/07/19	0.1	72.80	1	72.80	72.90	-0.9	7,723	-0.01%
2022/07/18	5.1	71.50	5	72.74	72.80	0.1	7,758	0.00%
2022/07/15	1.1	70.91	0	0.00	70.90	1.1	7,754	0.01%
2022/07/14	1	70.80	1	71.30	71.30	0	7,784	0.00%
2022/07/13	6.5	70.95	6	71.57	71.20	0.5	7,796	0.01%
2022/07/12	22.2	69.12	47	69.91	69.10	-24.8	7,877	-0.31%
2022/07/11	4.1	69.53	6.4	69.78	69.40	-2.3	7,850	-0.03%
2022/07/08	2	71.05	1	71.60	70.90	1	7,817	0.01%
2022/07/07	4.3	70.04	10	70.61	71.00	-5.8	7,858	-0.07%
2022/07/06	10.2	70.28	0	0.00	69.90	10.2	8,040	0.13%
2022/07/05	3	71.43	12	71.54	71.40	-9	8,002	-0.11%
2022/07/04	7.3	70.55	4	71.43	71.40	3.3	7,999	0.04%
2022/07/01	13.4	71.61	12	71.90	70.30	1.4	8,025	0.02%
2022/06/30	4.5	73.63	1	73.50	73.40	3.5	7,927	0.04%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/28	2	74.70	0	0.00	74.80	2	7,956	0.03%
2022/06/27	0	0.00	1	75.30	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	10	74.28	74.50	-10	8,124	-0.12%
2022/06/23	12.7	72.15	0	0.00	72.70	12.7	8,146	0.16%
2022/06/22	8.2	73.09	0	0.00	72.70	8.2	8,246	0.10%
2022/06/21	2.1	74.05	1	74.20	74.40	1.1	8,256	0.01%
2022/06/20	5.1	73.39	25	72.75	72.60	-19.9	8,320	-0.24%
2022/06/17	4.5	74.63	10	75.46	74.30	-5.5	8,386	-0.07%
2022/06/16	5.1	76.48	0	0.00	75.70	5.1	8,421	0.06%
2022/06/14	2.2	75.39	0	0.00	77.30	2.2	8,740	0.03%
2022/06/13	4.6	76.32	4	76.60	75.70	0.6	8,821	0.01%
2022/06/10	0	0.00	5	78.70	78.50	-5	8,757	-0.06%
2022/06/09	2	78.30	1	78.40	78.40	1	8,756	0.01%
2022/06/08	0.1	77.80	2.5	78.16	77.90	-2.5	8,770	-0.03%
2022/06/07	4	77.50	2	77.90	77.80	2	8,799	0.02%
2022/06/06	1	76.20	2	77.20	77.60	-1	8,844	-0.01%
2022/06/02	8.1	75.74	2	76.30	76.20	6.1	8,997	0.07%
2022/06/01	4	76.03	0	0.00	76.10	4	9,142	0.04%
2022/05/31	0	0.00	18	77.10	77.10	-18	9,138	-0.20%
2022/05/30	2.5	74.64	2	74.60	75.00	0.5	9,004	0.01%
2022/05/26	3	72.13	0	0.00	72.00	3	9,021	0.03%
2022/05/25	2.2	71.97	2	72.40	72.50	0.2	9,173	0.00%
2022/05/24	4.1	71.90	0	0.00	71.70	4.1	9,462	0.04%
2022/05/23	5	72.98	0	0.00	72.70	5	9,605	0.05%
2022/05/20	13	72.40	2	72.85	72.70	11	9,745	0.11%
2022/05/19	1	71.80	2	72.35	71.90	-1	9,872	-0.01%
2022/05/18	1	73.80	20	73.17	73.80	-19	9,887	-0.19%
2022/05/17	6	70.63	13	70.95	71.30	-7	9,881	-0.07%
2022/05/16	8	70.36	11	70.20	70.20	-3	9,838	-0.03%
2022/05/13	8	70.00	6	71.40	71.50	2	9,759	0.02%
2022/05/12	8.1	70.58	1	72.10	69.80	7.1	9,667	0.07%
2022/05/11	8	73.76	0	0.00	73.40	8	9,487	0.08%
2022/05/10	2.3	73.02	0	0.00	74.30	2.3	9,478	0.02%
2022/05/09	11.1	75.60	1	76.70	74.00	10.1	9,401	0.11%
2022/05/06	3.1	76.08	3	76.18	76.40	0.1	9,293	0.00%
2022/05/05	20.2	77.32	9	77.67	77.70	11.2	9,294	0.12%
2022/05/04	2	79.35	0	0.00	80.30	2	8,937	0.02%
2022/05/03	17.2	79.32	3.4	79.24	79.60	13.8	8,877	0.16%
2022/04/29	3	77.83	0	0.00	78.30	3	8,755	0.03%
2022/04/28	7.1	77.48	41.4	78.16	77.50	-34.3	8,743	-0.39%
2022/04/27	28	78.14	35.1	77.89	78.90	-7.1	8,590	-0.08%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	11.5	67.21	8	67.44	67.80	3.5	7,794	0.04%
2022/04/22	2	68.85	1	68.70	69.10	1	7,749	0.01%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/19	1	70.80	0	0.00	70.20	1	7,905	0.01%
2022/04/18	5.4	69.90	1.5	70.30	69.80	3.9	8,173	0.05%
2022/04/15	0.1	73.00	0.5	73.00	72.50	-0.4	8,063	0.00%
2022/04/14	3	74.00	1	73.90	73.80	2	8,033	0.02%
2022/04/12	4	75.00	14	73.71	73.20	-10	8,002	-0.12%
2022/04/11	0.7	78.09	0	0.00	77.80	0.7	7,785	0.01%
2022/04/08	1	78.60	1	79.00	79.10	0	7,767	0.00%
2022/04/07	3	78.30	1	78.10	77.50	2	7,746	0.03%
2022/04/01	2.3	78.56	0	0.00	79.10	2.3	7,626	0.03%
2022/03/31	2	78.80	1.4	79.50	79.30	0.6	7,628	0.01%
2022/03/30	2.2	79.38	2.1	80.10	79.10	0.1	7,624	0.00%
2022/03/29	8	78.81	5	78.76	79.20	3	7,527	0.04%
2022/03/28	6	76.10	3	76.53	77.20	3	7,434	0.04%
2022/03/25	9	76.36	4.7	75.87	77.20	4.3	7,414	0.06%
2022/03/24	0	0.00	2	75.05	75.10	-2	7,271	-0.03%
2022/03/23	0	0.00	5	74.58	74.90	-5	7,250	-0.07%
2022/03/22	2	72.90	19	73.28	73.60	-17	7,157	-0.24%
2022/03/21	14.2	72.13	4	72.35	71.90	10.2	7,055	0.14%
2022/03/18	2	71.35	4	72.23	73.00	-2	6,990	-0.03%
2022/03/17	0	0.00	1	71.40	70.80	-1	6,786	-0.01%
2022/03/16	13.5	70.04	4	70.05	70.10	9.5	6,737	0.14%
2022/03/15	2	71.90	1	72.40	71.70	1	6,594	0.02%
2022/03/14	8	72.50	1	72.60	72.10	7	6,578	0.11%
2022/03/11	2	71.55	4	71.75	72.10	-2	6,614	-0.03%
2022/03/10	4.5	71.87	3	72.07	71.90	1.5	6,630	0.02%
2022/03/09	5.1	68.91	8	69.51	69.90	-2.9	6,627	-0.04%
2022/03/08	13.1	68.36	6	68.77	67.60	7.1	6,590	0.11%
2022/03/07	12	71.08	1	71.50	70.60	11	6,421	0.17%
2022/03/04	7	73.44	1	73.70	73.30	6	6,411	0.09%
2022/03/03	0.5	73.50	3	74.00	73.60	-2.5	6,550	-0.04%
2022/03/02	1	71.02	2	71.60	72.40	-1	6,620	-0.01%
2022/03/01	0	0.00	1	71.60	72.00	-1	6,599	-0.02%
2022/02/25	4.3	71.56	1	71.30	71.60	3.3	6,532	0.05%
2022/02/24	17.9	73.79	11	73.29	71.50	6.9	6,388	0.11%
2022/02/23	3.1	73.82	14	73.78	74.40	-10.9	6,141	-0.18%
2022/02/22	8	70.88	4.1	71.87	71.80	3.9	6,098	0.06%
2022/02/21	0	0.00	8	71.10	71.90	-8	5,982	-0.13%
2022/02/18	0	0.00	1	69.40	69.90	-1	5,863	-0.02%
2022/02/17	4	68.65	1	68.70	68.80	3	5,808	0.05%
2022/02/16	3	67.90	0	0.00	67.80	3	5,947	0.05%
2022/02/15	2.3	67.64	1	67.50	67.50	1.3	6,047	0.02%
2022/02/14	3	67.77	1	67.20	67.50	2	6,087	0.03%
2022/02/11	2	68.50	0	0.00	68.90	2	6,110	0.03%
2022/02/10	2	68.50	3	68.40	68.80	-1	6,203	-0.02%
2022/02/09	2	67.65	0	0.00	67.70	2	6,179	0.03%
2022/02/08	2	67.55	2	67.90	67.70	0	6,283	0.00%
2022/02/07	2	66.05	7.3	66.43	67.20	-5.3	6,266	-0.08%
2022/01/25	1	63.80	0	0.00	63.40	1	6,480	0.02%
2022/01/24	3.1	63.89	1	63.60	64.40	2.1	6,577	0.03%
2022/01/21	0.3	65.00	0	0.00	64.80	0.3	6,731	0.00%
2022/01/20	1	65.80	0	0.00	66.30	1	6,874	0.01%
2022/01/19	9	66.31	0	0.00	66.00	9	7,402	0.12%
2022/01/18	2.3	66.51	6	67.40	67.00	-3.7	7,750	-0.05%
2022/01/17	0	0.00	4	66.65	66.80	-4	7,872	-0.05%
2022/01/14	12	66.08	0	0.00	66.00	12	8,057	0.15%
2022/01/13	5.1	66.27	3	66.77	67.00	2.1	8,087	0.03%
2022/01/12	13	66.12	11	66.68	66.50	2	8,079	0.02%
2022/01/11	2	66.55	32.3	65.95	67.00	-30.3	7,972	-0.38%
2022/01/10	1	62.50	1	64.00	63.90	0	7,738	0.00%
2022/01/07	2	63.20	1	63.80	62.80	1	7,732	0.01%
2022/01/06	3	63.53	2	64.30	63.60	1	7,738	0.01%
2022/01/05	2	62.85	2	63.10	63.10	0	7,746	0.00%
2022/01/04	3.5	62.96	0	0.00	63.20	3.5	7,864	0.04%
2022/01/03	4	63.50	0	0.00	63.60	4	7,931	0.05%
2021/12/30	0	0.00	2	63.80	63.80	-2	7,940	-0.03%
2021/12/29	0.5	63.20	0	0.00	63.50	0.5	8,031	0.01%
2021/12/28	0.1	63.00	1	62.90	63.00	-0.9	8,085	-0.01%
2021/12/27	2.2	63.35	2	62.95	63.00	0.2	8,192	0.00%
2021/12/24	0.1	63.20	0.3	63.60	63.30	-0.3	8,294	0.00%
2021/12/21	3	62.03	4	62.68	62.40	-1	8,678	-0.01%
2021/12/20	2.1	61.37	0	0.00	61.40	2.1	9,124	0.02%
2021/12/17	3.1	61.51	0	0.00	61.30	3.1	9,432	0.03%
2021/12/16	0.2	62.00	0	0.00	61.80	0.2	10,123	0.00%
2021/12/15	1	61.10	1	61.90	61.90	0	10,653	0.00%
2021/12/14	1.1	61.30	0	0.00	61.00	1.1	10,919	0.01%
2021/12/13	5.5	61.80	28	62.09	61.60	-22.5	11,008	-0.20%
2021/12/10	0.6	63.60	0	0.00	63.20	0.6	11,117	0.00%
2021/12/08	1	64.80	0	0.00	64.10	1	11,789	0.01%
2021/12/06	1	62.60	0	0.00	63.00	1	12,160	0.01%
2021/12/03	0.1	63.70	0	0.00	63.40	0.1	12,276	0.00%
2021/11/30	7.1	64.68	0	0.00	64.20	7.1	12,675	0.06%
2021/11/29	3.5	62.89	7.1	63.48	63.80	-3.5	12,668	-0.03%
2021/11/26	8.2	65.56	0	0.00	64.90	8.2	12,667	0.06%
2021/11/25	1	66.90	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0	0.00	2.6	66.67	66.90	-2.6	12,709	-0.02%
2021/11/23	1	66.30	4	66.50	66.50	-3	12,738	-0.02%
2021/11/22	3	66.57	12	67.10	66.70	-9	12,707	-0.07%
2021/11/19	7.2	67.64	1.4	67.39	67.10	5.8	12,660	0.05%
2021/11/18	2	68.75	0	0.00	68.70	2	12,521	0.02%
2021/11/17	1.1	68.22	0	0.00	68.90	1.1	12,501	0.01%
2021/11/16	3.1	68.35	0.5	68.71	68.50	2.6	12,484	0.02%
2021/11/15	6.1	68.88	2	69.80	69.00	4.1	12,470	0.03%
2021/11/12	0.5	68.50	0	0.00	68.50	0.5	12,312	0.00%
2021/11/11	3.1	66.47	0	0.00	66.70	3.1	12,278	0.02%
2021/11/10	7.1	66.83	10	67.20	66.80	-3	12,311	-0.02%
2021/11/09	6.9	66.84	1	67.00	67.50	5.9	12,330	0.05%
2021/11/08	12	67.62	1	67.20	67.50	11	12,253	0.09%
2021/11/05	1.7	67.15	1	67.00	67.00	0.7	12,270	0.01%
2021/11/04	1.1	69.80	0	0.00	68.50	1.1	12,132	0.01%
2021/11/03	1	69.70	1	70.00	69.60	0	12,059	0.00%
2021/11/02	17.8	69.20	5	68.84	68.20	12.8	11,962	0.11%
2021/11/01	10.5	70.67	2	71.45	70.90	8.5	11,713	0.07%
2021/10/29	6.1	71.05	12	71.44	70.90	-5.9	11,593	-0.05%
2021/10/28	11.2	69.96	6	70.08	69.90	5.2	11,409	0.05%
2021/10/27	19.2	69.28	31	69.69	69.90	-11.8	11,209	-0.11%
2021/10/26	8.4	64.20	33	63.66	67.20	-24.6	10,637	-0.23%
2021/10/25	11	60.86	0	0.00	61.90	11	10,289	0.11%
2021/10/22	0	0.00	2	60.50	60.80	-2	10,202	-0.02%
2021/10/21	5	58.28	0	0.00	58.20	5	10,106	0.05%
2021/10/20	2	56.70	1	56.70	57.30	1	10,103	0.01%
2021/10/19	0	0.00	1	57.00	57.00	-1	10,262	-0.01%
2021/10/18	0.1	56.40	4	56.20	56.40	-3.9	10,314	-0.04%
2021/10/13	3.1	54.68	6	54.61	54.80	-2.9	10,588	-0.03%
2021/10/12	6	55.13	2	55.40	55.30	4	10,583	0.04%
2021/10/08	1.1	57.14	1	56.70	56.80	0.1	10,518	0.00%
2021/10/06	11.8	55.61	1	56.70	55.30	10.8	10,674	0.10%
2021/10/05	1	55.60	2.4	55.48	56.00	-1.4	10,724	-0.01%
2021/10/04	1	55.30	2	55.40	55.30	-1	10,856	-0.01%
2021/10/01	4	56.00	3	55.87	56.00	1	11,058	0.01%
2021/09/30	2.2	57.77	0	0.00	57.40	2.2	11,098	0.02%
2021/09/29	21	57.48	1	58.00	57.40	20	11,014	0.18%
2021/09/28	2	56.05	1	57.90	57.90	1	10,929	0.01%
2021/09/27	12.2	57.29	1	57.50	56.10	11.2	10,701	0.10%
2021/09/24	7.5	59.99	71	59.91	59.80	-63.5	10,230	-0.62%
2021/09/23	14	60.76	16	61.27	61.10	-2	9,950	-0.02%
2021/09/22	11.2	82.35	4	80.35	82.30	7.2	9,324	0.08%
2021/09/17	9	84.63	11	84.77	85.00	-2	9,002	-0.02%
2021/09/16	8.4	84.39	0	0.00	83.90	8.4	8,754	0.10%
2021/09/15	1	83.20	2.1	84.05	84.60	-1.1	8,643	-0.01%
2021/09/14	1	81.30	0	0.00	83.50	1	8,435	0.01%
2021/09/13	4.4	82.62	10.1	83.58	81.50	-5.7	8,187	-0.07%
2021/09/10	2	79.85	1.7	79.00	81.20	0.3	7,808	0.00%
2021/09/09	1	77.60	2	77.25	78.50	-1	7,588	-0.01%
2021/09/08	65	76.00	2	75.50	75.10	63	7,397	0.85%
2021/09/07	4	74.53	2	75.90	76.10	2	7,242	0.03%
2021/09/06	22.2	72.80	8	73.54	73.60	14.2	7,053	0.20%
2021/09/03	2	69.85	0	0.00	69.90	2	6,790	0.03%
2021/09/02	26	70.48	0	0.00	69.40	26	6,743	0.39%
2021/08/31	7.5	67.16	0	0.00	69.30	7.5	6,396	0.12%
2021/08/30	6	67.25	0	0.00	67.60	6	6,261	0.10%
2021/08/27	0	0.00	1	66.80	66.90	-1	6,208	-0.02%
2021/08/26	10	65.29	0	0.00	65.30	10	6,145	0.16%
2021/08/25	2	65.00	5	65.10	65.40	-3	6,158	-0.05%
2021/08/24	15	64.79	0	0.00	64.80	15	6,142	0.24%
2021/08/23	44	64.45	0	0.00	64.80	44	6,169	0.71%
2021/08/20	3	63.10	0	0.00	63.00	3	6,168	0.05%
2021/08/19	2	64.30	0	0.00	63.60	2	6,197	0.03%
2021/08/18	0	0.00	9	63.40	65.40	-9	6,155	-0.15%
2021/08/17	1	64.00	0	0.00	63.50	1	6,094	0.02%
2021/08/16	2	66.15	38	65.90	65.90	-36	6,041	-0.60%
2021/08/13	6	67.13	0	0.00	67.80	6	5,959	0.10%
2021/08/12	3	65.80	2.1	66.24	67.00	0.9	5,897	0.02%
2021/08/11	5	65.16	1	65.70	65.30	4	5,920	0.07%
2021/08/10	3.5	64.94	2	64.60	64.50	1.5	5,951	0.03%
2021/08/09	1	64.50	3	64.83	64.90	-2	6,139	-0.03%
2021/08/03	0.3	63.80	0	0.00	64.30	0.3	6,917	0.00%
2021/08/02	0.2	62.60	1	63.00	63.60	-0.8	7,003	-0.01%
2021/07/30	0	0.00	1	62.50	62.40	-1	6,997	-0.01%
2021/07/29	1.1	61.35	0	0.00	62.20	1.1	7,027	0.02%
2021/07/28	2	61.25	3	60.37	61.40	-1	7,070	-0.01%
2021/07/27	2.1	63.13	1	63.10	62.10	1.1	7,230	0.02%
2021/07/26	1.8	65.69	2	65.75	64.80	-0.3	7,176	0.00%
2021/07/23	0.1	66.00	0	0.00	66.40	0.1	7,135	0.00%
2021/07/22	1	65.40	0	0.00	65.00	1	6,977	0.01%
2021/07/21	5	65.04	0	0.00	65.10	5	6,938	0.07%
2021/07/20	7	65.61	0	0.00	65.80	7	6,906	0.10%
2021/07/19	9	66.44	6	66.75	66.60	3	6,888	0.04%
2021/07/16	20	64.90	0	0.00	65.60	20	6,921	0.29%
2021/07/14	6	62.65	3	63.17	63.30	3	6,955	0.04%
2021/07/13	14.2	64.74	1	65.40	64.00	13.2	7,001	0.19%
2021/07/12	8	63.85	20	64.82	65.40	-12	6,962	-0.17%
2021/07/09	10	62.72	1	63.50	62.90	9	6,865	0.13%
2021/07/08	1	60.10	5.1	61.35	62.90	-4.1	6,744	-0.06%
2021/07/07	0	0.00	12.1	58.72	59.10	-12.1	6,524	-0.19%
2021/07/06	2	56.80	0	0.00	56.80	2	6,403	0.03%
2021/07/05	8	56.95	0	0.00	56.70	8	6,492	0.12%
2021/07/02	8	56.40	6	56.47	56.40	2	6,586	0.03%
2021/06/30	4	56.63	0	0.00	56.60	4	6,742	0.06%
2021/06/29	4	56.90	7	57.13	56.70	-3	6,807	-0.04%
2021/06/28	8	57.28	5.2	56.38	57.60	2.8	6,848	0.04%
2021/06/25	2	54.60	1	54.60	54.80	1	6,779	0.01%
2021/06/24	1	54.50	0.1	54.60	54.20	0.9	7,383	0.01%
2021/06/23	0	54.00	3	54.07	54.00	-3	7,402	-0.04%
2021/06/16	0	0.00	0.5	53.60	53.40	-0.5	7,669	-0.01%
2021/06/15	21	53.60	2.6	53.77	53.70	18.4	7,756	0.24%
2021/06/11	0	0.00	2	53.10	53.20	-2	7,884	-0.03%
2021/06/10	1	52.30	4	52.30	52.30	-3	7,938	-0.04%
2021/06/09	3	52.20	0	0.00	52.10	3	7,982	0.04%
2021/06/08	1	52.30	0	0.00	52.30	1	8,079	0.01%
2021/06/04	1	52.50	1	52.40	52.50	0	8,346	0.00%
2021/06/03	6	52.60	1	52.70	52.70	5	8,488	0.06%
2021/06/02	1	52.60	63	52.60	52.50	-62	8,578	-0.72%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	2	52.20	8	52.53	52.50	-6	8,689	-0.07%
2021/05/28	61	52.33	0	0.00	52.40	61	8,738	0.70%
2021/05/27	1	51.50	1	52.00	52.00	0	8,795	0.00%
2021/05/26	1	51.70	1	51.90	51.80	0	8,838	0.00%
2021/05/25	7	51.64	0	0.00	51.70	7	8,879	0.08%
2021/05/24	1	51.20	0	0.00	51.50	1	8,946	0.01%
2021/05/21	1.1	51.25	3	51.50	51.70	-1.9	9,023	-0.02%
2021/05/20	2	51.20	2	51.10	51.00	0	9,068	0.00%
2021/05/19	5	51.40	2.1	51.56	51.20	2.9	9,040	0.03%
2021/05/18	3	50.12	2	50.15	51.00	1	9,037	0.01%
2021/05/17	9	48.98	2	49.35	48.45	7	8,988	0.08%
2021/05/14	4.1	51.50	0	0.00	51.00	4.1	8,783	0.05%
2021/05/13	5	50.05	3	50.27	49.85	2	8,642	0.02%
2021/05/12	3	50.77	1	50.50	50.20	2	8,526	0.02%
2021/05/11	0	0.00	2	54.80	53.80	-2	8,165	-0.02%
2021/05/10	11	53.88	2.9	54.10	54.60	8.1	7,961	0.10%
2021/05/07	15	52.90	0	0.00	53.50	15	7,907	0.19%
2021/05/06	1	53.10	2	53.00	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	11	51.95	52.50	-11	7,852	-0.14%
2021/05/04	2	52.95	23	52.24	52.20	-21	7,773	-0.27%
2021/05/03	0	0.00	2	53.20	53.10	-2	7,497	-0.03%
2021/04/29	1	53.50	0	0.00	53.10	1	7,427	0.01%
2021/04/27	1	53.80	1	53.80	54.10	0	7,421	0.00%
2021/04/26	6.2	54.31	2	54.00	54.30	4.2	7,393	0.06%
2021/04/23	1	52.30	4	52.95	53.20	-3	7,335	-0.04%
2021/04/22	3	54.70	1	53.70	52.70	2	7,311	0.03%
2021/04/19	19	52.99	4	52.85	53.10	15	7,025	0.21%
2021/04/16	5	50.30	1	50.50	51.40	4	6,894	0.06%
2021/04/15	33	49.92	0	0.00	50.10	33	6,783	0.49%
2021/04/14	3	49.58	3	49.47	49.55	0	6,728	0.00%
2021/04/13	49	50.22	7	50.37	49.85	42	6,716	0.63%
2021/04/12	50	49.86	0	0.00	49.95	50	6,649	0.75%
2021/04/09	1	49.20	2	49.48	49.45	-1	6,629	-0.02%
2021/04/08	11	49.99	14	49.98	49.80	-3	6,544	-0.05%
2021/04/07	4	49.96	0	0.00	50.00	4	6,455	0.06%
2021/04/06	1	49.90	1.1	49.88	50.00	-0.1	6,395	0.00%
2021/04/01	2	49.43	4	49.69	49.60	-2	6,285	-0.03%
2021/03/31	7	49.40	2	49.10	49.50	5	6,175	0.08%
2021/03/30	25.2	48.21	0	0.00	48.90	25.2	6,036	0.42%
2021/03/29	31	48.29	4	49.93	48.85	27	5,902	0.46%
2021/03/26	1	45.25	3	45.67	45.75	-2	5,279	-0.04%
2021/03/25	1	45.00	1	45.30	45.20	0	5,226	0.00%
2021/03/24	1	44.40	5	44.50	44.40	-4	5,136	-0.08%
2021/03/23	1	44.85	0	0.00	45.20	1	5,052	0.02%
2021/03/22	1	44.45	0	0.00	44.85	1	5,014	0.02%
2021/03/18	1	45.00	0	0.00	45.15	1	4,895	0.02%
2021/03/17	0	0.00	7	45.17	45.30	-7	4,839	-0.14%
2021/03/16	2	44.40	1	44.20	44.40	1	4,730	0.02%
2021/03/12	0	0.00	1	43.25	43.30	-1	4,930	-0.02%
2021/03/11	10	44.30	1	43.75	43.80	9	4,909	0.18%
2021/03/10	0	0.00	1	43.85	43.85	-1	4,774	-0.02%
2021/03/09	0	0.00	7	43.27	43.50	-7	4,695	-0.15%
2021/03/08	1	42.35	3	42.67	42.75	-2	4,623	-0.04%
2021/03/05	0	0.00	7.2	42.11	42.15	-7.2	4,621	-0.16%
2021/03/04	1	42.40	1	42.30	42.20	0	4,853	0.00%
2021/03/03	3	41.95	1	42.05	42.05	2	4,788	0.04%
2021/03/02	0	0.00	5	41.72	41.60	-5	4,714	-0.11%
2021/02/26	2	41.50	0	0.00	41.70	2	4,687	0.04%
2021/02/25	1	41.74	1	41.65	41.65	0	4,612	0.00%
2021/02/24	0	0.00	2	41.68	41.45	-2	4,608	-0.04%
2021/02/23	4	41.60	0	0.00	41.75	4	4,563	0.09%
2021/02/22	4	41.20	0	0.00	41.20	4	4,583	0.09%
2021/02/19	2	40.60	1	40.80	40.90	1	4,526	0.02%
2021/02/18	14	40.72	10	40.80	40.90	4	4,534	0.09%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/02/02	2	39.20	0	0.00	39.25	2	4,806	0.04%
2021/02/01	0.3	38.65	0	0.00	38.80	0.3	4,840	0.01%
2021/01/29	2	38.80	0	0.00	38.75	2	4,864	0.04%
2021/01/27	2	39.55	0	0.00	39.50	2	4,832	0.04%
2021/01/21	3	39.83	0	0.00	39.50	3	5,016	0.06%
2021/01/20	5.3	39.32	0	0.00	39.35	5.3	5,139	0.10%
2021/01/18	1	39.80	0	0.00	40.20	1	5,425	0.02%
2021/01/15	1.2	40.59	4	40.80	40.25	-2.8	5,380	-0.05%
2021/01/14	1	40.70	2	40.80	40.70	-1	5,366	-0.02%
2021/01/13	6	40.70	0	0.00	40.70	6	5,365	0.11%
2021/01/12	2.2	40.65	0	0.00	40.50	2.2	5,374	0.04%
2021/01/11	2	40.70	1	40.60	40.65	1	5,350	0.02%
2021/01/07	0	0.00	1	40.45	40.25	-1	5,373	-0.02%
2021/01/05	0	0.00	1	40.80	40.70	-1	5,327	-0.02%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/25	0	0.00	5	40.55	40.60	-5	5,433	-0.09%
2020/12/21	2	40.55	0	0.00	40.60	2	5,573	0.04%
2020/12/14	0.2	40.50	0	0.00	40.45	0.2	5,559	0.00%
2020/12/09	2	40.23	50.9	40.30	40.40	-48.9	5,490	-0.89%
2020/12/08	5	41.40	2	41.35	41.20	3	5,326	0.06%
2020/12/07	0	0.00	2	41.80	41.75	-2	5,223	-0.04%
2020/12/04	0	0.00	1	41.55	41.55	-1	5,175	-0.02%
2020/12/03	0.1	41.40	0	0.00	41.45	0.1	5,148	0.00%
2020/12/02	1	41.25	0	0.00	41.25	1	5,134	0.02%
2020/12/01	1.2	41.69	0	0.00	41.65	1.2	5,124	0.02%
2020/11/30	1	42.05	1	41.90	42.05	0	5,073	0.00%
2020/11/26	1	41.00	0	0.00	41.00	1	4,964	0.02%
2020/11/25	4	41.10	0	0.00	40.80	4	5,174	0.08%
2020/11/23	0	0.00	1	41.30	41.30	-1	5,495	-0.02%
2020/11/19	2	41.43	0	0.00	41.40	2	5,590	0.04%
2020/11/13	2	40.60	0	0.00	40.70	2	6,573	0.03%
2020/11/12	1.1	40.99	1	41.15	40.85	0.1	6,742	0.00%
2020/11/11	1.2	41.32	0.1	41.15	41.40	1.1	6,913	0.02%
2020/11/10	2	40.90	1	40.95	40.65	1	6,835	0.01%
2020/11/09	0.3	40.20	0	0.00	40.20	0.3	6,776	0.00%
2020/11/06	0	0.00	3	40.40	40.05	-3	6,781	-0.04%
2020/11/05	2	40.10	0	0.00	40.25	2	6,780	0.03%
2020/11/03	0	0.00	1	40.20	40.05	-1	6,766	-0.01%
2020/11/02	1.2	39.49	0	0.00	39.70	1.2	6,788	0.02%
2020/10/29	3	39.93	0.3	40.10	40.05	2.7	6,757	0.04%
2020/10/28	1	41.05	0	0.00	40.55	1	6,752	0.01%
2020/10/27	0.8	40.90	4.4	40.62	41.05	-3.5	6,679	-0.05%
2020/10/22	0.2	38.70	0	0.00	38.85	0.2	6,459	0.00%
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/16	0	0.00	7	38.35	38.20	-7	6,513	-0.11%
2020/10/14	1	38.90	0	0.00	38.95	1	6,508	0.02%
2020/10/13	2	38.85	0	0.00	38.95	2	6,644	0.03%
2020/10/06	0	0.00	1	39.95	39.90	-1	6,927	-0.01%
2020/10/05	1	39.20	0	0.00	39.25	1	6,954	0.01%
2020/09/30	0	0.00	20	38.85	38.90	-20	6,943	-0.29%
2020/09/29	2.1	38.78	0	0.00	38.85	2.1	6,951	0.03%
2020/09/28	1	39.55	0	0.00	39.40	1	6,890	0.01%
2020/09/25	12	39.70	0	0.00	39.30	12	6,921	0.17%
2020/09/24	12	39.49	0	0.00	39.40	12	6,959	0.17%
2020/09/23	1	40.25	0	0.00	40.20	1	7,020	0.01%
2020/09/21	1	41.45	20	41.70	41.40	-19	7,034	-0.27%
2020/09/14	0.1	41.65	0	0.00	41.55	0.1	7,072	0.00%
2020/09/11	0	0.00	1	41.30	41.30	-1	7,096	-0.01%
2020/09/10	0	0.00	0.1	41.40	41.10	-0.1	7,073	0.00%
2020/09/09	6	41.08	0	0.00	41.40	6	7,137	0.08%
2020/09/07	1	41.70	0	0.00	41.45	1	7,272	0.01%
2020/09/04	0	0.00	1	41.25	41.50	-1	7,403	-0.01%
2020/09/03	1	41.70	0.2	41.90	41.80	0.8	7,475	0.01%
2020/09/02	1	41.45	1	41.45	41.45	0	7,464	0.00%
2020/09/01	47	42.21	0	0.00	41.85	47	7,474	0.63%
2020/08/31	11	43.33	1	42.65	43.20	10	7,377	0.14%
2020/08/28	7	41.93	6	42.11	42.20	1	7,189	0.01%
2020/08/27	3	39.78	1	40.05	40.05	2	7,080	0.03%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/25	2	39.03	1	39.10	39.00	1	6,912	0.01%
2020/08/24	3	38.00	3	37.85	37.85	0	6,825	0.00%
2020/08/21	2	37.95	2.3	38.38	38.25	-0.3	6,772	0.00%
2020/08/20	22	37.53	2.1	37.48	37.45	19.9	6,713	0.30%
2020/08/19	4	36.96	1	39.10	39.05	3	6,444	0.05%
2020/08/18	0	0.00	2	54.70	54.70	-2	5,689	-0.04%
2020/08/17	0	0.00	6	54.00	54.40	-6	5,504	-0.11%
2020/08/12	0	0.00	1	52.70	53.00	-1	5,247	-0.02%
2020/08/05	0	0.00	6	52.58	53.00	-6	5,195	-0.12%
2020/08/03	1	51.60	0	0.00	52.20	1	5,146	0.02%
2020/07/31	0	50.80	1	51.10	50.80	-1	5,063	-0.02%
2020/07/30	0	0.00	1	50.00	50.10	-1	5,001	-0.02%
2020/07/23	1	49.90	1	49.85	49.45	0	4,880	0.00%
2020/07/22	1	49.95	0	0.00	49.90	1	4,941	0.02%
2020/07/20	5	49.07	1	49.90	48.95	4	4,914	0.08%
2020/07/16	0	51.20	20	51.60	51.20	-20	4,761	-0.42%
2020/07/15	15	53.90	0	0.00	53.80	15	4,637	0.32%
2020/07/14	0	0.00	28	53.80	54.00	-28	4,523	-0.62%
2020/07/13	1	53.70	8	53.60	53.60	-7	4,460	-0.16%
2020/07/07	4	53.95	0	0.00	54.20	4	4,296	0.09%
2020/07/06	20	53.85	14	53.71	54.10	6	4,287	0.14%
2020/07/03	0	0.00	2	54.20	53.50	-2	4,273	-0.05%
2020/07/02	0	0.00	1	52.60	54.00	-1	4,302	-0.02%
2020/07/01	2	51.50	7	51.67	51.70	-5	4,350	-0.11%
2020/06/30	0	0.00	2	50.75	51.10	-2	4,565	-0.04%
2020/06/24	0	0.00	1	50.70	50.60	-1	4,515	-0.02%
2020/06/22	0	0.00	2	50.40	50.50	-2	4,536	-0.04%
2020/06/19	2	50.10	1	50.30	50.20	1	4,583	0.02%
2020/06/18	0	0.00	2	50.10	50.30	-2	4,597	-0.04%
2020/06/16	1	50.50	0	0.00	50.20	1	4,617	0.02%
2020/06/15	1	49.95	0	0.00	49.95	1	4,641	0.02%
2020/06/12	6	49.80	1	49.60	49.80	5	4,626	0.11%
2020/06/11	13	50.17	6	50.15	50.10	7	4,573	0.15%
2020/06/10	1	51.40	2	50.50	51.40	-1	4,436	-0.02%
2020/06/08	0	0.00	6	49.45	49.60	-6	4,375	-0.14%
2020/06/05	0	48.65	9	48.80	48.75	-9	4,314	-0.21%
2020/06/04	1	48.30	0.1	48.10	48.20	0.9	4,284	0.02%
2020/06/03	0	48.15	2	48.43	48.30	-2	4,290	-0.05%
2020/06/02	2	46.55	2	46.63	47.30	0	4,169	0.00%
2020/06/01	8	46.05	8	46.35	46.05	0	4,098	0.00%
2020/05/29	3	45.55	5	45.74	45.70	-2	4,059	-0.05%
2020/05/28	2	46.13	3	46.17	45.75	-1	3,998	-0.03%
2020/05/27	2	45.70	2	46.15	46.10	0	3,962	0.00%
2020/05/25	1	45.25	1	45.05	45.30	0	3,901	0.00%
2020/05/22	2	45.65	0	0.00	45.00	2	3,892	0.05%
2020/05/21	1	45.70	7	45.75	45.80	-6	3,845	-0.16%
2020/05/20	9	44.98	0	0.00	45.00	9	3,794	0.24%
2020/05/19	0	0.00	6	45.00	45.25	-6	3,756	-0.16%
2020/05/18	1	44.50	0	0.00	44.65	1	3,691	0.03%
2020/05/15	2.2	44.44	2	44.40	44.35	0.2	3,640	0.01%
2020/05/11	0.2	44.30	0	0.00	44.30	0.2	3,489	0.01%
2020/05/08	4	43.95	0	0.00	43.95	4	3,459	0.12%
2020/05/05	0.2	43.85	0	0.00	43.80	0.2	3,424	0.01%
2020/04/30	0	0.00	7	44.60	44.60	-7	3,406	-0.21%
2020/04/24	1	41.90	0	0.00	41.70	1	3,219	0.03%
2020/04/21	8	41.64	0	0.00	41.20	8	3,165	0.25%
2020/04/16	1	41.80	0	0.00	41.95	1	3,052	0.03%
2020/04/10	2	41.48	0	0.00	41.45	2	2,942	0.07%
2020/04/07	0	0.00	1	42.00	41.30	-1	2,832	-0.04%
2020/04/06	3	42.00	3	42.10	41.95	0	2,735	0.00%
2020/04/01	21	42.00	3	42.00	42.00	18	2,553	0.71%
2020/03/27	3	34.85	0	0.00	34.80	3	2,431	0.12%
2020/03/26	2	32.90	0	0.00	33.75	2	2,530	0.08%
2020/03/25	0	0.00	2	33.25	33.40	-2	2,631	-0.08%
2020/03/20	1	31.10	0	0.00	31.20	1	2,635	0.04%
2020/03/19	2	30.33	0	0.00	30.10	2	2,616	0.08%
2020/03/18	1	34.10	0	0.00	33.40	1	2,512	0.04%
2020/03/17	0.8	34.05	0	0.00	34.05	0.8	2,453	0.03%
2020/03/13	3	36.13	0	0.00	37.45	3	2,383	0.13%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/17	1	42.70	0	0.00	42.55	1	2,669	0.04%
2020/02/10	1	41.95	0	0.00	42.00	1	2,754	0.04%
2020/02/04	5	41.72	0	0.00	41.70	5	2,775	0.18%
2020/01/31	3	42.68	0	0.00	42.45	3	2,736	0.11%
2020/01/30	2	42.13	0	0.00	42.10	2	2,738	0.07%
2020/01/17	0	0.00	1	45.10	44.95	-1	2,685	-0.04%
2019/12/31	2	45.35	0	0.00	45.20	2	2,974	0.07%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/24	4	44.26	0	0.00	44.70	4	2,909	0.14%
2019/12/20	1	44.70	0	0.00	43.90	1	2,586	0.04%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/09	2	45.90	0	0.00	45.75	2	2,196	0.09%
2019/11/28	1	46.55	1.2	46.83	46.35	-0.2	2,073	-0.01%
2019/11/27	1	46.30	0	0.00	46.45	1	2,060	0.05%
2019/11/26	0	0.00	0.6	46.25	46.25	-0.6	2,046	-0.03%
2019/11/22	1	46.55	0	0.00	46.45	1	1,992	0.05%
2019/11/20	1	47.70	1	46.95	47.00	0	1,955	0.00%
2019/11/15	1	48.15	0	0.00	48.15	1	1,869	0.05%
2019/11/14	0	0.00	2	48.58	48.30	-2	1,824	-0.11%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/10/24	0	0.00	1	46.30	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	2	46.03	45.95	-2	1,629	-0.12%
2019/10/22	1	45.25	0	0.00	45.25	1	1,598	0.06%
2019/10/21	0	0.00	1	45.75	45.75	-1	1,589	-0.06%
2019/10/17	0	0.00	2	45.45	45.30	-2	1,529	-0.13%
2019/10/08	0	0.00	7	43.57	43.60	-7	1,423	-0.49%
2019/10/07	0	0.00	5	42.95	42.95	-5	1,396	-0.36%
2019/10/04	1	41.80	0	0.00	42.25	1	1,366	0.07%
2019/09/16	0	0.00	1	43.30	43.45	-1	1,866	-0.05%
2019/09/11	2	43.00	0	0.00	43.00	2	1,993	0.10%
2019/09/03	1	43.00	0	0.00	42.50	1	2,025	0.05%
2019/08/30	0	0.00	1	42.40	42.55	-1	2,022	-0.05%
2019/08/26	1	42.60	0	0.00	42.45	1	2,026	0.05%
2019/08/16	1	43.20	0	0.00	43.20	1	2,045	0.05%
2019/08/15	1	43.30	4	43.35	43.40	-3	2,022	-0.15%
2019/08/12	0	0.00	1	42.10	42.40	-1	1,881	-0.05%
2019/08/08	0	0.00	1	41.15	41.10	-1	1,867	-0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/07/24	2	41.18	0	0.00	41.05	2	1,976	0.10%
2019/07/10	1	42.25	0	0.00	42.55	1	2,116	0.05%
2019/07/05	1	42.75	2	42.90	42.85	-1	2,166	-0.05%
2019/06/28	1	44.60	0	0.00	44.40	1	2,274	0.04%
2019/06/27	0	0.00	4	45.18	44.80	-4	2,290	-0.17%
2019/06/25	1	44.50	3	44.97	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	1	45.15	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	1	44.60	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.15	43.65	-1	1,965	-0.05%
2019/06/10	0	0.00	1	41.40	41.30	-1	1,893	-0.05%
2019/06/06	1	40.70	0	0.00	40.70	1	1,889	0.05%
2019/06/05	2	41.10	0	0.00	40.90	2	1,907	0.10%
2019/06/04	1	40.70	0	0.00	40.95	1	1,909	0.05%
2019/06/03	1	41.00	0	0.00	41.10	1	1,872	0.05%
2019/05/31	2	40.85	0	0.00	40.90	2	1,875	0.11%
2019/05/28	0	0.00	0.7	40.80	40.75	-0.7	1,887	-0.04%
2019/05/23	0	0.00	3	40.20	40.30	-3	1,855	-0.16%
2019/05/17	1	40.30	0	0.00	40.05	1	1,909	0.05%
2019/05/16	1	40.60	0	0.00	40.30	1	1,910	0.05%
2019/05/15	0	0.00	1	41.10	41.00	-1	1,899	-0.05%
2019/05/14	4	40.26	0	0.00	39.90	4	1,882	0.21%
2019/05/10	0	0.00	2	40.00	40.45	-2	1,834	-0.11%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/03	0	0.00	1	42.20	42.45	-1	1,795	-0.06%
2019/04/29	2	42.00	0	0.00	41.80	2	1,781	0.11%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/18	1	42.00	0	0.00	41.75	1	1,696	0.06%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/12	0	0.00	2	44.00	43.80	-2	1,574	-0.13%
2019/04/10	6	43.64	1	43.60	43.95	5	1,548	0.32%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	3	44.60	0	0.00	44.60	3	1,455	0.21%
2019/04/03	1	45.15	0	0.00	45.05	1	1,400	0.07%
2019/04/02	1	45.60	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0	0.00	1	46.00	45.80	-1	1,361	-0.07%
2019/03/29	3	45.45	2	46.05	46.60	1	1,337	0.07%
2019/03/27	0	0.00	1	47.55	47.45	-1	1,229	-0.08%
2019/03/25	0	47.80	0	0.00	47.85	0	1,222	0.00%
2019/03/22	2	48.45	0	0.00	48.25	2	1,209	0.17%
2019/03/18	0	0.00	5	48.50	48.55	-5	1,184	-0.42%
2019/03/14	1	47.15	0	0.00	47.25	1	1,118	0.09%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/03/04	0	0.00	1	48.30	48.30	-1	1,226	-0.08%
2019/02/21	0	0.00	0.6	48.20	48.45	-0.6	1,220	-0.05%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/19	1	47.85	0	0.00	47.85	1	1,212	0.08%
2019/02/11	3	46.90	3.1	46.84	46.75	-0.1	1,228	-0.01%
2019/01/25	1	46.25	0	0.00	46.30	1	1,207	0.08%
2019/01/24	3	46.27	0	0.00	46.35	3	1,208	0.25%
2019/01/21	1	46.35	0	0.00	46.25	1	1,228	0.08%
2019/01/17	1	46.45	0	0.00	46.60	1	1,279	0.08%
2019/01/15	0	0.00	1	46.90	47.15	-1	1,292	-0.08%
2019/01/09	0	0.00	1	46.60	46.95	-1	1,367	-0.07%
2019/01/07	0	0.00	8	46.15	46.20	-8	1,416	-0.56%
2019/01/03	0	0.00	2	45.05	45.00	-2	1,621	-0.12%
2019/01/02	2	44.45	0	0.00	44.40	2	1,640	0.12%
2018/12/28	0	0.00	1	44.90	44.75	-1	1,714	-0.06%
2018/12/27	0	0.00	1	44.95	44.80	-1	1,821	-0.05%
2018/12/25	1	44.30	0	0.00	44.40	1	2,029	0.05%
2018/12/21	0	0.00	1	45.45	45.55	-1	2,192	-0.05%
2018/12/20	3	45.43	0	0.00	44.90	3	2,244	0.13%
2018/12/19	1	46.65	0	0.00	46.50	1	2,298	0.04%
2018/12/17	1	47.15	0	0.00	47.15	1	2,385	0.04%
2018/12/14	1	47.25	0	0.00	47.25	1	2,400	0.04%
2018/12/10	1	47.25	0	0.00	46.80	1	2,596	0.04%
2018/12/05	0.4	48.50	0	0.00	48.50	0.4	2,663	0.02%
2018/11/28	0	0.00	3	47.67	48.35	-3	2,616	-0.11%
2018/11/26	2	46.90	2	47.20	47.00	0	2,633	0.00%
2018/11/23	2	46.65	5	46.98	46.55	-3	2,649	-0.11%
2018/11/20	0	0.00	2	47.45	47.45	-2	2,711	-0.07%
2018/11/19	0.6	47.05	0	0.00	47.25	0.6	2,797	0.02%
2018/11/15	10	45.89	11	45.94	45.85	-1	2,841	-0.04%
2018/11/13	0	0.00	3	44.02	44.60	-3	2,896	-0.10%
2018/11/05	0.6	43.00	0	0.00	43.00	0.6	3,038	0.02%
2018/10/30	1	41.95	0	0.00	41.95	1	3,054	0.03%
2018/10/25	1	42.40	0	0.00	42.05	1	3,181	0.03%
2018/10/24	1	43.95	0	0.00	43.50	1	3,242	0.03%
2018/10/23	0	0.00	0.6	44.20	44.40	-0.6	3,290	-0.02%
2018/10/11	1	48.10	0.6	45.50	45.40	0.4	3,248	0.01%
2018/10/08	0	0.00	1	50.40	50.50	-1	3,142	-0.03%
2018/09/26	16	35.86	0	0.00	35.75	16	3,086	0.52%
2018/09/20	0	0.00	1	35.00	34.70	-1	2,886	-0.03%
2018/09/19	1	35.35	0	0.00	35.30	1	2,877	0.03%
2018/09/17	0	0.00	6	35.10	35.20	-6	2,866	-0.21%
2018/09/14	1	34.90	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	0	34.60	34.80	0	2,776	0.00%
2018/09/04	2	34.08	0	0.00	34.20	2	2,911	0.07%
2018/08/30	1	34.30	0	0.00	34.45	1	2,931	0.03%
2018/08/23	3	34.42	0	0.00	34.50	3	3,259	0.09%
2018/08/22	0	0.00	1	34.40	34.40	-1	3,302	-0.03%
2018/08/21	0	0.00	3	34.37	34.45	-3	3,316	-0.09%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/09	1	34.10	0.2	33.75	33.70	0.8	3,259	0.02%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/03	0	0.00	6	33.85	34.20	-6	3,298	-0.18%
2018/07/30	0	0.00	1	33.55	33.65	-1	3,213	-0.03%
2018/07/17	9	35.00	0	0.00	35.00	9	3,197	0.28%
2018/07/09	0	0.00	5	34.15	34.50	-5	3,609	-0.14%
2018/07/06	5	33.60	0	0.00	33.50	5	3,807	0.13%
2018/06/29	1	35.00	0	0.00	35.20	1	4,203	0.02%
2018/06/26	2	35.25	0	0.00	35.05	2	4,254	0.05%
2018/06/22	0	0.00	8	35.80	35.70	-8	4,728	-0.17%
2018/06/20	0.2	35.75	0	0.00	35.85	0.2	4,803	0.00%
2018/06/15	1	35.70	0	0.00	36.20	1	4,892	0.02%
2018/06/14	1	35.50	0	0.00	35.70	1	4,821	0.02%
2018/06/01	0	0.00	1	36.00	35.95	-1	4,835	-0.02%
2018/05/29	0	0.00	3	35.72	35.65	-3	4,747	-0.06%
2018/05/28	0	0.00	3	35.77	35.70	-3	4,756	-0.06%
2018/05/11	0	0.00	2	35.60	35.55	-2	5,102	-0.04%
2018/05/10	0	0.00	5	35.55	35.55	-5	5,112	-0.10%
2018/05/03	0	0.00	1	35.60	35.50	-1	5,208	-0.02%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/27	5	35.75	0	0.00	35.55	5	5,298	0.09%
2018/04/26	5	35.70	0	0.00	35.45	5	5,322	0.09%
2018/04/25	2	35.80	0	0.00	35.85	2	5,332	0.04%
2018/04/24	0	0.00	4.2	35.95	36.10	-4.2	5,321	-0.08%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/13	0	0.00	1	36.45	36.50	-1	5,228	-0.02%
2018/04/11	0	0.00	17	35.95	35.80	-17	5,124	-0.33%
2018/04/10	1	35.70	5	35.80	35.60	-4	5,051	-0.08%
2018/04/09	0	0.00	7	35.30	35.40	-7	4,957	-0.14%
2018/04/03	0	0.00	2	34.03	34.15	-2	4,786	-0.04%
2018/03/31	0	0.00	6	34.22	34.10	-6	4,784	-0.13%
2018/03/30	6	34.10	1	34.30	34.10	5	4,768	0.10%
2018/03/29	2	34.30	6	34.30	34.30	-4	4,727	-0.08%
2018/03/27	27	35.29	6	35.28	34.55	21	4,635	0.45%
2018/03/23	1	33.70	0	0.00	33.90	1	4,117	0.02%
2018/03/22	0	0.00	15	34.41	34.00	-15	4,039	-0.37%
2018/03/19	0	0.00	1	33.90	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	1	33.65	33.65	-1	3,862	-0.03%
2018/03/15	6	33.98	1	34.00	33.90	5	3,810	0.13%
2018/03/14	4	33.63	0	0.00	33.40	4	3,735	0.11%
2018/03/13	0	0.00	3	33.60	33.55	-3	3,726	-0.08%
2018/03/07	0	0.00	2	33.25	33.20	-2	3,665	-0.05%
2018/02/27	1	32.50	0	0.00	32.15	1	3,672	0.03%
2018/02/09	1	30.20	0	0.00	30.70	1	4,500	0.02%
2018/02/07	1	30.90	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1	30.90	0	0.00	30.70	1	4,537	0.02%
2018/02/02	1	33.00	0	0.00	32.80	1	4,430	0.02%
2018/01/31	0	0.00	0.2	33.30	33.45	-0.2	4,616	0.00%
2018/01/30	0	0.00	35	33.70	33.05	-35	4,627	-0.76%
2018/01/29	1	33.70	0	0.00	33.65	1	4,610	0.02%
2018/01/19	0	0.00	18	33.05	33.20	-18	4,683	-0.38%
2018/01/17	0	0.00	3	33.85	33.80	-3	4,614	-0.07%
2018/01/16	0	0.00	1	33.80	33.95	-1	4,600	-0.02%
2018/01/15	2	33.63	1	33.70	33.65	1	4,564	0.02%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/10	0.8	33.20	4.2	33.25	33.30	-3.4	4,495	-0.08%
2018/01/09	0	0.00	0.2	33.15	33.30	-0.2	4,468	0.00%
2018/01/05	2	33.10	1	32.70	33.10	1	4,407	0.02%
2018/01/04	0	0.00	1	32.60	32.55	-1	4,335	-0.02%