潤泰新 (9945)-合庫-台南券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股
907人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	0	0.00	13	37.63	37.90	-13	6,187	-0.21%
2024/04/25	10	36.85	0	0.00	36.85	10	5,946	0.17%
2024/04/24	13	36.91	0	0.00	36.85	13	5,939	0.22%
2024/04/23	1	36.55	1	36.85	36.95	0	5,998	0.00%
2024/04/22	1	36.60	10	36.66	36.60	-9	6,018	-0.15%
2024/04/19	13	35.97	0	0.00	36.15	13	5,776	0.23%
2024/04/18	0	0.00	34	35.96	36.45	-34	5,567	-0.61%
2024/04/17	0.2	34.70	0	0.00	34.85	0.2	5,274	0.00%
2024/04/16	1.2	34.50	0	0.00	34.45	1.2	5,263	0.02%
2024/04/15	7	35.31	6	35.32	35.20	1	5,183	0.02%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	6	34.78	32	34.97	34.90	-26	5,142	-0.51%
2024/04/10	2	35.00	10	35.10	35.00	-8	5,094	-0.16%
2024/04/09	1	34.90	0.1	34.85	34.95	0.9	5,171	0.02%
2024/04/08	2	34.50	0	0.00	34.50	2	5,354	0.04%
2024/04/03	5	34.75	10	34.75	34.65	-5	5,405	-0.09%
2024/04/02	1	35.05	1	35.35	35.05	0	5,487	0.00%
2024/04/01	0	0.00	12	35.34	35.45	-12	5,485	-0.22%
2024/03/29	2	35.15	0	0.00	35.15	2	5,472	0.04%
2024/03/28	5	35.42	1	35.40	35.05	4	5,454	0.07%
2024/03/26	0	0.00	10	35.05	35.20	-10	5,387	-0.19%
2024/03/25	13	35.29	10.1	35.85	35.15	2.9	5,356	0.05%
2024/03/22	0	0.00	10	35.20	35.10	-10	5,335	-0.19%
2024/03/21	1	34.55	7	35.11	35.35	-6	5,325	-0.11%
2024/03/19	8	34.16	71	34.41	34.10	-63	5,745	-1.10%
2024/03/18	3.7	34.82	10	34.70	34.70	-6.4	5,617	-0.11%
2024/03/15	9	35.09	25	35.10	35.00	-16	5,568	-0.29%
2024/03/14	26	35.53	1.2	35.41	35.50	24.8	5,457	0.45%
2024/03/13	20	36.80	10.1	37.10	36.85	9.9	5,191	0.19%
2024/03/12	27	36.55	15	36.75	36.95	12	5,182	0.23%
2024/03/11	1	36.00	3	36.40	36.40	-2	5,193	-0.04%
2024/03/08	15	36.07	5	35.90	35.85	10	5,166	0.19%
2024/03/07	7	35.74	0	0.00	35.85	7	5,293	0.13%
2024/03/06	2	36.00	5.4	36.05	36.15	-3.4	5,262	-0.06%
2024/03/05	2	35.70	0	0.00	35.65	2	5,284	0.04%
2024/03/04	5	35.70	0	0.00	35.65	5	5,303	0.09%
2024/03/01	3	36.02	0	0.00	36.00	3	5,261	0.06%
2024/02/29	1	35.95	0	0.00	36.35	1	5,261	0.02%
2024/02/27	3	36.43	6.2	36.30	36.20	-3.2	5,240	-0.06%
2024/02/26	0	0.00	3	36.80	36.65	-3	5,247	-0.06%
2024/02/23	2	36.75	0	0.00	36.70	2	5,259	0.04%
2024/02/21	0	0.00	0.3	36.85	36.85	-0.3	5,353	-0.01%
2024/02/20	0	0.00	1	37.00	36.95	-1	5,374	-0.02%
2024/02/19	1	37.10	5	36.97	37.15	-4	5,410	-0.07%
2024/02/16	12	36.20	20	36.20	36.20	-8	5,509	-0.15%
2024/02/15	1	35.50	0	0.00	36.10	1	5,583	0.02%
2024/02/05	2	35.60	0	0.00	35.75	2	5,539	0.04%
2024/01/31	0	0.00	0.1	35.90	35.75	-0.1	5,471	0.00%
2024/01/30	1	35.90	5	36.10	35.90	-4	5,473	-0.07%
2024/01/26	0	0.00	10.1	36.25	36.35	-10.1	5,520	-0.18%
2024/01/24	8.3	36.25	10	36.20	36.00	-1.7	5,483	-0.03%
2024/01/23	12	35.68	0	0.00	35.60	12	5,510	0.22%
2024/01/19	3	34.85	1	35.45	35.45	2	5,473	0.04%
2024/01/18	14	34.98	0	0.00	34.80	14	5,448	0.26%
2024/01/17	12	35.24	0	0.00	34.90	12	5,386	0.22%
2024/01/16	12	36.23	0	0.00	35.90	12	5,227	0.23%
2024/01/15	2	37.10	1	37.20	37.00	1	5,090	0.02%
2024/01/12	5	36.95	0	0.00	36.90	5	5,129	0.10%
2024/01/11	0	0.00	0	37.10	37.00	0	5,185	0.00%
2024/01/09	3	37.25	0	0.00	37.20	3	5,158	0.06%
2024/01/08	5	37.80	1	37.65	37.65	4	5,099	0.08%
2024/01/03	12.1	38.79	0	0.00	38.70	12.1	5,005	0.24%
2024/01/02	5	38.60	2.9	39.08	39.25	2.1	4,893	0.04%
2023/12/29	4.2	37.78	0	0.00	37.75	4.2	4,681	0.09%
2023/12/28	3	36.90	4	37.14	37.85	-1	4,656	-0.02%
2023/12/27	0	0.00	80	36.96	37.00	-80	4,579	-1.75%
2023/12/26	0	0.00	3	36.57	36.70	-3	4,532	-0.07%
2023/12/25	6	36.47	0	0.00	36.25	6	4,535	0.13%
2023/12/22	2	36.25	0	0.00	36.25	2	4,613	0.04%
2023/12/20	2	36.85	40	36.75	36.85	-38	4,832	-0.79%
2023/12/19	4	36.43	0	0.00	36.45	4	4,859	0.08%
2023/12/18	5	37.05	1	37.13	37.00	4	4,835	0.08%
2023/12/15	0.5	36.95	21	37.10	36.75	-20.5	4,782	-0.43%
2023/12/14	3	37.12	8.7	37.24	36.95	-5.7	4,295	-0.13%
2023/12/13	6	36.16	0	0.00	35.90	6	4,193	0.14%
2023/12/12	3	36.05	0	0.00	36.20	3	4,244	0.07%
2023/12/11	0.1	36.60	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	5	37.01	15	37.10	36.90	-10	4,314	-0.23%
2023/12/06	7.2	37.45	17	37.29	37.30	-9.8	4,430	-0.22%
2023/12/05	1	36.80	12	36.89	36.75	-11	4,490	-0.24%
2023/12/04	0.5	37.10	17	36.87	37.15	-16.5	4,754	-0.35%
2023/12/01	0	0.00	7.5	35.77	35.80	-7.5	4,689	-0.16%
2023/11/30	2	35.80	10	36.08	35.80	-8	4,809	-0.17%
2023/11/29	0	0.00	13.6	36.10	35.85	-13.6	4,766	-0.29%
2023/11/28	0	0.00	8	35.78	35.85	-8	4,739	-0.17%
2023/11/27	0	0.00	5	36.00	35.50	-5	4,695	-0.11%
2023/11/24	12	35.59	15	35.82	35.85	-3	4,687	-0.06%
2023/11/22	1	35.80	0	0.00	35.75	1	4,762	0.02%
2023/11/20	4.3	35.95	0	0.00	35.80	4.3	4,752	0.09%
2023/11/17	0	0.00	1	36.70	36.90	-1	4,762	-0.02%
2023/11/16	0	0.00	25	36.60	36.80	-25	4,779	-0.52%
2023/11/15	3.6	36.35	0	0.00	36.70	3.6	4,790	0.07%
2023/11/14	2	35.08	0.1	35.50	35.50	1.9	4,642	0.04%
2023/11/13	0	0.00	11	34.52	34.70	-11	4,594	-0.24%
2023/11/09	0.3	34.40	0	0.00	34.35	0.3	4,623	0.01%
2023/11/08	0	0.00	5	34.35	34.45	-5	4,705	-0.11%
2023/11/06	20	34.55	0	0.00	34.50	20	4,754	0.42%
2023/11/01	0.1	32.55	0.2	32.70	32.60	-0.1	4,827	0.00%
2023/10/31	1.5	32.80	0	0.00	32.40	1.5	4,855	0.03%
2023/10/26	0.4	33.24	0	0.00	33.10	0.4	4,967	0.01%
2023/10/25	0	0.00	0.1	33.70	33.80	-0.1	5,042	0.00%
2023/10/24	0	0.00	3	33.45	33.55	-3	5,088	-0.06%
2023/10/23	5	33.65	10	33.25	33.20	-5	5,127	-0.10%
2023/10/20	4.2	32.77	6.1	32.98	33.20	-1.9	5,154	-0.04%
2023/10/19	5	33.48	0	0.00	33.40	5	5,153	0.10%
2023/10/13	0	0.00	8.2	35.47	35.40	-8.2	5,276	-0.16%
2023/10/12	0.1	35.35	0	0.00	35.75	0.1	5,401	0.00%
2023/10/04	1	34.30	9	34.10	34.00	-8	5,481	-0.15%
2023/09/27	8	35.94	0	0.00	35.20	8	5,440	0.15%
2023/09/26	1.2	35.38	0	0.00	35.30	1.2	5,428	0.02%
2023/09/25	0.6	37.15	0	0.00	36.70	0.6	5,280	0.01%
2023/09/12	0	0.00	1	35.00	35.00	-1	5,285	-0.02%
2023/09/11	0	0.00	1	34.75	34.75	-1	5,299	-0.02%
2023/09/08	5	34.80	0	0.00	34.80	5	5,338	0.09%
2023/09/07	2	35.02	0	0.00	35.00	2	5,454	0.04%
2023/09/06	5	35.90	0	0.00	35.60	5	5,452	0.09%
2023/09/05	3	36.40	0	0.00	36.40	3	5,413	0.06%
2023/09/04	1	36.10	1	36.10	36.10	0	5,409	0.00%
2023/08/30	11	36.95	10	36.68	36.60	1	5,703	0.02%
2023/08/29	10	36.35	23	36.43	36.65	-13	5,614	-0.23%
2023/08/28	0	0.00	7	35.64	35.70	-7	5,309	-0.13%
2023/08/25	10	34.35	3.2	34.65	34.50	6.8	5,274	0.13%
2023/08/24	0	0.00	0.3	33.20	33.30	-0.3	5,180	-0.01%
2023/08/21	10	33.70	20	33.58	33.65	-10	5,272	-0.19%
2023/08/18	15	33.23	16	33.22	33.20	-1	5,260	-0.02%
2023/08/17	38	33.20	7	33.29	33.20	31	5,242	0.59%
2023/08/16	12	34.11	26	34.00	33.80	-14	5,159	-0.27%
2023/08/15	0	0.00	1	34.75	34.50	-1	5,126	-0.02%
2023/08/14	0.5	34.78	1	35.25	34.55	-0.5	5,142	-0.01%
2023/08/11	0	0.00	3	35.20	35.05	-3	5,142	-0.06%
2023/08/10	2.3	34.64	0.2	34.85	34.55	2.1	5,136	0.04%
2023/08/09	2	34.85	0	0.00	34.85	2	5,172	0.04%
2023/08/08	4	34.98	0	0.00	34.90	4	5,184	0.08%
2023/08/07	2	35.25	0	0.00	35.15	2	5,165	0.04%
2023/08/04	3	35.20	0	0.00	35.15	3	5,202	0.06%
2023/08/02	5	35.35	1	35.15	35.10	4	5,198	0.08%
2023/08/01	0	0.00	0.1	35.90	35.75	-0.1	5,177	0.00%
2023/07/31	2	35.70	4	35.75	35.60	-2	5,166	-0.04%
2023/07/28	0	0.00	1	35.65	35.60	-1	5,157	-0.02%
2023/07/27	3	35.93	17.4	35.93	36.15	-14.4	5,139	-0.28%
2023/07/26	0	0.00	1	35.55	35.35	-1	5,079	-0.02%
2023/07/25	2	35.00	1	35.10	35.05	1	5,106	0.02%
2023/07/24	1	35.05	1.5	35.17	35.15	-0.5	5,096	-0.01%
2023/07/21	15	35.63	0.4	35.65	35.20	14.6	5,073	0.29%
2023/07/20	1	35.55	6	35.81	35.70	-5	5,147	-0.10%
2023/07/19	2	34.95	1.5	35.24	35.10	0.5	5,134	0.01%
2023/07/18	5	35.35	0.5	35.25	35.25	4.5	5,097	0.09%
2023/07/17	0	0.00	1	35.55	35.45	-1	5,114	-0.02%
2023/07/14	0	0.00	1.2	35.55	35.55	-1.2	5,150	-0.02%
2023/07/13	3	35.25	11	35.20	35.20	-8	5,183	-0.15%
2023/07/12	4	35.28	0	0.00	35.25	4	5,162	0.08%
2023/07/10	0	0.00	3	35.88	35.85	-3	5,193	-0.06%
2023/07/07	7	35.29	3	35.40	35.40	4	5,242	0.08%
2023/07/06	22	35.99	2	35.55	35.55	20	5,242	0.38%
2023/07/05	1	36.35	4	36.33	36.15	-3	5,169	-0.06%
2023/07/03	1.1	36.02	5	36.05	36.05	-3.9	5,237	-0.07%
2023/06/29	0	0.00	10	36.35	35.95	-10	5,349	-0.19%
2023/06/21	0	0.00	2	36.08	35.85	-2	5,604	-0.04%
2023/06/20	3	36.07	1.5	36.18	36.15	1.5	5,639	0.03%
2023/06/19	1	36.30	0	0.00	36.30	1	5,838	0.02%
2023/06/16	1	36.80	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	3	36.60	36.70	-3	6,667	-0.04%
2023/06/14	3	36.50	0	0.00	36.50	3	6,906	0.04%
2023/06/13	0	0.00	3	36.15	36.75	-3	7,974	-0.04%
2023/06/12	5	35.60	0	0.00	35.55	5	7,935	0.06%
2023/06/09	3	36.13	0	0.00	36.10	3	7,948	0.04%
2023/06/08	1	36.45	0	0.00	36.25	1	7,979	0.01%
2023/06/07	9.3	36.72	0	0.00	36.85	9.3	7,999	0.12%
2023/06/06	12	37.03	22	36.63	37.00	-10	7,968	-0.13%
2023/06/05	7	36.69	39	36.64	36.95	-32	7,832	-0.41%
2023/06/02	1	34.95	0	0.00	35.05	1	7,564	0.01%
2023/05/31	0	0.00	5	35.10	34.90	-5	7,578	-0.07%
2023/05/30	10	35.00	0	0.00	35.05	10	7,560	0.13%
2023/05/29	1	34.80	0	0.00	35.00	1	7,700	0.01%
2023/05/26	3.3	34.88	0	0.00	34.90	3.3	7,707	0.04%
2023/05/25	3	35.20	0	0.00	35.15	3	7,703	0.04%
2023/05/23	3	35.65	6	35.60	35.70	-3	7,678	-0.04%
2023/05/22	0	0.00	15	35.60	35.50	-15	7,685	-0.20%
2023/05/17	0	0.00	10	35.09	35.35	-10	7,640	-0.13%
2023/05/15	4.4	34.09	0	0.00	34.50	4.4	7,585	0.06%
2023/05/12	3.7	34.82	20	34.85	34.85	-16.3	7,513	-0.22%
2023/05/11	0.2	35.25	0	0.00	35.20	0.2	7,470	0.00%
2023/05/10	7	35.38	0	0.00	35.50	7	7,450	0.09%
2023/05/09	0	0.00	15	35.77	35.75	-15	7,428	-0.20%
2023/05/05	2	35.60	0	0.00	35.60	2	7,437	0.03%
2023/05/02	3	35.63	0	0.00	35.50	3	7,619	0.04%
2023/04/28	0	0.00	3	35.70	35.80	-3	7,729	-0.04%
2023/04/26	0	0.00	2	35.50	35.65	-2	7,742	-0.03%
2023/04/25	2	35.50	8.6	35.45	35.40	-6.6	7,724	-0.09%
2023/04/24	0	0.00	5	35.50	35.55	-5	7,638	-0.07%
2023/04/20	4.3	35.16	0	0.00	35.05	4.3	7,657	0.06%
2023/04/19	1.2	35.40	0	0.00	35.45	1.2	7,673	0.02%
2023/04/18	1.5	35.60	2	35.80	35.50	-0.5	7,615	-0.01%
2023/04/14	0	0.00	6	35.90	36.10	-6	7,546	-0.08%
2023/04/13	2	36.00	0	0.00	35.90	2	7,542	0.03%
2023/04/12	1	36.00	3	35.80	36.15	-2	7,539	-0.03%
2023/04/10	5	35.65	0	0.00	35.50	5	7,443	0.07%
2023/04/07	0.1	35.20	0	0.00	35.65	0.1	7,407	0.00%
2023/04/06	4	35.31	0	0.00	35.15	4	7,338	0.05%
2023/03/31	0	0.00	2	35.85	35.35	-2	7,291	-0.03%
2023/03/30	13	35.00	3	35.10	35.05	10	7,236	0.14%
2023/03/29	5.1	34.92	0	0.00	34.90	5.1	7,244	0.07%
2023/03/28	10	35.29	2	35.33	35.20	8	7,227	0.11%
2023/03/27	8	35.49	0	0.00	35.50	8	7,223	0.11%
2023/03/24	1	35.85	2	35.75	35.85	-1	7,204	-0.01%
2023/03/23	8	35.81	2	35.75	35.85	6	7,168	0.08%
2023/03/22	3	35.77	0	0.00	35.95	3	7,126	0.04%
2023/03/21	14	35.34	8.1	35.77	35.65	6	6,984	0.09%
2023/03/20	17.4	34.53	2	34.35	34.30	15.4	6,702	0.23%
2023/03/17	38.3	36.30	2	36.20	36.25	36.3	6,127	0.59%
2023/03/16	21.5	36.28	7	36.59	36.25	14.5	5,954	0.24%
2023/03/15	5.5	38.35	0	0.00	38.35	5.5	4,988	0.11%
2023/03/14	1	42.55	1.6	42.80	42.60	-0.6	4,968	-0.01%
2023/03/13	1	42.95	0	0.00	43.00	1	5,011	0.02%
2023/03/10	4	43.53	0	0.00	43.25	4	5,008	0.08%
2023/03/09	0.5	44.00	0	0.00	44.10	0.5	4,978	0.01%
2023/03/08	2	43.88	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0	0.00	1.5	43.85	44.10	-1.5	5,083	-0.03%
2023/03/06	0	0.00	1	43.50	43.45	-1	5,069	-0.02%
2023/03/03	2	43.23	1	43.25	43.25	1	5,086	0.02%
2023/03/02	2	43.23	5	43.55	43.30	-3	5,100	-0.06%
2023/02/23	0	0.00	2.5	44.51	44.50	-2.5	4,861	-0.05%
2023/02/22	4	44.18	4	44.20	44.20	0	4,838	0.00%
2023/02/21	2	44.35	3	44.40	44.40	-1	4,897	-0.02%
2023/02/20	0.3	44.30	81	43.75	44.40	-80.7	5,036	-1.60%
2023/02/17	4	44.05	0	0.00	44.10	4	5,103	0.08%
2023/02/14	1.2	44.26	1	44.25	44.25	0.2	5,390	0.00%
2023/02/13	2	43.80	0	0.00	44.05	2	5,538	0.04%
2023/02/10	1.5	44.40	2	44.35	44.40	-0.5	5,566	-0.01%
2023/02/09	1	44.80	3	44.80	44.75	-2	5,622	-0.04%
2023/02/08	1	44.70	2	44.70	44.75	-1	5,670	-0.02%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	5	44.90	1	45.15	44.70	4	5,741	0.07%
2023/02/03	2	45.13	0	0.00	45.10	2	5,764	0.03%
2023/02/02	1	45.50	2	45.60	45.40	-1	5,807	-0.02%
2023/02/01	2	45.05	6	45.05	45.30	-4	5,868	-0.07%
2023/01/31	8	45.00	2	45.08	44.75	6	6,156	0.10%
2023/01/30	0	0.00	2	44.40	44.70	-2	6,185	-0.03%
2023/01/17	0	0.00	11.5	43.79	43.90	-11.5	6,144	-0.19%
2023/01/16	0	0.00	32	43.58	43.55	-32	6,200	-0.52%
2023/01/13	0	0.00	12	43.36	43.35	-12	6,238	-0.19%
2023/01/12	6	43.46	0	0.00	43.30	6	6,316	0.09%
2023/01/11	0	0.00	1	43.95	43.35	-1	6,377	-0.02%
2023/01/10	1	43.50	1	43.25	43.30	0	6,394	0.00%
2023/01/09	20	43.66	10	43.95	43.75	10	6,410	0.16%
2023/01/03	0	0.00	2	43.35	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	1	43.45	43.25	-1	6,996	-0.01%
2022/12/29	0	0.00	2	42.60	42.65	-2	7,015	-0.03%
2022/12/28	0	0.00	4	43.15	43.15	-4	7,027	-0.06%
2022/12/27	0.4	43.90	16.5	44.02	43.90	-16.1	7,143	-0.23%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/23	7	43.70	12	43.72	43.65	-5	7,254	-0.07%
2022/12/22	1	44.35	21	44.28	44.35	-20	7,273	-0.27%
2022/12/21	2	42.80	10.2	43.00	43.15	-8.2	7,318	-0.11%
2022/12/20	2	43.13	10.2	43.16	42.50	-8.2	7,291	-0.11%
2022/12/19	4	44.03	5.2	44.44	44.00	-1.2	7,328	-0.02%
2022/12/15	0.5	45.00	5	45.10	45.05	-4.5	7,276	-0.06%
2022/12/14	5	44.90	15	45.10	45.00	-10	7,264	-0.14%
2022/12/13	10	44.49	15	44.87	44.45	-5	7,239	-0.07%
2022/12/12	6	44.35	20	44.76	44.35	-14	7,191	-0.19%
2022/12/09	2	44.85	12	44.89	44.85	-10	7,209	-0.14%
2022/12/08	2.1	45.27	0	0.00	44.50	2.1	7,180	0.03%
2022/12/07	0.6	45.88	10	45.85	45.60	-9.4	7,113	-0.13%
2022/12/06	1	46.90	10	46.60	46.45	-9	6,971	-0.13%
2022/12/05	0	0.00	15	47.25	47.20	-15	6,913	-0.22%
2022/12/02	1	46.15	2	46.15	45.95	-1	6,853	-0.01%
2022/11/30	0	0.00	1	46.20	46.15	-1	6,800	-0.01%
2022/11/29	1	45.70	0	0.00	45.90	1	6,709	0.01%
2022/11/28	4	44.78	0.2	45.15	45.25	3.9	6,788	0.06%
2022/11/25	0	0.00	5	45.75	45.35	-5	6,849	-0.07%
2022/11/24	1	44.65	1.2	44.99	45.20	-0.2	6,829	0.00%
2022/11/23	3	44.18	0	0.00	44.20	3	6,810	0.04%
2022/11/22	2	44.03	0	0.00	43.95	2	6,859	0.03%
2022/11/21	1	44.25	10	44.33	44.10	-9	6,880	-0.13%
2022/11/18	1	44.35	2	44.45	44.45	-1	6,867	-0.01%
2022/11/16	1	45.00	0	0.00	44.25	1	6,816	0.01%
2022/11/14	11	45.37	6	45.31	45.25	5	6,637	0.08%
2022/11/11	2	44.45	4	44.33	44.65	-2	6,548	-0.03%
2022/11/10	0	0.00	0.1	43.70	43.30	-0.1	6,453	0.00%
2022/11/09	0	0.00	5	44.12	43.60	-5	6,546	-0.08%
2022/11/08	2	41.90	2.2	42.98	43.45	-0.2	6,489	0.00%
2022/11/07	2	40.70	0	0.00	41.80	2	6,546	0.03%
2022/11/04	2	40.10	0.5	40.45	40.70	1.5	6,674	0.02%
2022/11/03	2	40.25	0	0.00	40.35	2	6,784	0.03%
2022/11/02	4	39.93	0	0.00	40.90	4	6,852	0.06%
2022/11/01	2.2	40.12	0	0.00	40.00	2.2	6,873	0.03%
2022/10/31	3	39.68	4	39.86	39.60	-1	6,907	-0.01%
2022/10/28	7	40.19	2	40.05	40.00	5	6,976	0.07%
2022/10/27	65.4	40.08	22	40.36	40.35	43.4	7,020	0.62%
2022/10/26	11.2	57.65	0	0.00	58.00	11.2	6,861	0.16%
2022/10/25	11	57.94	0.1	58.30	58.10	10.9	7,285	0.15%
2022/10/24	12	59.60	0.3	60.10	59.00	11.7	7,298	0.16%
2022/10/21	0	0.00	1	60.70	60.40	-1	7,271	-0.01%
2022/10/20	19	57.58	17	59.12	60.50	2	7,414	0.03%
2022/10/19	3	58.80	0.3	60.00	58.80	2.7	7,709	0.04%
2022/10/18	0	0.00	20	58.29	59.00	-20	8,120	-0.25%
2022/10/17	0	0.00	6	57.40	57.40	-6	9,704	-0.06%
2022/10/14	1.1	56.41	19	56.53	56.50	-17.9	9,729	-0.18%
2022/10/13	29.2	54.56	8	55.44	54.70	21.2	10,220	0.21%
2022/10/12	0.3	55.77	27.1	56.15	56.60	-26.8	9,827	-0.27%
2022/10/11	8.1	51.82	0	0.00	51.50	8.1	9,732	0.08%
2022/10/07	0	0.00	13	53.58	53.60	-13	9,688	-0.13%
2022/10/06	0	0.00	31.3	52.44	53.10	-31.3	9,659	-0.32%
2022/10/05	0	0.00	7	51.54	51.40	-7	9,655	-0.07%
2022/10/04	7.3	49.61	3	49.70	50.30	4.3	9,677	0.04%
2022/10/03	6.1	50.06	0	0.00	49.85	6.1	9,596	0.06%
2022/09/30	2	51.30	12.1	51.38	51.40	-10.1	9,546	-0.11%
2022/09/29	2	51.45	0.3	51.70	51.40	1.8	9,562	0.02%
2022/09/28	20.4	51.29	12	50.97	50.60	8.4	9,600	0.09%
2022/09/26	2.6	53.35	0.5	54.10	53.50	2.1	9,574	0.02%
2022/09/23	1.1	56.30	0	0.00	56.10	1.1	9,574	0.01%
2022/09/22	2.2	57.11	2	56.50	56.50	0.2	9,599	0.00%
2022/09/21	2.1	58.20	1	58.80	58.40	1.1	9,561	0.01%
2022/09/20	0.5	58.60	3	58.63	58.90	-2.5	9,553	-0.03%
2022/09/19	4.4	58.19	0	0.00	58.00	4.4	9,556	0.05%
2022/09/16	4	59.60	0	0.00	59.80	4	9,573	0.04%
2022/09/15	0	0.00	1	60.20	60.30	-1	9,578	-0.01%
2022/09/14	6	59.10	0	0.00	59.00	6	9,595	0.06%
2022/09/13	6.6	60.50	4	60.70	60.70	2.6	9,604	0.03%
2022/09/12	4	60.50	4.4	60.30	60.30	-0.4	9,658	0.00%
2022/09/08	0	0.00	10.2	60.19	60.30	-10.2	9,752	-0.10%
2022/09/07	9.2	58.48	0	0.00	58.00	9.2	9,759	0.09%
2022/09/06	1.1	59.80	5	60.30	60.00	-3.9	9,736	-0.04%
2022/09/05	1.1	59.05	3	60.13	59.90	-1.9	9,788	-0.02%
2022/09/02	8.7	59.90	2	60.20	59.20	6.7	9,859	0.07%
2022/09/01	15.4	61.29	0	0.00	61.30	15.4	9,779	0.16%
2022/08/31	2	63.25	0	0.00	63.10	2	9,717	0.02%
2022/08/30	1	63.40	2.2	63.24	63.40	-1.2	9,714	-0.01%
2022/08/29	7	62.49	1	62.60	62.80	6	9,725	0.06%
2022/08/26	10	64.00	25	64.12	64.30	-15	9,730	-0.15%
2022/08/25	1	63.10	13	63.08	62.70	-12	9,704	-0.12%
2022/08/24	0	0.00	4	62.40	62.60	-4	9,758	-0.04%
2022/08/23	14.5	61.91	0	0.00	61.80	14.5	9,953	0.15%
2022/08/22	0.1	63.10	4	63.43	63.20	-3.9	10,007	-0.04%
2022/08/19	4.2	62.62	2	63.15	63.00	2.2	10,012	0.02%
2022/08/18	13.5	62.53	1	62.60	63.00	12.5	10,003	0.12%
2022/08/17	0.1	63.50	0	0.00	63.30	0.1	9,993	0.00%
2022/08/16	3.1	63.14	9	63.24	63.50	-5.9	9,996	-0.06%
2022/08/15	8	64.48	1	64.80	64.90	7	9,864	0.07%
2022/08/12	12	62.58	15	63.20	63.00	-3	9,811	-0.03%
2022/08/11	4.7	63.71	11	64.26	64.50	-6.3	9,774	-0.06%
2022/08/10	3	61.40	13	61.62	61.50	-10	9,669	-0.10%
2022/08/09	1	58.30	5	59.30	60.00	-4	9,575	-0.04%
2022/08/08	11	57.89	0	0.00	58.00	11	9,580	0.11%
2022/08/05	1	57.50	2.1	57.40	57.70	-1.1	9,675	-0.01%
2022/08/04	5.1	55.40	23	54.95	56.00	-17.9	9,803	-0.18%
2022/08/03	6.1	56.80	2	56.70	56.40	4.1	9,749	0.04%
2022/08/02	2.1	57.89	2.4	57.61	57.90	-0.3	9,726	0.00%
2022/08/01	4	55.93	25.1	55.96	57.90	-21.1	9,782	-0.22%
2022/07/29	1.3	54.80	0	0.00	54.80	1.3	9,333	0.01%
2022/07/28	4.1	60.70	2	60.75	60.80	2.1	9,592	0.02%
2022/07/27	12.3	60.04	15	60.68	60.80	-2.7	9,631	-0.03%
2022/07/26	44	60.95	54	61.18	61.10	-10	9,605	-0.10%
2022/07/25	61.4	57.28	18	57.53	59.60	43.4	9,320	0.47%
2022/07/22	40.5	57.85	24.5	56.50	58.00	16	9,034	0.18%
2022/07/21	2.2	59.20	0.4	59.20	59.20	1.8	8,254	0.02%
2022/07/20	65.5	68.33	12	70.13	65.70	53.5	8,214	0.65%
2022/07/19	0.1	72.80	0	0.00	72.90	0.1	7,723	0.00%
2022/07/15	1	71.00	0	0.00	70.90	1	7,754	0.01%
2022/07/13	1	70.90	21.2	71.00	71.20	-20.2	7,796	-0.26%
2022/07/12	28.4	69.18	13	69.80	69.10	15.4	7,877	0.19%
2022/07/11	19.2	69.42	18.3	70.02	69.40	0.9	7,850	0.01%
2022/07/08	5	70.72	0.3	71.10	70.90	4.8	7,817	0.06%
2022/07/07	16.1	69.21	2	70.90	71.00	14.1	7,858	0.18%
2022/07/06	19.5	70.16	0	0.00	69.90	19.5	8,040	0.24%
2022/07/05	5	70.68	0	0.00	71.40	5	8,002	0.06%
2022/07/04	13	70.46	7	71.03	71.40	6	7,999	0.08%
2022/07/01	40.1	71.49	0	0.00	70.30	40.1	8,025	0.50%
2022/06/30	13.4	73.56	0.5	73.70	73.40	12.9	7,927	0.16%
2022/06/29	1	74.20	0	0.00	74.80	1	7,915	0.01%
2022/06/28	1	74.80	0	0.00	74.80	1	7,956	0.01%
2022/06/27	1	75.00	1	75.30	75.50	0	8,050	0.00%
2022/06/24	0	0.00	22	74.37	74.50	-22	8,124	-0.27%
2022/06/23	6.1	72.48	0	0.00	72.70	6.1	8,146	0.07%
2022/06/22	16.2	73.17	1	72.80	72.70	15.2	8,246	0.18%
2022/06/21	0	0.00	10	74.50	74.40	-10	8,256	-0.12%
2022/06/20	11.4	73.08	0	0.00	72.60	11.4	8,320	0.14%
2022/06/17	11	74.99	2	74.90	74.30	9	8,386	0.11%
2022/06/16	2	76.65	0	0.00	75.70	2	8,421	0.02%
2022/06/15	1	77.31	1	77.40	77.00	0	8,689	0.00%
2022/06/14	1	74.90	14	76.85	77.30	-13	8,740	-0.15%
2022/06/13	12	76.11	0	0.00	75.70	12	8,821	0.14%
2022/06/10	2	78.50	0.2	78.60	78.50	1.9	8,757	0.02%
2022/06/09	0	0.00	10	78.50	78.40	-10	8,756	-0.11%
2022/06/07	1	77.50	1	77.70	77.80	0	8,799	0.00%
2022/06/06	0	0.00	9	77.40	77.60	-9	8,844	-0.10%
2022/06/02	1.1	75.85	2.4	76.38	76.20	-1.3	8,997	-0.01%
2022/06/01	13	76.11	5	76.58	76.10	8	9,142	0.09%
2022/05/31	0	0.00	20.1	75.80	77.10	-20.1	9,138	-0.22%
2022/05/30	1	75.00	14	74.68	75.00	-13	9,004	-0.14%
2022/05/27	0	0.00	0.1	72.90	72.80	-0.1	8,955	0.00%
2022/05/26	1	72.50	0	0.00	72.00	1	9,021	0.01%
2022/05/25	0	0.00	10	72.70	72.50	-10	9,173	-0.11%
2022/05/24	6.1	71.65	0.1	73.10	71.70	6	9,462	0.06%
2022/05/23	0	0.00	1.1	73.00	72.70	-1.1	9,605	-0.01%
2022/05/20	0	72.90	1	72.40	72.70	-1	9,745	-0.01%
2022/05/19	1	72.10	0	0.00	71.90	1	9,872	0.01%
2022/05/18	0	0.00	10.2	73.36	73.80	-10.2	9,887	-0.10%
2022/05/17	2.2	70.05	9	70.69	71.30	-6.8	9,881	-0.07%
2022/05/16	0.4	70.42	5	70.20	70.20	-4.6	9,838	-0.05%
2022/05/13	2	69.80	0.2	69.90	71.50	1.8	9,759	0.02%
2022/05/12	33.3	71.53	1.2	71.31	69.80	32.1	9,667	0.33%
2022/05/11	19.3	73.65	0	0.00	73.40	19.3	9,487	0.20%
2022/05/10	5.6	73.69	12	73.05	74.30	-6.4	9,478	-0.07%
2022/05/09	24.5	74.46	18	76.06	74.00	6.5	9,401	0.07%
2022/05/06	17.7	75.64	28	76.30	76.40	-10.3	9,293	-0.11%
2022/05/05	26.4	77.59	3	77.83	77.70	23.4	9,294	0.25%
2022/05/04	1.2	80.16	4	80.33	80.30	-2.8	8,937	-0.03%
2022/05/03	1	79.80	3.2	79.42	79.60	-2.2	8,877	-0.02%
2022/04/29	7.3	77.91	2	77.95	78.30	5.3	8,755	0.06%
2022/04/28	8.2	77.61	0	0.00	77.50	8.2	8,743	0.09%
2022/04/27	20.7	77.49	7	78.26	78.90	13.7	8,590	0.16%
2022/04/26	0	0.00	17	74.50	74.50	-17	7,745	-0.22%
2022/04/25	2.4	66.95	0	0.00	67.80	2.4	7,794	0.03%
2022/04/22	4.2	69.15	0	0.00	69.10	4.2	7,749	0.05%
2022/04/21	1.1	70.11	0	0.00	69.90	1.1	7,781	0.01%
2022/04/20	2	70.30	0	0.00	70.30	2	7,799	0.03%
2022/04/19	5	70.38	2	70.60	70.20	3	7,905	0.04%
2022/04/18	7.8	71.56	17	69.95	69.80	-9.3	8,173	-0.11%
2022/04/15	5.6	72.81	0	0.00	72.50	5.6	8,063	0.07%
2022/04/14	1	73.90	1.2	74.12	73.80	-0.2	8,033	0.00%
2022/04/13	9.3	74.48	12	74.92	74.30	-2.8	8,065	-0.03%
2022/04/12	10.1	73.72	3	75.63	73.20	7.1	8,002	0.09%
2022/04/11	0	0.00	3	77.87	77.80	-3	7,785	-0.04%
2022/04/08	0	0.00	7	78.89	79.10	-7	7,767	-0.09%
2022/04/07	16	78.41	0	0.00	77.50	16	7,746	0.21%
2022/04/06	2	78.60	38	79.20	79.80	-36	7,673	-0.47%
2022/03/31	0	0.00	4	78.65	79.30	-4	7,628	-0.05%
2022/03/30	18	79.21	7	79.71	79.10	11	7,624	0.14%
2022/03/29	2	78.90	0	0.00	79.20	2	7,527	0.03%
2022/03/28	0	0.00	1	77.20	77.20	-1	7,434	-0.01%
2022/03/25	11	76.75	17	76.47	77.20	-6	7,414	-0.08%
2022/03/24	5.3	74.82	10	75.25	75.10	-4.7	7,271	-0.06%
2022/03/23	1.3	74.45	15	74.70	74.90	-13.7	7,250	-0.19%
2022/03/22	2	72.10	16.3	73.34	73.60	-14.3	7,157	-0.20%
2022/03/21	16	72.11	6	71.53	71.90	10	7,055	0.14%
2022/03/18	0	0.00	12	72.69	73.00	-12	6,990	-0.17%
2022/03/17	1.1	70.33	2	70.70	70.80	-1	6,786	-0.01%
2022/03/16	3	70.60	0	0.00	70.10	3	6,737	0.04%
2022/03/11	0	0.00	6	71.27	72.10	-6	6,614	-0.09%
2022/03/10	1	71.70	11	71.73	71.90	-10	6,630	-0.15%
2022/03/09	0	0.00	10	69.35	69.90	-10	6,627	-0.15%
2022/03/08	8.1	68.14	1	67.70	67.60	7.1	6,590	0.11%
2022/03/07	31.1	70.77	2	71.40	70.60	29.1	6,421	0.45%
2022/03/04	0.1	73.50	5	73.10	73.30	-4.9	6,411	-0.08%
2022/03/03	25	73.60	6	73.65	73.60	19	6,550	0.29%
2022/03/01	3	71.70	1	71.50	72.00	2	6,599	0.03%
2022/02/25	25	71.78	1	71.50	71.60	24	6,532	0.37%
2022/02/24	30.2	72.69	40.2	72.00	71.50	-10	6,388	-0.16%
2022/02/23	2	73.40	3	74.40	74.40	-1	6,141	-0.02%
2022/02/22	0.1	71.60	28	71.46	71.80	-28	6,098	-0.46%
2022/02/21	6.5	70.45	1.1	70.68	71.90	5.4	5,982	0.09%
2022/02/18	1	68.50	17	69.53	69.90	-16	5,863	-0.27%
2022/02/17	0	0.00	2	68.30	68.80	-2	5,808	-0.03%
2022/02/14	1	67.40	6	67.50	67.50	-5	6,087	-0.08%
2022/02/10	5	68.40	12	68.65	68.80	-7	6,203	-0.11%
2022/02/09	2	67.55	0	0.00	67.70	2	6,179	0.03%
2022/02/08	0.5	67.90	24	67.73	67.70	-23.5	6,283	-0.37%
2022/02/07	0	0.00	21.2	66.71	67.20	-21.2	6,266	-0.34%
2022/01/26	0	0.00	5	63.90	63.70	-5	6,224	-0.08%
2022/01/25	4	63.48	1	63.50	63.40	3	6,480	0.05%
2022/01/24	17	64.32	0	0.00	64.40	17	6,577	0.26%
2022/01/21	5	65.00	4	64.70	64.80	1	6,731	0.01%
2022/01/20	24	65.27	12	66.45	66.30	12	6,874	0.17%
2022/01/19	14	66.19	2	66.30	66.00	12	7,402	0.16%
2022/01/18	6	67.45	22	67.25	67.00	-16	7,750	-0.21%
2022/01/17	5.4	66.70	24	66.86	66.80	-18.6	7,872	-0.24%
2022/01/14	29.2	65.97	2	66.60	66.00	27.2	8,057	0.34%
2022/01/13	18	66.00	13	66.89	67.00	5	8,087	0.06%
2022/01/12	7	67.04	1	66.70	66.50	6	8,079	0.07%
2022/01/11	8	65.64	30	66.30	67.00	-22	7,972	-0.28%
2022/01/10	1	62.90	1	63.40	63.90	0	7,738	0.00%
2022/01/07	2	63.20	2	63.10	62.80	0	7,732	0.00%
2022/01/06	4	63.63	1	64.40	63.60	3	7,738	0.04%
2022/01/05	0.1	63.10	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	2	62.70	0	0.00	63.20	2	7,864	0.03%
2022/01/03	2	63.60	0	0.00	63.60	2	7,931	0.03%
2021/12/30	2	63.45	1	63.80	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	62.70	0	0.00	63.00	1	8,085	0.01%
2021/12/27	3	62.90	0	0.00	63.00	3	8,192	0.04%
2021/12/24	2	63.30	40	63.36	63.30	-38	8,294	-0.46%
2021/12/22	1	62.40	0	0.00	62.00	1	8,446	0.01%
2021/12/21	0	0.00	1	63.10	62.40	-1	8,678	-0.01%
2021/12/20	2	61.35	0	0.00	61.40	2	9,124	0.02%
2021/12/17	0	0.00	7	61.74	61.30	-7	9,432	-0.07%
2021/12/16	2.2	61.65	0	0.00	61.80	2.2	10,123	0.02%
2021/12/15	0	0.00	2	61.90	61.90	-2	10,653	-0.02%
2021/12/13	2	62.30	10	62.95	61.60	-8	11,008	-0.07%
2021/12/10	1	63.20	0	0.00	63.20	1	11,117	0.01%
2021/12/08	2	64.40	0	0.00	64.10	2	11,789	0.02%
2021/12/07	2	63.75	0	0.00	64.40	2	12,028	0.02%
2021/12/03	3	64.40	0.7	63.70	63.40	2.3	12,276	0.02%
2021/12/02	1	63.90	0	0.00	63.70	1	12,428	0.01%
2021/12/01	1	65.10	0	0.00	64.80	1	12,676	0.01%
2021/11/30	2	64.60	0	0.00	64.20	2	12,675	0.02%
2021/11/29	0.8	62.86	2	64.20	63.80	-1.2	12,668	-0.01%
2021/11/26	1.1	65.07	1.4	65.26	64.90	-0.3	12,667	0.00%
2021/11/24	0	0.00	0.2	66.90	66.90	-0.2	12,709	0.00%
2021/11/23	1.2	66.54	0	0.00	66.50	1.2	12,738	0.01%
2021/11/22	10	66.60	3	67.10	66.70	7	12,707	0.06%
2021/11/19	12	67.99	3	67.10	67.10	9	12,660	0.07%
2021/11/18	5	68.60	0	0.00	68.70	5	12,521	0.04%
2021/11/16	8	68.50	0	0.00	68.50	8	12,484	0.06%
2021/11/15	22	68.82	9.4	69.97	69.00	12.6	12,470	0.10%
2021/11/12	0	0.00	22.4	68.01	68.50	-22.4	12,312	-0.18%
2021/11/11	20	66.45	2	66.70	66.70	18	12,278	0.15%
2021/11/10	0.9	67.31	3	67.43	66.80	-2.1	12,311	-0.02%
2021/11/09	18.2	66.69	0	0.00	67.50	18.2	12,330	0.15%
2021/11/08	2	67.05	0	0.00	67.50	2	12,253	0.02%
2021/11/05	11	67.08	22	66.76	67.00	-11	12,270	-0.09%
2021/11/04	2	70.20	2	68.90	68.50	0	12,132	0.00%
2021/11/03	2	69.50	0	0.00	69.60	2	12,059	0.02%
2021/11/02	5	68.50	1.3	68.74	68.20	3.7	11,962	0.03%
2021/11/01	7	70.84	5.5	71.75	70.90	1.5	11,713	0.01%
2021/10/29	1	71.20	0	0.00	70.90	1	11,593	0.01%
2021/10/28	11	69.45	2	70.00	69.90	9	11,409	0.08%
2021/10/27	53	69.23	6.6	68.99	69.90	46.4	11,209	0.41%
2021/10/26	6	66.28	3	66.53	67.20	3	10,637	0.03%
2021/10/25	2	60.80	0	0.00	61.90	2	10,289	0.02%
2021/10/22	3	59.73	20	60.45	60.80	-17	10,202	-0.17%
2021/10/21	0	0.00	1	58.20	58.20	-1	10,106	-0.01%
2021/10/18	1	56.30	4	56.30	56.40	-3	10,314	-0.03%
2021/10/14	2	54.50	0	0.00	54.50	2	10,443	0.02%
2021/10/13	0	0.00	0.5	55.00	54.80	-0.5	10,588	0.00%
2021/10/08	0	0.00	1	56.60	56.80	-1	10,518	-0.01%
2021/10/05	0.2	55.11	0	0.00	56.00	0.2	10,724	0.00%
2021/10/04	0	0.00	1	55.50	55.30	-1	10,856	-0.01%
2021/10/01	6.1	56.00	8	56.73	56.00	-1.9	11,058	-0.02%
2021/09/30	1	57.60	0	0.00	57.40	1	11,098	0.01%
2021/09/29	1	56.80	2	57.25	57.40	-1	11,014	-0.01%
2021/09/28	1	57.90	3	57.93	57.90	-2	10,929	-0.02%
2021/09/27	7.3	56.88	0	0.00	56.10	7.3	10,701	0.07%
2021/09/24	20.2	60.20	8	59.79	59.80	12.2	10,230	0.12%
2021/09/23	27.7	61.04	1	61.00	61.10	26.7	9,950	0.27%
2021/09/22	10	80.50	15.8	83.13	82.30	-5.8	9,324	-0.06%
2021/09/17	2.2	84.83	2	84.90	85.00	0.2	9,002	0.00%
2021/09/16	24	84.22	5	84.64	83.90	19	8,754	0.22%
2021/09/15	1	84.20	10	83.90	84.60	-9	8,643	-0.10%
2021/09/14	9.2	81.40	15.2	81.16	83.50	-6	8,435	-0.07%
2021/09/13	8.1	82.54	2.4	82.68	81.50	5.7	8,187	0.07%
2021/09/10	11	80.69	4	80.48	81.20	7	7,808	0.09%
2021/09/09	4	75.98	2.1	77.80	78.50	1.9	7,588	0.03%
2021/09/08	1.3	75.27	12	75.23	75.10	-10.7	7,397	-0.14%
2021/09/07	2	74.70	2	75.70	76.10	0	7,242	0.00%
2021/09/06	5	73.46	1	72.00	73.60	4	7,053	0.06%
2021/09/03	6.4	69.85	3.2	69.92	69.90	3.2	6,790	0.05%
2021/09/02	1.1	69.95	1	72.30	69.40	0.1	6,743	0.00%
2021/09/01	8	71.51	1	70.70	71.30	7	6,592	0.11%
2021/08/31	1	66.90	18	68.88	69.30	-17	6,396	-0.27%
2021/08/30	0	0.00	0.9	67.50	67.60	-0.9	6,261	-0.01%
2021/08/27	0	0.00	10.1	66.34	66.90	-10.1	6,208	-0.16%
2021/08/24	0.1	64.80	0	0.00	64.80	0.1	6,142	0.00%
2021/08/20	2	63.50	0	0.00	63.00	2	6,168	0.03%
2021/08/17	20.5	63.63	0	0.00	63.50	20.5	6,094	0.34%
2021/08/16	4	67.33	0	0.00	65.90	4	6,041	0.07%
2021/08/13	14	67.61	1	67.50	67.80	13	5,959	0.22%
2021/08/12	1	65.50	0	0.00	67.00	1	5,897	0.02%
2021/08/11	0	0.00	21	65.43	65.30	-21	5,920	-0.35%
2021/08/10	2	64.60	1	65.00	64.50	1	5,951	0.02%
2021/08/09	4	64.37	0	0.00	64.90	4	6,139	0.07%
2021/08/06	16	64.51	0	0.00	64.70	16	6,274	0.25%
2021/08/05	4	65.00	0	0.00	64.70	4	6,402	0.06%
2021/08/04	0	0.00	1	64.40	65.00	-1	6,738	-0.01%
2021/08/03	3	63.60	0	0.00	64.30	3	6,917	0.04%
2021/07/30	0	0.00	30	62.50	62.40	-30	6,997	-0.43%
2021/07/29	1	62.10	0	0.00	62.20	1	7,027	0.01%
2021/07/28	13	60.78	0	0.00	61.40	13	7,070	0.18%
2021/07/27	31	63.07	15	63.20	62.10	16	7,230	0.22%
2021/07/26	24.4	65.22	0	0.00	64.80	24.4	7,176	0.34%
2021/07/23	3	66.00	26	66.19	66.40	-23	7,135	-0.32%
2021/07/22	2	65.60	0	0.00	65.00	2	6,977	0.03%
2021/07/21	34	65.31	1	65.10	65.10	33	6,938	0.48%
2021/07/20	0	0.00	1	65.60	65.80	-1	6,906	-0.01%
2021/07/19	3	66.37	1	66.50	66.60	2	6,888	0.03%
2021/07/16	3	64.63	2	65.35	65.60	1	6,921	0.01%
2021/07/15	2	64.40	20	64.65	64.80	-18	6,945	-0.26%
2021/07/14	3	62.53	25	63.50	63.30	-22	6,955	-0.32%
2021/07/13	49	64.53	12	64.52	64.00	37	7,001	0.53%
2021/07/12	10	64.40	16	64.93	65.40	-6	6,962	-0.09%
2021/07/09	17	62.41	0	0.00	62.90	17	6,865	0.25%
2021/07/08	3	60.67	7	61.33	62.90	-4	6,744	-0.06%
2021/07/07	22	58.93	7	58.50	59.10	15	6,524	0.23%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/02	15	56.43	0	0.00	56.40	15	6,586	0.23%
2021/07/01	5	56.82	0	0.00	56.60	5	6,649	0.08%
2021/06/29	5	57.04	0	0.00	56.70	5	6,807	0.07%
2021/06/28	0	0.00	2	57.50	57.60	-2	6,848	-0.03%
2021/06/25	0	0.00	3	54.80	54.80	-3	6,779	-0.04%
2021/06/22	10	54.00	0	0.00	53.80	10	7,489	0.13%
2021/06/21	7	53.94	1	54.30	53.90	6	7,565	0.08%
2021/06/17	4	53.20	0	0.00	53.20	4	7,575	0.05%
2021/06/15	2	53.80	0	0.00	53.70	2	7,756	0.03%
2021/06/11	0	0.00	5	53.20	53.20	-5	7,884	-0.06%
2021/06/10	1	52.00	0	0.00	52.30	1	7,938	0.01%
2021/06/07	34	52.11	0	0.00	52.20	34	8,253	0.41%
2021/06/04	6	52.50	0	0.00	52.50	6	8,346	0.07%
2021/06/03	5	52.60	0	0.00	52.70	5	8,488	0.06%
2021/06/01	11	52.41	0	0.00	52.50	11	8,588	0.13%
2021/05/31	10	52.20	10	52.30	52.50	0	8,689	0.00%
2021/05/28	10	52.40	0	0.00	52.40	10	8,738	0.11%
2021/05/27	1	51.80	0	0.00	52.00	1	8,795	0.01%
2021/05/26	0	0.00	3.3	51.63	51.80	-3.3	8,838	-0.04%
2021/05/21	0	0.00	2	51.70	51.70	-2	9,023	-0.02%
2021/05/20	0	0.00	6	50.90	51.00	-6	9,068	-0.07%
2021/05/19	3	51.40	0	0.00	51.20	3	9,040	0.03%
2021/05/18	1	51.00	16	50.88	51.00	-15	9,037	-0.17%
2021/05/17	30	49.27	5	48.74	48.45	25	8,988	0.28%
2021/05/14	8	51.29	12	52.08	51.00	-4	8,783	-0.05%
2021/05/13	16	49.93	3	50.05	49.85	13	8,642	0.15%
2021/05/12	16	50.96	5	49.90	50.20	11	8,526	0.13%
2021/05/11	21	54.25	2	54.45	53.80	19	8,165	0.23%
2021/05/10	4	53.78	1	54.00	54.60	3	7,961	0.04%
2021/05/07	3	53.10	0	0.00	53.50	3	7,907	0.04%
2021/05/06	0	0.00	1	52.70	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	5	53.50	52.50	-5	7,852	-0.06%
2021/05/04	1	52.90	0	0.00	52.20	1	7,773	0.01%
2021/05/03	0	53.10	12	53.28	53.10	-12	7,497	-0.16%
2021/04/28	4	53.70	0	0.00	53.70	4	7,378	0.05%
2021/04/26	0	0.00	2	54.20	54.30	-2	7,393	-0.03%
2021/04/23	0.2	53.20	0	0.00	53.20	0.2	7,335	0.00%
2021/04/22	16	54.55	0.5	54.40	52.70	15.5	7,311	0.21%
2021/04/21	0	0.00	2	53.10	54.10	-2	7,133	-0.03%
2021/04/20	5	52.70	1	53.10	53.10	4	7,055	0.06%
2021/04/19	5	53.00	8	52.94	53.10	-3	7,025	-0.04%
2021/04/16	1	50.50	1	51.00	51.40	0	6,894	0.00%
2021/04/15	1	50.20	1	50.00	50.10	0	6,783	0.00%
2021/04/13	0	50.30	3	50.20	49.85	-3	6,716	-0.04%
2021/04/12	2	49.75	4.7	49.91	49.95	-2.7	6,649	-0.04%
2021/04/09	5.5	49.45	0	0.00	49.45	5.5	6,629	0.08%
2021/04/08	5	50.00	5	50.08	49.80	0	6,544	0.00%
2021/04/07	0	0.00	13	50.01	50.00	-13	6,455	-0.20%
2021/04/06	6	50.00	5	50.00	50.00	1	6,395	0.02%
2021/04/01	3	49.75	0	0.00	49.60	3	6,285	0.05%
2021/03/31	0.7	49.50	5	49.55	49.50	-4.4	6,175	-0.07%
2021/03/30	0	0.00	2	48.85	48.90	-2	6,036	-0.03%
2021/03/29	17.5	48.53	7.6	48.86	48.85	9.9	5,902	0.17%
2021/03/26	0	0.00	10	45.45	45.75	-10	5,279	-0.19%
2021/03/25	0	0.00	6	45.12	45.20	-6	5,226	-0.11%
2021/03/24	0	0.00	1.2	44.74	44.40	-1.2	5,136	-0.02%
2021/03/23	0	0.00	14	45.05	45.20	-14	5,052	-0.28%
2021/03/18	1	44.80	0	0.00	45.15	1	4,895	0.02%
2021/03/17	2	45.25	0	0.00	45.30	2	4,839	0.04%
2021/03/16	0	0.00	2	44.25	44.40	-2	4,730	-0.04%
2021/03/15	0	0.00	2	43.60	43.75	-2	4,852	-0.04%
2021/03/12	17	43.48	0	0.00	43.30	17	4,930	0.34%
2021/03/11	5	43.80	0	0.00	43.80	5	4,909	0.10%
2021/03/10	1	43.80	10	43.90	43.85	-9	4,774	-0.19%
2021/03/09	4	43.05	0	0.00	43.50	4	4,695	0.09%
2021/03/08	0	0.00	2	42.50	42.75	-2	4,623	-0.04%
2021/03/05	1	42.00	2	42.20	42.15	-1	4,621	-0.02%
2021/03/04	0	0.00	2	42.20	42.20	-2	4,853	-0.04%
2021/03/03	0	0.00	3	41.90	42.05	-3	4,788	-0.06%
2021/03/02	0.1	41.70	1	41.85	41.60	-0.9	4,714	-0.02%
2021/02/25	0	0.00	2.2	41.55	41.65	-2.2	4,612	-0.05%
2021/02/23	5	41.65	1	41.65	41.75	4	4,563	0.09%
2021/02/22	0.5	41.20	11	41.28	41.20	-10.5	4,583	-0.23%
2021/02/18	1	40.70	0.1	40.40	40.90	0.9	4,534	0.02%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/02/05	0	0.00	1	39.50	39.50	-1	4,506	-0.02%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/01/29	1	39.15	0	0.00	38.75	1	4,864	0.02%
2021/01/28	0	0.00	5	39.20	39.25	-5	4,838	-0.10%
2021/01/26	10	39.58	0	0.00	39.50	10	4,866	0.21%
2021/01/25	1	39.60	0	0.00	39.70	1	4,884	0.02%
2021/01/22	4	39.51	5	39.60	39.60	-1	4,948	-0.02%
2021/01/20	1	39.35	1	39.30	39.35	0	5,139	0.00%
2021/01/19	2	40.05	2	40.05	40.00	0	5,446	0.00%
2021/01/18	1	40.15	0	0.00	40.20	1	5,425	0.02%
2021/01/15	10	40.70	0	0.00	40.25	10	5,380	0.19%
2021/01/14	4	40.70	27	40.75	40.70	-23	5,366	-0.43%
2021/01/13	0	0.00	2	40.65	40.70	-2	5,365	-0.04%
2021/01/12	1	40.65	0	0.00	40.50	1	5,374	0.02%
2021/01/11	0	0.00	3	40.65	40.65	-3	5,350	-0.06%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/06	1	40.35	5	40.65	40.20	-4	5,376	-0.07%
2021/01/04	3	40.70	3.8	40.77	40.70	-0.8	5,346	-0.01%
2020/12/31	0	0.00	5	40.90	40.90	-5	5,360	-0.09%
2020/12/30	0	0.00	7	40.75	40.75	-7	5,371	-0.13%
2020/12/29	0	0.00	1	40.70	40.60	-1	5,378	-0.02%
2020/12/25	0	0.00	2	40.55	40.60	-2	5,433	-0.04%
2020/12/21	0	0.00	1	40.50	40.60	-1	5,573	-0.02%
2020/12/17	0	0.00	4	40.68	40.75	-4	5,590	-0.07%
2020/12/16	1	40.75	0	0.00	40.75	1	5,582	0.02%
2020/12/14	2	40.60	0	0.00	40.45	2	5,559	0.04%
2020/12/11	3	40.50	7	40.49	40.55	-4	5,568	-0.07%
2020/12/10	0	0.00	2	40.45	40.35	-2	5,520	-0.04%
2020/12/09	17	40.33	12	40.13	40.40	5	5,490	0.09%
2020/12/08	0	0.00	1	41.40	41.20	-1	5,326	-0.02%
2020/12/04	8	41.62	5	41.65	41.55	3	5,175	0.06%
2020/12/03	2	41.40	12	41.60	41.45	-10	5,148	-0.19%
2020/12/01	2	41.60	0	0.00	41.65	2	5,124	0.04%
2020/11/30	0	0.00	1	41.90	42.05	-1	5,073	-0.02%
2020/11/27	1	41.40	5	41.05	41.35	-4	4,872	-0.08%
2020/11/26	0	0.00	4	40.88	41.00	-4	4,964	-0.08%
2020/11/25	12	40.92	0	0.00	40.80	12	5,174	0.23%
2020/11/24	14	41.11	0	0.00	41.00	14	5,340	0.26%
2020/11/23	7	41.30	0	0.00	41.30	7	5,495	0.13%
2020/11/20	3	41.28	4	41.25	41.40	-1	5,501	-0.02%
2020/11/19	10	41.36	2	41.43	41.40	8	5,590	0.14%
2020/11/18	4	40.88	0	0.00	40.95	4	5,553	0.07%
2020/11/17	7	40.89	10	40.82	40.85	-3	5,622	-0.05%
2020/11/16	0	0.00	6	40.92	40.80	-6	5,871	-0.10%
2020/11/13	7	40.62	0	0.00	40.70	7	6,573	0.11%
2020/11/12	7	40.99	20	40.90	40.85	-13	6,742	-0.19%
2020/11/11	3	41.15	2	41.10	41.40	1	6,913	0.01%
2020/11/09	0	0.00	10	40.20	40.20	-10	6,776	-0.15%
2020/11/06	2	40.10	0	0.00	40.05	2	6,781	0.03%
2020/11/05	0	0.00	1	40.10	40.25	-1	6,780	-0.01%
2020/11/03	10	40.10	2	40.20	40.05	8	6,766	0.12%
2020/11/02	10	39.80	2	39.70	39.70	8	6,788	0.12%
2020/10/30	1	39.85	0	0.00	39.50	1	6,796	0.01%
2020/10/29	0	0.00	2	39.78	40.05	-2	6,757	-0.03%
2020/10/28	18.5	40.59	25	40.74	40.55	-6.5	6,752	-0.10%
2020/10/27	11	40.37	12	40.73	41.05	-1	6,679	-0.01%
2020/10/26	0	0.00	1	39.05	38.75	-1	6,324	-0.02%
2020/10/21	11	38.78	3	38.67	38.55	8	6,530	0.12%
2020/10/20	20	38.69	1	38.85	38.50	19	6,543	0.29%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/12	6	38.97	0	0.00	38.85	6	6,755	0.09%
2020/10/08	3	39.37	10	39.55	39.30	-7	6,856	-0.10%
2020/10/07	0.6	39.80	0	0.00	39.75	0.6	6,888	0.01%
2020/10/06	7	39.70	1	39.85	39.90	6	6,927	0.09%
2020/09/29	3	38.78	0	0.00	38.85	3	6,951	0.04%
2020/09/28	3	39.65	0	0.00	39.40	3	6,890	0.04%
2020/09/25	0	0.00	12	39.30	39.30	-12	6,921	-0.17%
2020/09/24	2	39.50	3	39.40	39.40	-1	6,959	-0.01%
2020/09/23	1	40.30	0	0.00	40.20	1	7,020	0.01%
2020/09/22	0	0.00	1	40.90	40.85	-1	7,024	-0.01%
2020/09/16	10	41.83	0	0.00	41.65	10	7,082	0.14%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/10	2	41.10	2	41.15	41.10	0	7,073	0.00%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/08	3	41.40	0	0.00	41.40	3	7,177	0.04%
2020/09/07	2	41.53	0	0.00	41.45	2	7,272	0.03%
2020/09/04	2	41.00	9	41.02	41.50	-7	7,403	-0.09%
2020/09/02	1	41.45	130	41.41	41.45	-129	7,464	-1.73%	大賣/鉅額交易
2020/09/01	8	41.96	9	41.96	41.85	-1	7,474	-0.01%
2020/08/31	13	42.89	7	42.69	43.20	6	7,377	0.08%
2020/08/28	15	41.22	18	42.18	42.20	-3	7,189	-0.04%
2020/08/27	6	40.04	2	40.08	40.05	4	7,080	0.06%
2020/08/26	2	39.25	1	39.20	39.35	1	6,946	0.01%
2020/08/25	8	39.05	0	0.00	39.00	8	6,912	0.12%
2020/08/24	10	38.30	0	0.00	37.85	10	6,825	0.15%
2020/08/21	26	37.86	0	0.00	38.25	26	6,772	0.38%
2020/08/20	3	37.55	1	37.65	37.45	2	6,713	0.03%
2020/08/19	116	38.93	5	37.95	39.05	111	6,444	1.72%	大買/鉅額交易
2020/08/18	3	54.53	6	54.50	54.70	-3	5,689	-0.05%
2020/08/17	1	54.00	0	0.00	54.40	1	5,504	0.02%
2020/08/14	1	53.10	0	0.00	53.10	1	5,306	0.02%
2020/08/13	0	0.00	3	53.00	53.40	-3	5,255	-0.06%
2020/08/12	0	0.00	4	52.50	53.00	-4	5,247	-0.08%
2020/08/07	1	52.80	1	52.90	53.00	0	5,258	0.00%
2020/08/03	4	51.93	3	51.93	52.20	1	5,146	0.02%
2020/07/31	1	50.80	9	51.10	50.80	-8	5,063	-0.16%
2020/07/30	9	49.60	14	49.99	50.10	-5	5,001	-0.10%
2020/07/29	1	49.50	4	49.61	49.50	-3	4,963	-0.06%
2020/07/28	5	46.72	4	47.05	47.00	1	4,892	0.02%
2020/07/27	1	47.35	0	0.00	46.40	1	4,893	0.02%
2020/07/24	0	0.00	70	49.08	48.50	-70	4,848	-1.44%
2020/07/23	9	49.45	0	0.00	49.45	9	4,880	0.18%
2020/07/22	20	50.40	0	0.00	49.90	20	4,941	0.40%
2020/07/21	50	49.85	2.3	49.77	50.20	47.7	4,939	0.97%
2020/07/20	2	49.10	1	48.80	48.95	1	4,914	0.02%
2020/07/17	0	0.00	1	50.50	49.55	-1	4,874	-0.02%
2020/07/16	0	0.00	1	51.50	51.20	-1	4,761	-0.02%
2020/07/15	2	54.25	1	53.80	53.80	1	4,637	0.02%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/10	3	53.43	0	0.00	53.00	3	4,428	0.07%
2020/07/09	1	54.60	0	0.00	54.30	1	4,373	0.02%
2020/07/06	0	0.00	1.1	53.89	54.10	-1.1	4,287	-0.03%
2020/07/03	9.1	53.45	1	54.50	53.50	8.1	4,273	0.19%
2020/07/02	0	0.00	2	52.50	54.00	-2	4,302	-0.05%
2020/07/01	3	51.43	8	51.63	51.70	-5	4,350	-0.11%
2020/06/30	1	51.10	1	50.40	51.10	0	4,565	0.00%
2020/06/29	2	50.20	100	50.20	50.30	-98	4,533	-2.16%
2020/06/23	9	50.41	0	0.00	50.60	9	4,522	0.20%
2020/06/22	0	0.00	1	50.20	50.50	-1	4,536	-0.02%
2020/06/19	0	0.00	7	50.43	50.20	-7	4,583	-0.15%
2020/06/18	1	50.20	0	0.00	50.30	1	4,597	0.02%
2020/06/17	2.3	49.98	0	0.00	49.85	2.3	4,584	0.05%
2020/06/16	107	50.41	0	0.00	50.20	107	4,617	2.32%	大買/鉅額交易
2020/06/15	0	0.00	1	49.95	49.95	-1	4,641	-0.02%
2020/06/12	6	49.67	122	48.89	49.80	-116	4,626	-2.51%	大賣/鉅額交易
2020/06/11	8	51.10	3	50.70	50.10	5	4,573	0.11%
2020/06/10	3	50.93	118	50.61	51.40	-115	4,436	-2.59%	大賣/鉅額交易
2020/06/08	2	49.20	5	49.54	49.60	-3	4,375	-0.07%
2020/06/04	27	48.21	0	0.00	48.20	27	4,284	0.63%
2020/06/03	2	48.38	35	48.19	48.30	-33	4,290	-0.77%
2020/06/02	0	0.00	3	47.30	47.30	-3	4,169	-0.07%
2020/06/01	1	46.25	2	46.20	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	20	46.15	2	46.15	45.75	18	3,998	0.45%
2020/05/27	4	45.93	0	0.00	46.10	4	3,962	0.10%
2020/05/26	2.3	45.66	0	0.00	45.75	2.3	3,934	0.06%
2020/05/25	1	44.90	0	0.00	45.30	1	3,901	0.03%
2020/05/21	1	45.70	0	0.00	45.80	1	3,845	0.03%
2020/05/20	1	45.25	0	0.00	45.00	1	3,794	0.03%
2020/05/19	116	45.05	3	45.17	45.25	113	3,756	3.01%	大買/鉅額交易
2020/05/18	5	44.59	5	44.65	44.65	0	3,691	0.00%
2020/05/15	1	44.30	3	44.77	44.35	-2	3,640	-0.05%
2020/05/12	6	44.10	0	0.00	43.85	6	3,524	0.17%
2020/05/07	10	43.60	0	0.00	43.90	10	3,446	0.29%
2020/04/30	10	44.78	6	44.74	44.60	4	3,406	0.12%
2020/04/28	0	0.00	6	43.68	43.95	-6	3,313	-0.18%
2020/04/27	3	42.37	4	42.78	42.75	-1	3,294	-0.03%
2020/04/22	1	40.60	6	41.44	41.55	-5	3,177	-0.16%
2020/04/21	0	0.00	1	41.35	41.20	-1	3,165	-0.03%
2020/04/17	0	0.00	1	42.20	41.80	-1	3,106	-0.03%
2020/04/15	1	42.05	2	42.05	41.95	-1	3,021	-0.03%
2020/04/13	1	41.35	0	0.00	41.25	1	2,954	0.03%
2020/04/10	1	41.45	0	0.00	41.45	1	2,942	0.03%
2020/04/09	2	41.88	1	41.50	41.30	1	2,923	0.03%
2020/04/08	2	41.63	1	41.55	41.75	1	2,875	0.03%
2020/04/07	2	41.55	0	0.00	41.30	2	2,832	0.07%
2020/04/06	1	42.50	0	0.00	41.95	1	2,735	0.04%
2020/04/01	4	41.95	64	42.00	42.00	-60	2,553	-2.35%
2020/03/27	0	0.00	10	34.45	34.80	-10	2,431	-0.41%
2020/03/26	1	33.50	0	0.00	33.75	1	2,530	0.04%
2020/03/19	5	30.20	5	30.10	30.10	0	2,616	0.00%
2020/03/18	10	34.00	0	0.00	33.40	10	2,512	0.40%
2020/03/17	1	34.85	10	34.40	34.05	-9	2,453	-0.37%
2020/03/16	2	37.08	0	0.00	35.90	2	2,400	0.08%
2020/03/13	6	35.92	1	37.10	37.45	5	2,383	0.21%
2020/03/12	1	39.35	0	0.00	39.40	1	2,313	0.04%
2020/03/10	50	40.30	0	0.00	40.35	50	2,289	2.18%
2020/03/09	8	40.63	3	40.35	40.30	5	2,273	0.22%
2020/03/02	1	41.55	0	0.00	41.15	1	2,277	0.04%
2020/02/26	1	41.35	0	0.00	41.55	1	2,321	0.04%
2020/02/25	1	41.40	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1	42.05	0	0.00	41.85	1	2,350	0.04%
2020/02/18	0	0.00	6	42.45	42.55	-6	2,479	-0.24%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/13	6	42.75	2	42.88	42.75	4	2,708	0.15%
2020/02/10	1	41.55	0	0.00	42.00	1	2,754	0.04%
2020/02/06	0	0.00	8	42.64	42.70	-8	2,780	-0.29%
2020/02/03	53	41.54	1	41.60	41.60	52	2,743	1.90%
2020/01/30	2	42.78	0	0.00	42.10	2	2,738	0.07%
2020/01/07	0	0.00	1	44.60	44.60	-1	2,929	-0.03%
2020/01/06	3	44.60	0	0.00	44.60	3	2,928	0.10%
2020/01/03	1	45.05	0	0.00	45.10	1	2,925	0.03%
2019/12/30	3	45.53	0	0.00	45.50	3	2,964	0.10%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/23	1	44.10	0	0.00	43.90	1	2,739	0.04%
2019/12/20	7	44.76	0	0.00	43.90	7	2,586	0.27%
2019/12/19	1	44.20	0	0.00	44.30	1	2,435	0.04%
2019/12/18	5	45.00	0	0.00	44.90	5	2,377	0.21%
2019/12/12	1.1	45.68	0	0.00	45.55	1.1	2,231	0.05%
2019/12/06	21	45.90	0	0.00	45.80	21	2,178	0.96%
2019/12/03	0	0.00	4	46.35	46.35	-4	2,115	-0.19%
2019/11/29	60	46.00	30	46.18	45.60	30	2,116	1.42%
2019/11/19	1	47.50	0	0.00	47.40	1	1,928	0.05%
2019/11/14	38	48.65	7	48.41	48.30	31	1,824	1.70%
2019/11/12	2	46.55	0	0.00	46.70	2	1,703	0.12%
2019/11/08	3	47.55	0	0.00	47.35	3	1,751	0.17%
2019/10/25	0	0.00	3	46.55	46.55	-3	1,690	-0.18%
2019/10/23	0	0.00	3	45.95	45.95	-3	1,629	-0.18%
2019/10/21	0	0.00	8	45.75	45.75	-8	1,589	-0.50%
2019/10/17	0	0.00	10	44.50	45.30	-10	1,529	-0.65%
2019/10/15	8	43.79	1	44.25	44.30	7	1,464	0.48%
2019/10/14	0	0.00	10	43.45	43.30	-10	1,437	-0.70%
2019/10/09	0	0.00	6.5	43.44	43.35	-6.5	1,432	-0.45%
2019/10/08	0	0.00	2	43.43	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	3	43.17	42.95	-3	1,396	-0.21%
2019/10/04	1	41.80	0	0.00	42.25	1	1,366	0.07%
2019/10/02	1	41.90	0	0.00	42.15	1	1,382	0.07%
2019/09/26	10	42.10	0	0.00	41.85	10	1,442	0.69%
2019/09/23	21	42.05	1	42.05	41.95	20	1,463	1.37%
2019/09/17	0	0.00	10	43.35	43.45	-10	1,722	-0.58%
2019/09/10	0	0.00	0.2	42.90	43.00	-0.2	1,990	-0.01%
2019/09/04	10	42.60	3	43.00	43.00	7	2,019	0.35%
2019/08/22	0	0.00	1	43.40	43.20	-1	2,021	-0.05%
2019/08/19	0	0.00	4	42.95	43.05	-4	2,052	-0.19%
2019/08/16	0.2	43.20	15.2	43.40	43.20	-15	2,045	-0.73%
2019/08/15	19	43.13	21	43.30	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	2	43.20	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	1	42.00	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	2	42.30	42.40	-2	1,881	-0.11%
2019/08/08	0	0.00	1	41.05	41.10	-1	1,867	-0.05%
2019/08/06	1	39.80	0	0.00	40.80	1	1,915	0.05%
2019/08/05	0	0.00	1	40.05	40.00	-1	1,920	-0.05%
2019/08/01	15	41.25	0	0.00	41.10	15	1,943	0.77%
2019/07/31	1	41.60	0	0.00	41.45	1	1,955	0.05%
2019/07/30	3	41.55	0	0.00	41.50	3	1,962	0.15%
2019/07/17	1	41.50	0.7	41.40	41.35	0.3	1,998	0.01%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/15	3	42.00	0	0.00	42.00	3	2,014	0.15%
2019/07/12	1	42.25	1	42.30	42.30	0	2,069	0.00%
2019/07/05	1	42.80	0	0.00	42.85	1	2,166	0.05%
2019/07/04	2	44.40	7.4	44.43	44.55	-5.4	2,199	-0.25%
2019/07/03	2	44.20	0	0.00	44.25	2	2,199	0.09%
2019/07/02	1	43.90	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.55	0	0.00	44.55	1	2,256	0.04%
2019/06/27	2	44.85	0	0.00	44.80	2	2,290	0.09%
2019/06/26	0	0.00	1	45.70	45.30	-1	2,392	-0.04%
2019/06/25	2	44.55	2	46.25	46.25	0	2,402	0.00%
2019/06/24	0	0.00	4	45.30	45.50	-4	2,274	-0.18%
2019/06/21	5	44.55	0	0.00	44.40	5	2,139	0.23%
2019/06/17	0	0.00	1	42.05	42.20	-1	1,881	-0.05%
2019/06/12	1	42.10	0	0.00	42.20	1	1,923	0.05%
2019/06/11	0	0.00	3	42.13	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	1	41.30	41.30	-1	1,893	-0.05%
2019/05/29	4	40.15	0	0.00	40.15	4	1,882	0.21%
2019/05/17	5	40.47	0	0.00	40.05	5	1,909	0.26%
2019/05/08	1	41.10	0	0.00	40.90	1	1,814	0.06%
2019/04/30	0	0.00	2	42.10	42.40	-2	1,792	-0.11%
2019/04/29	0	0.00	1	41.90	41.80	-1	1,781	-0.06%
2019/04/26	1	41.60	0	0.00	41.65	1	1,777	0.06%
2019/04/18	1	41.85	0	0.00	41.75	1	1,696	0.06%
2019/04/16	0	0.00	6.3	42.78	42.75	-6.3	1,628	-0.39%
2019/04/12	1	43.60	0	0.00	43.80	1	1,574	0.06%
2019/04/09	1	44.10	0	0.00	44.20	1	1,492	0.07%
2019/04/08	0	0.00	1	44.65	44.60	-1	1,455	-0.07%
2019/03/29	0	0.00	2	45.95	46.60	-2	1,337	-0.15%
2019/03/21	2	48.75	0	0.00	48.80	2	1,186	0.17%
2019/03/20	1.4	48.69	0	0.00	48.75	1.4	1,189	0.12%
2019/03/19	0	0.00	1.6	48.54	48.65	-1.6	1,189	-0.13%
2019/03/18	0	0.00	10	48.60	48.55	-10	1,184	-0.84%
2019/03/11	10	47.20	0	0.00	47.10	10	1,157	0.86%
2019/03/05	0	0.00	2	48.20	48.15	-2	1,219	-0.16%
2019/02/25	0	0.00	1	48.30	48.45	-1	1,206	-0.08%
2019/02/21	2	48.05	11	48.35	48.45	-9	1,220	-0.74%
2019/02/19	5	47.92	0	0.00	47.85	5	1,212	0.41%
2019/02/18	0	0.00	10	47.55	47.60	-10	1,231	-0.81%
2019/02/14	0.9	46.90	0	0.00	46.95	0.9	1,216	0.07%
2019/02/11	0	0.00	1	46.70	46.75	-1	1,228	-0.08%
2019/01/25	1	46.40	5	46.20	46.30	-4	1,207	-0.33%
2019/01/23	0	0.00	1	46.35	46.30	-1	1,212	-0.08%
2019/01/17	16	46.47	0	0.00	46.60	16	1,279	1.25%
2019/01/15	0	0.00	5	47.00	47.15	-5	1,292	-0.39%
2019/01/08	0	0.00	0.7	45.50	45.50	-0.7	1,382	-0.05%
2018/12/25	5	44.35	0	0.00	44.40	5	2,029	0.25%
2018/12/18	0	0.00	5	46.75	46.90	-5	2,356	-0.21%
2018/12/12	5	47.15	0	0.00	47.45	5	2,507	0.20%
2018/12/06	10	47.70	0	0.00	47.20	10	2,643	0.38%
2018/12/03	0	0.00	10	48.90	48.55	-10	2,660	-0.38%
2018/11/30	10	47.80	10	48.50	48.95	0	2,651	0.00%
2018/11/29	0	0.00	21	48.39	48.25	-21	2,613	-0.80%
2018/11/13	0.1	44.60	0	0.00	44.60	0.1	2,896	0.00%
2018/11/07	0.1	43.00	0.1	43.00	43.00	0	2,966	0.00%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/26	0	0.00	1	42.45	42.30	-1	3,093	-0.03%
2018/10/23	0.1	44.20	0	0.00	44.40	0.1	3,290	0.00%
2018/10/11	21	47.24	3	47.47	45.40	18	3,248	0.55%
2018/10/09	0.1	50.40	0	0.00	50.40	0.1	3,134	0.00%
2018/10/08	10	51.40	0	0.00	50.50	10	3,142	0.32%
2018/09/25	1	35.90	10	35.45	35.95	-9	3,035	-0.30%
2018/09/20	10	34.70	0	0.00	34.70	10	2,886	0.35%
2018/09/19	0	0.00	10	35.45	35.30	-10	2,877	-0.35%
2018/09/18	0	0.00	0	35.15	35.35	0	2,873	0.00%
2018/09/17	0	0.00	55.2	34.95	35.20	-55.2	2,866	-1.93%
2018/09/14	0	0.00	8.8	34.93	35.05	-8.8	2,836	-0.31%
2018/09/07	0	0.00	1	33.50	33.45	-1	2,866	-0.03%
2018/09/03	2	34.40	0	0.00	34.10	2	2,918	0.07%
2018/08/31	1	34.60	0	0.00	34.60	1	2,917	0.03%
2018/08/28	1	34.25	0	0.00	34.25	1	3,064	0.03%
2018/08/15	1	34.30	1	34.30	34.30	0	3,299	0.00%
2018/08/14	2	33.85	0	0.00	34.00	2	3,240	0.06%
2018/08/13	1	33.60	4	33.35	33.40	-3	3,246	-0.09%
2018/08/09	1	33.75	0	0.00	33.70	1	3,259	0.03%
2018/07/31	0	0.00	1	33.80	33.95	-1	3,217	-0.03%
2018/07/23	2	33.10	7	33.15	33.00	-5	3,290	-0.15%
2018/07/20	15	34.78	0	0.00	34.90	15	3,248	0.46%
2018/07/12	1	34.70	0	0.00	34.95	1	3,340	0.03%
2018/07/09	0	0.00	6	34.04	34.50	-6	3,609	-0.17%
2018/07/05	16	33.93	0	0.00	33.80	16	3,893	0.41%
2018/07/04	0	0.00	1	34.30	34.20	-1	4,025	-0.02%
2018/07/03	1	34.30	0	0.00	34.25	1	4,200	0.02%
2018/07/02	1	35.20	0	0.00	34.70	1	4,195	0.02%
2018/06/27	21	34.95	0	0.00	34.70	21	4,224	0.50%
2018/06/26	1	35.10	4	35.25	35.05	-3	4,254	-0.07%
2018/06/25	30	35.87	0	0.00	35.65	30	4,274	0.70%
2018/06/15	2	35.85	0	0.00	36.20	2	4,892	0.04%
2018/06/13	4	35.80	0	0.00	35.80	4	4,796	0.08%
2018/06/08	0	0.00	20	36.70	36.70	-20	4,842	-0.41%
2018/06/07	0	0.00	12	36.85	36.95	-12	4,839	-0.25%
2018/06/06	2	37.15	32	36.91	37.15	-30	4,844	-0.62%
2018/06/04	8	36.25	1	36.40	36.45	7	4,801	0.15%
2018/06/01	0	0.00	12	36.00	35.95	-12	4,835	-0.25%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/28	0	0.00	4	35.80	35.70	-4	4,756	-0.08%
2018/05/22	0	0.00	1	36.05	35.80	-1	4,844	-0.02%
2018/05/21	3	35.45	0	0.00	35.80	3	4,864	0.06%
2018/05/18	4	35.39	0	0.00	35.35	4	4,858	0.08%
2018/05/17	1	35.85	0	0.00	35.60	1	4,913	0.02%
2018/05/14	2	35.55	0	0.00	35.85	2	5,091	0.04%
2018/05/08	30	35.50	0	0.00	35.50	30	5,154	0.58%
2018/04/30	2	35.60	0	0.00	35.65	2	5,294	0.04%
2018/04/26	0	0.00	1	35.70	35.45	-1	5,322	-0.02%
2018/04/25	2	35.90	4	35.60	35.85	-2	5,332	-0.04%
2018/04/23	0	0.00	5	36.15	36.30	-5	5,321	-0.09%
2018/04/19	3	36.10	1	36.10	36.25	2	5,352	0.04%
2018/04/17	1	35.95	0	0.00	35.60	1	5,330	0.02%
2018/04/16	21	36.45	1	36.50	36.50	20	5,231	0.38%
2018/04/13	0	0.00	57	36.40	36.50	-57	5,228	-1.09%
2018/04/12	1	36.10	0	0.00	36.20	1	5,221	0.02%
2018/04/11	0	0.00	1	35.75	35.80	-1	5,124	-0.02%
2018/04/10	1	35.75	0	0.00	35.60	1	5,051	0.02%
2018/04/09	1	35.30	36	35.21	35.40	-35	4,957	-0.71%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/28	5	34.26	0	0.00	34.45	5	4,707	0.11%
2018/03/27	4	35.71	3.3	36.31	34.55	0.7	4,635	0.02%
2018/03/23	0	0.00	1	33.75	33.90	-1	4,117	-0.02%
2018/03/22	40	34.55	0	0.00	34.00	40	4,039	0.99%
2018/03/21	0.4	34.20	0.1	34.20	34.35	0.3	3,971	0.01%
2018/03/20	0	0.00	0.4	33.85	33.90	-0.4	3,905	-0.01%
2018/03/19	1	33.85	0	0.00	33.90	1	3,880	0.03%
2018/03/16	10.1	33.64	17	33.65	33.65	-7	3,862	-0.18%
2018/03/15	17	33.85	3	33.83	33.90	14	3,810	0.37%
2018/03/14	0	0.00	2	33.45	33.40	-2	3,735	-0.05%
2018/03/13	0.1	33.45	0	0.00	33.55	0.1	3,726	0.00%
2018/03/12	8	33.45	9	33.56	33.70	-1	3,719	-0.03%
2018/03/09	0	0.00	2	33.20	33.25	-2	3,724	-0.05%
2018/03/08	0	0.00	1	33.80	33.35	-1	3,730	-0.03%
2018/03/07	0.1	33.05	2	33.15	33.20	-1.9	3,665	-0.05%
2018/03/06	0.1	32.50	0	0.00	32.60	0.1	3,602	0.00%
2018/03/05	0	0.00	2	32.35	32.35	-2	3,664	-0.05%
2018/03/02	1.1	32.40	0	0.00	32.40	1.1	3,639	0.03%
2018/02/26	5	32.70	6.2	32.56	32.80	-1.2	3,680	-0.03%
2018/02/09	3	30.52	5	30.20	30.70	-2	4,500	-0.04%
2018/02/07	3	31.10	1	30.90	30.85	2	4,550	0.04%
2018/02/06	1	30.15	0	0.00	30.70	1	4,537	0.02%
2018/02/05	2.1	32.01	0	0.00	32.45	2.1	4,464	0.05%
2018/02/02	0.1	32.80	0	0.00	32.80	0.1	4,430	0.00%
2018/02/01	1	33.30	0	0.00	33.10	1	4,478	0.02%
2018/01/30	5	33.57	0	0.00	33.05	5	4,627	0.11%
2018/01/26	1	33.60	0	0.00	33.65	1	4,610	0.02%
2018/01/24	1	33.55	2	33.45	33.50	-1	4,539	-0.02%
2018/01/19	6	33.48	0	0.00	33.20	6	4,683	0.13%
2018/01/15	0	0.00	2.4	33.62	33.65	-2.4	4,564	-0.05%
2018/01/10	0	0.00	2	33.40	33.30	-2	4,495	-0.04%
2018/01/09	3	33.00	0	0.00	33.30	3	4,468	0.07%
2018/01/08	0	0.00	5	33.36	33.30	-5	4,471	-0.11%
2018/01/05	0	0.00	6	32.75	33.10	-6	4,407	-0.14%
2018/01/03	4	32.44	0	0.00	32.40	4	4,313	0.09%