潤泰新 (9945)-華南永昌-淡水券商分點個股進出

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
47.50
漲跌
▼1.75
漲幅
-3.55%
成交量
25,150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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/09/20	8.1	47.36	8	47.43	47.50	0.1	17,966	0.00%
2024/09/19	1	48.90	7.5	48.71	49.25	-6.5	17,660	-0.04%
2024/09/13	3	47.07	3	46.90	46.95	0	17,663	0.00%
2024/09/12	3	46.15	3	46.65	46.50	0	17,817	0.00%
2024/09/11	1	45.85	2	45.90	45.85	-1	17,935	-0.01%
2024/09/10	2	45.00	2	46.20	45.00	0	17,986	0.00%
2024/09/09	3.1	45.82	0	0.00	45.85	3.1	18,000	0.02%
2024/09/06	0.1	46.95	0	0.00	46.85	0.1	18,050	0.00%
2024/09/05	2	47.05	0	0.00	46.75	2	18,399	0.01%
2024/09/04	2	45.95	0	0.00	46.40	2	19,016	0.01%
2024/09/03	2.1	47.66	0.2	47.70	47.55	1.9	19,740	0.01%
2024/09/02	0.3	48.72	0	0.00	48.40	0.3	19,835	0.00%
2024/08/29	10.1	48.20	0	0.00	48.20	10.1	19,899	0.05%
2024/08/28	0	0.00	1	48.20	48.65	-1	19,946	-0.01%
2024/08/26	2.2	48.12	0	0.00	47.95	2.2	20,457	0.01%
2024/08/23	2	47.65	1	48.00	48.10	1	20,621	0.00%
2024/08/22	3	47.10	0	0.00	47.65	3	20,803	0.01%
2024/08/21	8	47.81	1	48.00	47.75	7	20,698	0.03%
2024/08/20	5.1	49.02	0	0.00	48.60	5.1	20,668	0.02%
2024/08/19	2	50.20	7	50.14	49.80	-5	20,739	-0.02%
2024/08/16	0	0.00	0.1	50.30	50.30	-0.1	20,846	0.00%
2024/08/15	3	50.10	10	49.65	49.25	-7	20,953	-0.03%
2024/08/14	3	49.77	7.5	49.93	49.85	-4.5	21,276	-0.02%
2024/08/13	1	47.90	0	0.00	48.10	1	21,602	0.00%
2024/08/12	12	48.25	3	48.37	48.35	9	22,421	0.04%
2024/08/09	2	47.38	0	0.00	47.20	2	23,376	0.01%
2024/08/08	0	0.00	6	46.00	46.60	-6	23,865	-0.03%
2024/08/07	2	46.18	0	0.00	46.10	2	24,386	0.01%
2024/08/06	8.1	44.79	0.1	45.20	44.80	8	24,376	0.03%
2024/08/05	1.6	45.89	0	0.00	45.35	1.6	24,069	0.01%
2024/08/02	16.3	50.65	2	49.85	49.40	14.3	23,818	0.06%
2024/08/01	11.7	52.73	17	52.59	52.80	-5.4	23,733	-0.02%
2024/07/31	5	51.40	3	51.43	51.20	2	24,074	0.01%
2024/07/30	0	51.40	3	50.66	51.50	-3	25,394	-0.01%
2024/07/29	43	52.74	56	52.12	51.00	-13	26,371	-0.05%
2024/07/26	18.1	50.40	25.1	50.71	51.30	-7	25,852	-0.03%
2024/07/23	7	48.91	6.5	48.55	49.80	0.5	25,150	0.00%
2024/07/22	0.1	46.50	1.5	46.38	46.55	-1.5	24,823	-0.01%
2024/07/19	20.2	47.79	5	47.95	48.05	15.2	24,512	0.06%
2024/07/18	7.1	49.46	5.5	49.08	49.40	1.5	24,073	0.01%
2024/07/17	29.1	49.07	36	49.11	49.40	-6.9	23,523	-0.03%
2024/07/16	15	45.08	3.2	46.33	46.50	11.8	22,641	0.05%
2024/07/15	13.1	47.21	15	46.72	46.40	-1.9	22,146	-0.01%
2024/07/12	8.1	47.61	8.9	47.84	46.70	-0.7	21,931	0.00%
2024/07/11	1.5	45.60	6	45.85	45.75	-4.5	21,284	-0.02%
2024/07/10	0	0.00	2	45.20	45.30	-2	21,163	-0.01%
2024/07/09	0.5	44.01	0	0.00	44.15	0.5	21,110	0.00%
2024/07/08	2	44.20	0.1	44.45	44.20	1.9	21,103	0.01%
2024/07/05	0	44.85	0	0.00	44.65	0	21,124	0.00%
2024/07/04	1	44.95	2	45.40	45.15	-1	21,096	0.00%
2024/07/03	5.5	44.85	1	45.05	45.35	4.5	21,043	0.02%
2024/07/01	1	43.55	0	0.00	44.25	1	20,882	0.00%
2024/06/27	13	43.44	17	43.48	43.30	-4	20,812	-0.02%
2024/06/26	9	44.16	0	0.00	44.00	9	20,665	0.04%
2024/06/25	2	44.55	0	0.00	44.55	2	20,604	0.01%
2024/06/24	3	44.67	9	44.55	44.80	-6	20,567	-0.03%
2024/06/21	0.1	45.13	0	0.00	44.95	0.1	20,541	0.00%
2024/06/20	2.3	45.47	1	45.40	45.45	1.3	20,485	0.01%
2024/06/19	13	45.63	0.1	45.30	45.35	12.9	20,455	0.06%
2024/06/18	1	45.80	0	46.25	46.00	1	20,390	0.00%
2024/06/17	5	44.93	0	45.10	44.85	5	20,346	0.02%
2024/06/14	3	45.44	2	45.68	45.50	1	20,393	0.01%
2024/06/13	4	45.40	1.6	44.77	45.05	2.4	20,327	0.01%
2024/06/12	21.5	44.55	33	44.51	44.35	-11.5	20,310	-0.06%
2024/06/11	27.1	47.50	15.3	46.80	45.85	11.8	20,240	0.06%
2024/06/07	24	48.40	33.4	47.63	47.55	-9.3	19,610	-0.05%
2024/06/06	17	44.99	1	45.35	45.05	16	18,810	0.09%
2024/06/05	3.1	45.14	0	0.00	45.15	3.1	18,715	0.02%
2024/06/04	0.1	44.30	2.2	44.52	44.90	-2.1	18,605	-0.01%
2024/06/03	2.1	44.67	0	0.00	44.70	2.1	18,502	0.01%
2024/05/31	2.1	44.72	1.2	45.01	44.60	0.9	18,451	0.00%
2024/05/30	8.2	44.26	0.3	44.27	43.85	7.9	18,087	0.04%
2024/05/29	2.2	45.14	0	0.00	44.55	2.2	17,968	0.01%
2024/05/28	0.3	44.73	2.1	44.62	45.40	-1.9	17,733	-0.01%
2024/05/27	0.1	43.95	0.2	44.05	43.80	0	17,509	0.00%
2024/05/24	0.2	43.56	1.1	43.56	43.65	-0.9	17,380	0.00%
2024/05/23	3.9	43.58	1	43.40	43.25	2.9	17,248	0.02%
2024/05/22	0.7	44.74	12.1	44.70	44.70	-11.4	16,941	-0.07%
2024/05/21	1.1	44.54	0	0.00	44.35	1.1	16,725	0.01%
2024/05/20	36	45.43	5	45.70	45.30	31	16,394	0.19%
2024/05/17	8.7	47.16	4.5	46.56	46.60	4.1	15,907	0.03%
2024/05/16	14.2	47.33	42.4	47.26	46.90	-28.2	15,266	-0.18%
2024/05/15	18	46.16	30.2	45.96	46.55	-12.2	14,328	-0.08%
2024/05/14	18.7	43.27	12.3	42.65	42.65	6.4	13,293	0.05%
2024/05/13	28.2	43.30	34.1	42.50	43.90	-5.9	12,576	-0.05%
2024/05/10	0	0.00	3.1	40.73	40.50	-3.1	11,860	-0.03%
2024/05/09	23.6	40.43	0.7	40.40	40.20	22.9	11,642	0.20%
2024/05/08	13.4	40.71	0.1	41.20	40.70	13.3	11,406	0.12%
2024/05/07	10.7	41.82	5.9	41.91	41.80	4.8	11,071	0.04%
2024/05/06	15.4	43.05	14.1	43.67	43.10	1.3	10,526	0.01%
2024/05/03	57.3	42.08	54.2	42.19	42.45	3.1	9,754	0.03%
2024/05/02	2.1	40.75	14.8	41.79	42.25	-12.7	8,177	-0.16%
2024/04/30	8.4	39.23	3	39.18	38.45	5.4	6,856	0.08%
2024/04/29	1.4	38.46	6	38.71	38.75	-4.6	6,442	-0.07%
2024/04/26	0.1	36.98	20	37.50	37.90	-19.9	6,187	-0.32%
2024/04/25	3	36.90	0	0.00	36.85	3	5,946	0.05%
2024/04/24	3	36.87	1	36.95	36.85	2	5,939	0.03%
2024/04/23	0	0.00	3	36.92	36.95	-3	5,998	-0.05%
2024/04/22	6	36.52	3	36.67	36.60	3	6,018	0.05%
2024/04/19	14	35.54	3	35.95	36.15	11	5,776	0.19%
2024/04/18	0	0.00	9.9	36.27	36.45	-9.9	5,567	-0.18%
2024/04/17	1	34.70	9.9	34.74	34.85	-8.9	5,274	-0.17%
2024/04/16	5.1	34.50	0	0.00	34.45	5.1	5,263	0.10%
2024/04/15	0	0.00	40	34.95	35.20	-40	5,183	-0.77%
2024/04/11	42.6	35.04	0	0.00	34.90	42.6	5,142	0.83%
2024/04/09	0	0.00	0	34.90	34.95	0	5,171	0.00%
2024/04/08	1.1	34.42	0	0.00	34.50	1.1	5,354	0.02%
2024/04/03	2	34.65	0	0.00	34.65	2	5,405	0.04%
2024/03/26	20	35.08	0	0.00	35.20	20	5,387	0.37%
2024/03/25	0.5	35.50	0	0.00	35.15	0.5	5,356	0.01%
2024/03/22	0	35.15	0	0.00	35.10	0	5,335	0.00%
2024/03/20	20	33.85	0	0.00	34.15	20	5,712	0.35%
2024/03/19	0.2	34.37	0	0.00	34.10	0.2	5,745	0.00%
2024/03/18	1	34.60	0	0.00	34.70	1	5,617	0.02%
2024/03/15	0	35.10	0	0.00	35.00	0	5,568	0.00%
2024/03/14	7.2	35.50	0	0.00	35.50	7.2	5,457	0.13%
2024/03/13	2	36.83	5.1	37.03	36.85	-3.1	5,191	-0.06%
2024/03/12	4	36.64	2	36.75	36.95	2	5,182	0.04%
2024/03/11	0	0.00	1.1	36.35	36.40	-1.1	5,193	-0.02%
2024/03/08	1.1	35.80	0	0.00	35.85	1.1	5,166	0.02%
2024/03/06	1.1	36.01	0	0.00	36.15	1.1	5,262	0.02%
2024/03/04	25	35.79	1	35.85	35.65	24	5,303	0.45%
2024/03/01	2.1	36.12	0	0.00	36.00	2.1	5,261	0.04%
2024/02/29	3	35.95	6	36.02	36.35	-3	5,261	-0.06%
2024/02/27	0.2	36.45	0	0.00	36.20	0.2	5,240	0.00%
2024/02/26	1	36.60	0	0.00	36.65	1	5,247	0.02%
2024/02/23	1	36.70	0	0.00	36.70	1	5,259	0.02%
2024/02/22	2	37.05	0	0.00	37.05	2	5,303	0.04%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	0.2	36.90	0	0.00	36.95	0.2	5,374	0.00%
2024/02/19	2	36.70	0.3	37.00	37.15	1.7	5,410	0.03%
2024/02/15	7	35.66	2	35.90	36.10	5	5,583	0.09%
2024/02/05	4.5	35.58	0	0.00	35.75	4.5	5,539	0.08%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	1.2	35.98	0	0.00	35.90	1.2	5,473	0.02%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/24	0	36.10	0	36.10	36.00	0	5,483	0.00%
2024/01/23	0	0.00	1	35.75	35.60	-1	5,510	-0.02%
2024/01/19	1	35.45	0	0.00	35.45	1	5,473	0.02%
2024/01/17	4	35.43	0	0.00	34.90	4	5,386	0.07%
2024/01/16	6.1	36.41	0	0.00	35.90	6.1	5,227	0.12%
2024/01/15	2	37.20	0	0.00	37.00	2	5,090	0.04%
2024/01/09	3	37.55	0	0.00	37.20	3	5,158	0.06%
2024/01/08	0.2	37.80	0	0.00	37.65	0.2	5,099	0.00%
2024/01/05	0	0.00	0.1	38.10	38.05	-0.1	5,057	0.00%
2024/01/04	1	38.55	0	0.00	38.55	1	5,023	0.02%
2024/01/02	2.6	38.90	1	38.95	39.25	1.5	4,893	0.03%
2023/12/28	5	37.00	0.1	37.52	37.85	4.9	4,656	0.11%
2023/12/25	0.2	36.30	3	36.45	36.25	-2.9	4,535	-0.06%
2023/12/22	0	0.00	1	36.45	36.25	-1	4,613	-0.02%
2023/12/20	2	36.85	0	0.00	36.85	2	4,832	0.04%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/18	6.1	37.03	0	0.00	37.00	6.1	4,835	0.13%
2023/12/15	0	0.00	3	37.15	36.75	-3	4,782	-0.06%
2023/12/14	0	0.00	7	36.83	36.95	-7	4,295	-0.16%
2023/12/13	1	36.05	0	0.00	35.90	1	4,193	0.02%
2023/12/12	7	36.46	0	0.00	36.20	7	4,244	0.16%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/07	0	37.00	0	0.00	36.90	0	4,314	0.00%
2023/12/06	0	37.53	2	37.40	37.30	-2	4,430	-0.05%
2023/12/05	6	36.85	2	36.88	36.75	4	4,490	0.09%
2023/12/04	13.1	36.80	6	37.03	37.15	7.1	4,754	0.15%
2023/11/29	0.1	36.00	0	0.00	35.85	0.1	4,766	0.00%
2023/11/28	0	0.00	0	35.65	35.85	0	4,739	0.00%
2023/11/24	2	35.93	0	0.00	35.85	2	4,687	0.04%
2023/11/20	6	36.14	0	0.00	35.80	6	4,752	0.13%
2023/11/17	1	36.90	0	0.00	36.90	1	4,762	0.02%
2023/11/16	1.7	36.60	0	36.90	36.80	1.6	4,779	0.03%
2023/11/15	0.3	36.45	0	36.00	36.70	0.3	4,790	0.01%
2023/11/14	5.3	35.30	0	0.00	35.50	5.3	4,642	0.11%
2023/11/06	0	34.55	0	0.00	34.50	0	4,754	0.00%
2023/11/03	0.1	34.05	0	0.00	34.10	0.1	4,757	0.00%
2023/11/02	2	33.40	0	0.00	33.25	2	4,809	0.04%
2023/10/31	0.3	32.71	0	0.00	32.40	0.3	4,855	0.01%
2023/10/26	1	33.40	0	0.00	33.10	1	4,967	0.02%
2023/10/20	0.1	32.93	0	0.00	33.20	0.1	5,154	0.00%
2023/10/19	1	33.60	0	0.00	33.40	1	5,153	0.02%
2023/10/17	0.1	35.07	0	35.00	34.65	0.1	5,158	0.00%
2023/10/16	3	35.15	0	0.00	35.35	3	5,203	0.06%
2023/10/13	6	35.38	0	0.00	35.40	6	5,276	0.11%
2023/10/12	0	35.35	0.1	35.50	35.75	-0.1	5,401	0.00%
2023/10/11	5	35.30	0	0.00	35.35	5	5,433	0.09%
2023/10/05	0	0.00	0.4	34.38	34.25	-0.4	5,450	-0.01%
2023/10/04	1.4	34.30	0	0.00	34.00	1.4	5,481	0.02%
2023/10/02	1	35.30	0	0.00	35.20	1	5,416	0.02%
2023/09/28	0	35.40	2	35.38	35.20	-2	5,433	-0.04%
2023/09/26	0.2	35.64	0	0.00	35.30	0.2	5,428	0.00%
2023/09/25	1.3	37.13	0	37.10	36.70	1.2	5,280	0.02%
2023/09/13	1	35.60	0	0.00	34.90	1	5,230	0.02%
2023/09/12	2	34.98	0	0.00	35.00	2	5,285	0.04%
2023/09/08	1.1	34.76	0	0.00	34.80	1.1	5,338	0.02%
2023/09/07	6.1	35.10	11	35.11	35.00	-4.9	5,454	-0.09%
2023/09/06	5.1	35.70	0	0.00	35.60	5.1	5,452	0.09%
2023/09/05	1.1	36.04	6	36.27	36.40	-5	5,413	-0.09%
2023/09/04	1	36.10	0	0.00	36.10	1	5,409	0.02%
2023/08/31	1	36.65	4.1	36.78	36.85	-3.1	5,542	-0.06%
2023/08/30	0	36.65	3	36.65	36.60	-3	5,703	-0.05%
2023/08/29	12	36.34	2	36.38	36.65	10	5,614	0.18%
2023/08/28	11.2	35.22	1	35.55	35.70	10.2	5,309	0.19%
2023/08/25	1	34.70	1	35.20	34.50	0	5,274	0.00%
2023/08/24	1	33.10	0	0.00	33.30	1	5,180	0.02%
2023/08/23	10.1	33.10	0	0.00	33.00	10.1	5,192	0.19%
2023/08/22	0.1	33.53	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	1	33.60	0	0.00	33.65	1	5,272	0.02%
2023/08/18	0.1	33.00	0	0.00	33.20	0.1	5,260	0.00%
2023/08/17	0.1	33.35	0	0.00	33.20	0.1	5,242	0.00%
2023/08/16	2	34.15	0	0.00	33.80	2	5,159	0.04%
2023/08/15	1	34.50	0	0.00	34.50	1	5,126	0.02%
2023/08/14	1	34.55	9.5	35.28	34.55	-8.5	5,142	-0.17%
2023/08/11	2	35.20	0.1	35.45	35.05	1.9	5,142	0.04%
2023/08/09	0.1	35.03	0	0.00	34.85	0.1	5,172	0.00%
2023/08/07	0	35.30	0	0.00	35.15	0	5,165	0.00%
2023/08/02	0	0.00	0.5	35.65	35.10	-0.5	5,198	-0.01%
2023/08/01	0	0.00	1	35.85	35.75	-1	5,177	-0.02%
2023/07/31	2	35.85	0	0.00	35.60	2	5,166	0.04%
2023/07/27	3.1	35.76	10	35.80	36.15	-6.9	5,139	-0.14%
2023/07/26	0.1	35.60	0	0.00	35.35	0.1	5,079	0.00%
2023/07/25	0	35.10	5	35.08	35.05	-5	5,106	-0.10%
2023/07/24	1.3	35.16	0	0.00	35.15	1.3	5,096	0.02%
2023/07/20	1.1	35.88	0.2	35.23	35.70	0.9	5,147	0.02%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	3.2	35.43	0	0.00	35.25	3.2	5,097	0.06%
2023/07/17	1	35.45	6	35.50	35.45	-5	5,114	-0.10%
2023/07/13	0	0.00	20	35.25	35.20	-20	5,183	-0.39%
2023/07/12	0	35.45	0.6	35.55	35.25	-0.6	5,162	-0.01%
2023/07/10	0	0.00	2	35.55	35.85	-2	5,193	-0.04%
2023/07/04	0	0.00	3	35.95	36.00	-3	5,189	-0.06%
2023/07/03	0.1	36.10	0	0.00	36.05	0.1	5,237	0.00%
2023/06/28	0	0.00	1	36.10	36.15	-1	5,450	-0.02%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/21	1.5	36.07	0	0.00	35.85	1.5	5,604	0.03%
2023/06/20	0	0.00	5	36.05	36.15	-5	5,639	-0.09%
2023/06/16	1	36.40	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0.5	36.50	0	36.45	36.70	0.5	6,667	0.01%
2023/06/13	2.5	36.71	0	36.65	36.75	2.5	7,974	0.03%
2023/06/08	1	36.50	2	36.20	36.25	-1	7,979	-0.01%
2023/06/07	0	0.00	0	36.80	36.85	0	7,999	0.00%
2023/06/06	1.3	36.97	2.2	36.82	37.00	-0.9	7,968	-0.01%
2023/06/05	2.2	36.81	1	36.80	36.95	1.2	7,832	0.02%
2023/06/02	1	35.05	4	35.20	35.05	-3	7,564	-0.04%
2023/05/31	0	0.00	9	35.05	34.90	-9	7,578	-0.12%
2023/05/29	2	34.83	0	0.00	35.00	2	7,700	0.03%
2023/05/26	0	35.10	0	0.00	34.90	0	7,707	0.00%
2023/05/22	2	35.55	0	0.00	35.50	2	7,685	0.03%
2023/05/19	2	35.55	0	0.00	35.55	2	7,676	0.03%
2023/05/15	1.3	34.03	0	0.00	34.50	1.3	7,585	0.02%
2023/05/12	0.1	35.02	0	0.00	34.85	0.1	7,513	0.00%
2023/05/10	2.2	35.44	2	35.40	35.50	0.2	7,450	0.00%
2023/05/09	0	0.00	1	35.95	35.75	-1	7,428	-0.01%
2023/05/08	3.1	35.82	2	35.55	35.80	1.1	7,447	0.01%
2023/05/05	1	35.55	0	0.00	35.60	1	7,437	0.01%
2023/05/03	0	35.50	0	0.00	35.35	0	7,492	0.00%
2023/05/02	0	0.00	2	35.55	35.50	-2	7,619	-0.03%
2023/04/27	2	35.40	0	0.00	35.50	2	7,726	0.03%
2023/04/26	0	0.00	6	35.20	35.65	-6	7,742	-0.08%
2023/04/25	2	35.65	2	36.15	35.40	0	7,724	0.00%
2023/04/19	0	0.00	4	35.60	35.45	-4	7,673	-0.05%
2023/04/18	0	35.95	0	35.95	35.50	0	7,615	0.00%
2023/04/17	0	0.00	1	36.00	35.95	-1	7,572	-0.01%
2023/04/14	0	35.90	0	0.00	36.10	0	7,546	0.00%
2023/04/13	1.1	35.95	0	0.00	35.90	1.1	7,542	0.01%
2023/04/12	2.2	35.80	0	0.00	36.15	2.2	7,539	0.03%
2023/04/11	0	35.70	0	0.00	35.85	0	7,476	0.00%
2023/04/10	0	35.75	2	35.65	35.50	-2	7,443	-0.03%
2023/04/07	2	35.60	0	0.00	35.65	2	7,407	0.03%
2023/04/06	0	35.40	0	0.00	35.15	0	7,338	0.00%
2023/03/31	3	35.43	0.1	35.80	35.35	2.9	7,291	0.04%
2023/03/30	0	35.10	0	0.00	35.05	0	7,236	0.00%
2023/03/29	1.1	34.86	1	35.15	34.90	0.1	7,244	0.00%
2023/03/28	0	35.30	0	0.00	35.20	0	7,227	0.00%
2023/03/27	0.1	35.55	1	35.70	35.50	-0.9	7,223	-0.01%
2023/03/23	1	35.80	0	0.00	35.85	1	7,168	0.01%
2023/03/22	7	35.63	3	35.82	35.95	4	7,126	0.06%
2023/03/21	5	35.57	3.9	35.24	35.65	1.1	6,984	0.02%
2023/03/20	10.7	34.44	1	35.00	34.30	9.7	6,702	0.15%
2023/03/17	3.6	36.40	6	36.42	36.25	-2.4	6,127	-0.04%
2023/03/16	8	36.26	40	36.28	36.25	-32	5,954	-0.54%
2023/03/15	3.3	38.35	0	38.35	38.35	3.3	4,988	0.07%
2023/03/14	1.2	42.53	0	0.00	42.60	1.2	4,968	0.02%
2023/03/13	0.2	42.90	0	0.00	43.00	0.2	5,011	0.00%
2023/03/10	5.3	43.53	0	0.00	43.25	5.3	5,008	0.11%
2023/03/09	2	44.05	0	0.00	44.10	2	4,978	0.04%
2023/03/08	0	44.00	0	0.00	44.00	0	5,069	0.00%
2023/03/07	1	44.00	0	0.00	44.10	1	5,083	0.02%
2023/03/06	2.1	43.29	0	0.00	43.45	2.1	5,069	0.04%
2023/03/03	2.1	43.20	0	0.00	43.25	2.1	5,086	0.04%
2023/03/02	1.1	43.41	0	0.00	43.30	1.1	5,100	0.02%
2023/03/01	1.3	43.36	0	0.00	43.60	1.3	5,047	0.03%
2023/02/24	1.1	44.31	0	0.00	44.45	1.1	4,887	0.02%
2023/02/23	1	44.50	0	0.00	44.50	1	4,861	0.02%
2023/02/22	0.1	44.15	0	0.00	44.20	0.1	4,838	0.00%
2023/02/16	0.4	44.15	1	44.20	44.10	-0.6	5,221	-0.01%
2023/02/15	2	44.03	0	0.00	44.00	2	5,355	0.04%
2023/02/14	1	44.00	0	0.00	44.25	1	5,390	0.02%
2023/02/13	0.2	43.78	0	0.00	44.05	0.2	5,538	0.00%
2023/02/09	9	44.78	4	44.80	44.75	5	5,622	0.09%
2023/02/08	0.2	44.75	1	44.70	44.75	-0.8	5,670	-0.01%
2023/02/07	2	44.75	0	0.00	44.65	2	5,700	0.04%
2023/02/03	1	45.15	0	0.00	45.10	1	5,764	0.02%
2023/02/02	0	0.00	5	45.40	45.40	-5	5,807	-0.09%
2023/02/01	0	45.10	0	0.00	45.30	0	5,868	0.00%
2023/01/31	4	45.30	0.7	45.26	44.75	3.4	6,156	0.05%
2023/01/16	1	43.70	0	0.00	43.55	1	6,200	0.02%
2023/01/13	1	43.84	0	0.00	43.35	1	6,238	0.02%
2023/01/12	0	0.00	0.3	43.55	43.30	-0.3	6,316	0.00%
2023/01/11	2.2	43.28	0	0.00	43.35	2.2	6,377	0.03%
2023/01/10	2	43.30	0	0.00	43.30	2	6,394	0.03%
2023/01/09	1	44.00	0	0.00	43.75	1	6,410	0.02%
2023/01/06	0	0.00	2	43.10	43.10	-2	6,440	-0.03%
2023/01/05	0	43.20	0.1	43.65	43.00	-0.1	6,835	0.00%
2023/01/04	0	0.00	1.1	43.46	43.35	-1.1	6,948	-0.02%
2023/01/03	0.1	43.08	0	0.00	43.55	0.1	7,003	0.00%
2022/12/30	0	0.00	0.1	43.35	43.25	-0.1	6,996	0.00%
2022/12/29	0.1	42.67	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	0.1	43.40	0	0.00	43.15	0.1	7,027	0.00%
2022/12/27	0.1	44.00	0.3	44.00	43.90	-0.2	7,143	0.00%
2022/12/26	0.7	43.66	0	0.00	43.65	0.7	7,206	0.01%
2022/12/23	0.1	43.75	2	43.65	43.65	-2	7,254	-0.03%
2022/12/22	0	0.00	0.3	44.40	44.35	-0.3	7,273	0.00%
2022/12/21	0.2	42.87	0	0.00	43.15	0.2	7,318	0.00%
2022/12/20	0.2	42.98	0	0.00	42.50	0.2	7,291	0.00%
2022/12/19	1.2	44.04	0	0.00	44.00	1.2	7,328	0.02%
2022/12/16	0.3	44.55	0.6	44.70	44.40	-0.3	7,295	0.00%
2022/12/14	0.5	44.90	6.7	45.07	45.00	-6.2	7,264	-0.09%
2022/12/13	0.5	44.50	0	0.00	44.45	0.5	7,239	0.01%
2022/12/12	0.3	44.50	0	0.00	44.35	0.3	7,191	0.00%
2022/12/09	0	0.00	0.1	44.90	44.85	-0.1	7,209	0.00%
2022/12/08	1.3	44.57	0	0.00	44.50	1.3	7,180	0.02%
2022/12/07	2.6	45.96	0	45.95	45.60	2.6	7,113	0.04%
2022/12/06	0	46.70	1.2	46.73	46.45	-1.1	6,971	-0.02%
2022/12/05	0.5	47.40	0	0.00	47.20	0.5	6,913	0.01%
2022/12/02	0	0.00	4	46.26	45.95	-4	6,853	-0.06%
2022/11/30	1	45.70	208.2	46.35	46.15	-207.2	6,800	-3.05%	大賣/鉅額交易
2022/11/29	1.1	45.23	0	0.00	45.90	1.1	6,709	0.02%
2022/11/28	0	0.00	1	45.00	45.25	-1	6,788	-0.01%
2022/11/25	7.3	45.55	7	45.90	45.35	0.2	6,849	0.00%
2022/11/24	0	0.00	3	44.77	45.20	-3	6,829	-0.04%
2022/11/23	0	0.00	0.1	44.30	44.20	-0.1	6,810	0.00%
2022/11/22	0	44.00	0	0.00	43.95	0	6,859	0.00%
2022/11/18	0	0.00	0.1	44.70	44.45	-0.1	6,867	0.00%
2022/11/17	1.1	43.92	0	0.00	43.95	1.1	6,861	0.02%
2022/11/16	1	44.50	0	0.00	44.25	1	6,816	0.01%
2022/11/15	0.1	45.10	0	0.00	45.50	0.1	6,702	0.00%
2022/11/14	3.5	45.31	0	0.00	45.25	3.5	6,637	0.05%
2022/11/11	3	44.35	6.3	44.24	44.65	-3.3	6,548	-0.05%
2022/11/10	0.3	43.46	1	43.50	43.30	-0.7	6,453	-0.01%
2022/11/09	0.1	44.25	0	0.00	43.60	0.1	6,546	0.00%
2022/11/08	3.5	42.59	2	43.08	43.45	1.5	6,489	0.02%
2022/11/07	0	0.00	2.1	40.91	41.80	-2.1	6,546	-0.03%
2022/11/03	0.1	40.40	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	1	39.65	4	40.00	40.90	-3	6,852	-0.04%
2022/10/31	2	39.63	3	39.40	39.60	-1	6,907	-0.01%
2022/10/28	2.2	40.25	0	0.00	40.00	2.2	6,976	0.03%
2022/10/27	14.1	39.94	6	40.13	40.35	8.1	7,020	0.12%
2022/10/26	2	58.00	10	58.00	58.00	-8	6,861	-0.12%
2022/10/25	8.4	58.10	2	58.10	58.10	6.4	7,285	0.09%
2022/10/24	1.3	59.16	2	60.00	59.00	-0.8	7,298	-0.01%
2022/10/21	0	0.00	2	60.80	60.40	-2	7,271	-0.03%
2022/10/20	0	59.94	0	60.20	60.50	0	7,414	0.00%
2022/10/18	1	57.72	0	59.10	59.00	1	8,120	0.01%
2022/10/17	0	0.00	1	56.80	57.40	-1	9,704	-0.01%
2022/10/14	0	0.00	10.1	56.40	56.50	-10.1	9,729	-0.10%
2022/10/13	10	56.17	8	55.93	54.70	2	10,220	0.02%
2022/10/12	2	55.05	6	55.74	56.60	-4	9,827	-0.04%
2022/10/07	0.1	53.30	0	0.00	53.60	0.1	9,688	0.00%
2022/10/06	20	52.70	0.4	53.10	53.10	19.6	9,659	0.20%
2022/10/05	12	52.23	0	0.00	51.40	12	9,655	0.12%
2022/10/04	11.3	48.94	6	49.58	50.30	5.3	9,677	0.05%
2022/10/03	2.1	50.11	0	0.00	49.85	2.1	9,596	0.02%
2022/09/28	20	51.51	0	0.00	50.60	20	9,600	0.21%
2022/09/27	0	0.00	1	53.60	53.70	-1	9,542	-0.01%
2022/09/26	10.3	53.63	0	0.00	53.50	10.3	9,574	0.11%
2022/09/23	1	56.20	0	0.00	56.10	1	9,574	0.01%
2022/09/22	24	56.63	0	0.00	56.50	24	9,599	0.25%
2022/09/21	6	58.23	0	0.00	58.40	6	9,561	0.06%
2022/09/20	0	58.60	0	0.00	58.90	0	9,553	0.00%
2022/09/19	4	58.13	1	58.50	58.00	3	9,556	0.03%
2022/09/16	0	59.70	0	0.00	59.80	0	9,573	0.00%
2022/09/15	0	0.00	0.3	60.47	60.30	-0.3	9,578	0.00%
2022/09/14	6.1	59.01	0	0.00	59.00	6.1	9,595	0.06%
2022/09/13	1	60.50	0	0.00	60.70	1	9,604	0.01%
2022/09/12	0	0.00	2	60.20	60.30	-2	9,658	-0.02%
2022/09/08	3.2	58.97	0	60.20	60.30	3.2	9,752	0.03%
2022/09/07	3.3	58.29	0	0.00	58.00	3.3	9,759	0.03%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/05	2.1	59.60	2	59.75	59.90	0.1	9,788	0.00%
2022/09/02	10.2	59.69	0	0.00	59.20	10.2	9,859	0.10%
2022/09/01	5	60.84	1	61.00	61.30	4	9,779	0.04%
2022/08/31	7	63.37	0	0.00	63.10	7	9,717	0.07%
2022/08/30	1	63.30	1	63.50	63.40	0	9,714	0.00%
2022/08/29	8	62.59	0	0.00	62.80	8	9,725	0.08%
2022/08/26	1	63.98	0	0.00	64.30	1	9,730	0.01%
2022/08/25	1	62.70	2	63.00	62.70	-1	9,704	-0.01%
2022/08/24	1	62.00	1	62.40	62.60	0	9,758	0.00%
2022/08/23	20	62.45	6.1	62.04	61.80	13.9	9,953	0.14%
2022/08/22	0	0.00	1	63.30	63.20	-1	10,007	-0.01%
2022/08/19	5	62.50	0	0.00	63.00	5	10,012	0.05%
2022/08/18	2	62.60	0	0.00	63.00	2	10,003	0.02%
2022/08/17	0.5	63.50	0	0.00	63.30	0.5	9,993	0.01%
2022/08/16	22.5	62.74	3	62.53	63.50	19.5	9,996	0.20%
2022/08/15	53	64.45	31.1	64.76	64.90	21.9	9,864	0.22%
2022/08/12	13	63.16	9	63.00	63.00	4	9,811	0.04%
2022/08/11	2.5	62.73	9	63.07	64.50	-6.5	9,774	-0.07%
2022/08/10	3	60.67	3.8	60.65	61.50	-0.8	9,669	-0.01%
2022/08/09	14.1	59.47	5	59.60	60.00	9.1	9,575	0.09%
2022/08/08	0.1	58.00	0.1	58.00	58.00	0	9,580	0.00%
2022/08/05	8	57.40	0	0.00	57.70	8	9,675	0.08%
2022/08/04	4	55.18	4	55.50	56.00	0	9,803	0.00%
2022/08/03	13.4	56.72	0	0.00	56.40	13.4	9,749	0.14%
2022/08/02	6	57.32	4	57.45	57.90	2	9,726	0.02%
2022/08/01	8	56.26	11	56.44	57.90	-3	9,782	-0.03%
2022/07/29	3.1	54.80	3.4	54.80	54.80	-0.3	9,333	0.00%
2022/07/28	0	0.00	1	60.60	60.80	-1	9,592	-0.01%
2022/07/27	21.4	59.88	0	0.00	60.80	21.4	9,631	0.22%
2022/07/26	26	61.27	6	60.97	61.10	20	9,605	0.21%
2022/07/25	8.4	57.84	27.1	57.45	59.60	-18.7	9,320	-0.20%
2022/07/22	62.6	58.31	18.5	56.73	58.00	44.1	9,034	0.49%
2022/07/21	1.5	59.20	2	59.20	59.20	-0.5	8,254	-0.01%
2022/07/20	21.3	66.41	54.8	66.24	65.70	-33.5	8,214	-0.41%
2022/07/18	0	0.00	4	72.75	72.80	-4	7,758	-0.05%
2022/07/15	0	0.00	1	71.00	70.90	-1	7,754	-0.01%
2022/07/14	0	0.00	3	71.30	71.30	-3	7,784	-0.04%
2022/07/13	0	0.00	4	71.40	71.20	-4	7,796	-0.05%
2022/07/12	0	0.00	4.1	69.00	69.10	-4.1	7,877	-0.05%
2022/07/11	1.1	69.62	6	69.33	69.40	-4.9	7,850	-0.06%
2022/07/07	0	0.00	1	70.80	71.00	-1	7,858	-0.01%
2022/07/06	1	69.80	0	0.00	69.90	1	8,040	0.01%
2022/07/05	0	0.00	3	71.10	71.40	-3	8,002	-0.04%
2022/07/04	1	71.40	0	0.00	71.40	1	7,999	0.01%
2022/07/01	16	70.59	0	0.00	70.30	16	8,025	0.20%
2022/06/30	2	73.35	1	73.70	73.40	1	7,927	0.01%
2022/06/27	0	75.30	1	74.90	75.50	-1	8,050	-0.01%
2022/06/23	1	72.00	0	0.00	72.70	1	8,146	0.01%
2022/06/22	6.1	72.71	0	0.00	72.70	6.1	8,246	0.07%
2022/06/21	2	73.95	1.1	74.21	74.40	1	8,256	0.01%
2022/06/20	1	74.70	0	0.00	72.60	1	8,320	0.01%
2022/06/17	11	75.16	0	0.00	74.30	11	8,386	0.13%
2022/06/15	1.2	77.05	1	77.30	77.00	0.2	8,689	0.00%
2022/06/14	2.2	76.85	2	76.80	77.30	0.2	8,740	0.00%
2022/06/13	1	76.10	0.9	76.90	75.70	0.1	8,821	0.00%
2022/06/10	3.4	78.58	1	77.90	78.50	2.4	8,757	0.03%
2022/06/09	0	0.00	2	78.40	78.40	-2	8,756	-0.02%
2022/06/08	0	0.00	2.2	77.94	77.90	-2.2	8,770	-0.03%
2022/06/07	1	77.70	2	77.50	77.80	-1	8,799	-0.01%
2022/06/02	0	0.00	1	76.10	76.20	-1	8,997	-0.01%
2022/06/01	3	76.20	2	76.30	76.10	1	9,142	0.01%
2022/05/30	1	74.50	0	0.00	75.00	1	9,004	0.01%
2022/05/26	2	72.80	0	0.00	72.00	2	9,021	0.02%
2022/05/24	2	71.70	0	0.00	71.70	2	9,462	0.02%
2022/05/20	2	72.50	0	0.00	72.70	2	9,745	0.02%
2022/05/19	3.2	71.91	0	0.00	71.90	3.2	9,872	0.03%
2022/05/17	0	0.00	1.1	71.19	71.30	-1.1	9,881	-0.01%
2022/05/16	3.1	69.95	2	70.75	70.20	1.1	9,838	0.01%
2022/05/13	2	69.85	0	0.00	71.50	2	9,759	0.02%
2022/05/12	10	70.60	1.1	70.74	69.80	8.9	9,667	0.09%
2022/05/11	2	73.80	1	73.31	73.40	1	9,487	0.01%
2022/05/10	0.1	73.70	0	0.00	74.30	0.1	9,478	0.00%
2022/05/09	14	75.59	1.2	74.48	74.00	12.8	9,401	0.14%
2022/05/06	1.4	75.97	0	0.00	76.40	1.4	9,293	0.02%
2022/05/05	4.1	77.24	3	77.87	77.70	1.1	9,294	0.01%
2022/05/03	2.2	78.43	6	79.13	79.60	-3.8	8,877	-0.04%
2022/04/28	10	77.62	2	77.20	77.50	8	8,743	0.09%
2022/04/27	57.2	77.53	6	78.23	78.90	51.2	8,590	0.60%
2022/04/25	1.1	67.30	1	67.40	67.80	0.1	7,794	0.00%
2022/04/22	2.1	68.96	1	68.90	69.10	1.1	7,749	0.01%
2022/04/21	1.4	70.23	0.2	70.30	69.90	1.2	7,781	0.01%
2022/04/18	4.2	70.10	0	0.00	69.80	4.2	8,173	0.05%
2022/04/15	0.2	73.00	0	0.00	72.50	0.2	8,063	0.00%
2022/04/14	1	74.00	0	0.00	73.80	1	8,033	0.01%
2022/04/13	1	74.20	3.5	74.41	74.30	-2.5	8,065	-0.03%
2022/04/12	2.5	75.39	0	0.00	73.20	2.5	8,002	0.03%
2022/04/11	0.1	78.03	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	0	0.00	0.5	78.80	79.10	-0.5	7,767	-0.01%
2022/04/07	0	78.80	1	77.90	77.50	-1	7,746	-0.01%
2022/03/31	0.5	79.01	2	79.10	79.30	-1.5	7,628	-0.02%
2022/03/30	0	79.32	0	79.20	79.10	0	7,624	0.00%
2022/03/29	0	0.00	2.1	79.09	79.20	-2.1	7,527	-0.03%
2022/03/28	0	76.55	1	76.20	77.20	-1	7,434	-0.01%
2022/03/25	0	75.20	11	75.60	77.20	-11	7,414	-0.15%
2022/03/24	0	75.20	0	0.00	75.10	0	7,271	0.00%
2022/03/22	1	72.80	0.1	73.40	73.60	0.9	7,157	0.01%
2022/03/21	1	71.10	0	0.00	71.90	1	7,055	0.01%
2022/03/18	0	71.50	2	73.00	73.00	-2	6,990	-0.03%
2022/03/17	0	70.80	0	0.00	70.80	0	6,786	0.00%
2022/03/16	2.1	70.87	1	71.40	70.10	1.1	6,737	0.02%
2022/03/15	0	72.00	0.5	72.04	71.70	-0.5	6,594	-0.01%
2022/03/14	0	72.00	0	0.00	72.10	0	6,578	0.00%
2022/03/11	0.5	72.00	1	72.30	72.10	-0.5	6,614	-0.01%
2022/03/10	0	71.90	0	71.90	71.90	0	6,630	0.00%
2022/03/09	1	70.00	1	69.20	69.90	0	6,627	0.00%
2022/03/08	1	67.53	0	0.00	67.60	1	6,590	0.02%
2022/03/07	15	70.30	0	0.00	70.60	15	6,421	0.23%
2022/03/04	0	73.60	0	0.00	73.30	0	6,411	0.00%
2022/03/03	0.1	73.70	7.9	73.33	73.60	-7.8	6,550	-0.12%
2022/03/02	1	71.90	0	0.00	72.40	1	6,620	0.02%
2022/02/25	1	71.10	0	0.00	71.60	1	6,532	0.02%
2022/02/24	1	71.53	3	71.83	71.50	-2	6,388	-0.03%
2022/02/23	2	73.45	1	73.59	74.40	1	6,141	0.02%
2022/02/22	2.1	70.90	1	71.30	71.80	1.1	6,098	0.02%
2022/02/21	0	70.10	9	71.68	71.90	-9	5,982	-0.15%
2022/02/15	2	67.80	1	68.00	67.50	1	6,047	0.02%
2022/02/11	0	0.00	1	68.50	68.90	-1	6,110	-0.02%
2022/02/10	0.1	68.10	0	0.00	68.80	0.1	6,203	0.00%
2022/02/09	3	67.60	9	67.90	67.70	-6	6,179	-0.10%
2022/02/08	4	67.50	4	67.30	67.70	0	6,283	0.00%
2022/02/07	0	66.80	18.1	65.30	67.20	-18.1	6,266	-0.29%
2022/01/26	1	63.70	0.9	63.90	63.70	0.1	6,224	0.00%
2022/01/25	1	63.60	0	0.00	63.40	1	6,480	0.02%
2022/01/24	2.1	63.84	0.1	64.50	64.40	2	6,577	0.03%
2022/01/21	4.1	65.25	1	65.00	64.80	3.1	6,731	0.05%
2022/01/20	4	65.45	6	66.32	66.30	-2	6,874	-0.03%
2022/01/18	4	66.95	5	67.20	67.00	-1	7,750	-0.01%
2022/01/17	2	66.55	0	0.00	66.80	2	7,872	0.03%
2022/01/14	9	67.07	1.1	66.57	66.00	7.9	8,057	0.10%
2022/01/13	2	66.55	2	66.10	67.00	0	8,087	0.00%
2022/01/12	1	66.50	2	66.20	66.50	-1	8,079	-0.01%
2022/01/11	3.1	65.95	3	66.30	67.00	0.1	7,972	0.00%
2022/01/10	0	0.00	3	63.07	63.90	-3	7,738	-0.04%
2022/01/07	0.4	63.40	0	0.00	62.80	0.4	7,732	0.01%
2022/01/06	2	63.70	2	63.90	63.60	0	7,738	0.00%
2022/01/04	2.2	62.82	1.1	63.00	63.20	1.2	7,864	0.01%
2022/01/03	0	63.50	0	0.00	63.60	0	7,931	0.00%
2021/12/30	1	63.70	0	0.00	63.80	1	7,940	0.01%
2021/12/29	1	63.50	0	0.00	63.50	1	8,031	0.01%
2021/12/28	1	62.90	0	0.00	63.00	1	8,085	0.01%
2021/12/27	0	0.00	3	63.30	63.00	-3	8,192	-0.04%
2021/12/24	1	63.40	2	63.20	63.30	-1	8,294	-0.01%
2021/12/23	1	62.40	0	0.00	62.50	1	8,336	0.01%
2021/12/21	1	63.10	0	0.00	62.40	1	8,678	0.01%
2021/12/16	2.1	61.70	0	0.00	61.80	2.1	10,123	0.02%
2021/12/15	0	0.00	2	61.90	61.90	-2	10,653	-0.02%
2021/12/14	0.2	61.20	0	0.00	61.00	0.2	10,919	0.00%
2021/12/13	5	63.02	1	62.10	61.60	4	11,008	0.04%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0	0.00	14	64.03	64.00	-14	11,358	-0.12%
2021/12/07	1.3	63.50	0	0.00	64.40	1.3	12,028	0.01%
2021/12/06	0	0.00	18	62.95	63.00	-18	12,160	-0.15%
2021/12/02	0	64.00	1	64.40	63.70	-1	12,428	-0.01%
2021/11/30	0	64.50	0	0.00	64.20	0	12,675	0.00%
2021/11/29	5	63.26	4.4	63.26	63.80	0.6	12,668	0.00%
2021/11/26	6.4	65.42	4	65.38	64.90	2.4	12,667	0.02%
2021/11/24	1	66.90	0	0.00	66.90	1	12,709	0.01%
2021/11/23	3	66.47	0	0.00	66.50	3	12,738	0.02%
2021/11/22	2.1	66.61	2	67.20	66.70	0.1	12,707	0.00%
2021/11/19	0.2	67.83	0	0.00	67.10	0.2	12,660	0.00%
2021/11/18	0	68.80	0	0.00	68.70	0	12,521	0.00%
2021/11/16	6	68.38	0	0.00	68.50	6	12,484	0.05%
2021/11/15	1	69.20	0	0.00	69.00	1	12,470	0.01%
2021/11/12	0	0.00	0.4	68.30	68.50	-0.4	12,312	0.00%
2021/11/11	5	66.50	5	67.40	66.70	0	12,278	0.00%
2021/11/10	0.1	67.20	6	67.70	66.80	-5.9	12,311	-0.05%
2021/11/09	2	66.60	3	67.20	67.50	-1	12,330	-0.01%
2021/11/05	6	67.10	0	0.00	67.00	6	12,270	0.05%
2021/11/02	0.1	70.03	14	68.10	68.20	-13.9	11,962	-0.12%
2021/11/01	4	71.00	3	70.77	70.90	1	11,713	0.01%
2021/10/29	2	71.59	3	70.93	70.90	-1	11,593	-0.01%
2021/10/28	3.2	69.82	10	69.87	69.90	-6.8	11,409	-0.06%
2021/10/27	38	68.83	35	69.25	69.90	3	11,209	0.03%
2021/10/26	6.1	65.42	14	64.44	67.20	-7.9	10,637	-0.07%
2021/10/25	17.7	60.99	4	61.80	61.90	13.7	10,289	0.13%
2021/10/22	4.2	59.91	6	60.23	60.80	-1.8	10,202	-0.02%
2021/10/21	0	0.00	1	58.30	58.20	-1	10,106	-0.01%
2021/10/20	2	56.70	2	57.30	57.30	0	10,103	0.00%
2021/10/13	2.1	54.21	0	0.00	54.80	2.1	10,588	0.02%
2021/10/12	10.1	55.35	0	0.00	55.30	10.1	10,583	0.10%
2021/10/06	11	55.61	0	0.00	55.30	11	10,674	0.10%
2021/10/05	0	55.10	0	0.00	56.00	0	10,724	0.00%
2021/10/04	0	55.60	1	55.50	55.30	-1	10,856	-0.01%
2021/10/01	1	56.40	0	0.00	56.00	1	11,058	0.01%
2021/09/30	1	57.40	0	0.00	57.40	1	11,098	0.01%
2021/09/29	2	57.35	1	57.40	57.40	1	11,014	0.01%
2021/09/28	1	57.00	1.2	56.67	57.90	-0.2	10,929	0.00%
2021/09/27	6	56.62	0	0.00	56.10	6	10,701	0.06%
2021/09/24	4.3	60.27	7	61.17	59.80	-2.7	10,230	-0.03%
2021/09/23	25	60.96	2	61.25	61.10	23	9,950	0.23%
2021/09/22	5	80.44	0	81.20	82.30	5	9,324	0.05%
2021/09/17	1	85.00	0	0.00	85.00	1	9,002	0.01%
2021/09/16	2.3	83.90	0	0.00	83.90	2.3	8,754	0.03%
2021/09/15	5	84.64	0	0.00	84.60	5	8,643	0.06%
2021/09/14	3	82.07	1	81.31	83.50	2	8,435	0.02%
2021/09/13	6.2	83.89	2	83.45	81.50	4.2	8,187	0.05%
2021/09/10	1	80.80	0	0.00	81.20	1	7,808	0.01%
2021/09/09	0	0.00	0	78.40	78.50	0	7,588	0.00%
2021/09/08	4	75.45	3	75.53	75.10	1	7,397	0.01%
2021/09/07	2	75.15	1	74.90	76.10	1	7,242	0.01%
2021/09/06	5	73.90	6	74.38	73.60	-1	7,053	-0.01%
2021/09/03	0	0.00	1	69.90	69.90	-1	6,790	-0.01%
2021/09/02	2.1	71.42	2	69.90	69.40	0.1	6,743	0.00%
2021/09/01	3	69.40	1	71.48	71.30	2	6,592	0.03%
2021/08/31	5	67.28	1	68.10	69.30	4	6,396	0.06%
2021/08/30	2	67.20	0	0.00	67.60	2	6,261	0.03%
2021/08/27	0	66.40	0	66.40	66.90	0	6,208	0.00%
2021/08/25	6	65.40	0	0.00	65.40	6	6,158	0.10%
2021/08/23	0	64.00	1	65.00	64.80	-1	6,169	-0.02%
2021/08/20	0	0.00	10	63.50	63.00	-10	6,168	-0.16%
2021/08/17	0	0.00	1	64.80	63.50	-1	6,094	-0.02%
2021/08/13	11	67.62	0	67.90	67.80	11	5,959	0.18%
2021/08/12	0	66.60	0	66.60	67.00	0	5,897	0.00%
2021/08/11	3	65.30	0	65.30	65.30	3	5,920	0.05%
2021/08/09	30	64.85	0	0.00	64.90	30	6,139	0.49%
2021/08/03	0	63.80	0	0.00	64.30	0	6,917	0.00%
2021/07/28	0	0.00	3	59.87	61.40	-3	7,070	-0.04%
2021/07/27	0	62.90	0	0.00	62.10	0	7,230	0.00%
2021/07/23	1.5	65.87	3	65.93	66.40	-1.5	7,135	-0.02%
2021/07/22	4	65.18	3	64.70	65.00	1	6,977	0.01%
2021/07/21	1	64.20	0	0.00	65.10	1	6,938	0.01%
2021/07/19	0	0.00	0	66.60	66.60	0	6,888	0.00%
2021/07/16	0	0.00	2	65.50	65.60	-2	6,921	-0.03%
2021/07/14	3	63.07	0	0.00	63.30	3	6,955	0.04%
2021/07/13	1	65.00	2	65.30	64.00	-1	7,001	-0.01%
2021/07/12	0	64.90	1	64.30	65.40	-1	6,962	-0.01%
2021/07/09	4	62.50	0	63.50	62.90	4	6,865	0.06%
2021/07/08	0	0.00	11	62.09	62.90	-11	6,744	-0.16%
2021/07/07	0	58.60	0	0.00	59.10	0	6,524	0.00%
2021/06/30	2	56.45	0	0.00	56.60	2	6,742	0.03%
2021/06/28	0	0.00	0	57.30	57.60	0	6,848	0.00%
2021/06/25	2	54.50	0	0.00	54.80	2	6,779	0.03%
2021/06/22	21	54.11	0	53.80	53.80	21	7,489	0.28%
2021/06/21	7	53.74	1	54.29	53.90	6	7,565	0.08%
2021/06/18	0	0.00	1.9	54.00	54.00	-1.9	7,566	-0.03%
2021/06/16	2	53.50	0	0.00	53.40	2	7,669	0.03%
2021/06/15	1	53.60	3	53.63	53.70	-2	7,756	-0.03%
2021/06/09	14	52.21	0	0.00	52.10	14	7,982	0.18%
2021/06/07	5	52.10	0	0.00	52.20	5	8,253	0.06%
2021/05/26	0	0.00	5	51.80	51.80	-5	8,838	-0.06%
2021/05/20	1	51.70	0	0.00	51.00	1	9,068	0.01%
2021/05/17	5	49.55	0	0.00	48.45	5	8,988	0.06%
2021/05/13	1	48.95	3	49.65	49.85	-2	8,642	-0.02%
2021/05/12	5.1	50.57	1	53.10	50.20	4.1	8,526	0.05%
2021/05/11	2	54.60	4	54.88	53.80	-2	8,165	-0.02%
2021/05/10	0	0.00	1	54.60	54.60	-1	7,961	-0.01%
2021/05/07	5	53.20	0	0.00	53.50	5	7,907	0.06%
2021/05/06	1	52.90	0	0.00	53.00	1	7,904	0.01%
2021/05/04	1	52.30	0	0.00	52.20	1	7,773	0.01%
2021/04/29	0	0.00	1	53.20	53.10	-1	7,427	-0.01%
2021/04/28	1	53.70	0	0.00	53.70	1	7,378	0.01%
2021/04/26	0	54.40	1	53.80	54.30	-1	7,393	-0.01%
2021/04/23	3	52.83	1	52.70	53.20	2	7,335	0.03%
2021/04/22	0	0.00	3	53.03	52.70	-3	7,311	-0.04%
2021/04/21	1	53.80	1	54.10	54.10	0	7,133	0.00%
2021/04/20	0	0.00	1	53.00	53.10	-1	7,055	-0.01%
2021/04/19	2	52.40	29	52.87	53.10	-27	7,025	-0.38%
2021/04/16	0	51.20	1	51.20	51.40	-1	6,894	-0.01%
2021/04/15	0	0.00	5	50.00	50.10	-5	6,783	-0.07%
2021/04/14	5	49.10	1	49.30	49.55	4	6,728	0.06%
2021/04/13	2	50.15	0	0.00	49.85	2	6,716	0.03%
2021/04/08	0	0.00	1	50.00	49.80	-1	6,544	-0.02%
2021/04/07	1	49.95	0	0.00	50.00	1	6,455	0.02%
2021/04/06	0	0.00	5	49.95	50.00	-5	6,395	-0.08%
2021/04/01	10	49.47	0	49.65	49.60	10	6,285	0.16%
2021/03/31	0	0.00	22	49.42	49.50	-22	6,175	-0.36%
2021/03/30	2	48.85	0	0.00	48.90	2	6,036	0.03%
2021/03/29	9	48.18	13.1	49.00	48.85	-4.1	5,902	-0.07%
2021/03/26	1	45.40	2.3	45.53	45.75	-1.3	5,279	-0.02%
2021/03/25	1	45.20	1	45.30	45.20	0	5,226	0.00%
2021/03/22	0.3	44.50	0	0.00	44.85	0.3	5,014	0.01%
2021/03/19	8	44.43	0	0.00	44.55	8	4,970	0.16%
2021/03/18	6	45.16	0	0.00	45.15	6	4,895	0.12%
2021/03/17	0	45.20	4	45.04	45.30	-4	4,839	-0.08%
2021/03/16	0	0.00	4	44.14	44.40	-4	4,730	-0.08%
2021/03/15	1	43.30	0	0.00	43.75	1	4,852	0.02%
2021/03/12	6	43.58	0	0.00	43.30	6	4,930	0.12%
2021/03/11	3	44.08	11.1	44.15	43.80	-8.1	4,909	-0.16%
2021/03/10	13	43.83	0	0.00	43.85	13	4,774	0.27%
2021/03/09	5	43.16	32	43.24	43.50	-27	4,695	-0.57%
2021/03/08	1	42.75	3	42.62	42.75	-2	4,623	-0.04%
2021/03/05	1	41.95	1	42.15	42.15	0	4,621	0.00%
2021/03/04	4	42.23	2	42.18	42.20	2	4,853	0.04%
2021/03/03	0	0.00	4	41.94	42.05	-4	4,788	-0.08%
2021/03/02	13	41.88	1	42.15	41.60	12	4,714	0.25%
2021/02/26	0	0.00	2.2	41.50	41.70	-2.2	4,687	-0.05%
2021/02/25	2	41.55	0	0.00	41.65	2	4,612	0.04%
2021/02/24	3.1	41.79	1	42.15	41.45	2.1	4,608	0.04%
2021/02/23	4.1	41.32	0	0.00	41.75	4.1	4,563	0.09%
2021/02/22	2	41.25	9	41.27	41.20	-7	4,583	-0.15%
2021/02/19	1.1	40.60	1	40.80	40.90	0.1	4,526	0.00%
2021/02/17	1	40.20	2	40.20	40.20	-1	4,507	-0.02%
2021/02/04	0	39.10	2	39.15	39.45	-2	4,576	-0.04%
2021/02/03	2.1	39.16	0	0.00	39.10	2.1	4,711	0.04%
2021/02/01	1	38.85	0	0.00	38.80	1	4,840	0.02%
2021/01/29	1	39.00	0	39.15	38.75	1	4,864	0.02%
2021/01/27	0.5	39.50	0	0.00	39.50	0.5	4,832	0.01%
2021/01/22	6	39.46	1	39.40	39.60	5	4,948	0.10%
2021/01/20	4	39.66	1	39.55	39.35	3	5,139	0.06%
2021/01/19	2	40.10	0	0.00	40.00	2	5,446	0.04%
2021/01/18	5	40.05	0	0.00	40.20	5	5,425	0.09%
2021/01/15	2	40.25	0	0.00	40.25	2	5,380	0.04%
2021/01/14	10	40.75	0	0.00	40.70	10	5,366	0.19%
2021/01/13	0.2	40.63	0	0.00	40.70	0.2	5,365	0.00%
2021/01/11	1	40.60	0	0.00	40.65	1	5,350	0.02%
2021/01/08	3	40.33	0.2	40.30	40.35	2.8	5,361	0.05%
2021/01/06	1	40.15	0.1	40.30	40.20	0.9	5,376	0.02%
2021/01/05	0	0.00	2	40.75	40.70	-2	5,327	-0.04%
2021/01/04	1	40.75	1	40.85	40.70	0	5,346	0.00%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/30	1	40.80	0	0.00	40.75	1	5,371	0.02%
2020/12/25	0	0.00	9	40.60	40.60	-9	5,433	-0.17%
2020/12/21	1	40.55	0	0.00	40.60	1	5,573	0.02%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/15	0	0.00	2	40.55	40.45	-2	5,575	-0.04%
2020/12/14	0	0.00	1	40.60	40.45	-1	5,559	-0.02%
2020/12/11	1	40.40	4	40.51	40.55	-3	5,568	-0.05%
2020/12/10	1	40.20	0.1	40.60	40.35	0.9	5,520	0.02%
2020/12/09	27	40.34	23	40.13	40.40	4	5,490	0.07%
2020/12/08	1	41.35	0	0.00	41.20	1	5,326	0.02%
2020/12/07	2	41.85	0	0.00	41.75	2	5,223	0.04%
2020/12/03	2	41.30	0	0.00	41.45	2	5,148	0.04%
2020/12/02	2	41.45	0	0.00	41.25	2	5,134	0.04%
2020/12/01	5	41.73	3	41.80	41.65	2	5,124	0.04%
2020/11/30	0	0.00	1	41.65	42.05	-1	5,073	-0.02%
2020/11/27	3	41.35	0	0.00	41.35	3	4,872	0.06%
2020/11/24	1	41.10	0	0.00	41.00	1	5,340	0.02%
2020/11/23	0	0.00	5	41.45	41.30	-5	5,495	-0.09%
2020/11/20	1	41.16	0	41.40	41.40	1	5,501	0.02%
2020/11/19	3	41.48	3	41.55	41.40	0	5,590	0.00%
2020/11/18	0	0.00	3	40.93	40.95	-3	5,553	-0.05%
2020/11/16	1.2	40.85	0.3	40.75	40.80	0.9	5,871	0.01%
2020/11/13	2	40.63	2	40.80	40.70	0	6,573	0.00%
2020/11/12	2	41.03	8	40.94	40.85	-6	6,742	-0.09%
2020/11/11	2	40.90	6.1	41.05	41.40	-4.1	6,913	-0.06%
2020/11/10	5	40.52	2	40.58	40.65	3	6,835	0.04%
2020/11/09	0	0.00	10	40.15	40.20	-10	6,776	-0.15%
2020/11/05	0	0.00	2	40.40	40.25	-2	6,780	-0.03%
2020/11/04	0	0.00	0	40.00	40.00	0	6,756	0.00%
2020/11/03	1	40.10	0	0.00	40.05	1	6,766	0.01%
2020/11/02	0	0.00	2.5	39.66	39.70	-2.5	6,788	-0.04%
2020/10/30	1	39.85	0	0.00	39.50	1	6,796	0.01%
2020/10/29	1	40.10	6	40.00	40.05	-5	6,757	-0.07%
2020/10/28	6	40.62	25	41.00	40.55	-19	6,752	-0.28%
2020/10/27	3	40.30	9	40.59	41.05	-6	6,679	-0.09%
2020/10/26	0	0.00	8	38.86	38.75	-8	6,324	-0.13%
2020/10/22	0	0.00	4	38.70	38.85	-4	6,459	-0.06%
2020/10/20	2	38.40	0	0.00	38.50	2	6,543	0.03%
2020/10/19	6	38.48	0	0.00	38.55	6	6,523	0.09%
2020/10/16	4.1	38.36	0	0.00	38.20	4.1	6,513	0.06%
2020/10/15	2	38.85	12	38.52	38.55	-10	6,509	-0.15%
2020/10/14	2	38.90	0	0.00	38.95	2	6,508	0.03%
2020/10/13	2	38.95	0	0.00	38.95	2	6,644	0.03%
2020/10/12	6	39.09	0	0.00	38.85	6	6,755	0.09%
2020/10/08	6	39.66	5	39.35	39.30	1	6,856	0.01%
2020/10/07	9	39.96	1	39.85	39.75	8	6,888	0.12%
2020/10/06	1.1	39.94	4	39.90	39.90	-3	6,927	-0.04%
2020/10/05	2	39.25	1	39.25	39.25	1	6,954	0.01%
2020/09/30	3	38.92	8	38.90	38.90	-5	6,943	-0.07%
2020/09/29	3.1	38.96	0	38.85	38.85	3.1	6,951	0.04%
2020/09/28	2	39.48	0	0.00	39.40	2	6,890	0.03%
2020/09/25	0	39.50	0	0.00	39.30	0	6,921	0.00%
2020/09/24	3	39.47	1	39.85	39.40	2	6,959	0.03%
2020/09/23	2	40.20	0	0.00	40.20	2	7,020	0.03%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.70	0	0.00	41.40	1	7,034	0.01%
2020/09/17	0	0.00	4	41.55	41.50	-4	7,064	-0.06%
2020/09/16	1	41.55	0	0.00	41.65	1	7,082	0.01%
2020/09/14	0	0.00	1	41.60	41.55	-1	7,072	-0.01%
2020/09/11	0	0.00	12.3	41.26	41.30	-12.3	7,096	-0.17%
2020/09/10	4	41.25	1	41.55	41.10	3	7,073	0.04%
2020/09/09	0	41.50	0	41.50	41.40	0	7,137	0.00%
2020/09/08	1	41.30	5	41.50	41.40	-4	7,177	-0.06%
2020/09/07	2	41.80	2	41.65	41.45	0	7,272	0.00%
2020/09/04	2	41.45	55	41.33	41.50	-53	7,403	-0.72%
2020/09/03	0	0.00	0	41.90	41.80	0	7,475	0.00%
2020/09/01	19	42.31	23	42.34	41.85	-4	7,474	-0.05%
2020/08/31	79.1	43.13	4	42.65	43.20	75	7,377	1.02%
2020/08/28	14	42.08	3	41.33	42.20	11	7,189	0.15%
2020/08/27	3	39.83	5	40.01	40.05	-2	7,080	-0.03%
2020/08/26	2	39.33	0	0.00	39.35	2	6,946	0.03%
2020/08/25	0	0.00	9	38.88	39.00	-9	6,912	-0.13%
2020/08/24	6	37.75	3	37.85	37.85	3	6,825	0.04%
2020/08/21	0	38.80	11	38.21	38.25	-11	6,772	-0.16%
2020/08/20	15	37.91	5	39.05	37.45	10	6,713	0.15%
2020/08/19	15	37.47	67	38.13	39.05	-52	6,444	-0.81%
2020/08/18	10	54.70	3.4	54.66	54.70	6.6	5,689	0.12%
2020/08/17	4	53.90	0	0.00	54.40	4	5,504	0.07%
2020/08/14	0.1	53.00	0	0.00	53.10	0.1	5,306	0.00%
2020/08/12	10	52.45	0	0.00	53.00	10	5,247	0.19%
2020/08/11	18	52.97	0	0.00	52.70	18	5,238	0.34%
2020/08/07	13	53.12	11	52.80	53.00	2	5,258	0.04%
2020/08/06	8	53.35	0	0.00	53.40	8	5,230	0.15%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/04	5	51.90	0	52.10	52.20	5	5,175	0.10%
2020/08/03	3	52.00	14	52.09	52.20	-11	5,146	-0.21%
2020/07/31	0	0.00	24	50.68	50.80	-24	5,063	-0.47%
2020/07/30	3	49.25	18	49.87	50.10	-15	5,001	-0.30%
2020/07/29	3	49.37	12.7	49.56	49.50	-9.7	4,963	-0.20%
2020/07/28	2	45.95	3	47.13	47.00	-1	4,892	-0.02%
2020/07/27	7	47.73	2	46.95	46.40	5	4,893	0.10%
2020/07/24	4	48.95	10	48.55	48.50	-6	4,848	-0.12%
2020/07/23	4	49.63	0	0.00	49.45	4	4,880	0.08%
2020/07/22	2	50.10	0	0.00	49.90	2	4,941	0.04%
2020/07/20	2	49.40	0	0.00	48.95	2	4,914	0.04%
2020/07/17	11	49.99	1	50.40	49.55	10	4,874	0.21%
2020/07/16	23	51.80	0	0.00	51.20	23	4,761	0.48%
2020/07/15	0	0.00	35.4	53.95	53.80	-35.4	4,637	-0.76%
2020/07/14	0	0.00	18	53.91	54.00	-18	4,523	-0.40%
2020/07/13	14	53.66	0	0.00	53.60	14	4,460	0.31%
2020/07/10	10	53.50	15	53.30	53.00	-5	4,428	-0.11%
2020/07/09	0	0.00	8	54.50	54.30	-8	4,373	-0.18%
2020/07/08	5	54.60	0	0.00	54.60	5	4,335	0.12%
2020/07/06	12	53.98	0	0.00	54.10	12	4,287	0.28%
2020/07/03	13	53.43	1	53.70	53.50	12	4,273	0.28%
2020/07/02	1	53.80	6	53.98	54.00	-5	4,302	-0.12%
2020/07/01	0	0.00	10	51.70	51.70	-10	4,350	-0.23%
2020/06/30	2	51.20	0	0.00	51.10	2	4,565	0.04%
2020/06/29	2.2	50.12	0	0.00	50.30	2.2	4,533	0.05%
2020/06/24	14	50.55	0	0.00	50.60	14	4,515	0.31%
2020/06/23	12	50.53	0.5	50.40	50.60	11.5	4,522	0.25%
2020/06/22	0	0.00	1	50.30	50.50	-1	4,536	-0.02%
2020/06/18	4	49.78	4	50.30	50.30	0	4,597	0.00%
2020/06/16	6	50.20	8	50.00	50.20	-2	4,617	-0.04%
2020/06/15	3	50.30	2	49.95	49.95	1	4,641	0.02%
2020/06/12	8	49.13	5	49.70	49.80	3	4,626	0.06%
2020/06/11	8	50.88	0	0.00	50.10	8	4,573	0.17%
2020/06/10	2	50.00	4	50.50	51.40	-2	4,436	-0.05%
2020/06/09	1	49.30	5	49.60	49.40	-4	4,373	-0.09%
2020/06/08	11	49.31	10	49.35	49.60	1	4,375	0.02%
2020/06/05	0	0.00	15	48.73	48.75	-15	4,314	-0.35%
2020/06/04	11	48.09	7	48.51	48.20	4	4,284	0.09%
2020/06/03	5	48.35	9	48.28	48.30	-4	4,290	-0.09%
2020/06/02	5	47.00	14	46.28	47.30	-9	4,169	-0.22%
2020/06/01	1	46.05	2	46.15	46.05	-1	4,098	-0.02%
2020/05/29	2	45.70	0	0.00	45.70	2	4,059	0.05%
2020/05/28	1	45.80	0	0.00	45.75	1	3,998	0.03%
2020/05/27	12	45.95	0	0.00	46.10	12	3,962	0.30%
2020/05/26	0	0.00	4	45.75	45.75	-4	3,934	-0.10%
2020/05/25	4	44.98	0	45.30	45.30	4	3,901	0.10%
2020/05/22	0	0.00	10	45.20	45.00	-10	3,892	-0.26%
2020/05/21	0	0.00	1	45.80	45.80	-1	3,845	-0.03%
2020/05/20	0	0.00	0.6	45.00	45.00	-0.6	3,794	-0.01%
2020/05/18	0	0.00	10	44.55	44.65	-10	3,691	-0.27%
2020/05/15	5	44.10	7	44.55	44.35	-2	3,640	-0.05%
2020/05/14	3	43.80	0	0.00	43.65	3	3,569	0.08%
2020/05/13	0	0.00	20	43.90	44.10	-20	3,538	-0.57%
2020/05/12	3	43.88	0	0.00	43.85	3	3,524	0.09%
2020/05/11	11	44.30	8	44.30	44.30	3	3,489	0.09%
2020/05/08	0	0.00	3	43.95	43.95	-3	3,459	-0.09%
2020/05/06	1	43.60	5	43.62	43.55	-4	3,443	-0.12%
2020/05/04	9	43.75	0	0.00	43.75	9	3,409	0.26%
2020/04/30	6	44.50	0	0.00	44.60	6	3,406	0.18%
2020/04/29	4	44.65	9	44.76	44.65	-5	3,369	-0.15%
2020/04/28	4	43.53	6	43.85	43.95	-2	3,313	-0.06%
2020/04/27	2	42.85	6	42.68	42.75	-4	3,294	-0.12%
2020/04/24	10	41.95	7	41.80	41.70	3	3,219	0.09%
2020/04/23	5	41.63	5	41.90	41.60	0	3,202	0.00%
2020/04/22	8	40.99	6	41.40	41.55	2	3,177	0.06%
2020/04/21	6	41.37	22	41.42	41.20	-16	3,165	-0.51%
2020/04/20	0	0.00	0	41.90	41.85	0	3,117	0.00%
2020/04/17	21	42.25	0	0.00	41.80	21	3,106	0.68%
2020/04/16	5	41.67	0	0.00	41.95	5	3,052	0.16%
2020/04/15	0	0.00	5	41.95	41.95	-5	3,021	-0.17%
2020/04/14	4	41.59	0	0.00	41.65	4	2,977	0.13%
2020/04/13	4	41.38	0	0.00	41.25	4	2,954	0.14%
2020/04/10	5	41.39	0	0.00	41.45	5	2,942	0.17%
2020/04/09	17	41.59	0	0.00	41.30	17	2,923	0.58%
2020/04/08	12	41.38	2	41.40	41.75	10	2,875	0.35%
2020/04/07	25	41.64	1	41.35	41.30	24	2,832	0.85%
2020/04/06	6	41.93	1	41.90	41.95	5	2,735	0.18%
2020/04/01	5	41.99	54	41.99	42.00	-49	2,553	-1.92%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/25	14	32.50	0	0.00	33.40	14	2,631	0.53%
2020/03/24	1	31.25	0	0.00	31.45	1	2,628	0.04%
2020/03/20	0	31.30	0	0.00	31.20	0	2,635	0.00%
2020/03/19	20	30.15	5	30.10	30.10	15	2,616	0.57%
2020/03/18	1	34.10	0	33.60	33.40	1	2,512	0.04%
2020/03/17	0	0.00	1	34.30	34.05	-1	2,453	-0.04%
2020/03/16	0	36.00	0	36.00	35.90	0	2,400	0.00%
2020/03/13	10	37.75	0	0.00	37.45	10	2,383	0.42%
2020/03/10	0	0.00	2	40.08	40.35	-2	2,289	-0.09%
2020/02/13	0	0.00	32	42.72	42.75	-32	2,708	-1.18%
2020/02/11	0	42.30	0	42.30	42.30	0	2,738	0.00%
2020/02/10	0	0.00	15	41.89	42.00	-15	2,754	-0.54%
2020/02/06	1	42.30	5	42.65	42.70	-4	2,780	-0.14%
2020/02/05	1	41.70	0	0.00	42.05	1	2,784	0.04%
2020/02/04	12	41.74	0	0.00	41.70	12	2,775	0.43%
2020/02/03	5	42.00	0	0.00	41.60	5	2,743	0.18%
2020/01/31	40	42.53	0	0.00	42.45	40	2,736	1.46%
2020/01/30	1	43.50	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	45.25	0	45.25	45.45	0	2,685	0.00%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/14	5	45.55	15	45.50	45.25	-10	2,790	-0.36%
2020/01/10	5	44.85	0	0.00	44.95	5	2,826	0.18%
2020/01/09	20	44.60	0	0.00	44.65	20	2,887	0.69%
2020/01/07	0	0.00	40	44.58	44.60	-40	2,929	-1.37%
2020/01/06	2	44.68	33	45.10	44.60	-31	2,928	-1.06%
2020/01/02	9	45.17	0	0.00	45.15	9	2,945	0.31%
2019/12/31	0	0.00	40	45.30	45.20	-40	2,974	-1.34%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	4	45.38	0	0.00	45.40	4	2,945	0.14%
2019/12/25	0	0.00	8	45.16	45.20	-8	2,932	-0.27%
2019/12/24	23	44.38	5	44.60	44.70	18	2,909	0.62%
2019/12/23	24	44.25	1	44.65	43.90	23	2,739	0.84%
2019/12/20	23	43.95	5	45.15	43.90	18	2,586	0.70%
2019/12/19	11	44.42	0	0.00	44.30	11	2,435	0.45%
2019/12/18	17	45.18	0	0.00	44.90	17	2,377	0.71%
2019/12/17	25	45.52	0	0.00	45.60	25	2,336	1.07%
2019/12/10	0	0.00	1	45.40	45.65	-1	2,205	-0.05%
2019/12/09	1	46.05	0	0.00	45.75	1	2,196	0.05%
2019/12/04	2	45.98	0	0.00	46.30	2	2,119	0.09%
2019/11/15	31	48.56	33	48.15	48.15	-2	1,869	-0.11%
2019/11/14	33	47.09	33	48.33	48.30	0	1,824	0.00%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/04	1	46.65	0	0.00	46.60	1	1,735	0.06%
2019/10/30	1	46.35	1	46.60	46.60	0	1,748	0.00%
2019/10/23	1	45.75	1	46.05	45.95	0	1,629	0.00%
2019/10/18	1	45.00	0	0.00	45.50	1	1,569	0.06%
2019/10/17	0	45.05	1	45.35	45.30	-1	1,529	-0.07%
2019/10/15	0	0.00	2	44.13	44.30	-2	1,464	-0.14%
2019/10/14	1	43.35	0	0.00	43.30	1	1,437	0.07%
2019/10/08	0	0.00	1	43.65	43.60	-1	1,423	-0.07%
2019/09/06	1	43.00	0	0.00	42.90	1	2,004	0.05%
2019/09/04	0	43.00	0	43.00	43.00	0	2,019	0.00%
2019/08/26	0	0.00	1	42.80	42.45	-1	2,026	-0.05%
2019/08/22	0	0.00	2	43.20	43.20	-2	2,021	-0.10%
2019/08/15	1	42.90	1	43.45	43.40	0	2,022	0.00%
2019/08/05	0	40.20	0	40.20	40.00	0	1,920	0.00%
2019/07/25	0.4	41.55	0	0.00	41.75	0.4	1,968	0.02%
2019/07/16	0	0.00	2	41.65	41.85	-2	1,986	-0.10%
2019/07/05	2	42.80	1	42.80	42.85	1	2,166	0.05%
2019/07/04	1	44.45	0	0.00	44.55	1	2,199	0.05%
2019/06/26	5	45.45	0	45.25	45.30	5	2,392	0.21%
2019/06/21	0	0.00	1	44.50	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	1	43.15	0	0.00	43.65	1	1,965	0.05%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/11	0	0.00	0	42.05	42.20	0	1,914	0.00%
2019/05/28	0.3	40.80	0	0.00	40.75	0.3	1,887	0.02%
2019/05/20	0	40.70	0	40.70	40.70	0	1,884	0.00%
2019/05/16	0	40.70	0	0.00	40.30	0	1,910	0.00%
2019/05/02	0	0.00	2	42.75	42.30	-2	1,797	-0.11%
2019/04/18	2	42.70	0	0.00	41.75	2	1,696	0.12%
2019/03/28	1	46.60	0	0.00	46.60	1	1,231	0.08%
2019/03/22	0	0.00	1	48.15	48.25	-1	1,209	-0.08%
2019/03/20	1	48.80	0	0.00	48.75	1	1,189	0.08%
2019/03/06	2	48.75	0	0.00	49.25	2	1,225	0.16%
2019/03/05	0	0.00	2	48.20	48.15	-2	1,219	-0.16%
2019/02/22	2	48.33	0	0.00	48.55	2	1,218	0.16%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/11	1	46.75	1	46.90	46.75	0	1,228	0.00%
2019/01/30	1	46.50	1	46.70	46.50	0	1,222	0.00%
2019/01/25	1	46.20	0	0.00	46.30	1	1,207	0.08%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/18	2	46.40	0	0.00	46.30	2	1,242	0.16%
2019/01/11	0.8	46.80	0	0.00	46.95	0.8	1,327	0.06%
2018/12/25	0	44.45	0	0.00	44.40	0	2,029	0.00%
2018/12/20	1	45.90	0	0.00	44.90	1	2,244	0.04%
2018/12/03	0	0.00	1	49.35	48.55	-1	2,660	-0.04%
2018/11/27	0	0.00	1.1	47.23	47.30	-1.1	2,621	-0.04%
2018/11/26	0	0.00	2	46.98	47.00	-2	2,633	-0.08%
2018/11/23	0	0.00	1	46.85	46.55	-1	2,649	-0.04%
2018/11/22	0	0.00	1.8	47.61	47.15	-1.8	2,658	-0.07%
2018/11/21	0	0.00	0.7	47.65	47.85	-0.7	2,676	-0.03%
2018/11/19	0	0.00	2	46.90	47.25	-2	2,797	-0.07%
2018/11/16	0	0.00	1	46.15	46.20	-1	2,816	-0.04%
2018/11/15	1	45.95	4	45.95	45.85	-3	2,841	-0.11%
2018/11/08	0	0.00	2	44.15	44.25	-2	2,940	-0.07%
2018/10/29	2	42.05	0.7	41.85	41.85	1.3	3,074	0.04%
2018/10/23	0	0.00	5	43.85	44.40	-5	3,290	-0.15%
2018/10/19	0.6	43.85	0	0.00	43.85	0.6	3,340	0.02%
2018/10/17	0	0.00	3	45.10	44.95	-3	3,329	-0.09%
2018/10/09	1	50.80	0	0.00	50.40	1	3,134	0.03%
2018/10/08	0	0.00	2.2	50.95	50.50	-2.2	3,142	-0.07%
2018/09/26	0	0.00	1	36.10	35.75	-1	3,086	-0.03%
2018/09/25	2	36.10	1	35.80	35.95	1	3,035	0.03%
2018/09/21	0	0.00	2	34.90	35.15	-2	2,902	-0.07%
2018/09/20	3	34.80	0	0.00	34.70	3	2,886	0.10%
2018/09/19	7	35.28	0	0.00	35.30	7	2,877	0.24%
2018/09/18	0	0.00	1	34.95	35.35	-1	2,873	-0.03%
2018/09/10	0	0.00	7	33.40	33.15	-7	2,820	-0.25%
2018/08/30	1	34.35	0	0.00	34.45	1	2,931	0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/23	0	0.00	0.4	34.40	34.50	-0.4	3,259	-0.01%
2018/08/17	15	34.33	1	34.35	34.30	14	3,336	0.42%
2018/08/16	10	34.33	0	0.00	34.30	10	3,333	0.30%
2018/08/15	1	34.30	1	34.45	34.30	0	3,299	0.00%
2018/08/09	0	0.00	1	34.35	33.70	-1	3,259	-0.03%
2018/08/03	0	0.00	1	34.15	34.20	-1	3,298	-0.03%
2018/08/01	1	34.15	0	0.00	33.70	1	3,259	0.03%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/20	1	34.90	0	0.00	34.90	1	3,248	0.03%
2018/06/28	0	0.00	2	34.68	34.75	-2	4,195	-0.05%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/19	1	35.75	0	0.00	35.60	1	4,845	0.02%
2018/06/15	24	36.10	0	0.00	36.20	24	4,892	0.49%
2018/06/05	1	36.60	5	36.73	36.75	-4	4,780	-0.08%
2018/06/04	0	0.00	1	36.30	36.45	-1	4,801	-0.02%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/28	1	35.70	0	0.00	35.70	1	4,756	0.02%
2018/05/24	0	0.00	1	35.65	35.60	-1	4,795	-0.02%
2018/05/21	1	35.55	0	0.00	35.80	1	4,864	0.02%
2018/05/18	0.3	35.35	0	0.00	35.35	0.3	4,858	0.01%
2018/05/16	0	0.00	1	36.00	35.80	-1	4,922	-0.02%
2018/05/14	1	35.60	0	0.00	35.85	1	5,091	0.02%
2018/05/09	0	0.00	3	35.50	35.45	-3	5,117	-0.06%
2018/05/07	0	0.00	3	35.25	35.40	-3	5,185	-0.06%
2018/04/25	2	35.73	5.8	35.86	35.85	-3.8	5,332	-0.07%
2018/04/24	0	0.00	1	36.05	36.10	-1	5,321	-0.02%
2018/04/23	1	36.20	0	0.00	36.30	1	5,321	0.02%
2018/04/20	0	0.00	2.2	36.39	36.45	-2.2	5,356	-0.04%
2018/04/17	1	35.65	0	0.00	35.60	1	5,330	0.02%
2018/04/16	0	0.00	1	36.90	36.50	-1	5,231	-0.02%
2018/04/13	1	36.50	0	0.00	36.50	1	5,228	0.02%
2018/04/12	2	36.40	1	36.40	36.20	1	5,221	0.02%
2018/04/11	0	35.70	1	35.90	35.80	-1	5,124	-0.02%
2018/04/10	2	35.63	1	35.95	35.60	1	5,051	0.02%
2018/04/09	0	0.00	7	35.26	35.40	-7	4,957	-0.14%
2018/04/02	0	0.00	3	34.15	34.10	-3	4,791	-0.06%
2018/03/31	1	34.20	4	34.45	34.10	-3	4,784	-0.06%
2018/03/29	1	34.40	1	34.30	34.30	0	4,727	0.00%
2018/03/28	1	34.45	0	0.00	34.45	1	4,707	0.02%
2018/03/27	6	36.22	10	34.98	34.55	-4	4,635	-0.09%
2018/03/16	2	33.55	0	0.00	33.65	2	3,862	0.05%
2018/03/15	0	0.00	1	34.00	33.90	-1	3,810	-0.03%
2018/03/08	0	0.00	1	33.65	33.35	-1	3,730	-0.03%
2018/03/07	1	33.20	0	0.00	33.20	1	3,665	0.03%
2018/03/05	1	32.65	0	0.00	32.35	1	3,664	0.03%
2018/02/23	0	0.00	1	32.30	32.25	-1	3,682	-0.03%
2018/02/21	1	31.65	0	0.00	31.65	1	4,040	0.02%
2018/02/09	1	29.85	0	0.00	30.70	1	4,500	0.02%
2018/02/08	0	30.90	5.6	31.08	30.70	-5.5	4,450	-0.12%
2018/02/07	3	31.30	1	30.85	30.85	2	4,550	0.04%
2018/02/02	2	32.85	0	0.00	32.80	2	4,430	0.05%
2018/01/30	0	0.00	1	33.65	33.05	-1	4,627	-0.02%
2018/01/26	0	0.00	11	33.60	33.65	-11	4,610	-0.24%
2018/01/25	5	34.10	1	34.00	33.95	4	4,586	0.09%
2018/01/24	1	33.55	0	0.00	33.50	1	4,539	0.02%
2018/01/22	1	33.60	1	33.55	33.55	0	4,618	0.00%
2018/01/19	2	33.55	3	33.28	33.20	-1	4,683	-0.02%
2018/01/18	0	0.00	2.2	33.69	33.65	-2.2	4,640	-0.05%
2018/01/15	1	33.70	1	33.70	33.65	0	4,564	0.00%
2018/01/11	1	33.45	0	0.00	33.35	1	4,519	0.02%
2018/01/10	0	0.00	0.6	33.20	33.30	-0.6	4,495	-0.01%
2018/01/09	1	33.10	1	33.25	33.30	0	4,468	0.00%
2018/01/08	0	0.00	4	33.24	33.30	-4	4,471	-0.09%
2018/01/05	1	33.00	0	0.00	33.10	1	4,407	0.02%
2018/01/04	0	0.00	8	32.55	32.55	-8	4,335	-0.18%
2018/01/03	1	32.45	0	0.00	32.40	1	4,313	0.02%
2018/01/02	4	31.93	0	0.00	32.00	4	4,252	0.09%