潤泰新 (9945)-元大-新盛券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛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
2024/05/31	12.4	44.78	8	45.30	44.60	4.4	18,451	0.02%
2024/05/30	9	44.54	7	43.91	43.85	2	18,087	0.01%
2024/05/29	19	44.56	14	45.16	44.55	5	17,968	0.03%
2024/05/28	12.3	44.75	20	45.04	45.40	-7.8	17,733	-0.04%
2024/05/27	38	43.99	3	43.80	43.80	35	17,509	0.20%
2024/05/24	15	43.55	2	43.55	43.65	13	17,380	0.07%
2024/05/23	22.6	43.64	16	43.54	43.25	6.6	17,248	0.04%
2024/05/22	15	44.65	2.1	44.95	44.70	12.9	16,941	0.08%
2024/05/21	8	44.63	16.3	44.85	44.35	-8.3	16,725	-0.05%
2024/05/20	85.9	45.60	87	45.43	45.30	-1.1	16,394	-0.01%
2024/05/17	183.2	47.47	199.2	47.70	46.60	-16	15,907	-0.10%	大買/大賣/
2024/05/16	175.2	47.27	87.6	47.60	46.90	87.6	15,266	0.57%	大買/
2024/05/15	56.5	44.61	150.4	44.97	46.55	-93.9	14,328	-0.66%	大賣/
2024/05/14	148.5	42.88	85	43.06	42.65	63.5	13,293	0.48%	大買/
2024/05/13	65.1	43.02	68	43.01	43.90	-2.9	12,576	-0.02%
2024/05/10	14.5	40.52	8	40.82	40.50	6.5	11,860	0.05%
2024/05/09	10.6	40.87	19.9	40.72	40.20	-9.4	11,642	-0.08%
2024/05/08	19.5	41.14	44.6	40.87	40.70	-25.1	11,406	-0.22%
2024/05/07	114.7	42.09	151.6	41.85	41.80	-36.9	11,071	-0.33%	大買/大賣/
2024/05/06	87	43.47	144.1	43.32	43.10	-57.1	10,526	-0.54%	大賣/
2024/05/03	200.4	42.35	94.7	42.52	42.45	105.7	9,754	1.08%	大買/鉅額交易
2024/05/02	10.6	41.35	158.4	41.66	42.25	-147.9	8,177	-1.81%	大賣/鉅額交易
2024/04/30	66.8	38.92	16	38.99	38.45	50.8	6,856	0.74%
2024/04/29	44.8	38.41	25	38.74	38.75	19.8	6,442	0.31%
2024/04/26	15	37.67	17	37.34	37.90	-2	6,187	-0.03%
2024/04/25	6	36.83	80	36.85	36.85	-74	5,946	-1.24%
2024/04/24	2.1	36.70	9	36.86	36.85	-6.9	5,939	-0.12%
2024/04/23	7	36.81	26	36.87	36.95	-19	5,998	-0.32%
2024/04/22	15	36.25	85	36.90	36.60	-70	6,018	-1.16%
2024/04/19	3.4	36.09	7	35.77	36.15	-3.6	5,776	-0.06%
2024/04/18	2	35.50	5	35.95	36.45	-3	5,567	-0.05%
2024/04/17	0.1	34.75	10	34.50	34.85	-9.9	5,274	-0.19%
2024/04/16	9.5	34.52	0	0.00	34.45	9.5	5,263	0.18%
2024/04/15	3.1	35.28	3.2	35.38	35.20	-0.1	5,183	0.00%
2024/04/12	5	35.00	0	0.00	34.95	5	5,140	0.10%
2024/04/11	1.1	35.04	2	34.70	34.90	-0.9	5,142	-0.02%
2024/04/10	3.3	35.00	0	0.00	35.00	3.3	5,094	0.06%
2024/04/09	0	0.00	1	34.85	34.95	-1	5,171	-0.02%
2024/04/08	3.1	34.55	0	0.00	34.50	3.1	5,354	0.06%
2024/04/03	10	34.76	0	0.00	34.65	10	5,405	0.19%
2024/04/02	1	35.15	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0.2	35.15	0	0.00	35.45	0.2	5,485	0.00%
2024/03/28	1	35.35	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1	35.25	2.1	35.25	35.25	-1.1	5,412	-0.02%
2024/03/26	9	34.93	2.3	35.13	35.20	6.7	5,387	0.12%
2024/03/25	0.2	35.23	34	35.38	35.15	-33.9	5,356	-0.63%
2024/03/22	0.1	35.05	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	6	34.85	0	0.00	35.35	6	5,325	0.11%
2024/03/20	31.5	33.94	0	0.00	34.15	31.5	5,712	0.55%
2024/03/19	43.3	34.34	3	34.28	34.10	40.3	5,745	0.70%
2024/03/18	30.7	34.80	4.3	34.70	34.70	26.5	5,617	0.47%
2024/03/15	22.6	35.05	4	35.11	35.00	18.6	5,568	0.33%
2024/03/14	4.1	35.48	9	35.74	35.50	-4.9	5,457	-0.09%
2024/03/13	0	36.90	2	36.95	36.85	-2	5,191	-0.04%
2024/03/12	7	36.56	3	36.70	36.95	4	5,182	0.08%
2024/03/11	7.2	36.32	2	36.18	36.40	5.2	5,193	0.10%
2024/03/08	1	35.90	2	35.85	35.85	-1	5,166	-0.02%
2024/03/07	4.1	35.75	2	35.83	35.85	2.1	5,293	0.04%
2024/03/06	0	0.00	1.3	36.01	36.15	-1.3	5,262	-0.02%
2024/03/05	27.2	35.68	9	35.68	35.65	18.2	5,284	0.34%
2024/03/04	29	35.79	3	35.73	35.65	26	5,303	0.49%
2024/03/01	14.3	36.08	3	36.02	36.00	11.3	5,261	0.21%
2024/02/29	0	0.00	20	36.02	36.35	-20	5,261	-0.38%
2024/02/27	1.1	36.35	28.9	36.34	36.20	-27.9	5,240	-0.53%
2024/02/26	0	0.00	1	36.70	36.65	-1	5,247	-0.02%
2024/02/23	6.3	36.84	0	0.00	36.70	6.3	5,259	0.12%
2024/02/22	2	37.20	15	37.23	37.05	-13	5,303	-0.24%
2024/02/21	1	36.85	5	36.75	36.85	-4	5,353	-0.07%
2024/02/20	1	36.95	5	36.95	36.95	-4	5,374	-0.07%
2024/02/19	7	36.84	0	0.00	37.15	7	5,410	0.13%
2024/02/16	0.3	36.20	0	0.00	36.20	0.3	5,509	0.01%
2024/02/15	1	35.50	0	0.00	36.10	1	5,583	0.02%
2024/02/05	2	35.65	1	35.75	35.75	1	5,539	0.02%
2024/02/02	5.1	36.04	1	36.05	36.05	4.1	5,491	0.07%
2024/01/31	1	35.80	3.4	35.79	35.75	-2.4	5,471	-0.04%
2024/01/29	0	0.00	1	36.30	36.35	-1	5,475	-0.02%
2024/01/26	4	36.25	1	36.35	36.35	3	5,520	0.05%
2024/01/24	1	36.25	2	36.10	36.00	-1	5,483	-0.02%
2024/01/23	2.8	35.64	0	0.00	35.60	2.8	5,510	0.05%
2024/01/22	13.4	35.41	0	0.00	35.45	13.4	5,501	0.24%
2024/01/19	6	35.41	17	35.12	35.45	-11	5,473	-0.20%
2024/01/18	9	34.92	0	0.00	34.80	9	5,448	0.17%
2024/01/17	17	35.28	18	35.33	34.90	-1	5,386	-0.02%
2024/01/16	34.3	36.21	8	35.92	35.90	26.3	5,227	0.50%
2024/01/15	3	36.98	1	37.00	37.00	2	5,090	0.04%
2024/01/12	3	36.90	0	0.00	36.90	3	5,129	0.06%
2024/01/11	1.2	36.90	1.9	37.00	37.00	-0.7	5,185	-0.01%
2024/01/10	11.2	37.16	3	36.97	36.95	8.2	5,178	0.16%
2024/01/09	9.1	37.32	2	37.35	37.20	7.1	5,158	0.14%
2024/01/08	9	38.21	2.3	37.83	37.65	6.7	5,099	0.13%
2024/01/05	1	38.30	16	38.30	38.05	-15	5,057	-0.30%
2024/01/04	3	38.63	11	38.69	38.55	-8	5,023	-0.16%
2024/01/03	17	38.76	1	38.85	38.70	16	5,005	0.32%
2024/01/02	14.3	38.78	10.4	39.18	39.25	3.9	4,893	0.08%
2023/12/29	12	37.94	6	37.70	37.75	6	4,681	0.13%
2023/12/28	7	37.34	8.9	37.57	37.85	-1.9	4,656	-0.04%
2023/12/27	5	36.98	0	0.00	37.00	5	4,579	0.11%
2023/12/26	18	36.65	1	36.45	36.70	17	4,532	0.38%
2023/12/25	0.1	36.25	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	1.1	36.45	0	0.00	36.25	1.1	4,613	0.02%
2023/12/21	1.2	36.68	0	0.00	36.40	1.2	4,779	0.03%
2023/12/20	3	36.90	3	36.67	36.85	0	4,832	0.00%
2023/12/19	6	36.54	4	36.56	36.45	2	4,859	0.04%
2023/12/18	2	37.10	0	0.00	37.00	2	4,835	0.04%
2023/12/15	7.3	37.02	0	0.00	36.75	7.3	4,782	0.15%
2023/12/14	0	0.00	27.1	37.00	36.95	-27.1	4,295	-0.63%
2023/12/12	7.1	36.20	0	0.00	36.20	7.1	4,244	0.17%
2023/12/11	1	36.40	0	0.00	36.50	1	4,281	0.02%
2023/12/08	0.4	36.69	0	0.00	36.60	0.4	4,310	0.01%
2023/12/07	2	36.95	1	36.90	36.90	1	4,314	0.02%
2023/12/05	1	36.55	5	36.88	36.75	-4	4,490	-0.09%
2023/12/04	6.1	36.81	2	36.93	37.15	4.1	4,754	0.09%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/29	2	35.78	1	36.00	35.85	1	4,766	0.02%
2023/11/28	1	35.95	4.9	35.88	35.85	-3.9	4,739	-0.08%
2023/11/27	0.1	35.70	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	3	35.90	0	0.00	35.85	3	4,687	0.06%
2023/11/22	0.3	35.75	1	35.65	35.75	-0.7	4,762	-0.01%
2023/11/21	2.2	35.93	0	0.00	35.95	2.2	4,810	0.05%
2023/11/20	30.6	36.05	1	35.80	35.80	29.6	4,752	0.62%
2023/11/17	0	0.00	5	36.70	36.90	-5	4,762	-0.10%
2023/11/16	0	0.00	6	36.87	36.80	-6	4,779	-0.13%
2023/11/15	0	0.00	3.9	36.52	36.70	-3.9	4,790	-0.08%
2023/11/14	6	35.14	1	35.50	35.50	5	4,642	0.11%
2023/11/10	0	0.00	10	34.15	34.15	-10	4,577	-0.22%
2023/11/09	1	34.30	0.5	34.40	34.35	0.6	4,623	0.01%
2023/11/08	0	0.00	2	34.35	34.45	-2	4,705	-0.04%
2023/11/06	1	34.35	1	34.20	34.50	0	4,754	0.00%
2023/11/03	1	33.90	5	33.83	34.10	-4	4,757	-0.08%
2023/10/31	4	32.46	0	0.00	32.40	4	4,855	0.08%
2023/10/30	1.9	33.23	0	0.00	33.20	1.9	4,859	0.04%
2023/10/27	0	0.00	2.7	33.51	33.40	-2.7	4,903	-0.06%
2023/10/26	2	33.20	0	0.00	33.10	2	4,967	0.04%
2023/10/25	0.1	33.80	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	2	33.60	0	0.00	33.55	2	5,088	0.04%
2023/10/23	0	0.00	6	33.77	33.20	-6	5,127	-0.12%
2023/10/20	4	33.24	0	0.00	33.20	4	5,154	0.08%
2023/10/19	16.2	33.52	0	0.00	33.40	16.2	5,153	0.31%
2023/10/18	2	34.15	0	0.00	34.10	2	5,155	0.04%
2023/10/17	0.7	35.14	0	0.00	34.65	0.7	5,158	0.01%
2023/10/16	0.3	35.35	0	0.00	35.35	0.3	5,203	0.01%
2023/10/13	4.2	35.31	0	0.00	35.40	4.2	5,276	0.08%
2023/10/12	0.1	35.25	17	35.54	35.75	-16.9	5,401	-0.31%
2023/10/06	6	34.35	0	0.00	34.90	6	5,429	0.11%
2023/10/04	16.1	34.10	0	0.00	34.00	16.1	5,481	0.29%
2023/10/03	7	34.95	0	0.00	34.90	7	5,447	0.13%
2023/10/02	10.1	35.30	0	0.00	35.20	10.1	5,416	0.19%
2023/09/28	1.7	35.24	0	0.00	35.20	1.7	5,433	0.03%
2023/09/27	14	35.34	3	35.73	35.20	11	5,440	0.20%
2023/09/26	17.9	35.46	2	35.73	35.30	15.9	5,428	0.29%
2023/09/25	26.2	37.00	0	0.00	36.70	26.2	5,280	0.50%
2023/09/13	10	35.00	1	35.25	34.90	9	5,230	0.17%
2023/09/11	8	34.86	1	34.75	34.75	7	5,299	0.13%
2023/09/08	4.3	34.80	0	0.00	34.80	4.3	5,338	0.08%
2023/09/07	10	35.12	6	35.05	35.00	4	5,454	0.07%
2023/09/06	8	35.73	1	35.95	35.60	7	5,452	0.13%
2023/09/05	1	35.80	0	0.00	36.40	1	5,413	0.02%
2023/09/04	0	36.15	0	0.00	36.10	0	5,409	0.00%
2023/09/01	2	36.60	6	36.62	36.60	-4	5,424	-0.07%
2023/08/31	2	36.75	0	0.00	36.85	2	5,542	0.04%
2023/08/30	1	36.55	14	36.62	36.60	-13	5,703	-0.23%
2023/08/29	5	36.56	0.5	36.15	36.65	4.5	5,614	0.08%
2023/08/28	7	35.61	2	35.75	35.70	5	5,309	0.09%
2023/08/25	0	34.40	14	34.66	34.50	-14	5,274	-0.27%
2023/08/23	1	33.20	9	33.12	33.00	-8	5,192	-0.15%
2023/08/21	3	33.50	0	0.00	33.65	3	5,272	0.06%
2023/08/18	15	32.98	0	0.00	33.20	15	5,260	0.29%
2023/08/17	15	33.19	0	0.00	33.20	15	5,242	0.29%
2023/08/16	14	33.90	0	0.00	33.80	14	5,159	0.27%
2023/08/14	6	34.88	16	34.86	34.55	-10	5,142	-0.19%
2023/08/11	0	0.00	12.8	34.99	35.05	-12.8	5,142	-0.25%
2023/08/10	5	34.75	6	34.65	34.55	-1	5,136	-0.02%
2023/08/09	10	35.00	0	0.00	34.85	10	5,172	0.19%
2023/08/08	1	34.95	1	35.10	34.90	0	5,184	0.00%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/04	12	35.09	0	0.00	35.15	12	5,202	0.23%
2023/08/01	0	0.00	9	35.87	35.75	-9	5,177	-0.17%
2023/07/28	15	35.70	15	35.65	35.60	0	5,157	0.00%
2023/07/27	0	0.00	3	35.80	36.15	-3	5,139	-0.06%
2023/07/26	5	35.25	0	0.00	35.35	5	5,079	0.10%
2023/07/25	1	35.15	15	35.05	35.05	-14	5,106	-0.27%
2023/07/24	1	35.10	0.5	35.15	35.15	0.5	5,096	0.01%
2023/07/20	0	0.00	8	35.87	35.70	-8	5,147	-0.16%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	1	35.45	23	35.30	35.25	-22	5,097	-0.43%
2023/07/17	2	35.45	11	35.42	35.45	-9	5,114	-0.18%
2023/07/14	1	35.30	12	35.49	35.55	-11	5,150	-0.21%
2023/07/13	3	35.32	8	35.28	35.20	-5	5,183	-0.10%
2023/07/12	6	35.52	5	35.40	35.25	1	5,162	0.02%
2023/07/11	19	35.98	0	36.05	35.70	19	5,168	0.37%
2023/07/10	0	0.00	10	35.77	35.85	-10	5,193	-0.19%
2023/07/07	2.2	35.29	4	35.25	35.40	-1.8	5,242	-0.03%
2023/07/06	4	35.75	2	35.63	35.55	2	5,242	0.04%
2023/07/05	5.3	36.64	0	0.00	36.15	5.3	5,169	0.10%
2023/07/04	1	35.90	8	35.96	36.00	-7	5,189	-0.13%
2023/07/03	0	0.00	11	36.06	36.05	-11	5,237	-0.21%
2023/06/29	1	36.00	0	0.00	35.95	1	5,349	0.02%
2023/06/28	2	36.03	3.5	35.94	36.15	-1.5	5,450	-0.03%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/26	5.5	36.08	3.2	36.04	36.05	2.3	5,566	0.04%
2023/06/21	1	36.05	0.2	36.00	35.85	0.8	5,604	0.01%
2023/06/20	30.1	36.20	10	36.15	36.15	20.1	5,639	0.36%
2023/06/19	0	36.35	11	36.29	36.30	-11	5,838	-0.19%
2023/06/16	14	36.68	0	0.00	36.05	14	6,138	0.23%
2023/06/15	10	36.46	5	36.65	36.70	5	6,667	0.08%
2023/06/14	7.1	36.40	5.6	36.34	36.50	1.5	6,906	0.02%
2023/06/13	2	36.80	7	36.76	36.75	-5	7,974	-0.06%
2023/06/12	8	35.77	4	35.86	35.55	4	7,935	0.05%
2023/06/09	6	36.13	0	0.00	36.10	6	7,948	0.08%
2023/06/08	9	36.25	13	36.47	36.25	-4	7,979	-0.05%
2023/06/07	8.2	36.79	1	36.75	36.85	7.2	7,999	0.09%
2023/06/06	7	36.79	8	36.73	37.00	-1	7,968	-0.01%
2023/06/05	39.5	36.86	15	36.13	36.95	24.5	7,832	0.31%
2023/06/02	3	35.15	4	35.19	35.05	-1	7,564	-0.01%
2023/06/01	5	34.84	0	0.00	34.90	5	7,550	0.07%
2023/05/31	7	34.90	0	0.00	34.90	7	7,578	0.09%
2023/05/30	5	35.05	6	35.00	35.05	-1	7,560	-0.01%
2023/05/29	1.1	34.82	0	0.00	35.00	1.1	7,700	0.01%
2023/05/26	7.4	34.84	0	0.00	34.90	7.4	7,707	0.10%
2023/05/25	13	35.23	0	0.00	35.15	13	7,703	0.17%
2023/05/24	14	35.58	3	35.57	35.70	11	7,686	0.14%
2023/05/23	10	35.52	0	0.00	35.70	10	7,678	0.13%
2023/05/22	15.2	35.65	1	35.50	35.50	14.2	7,685	0.18%
2023/05/19	4	35.51	2	35.50	35.55	2	7,676	0.03%
2023/05/18	0	0.00	17	35.42	35.45	-17	7,642	-0.22%
2023/05/17	0	0.00	5.1	35.35	35.35	-5.1	7,640	-0.07%
2023/05/16	4	34.85	1	34.90	35.10	3	7,567	0.04%
2023/05/15	6.5	34.25	10	34.41	34.50	-3.5	7,585	-0.05%
2023/05/12	12	34.91	0	0.00	34.85	12	7,513	0.16%
2023/05/11	4	35.21	0	0.00	35.20	4	7,470	0.05%
2023/05/10	13	35.57	9	35.55	35.50	4	7,450	0.05%
2023/05/09	11	35.93	0	0.00	35.75	11	7,428	0.15%
2023/05/08	1	35.85	14	35.91	35.80	-13	7,447	-0.17%
2023/05/05	0.2	35.90	0	0.00	35.60	0.2	7,437	0.00%
2023/05/04	0	0.00	1	35.65	35.80	-1	7,481	-0.01%
2023/05/03	0.1	35.50	0	0.00	35.35	0.1	7,492	0.00%
2023/05/02	1.1	35.51	0.1	35.60	35.50	1	7,619	0.01%
2023/04/28	0	0.00	1.2	35.74	35.80	-1.2	7,729	-0.01%
2023/04/26	4	35.40	1	35.70	35.65	3	7,742	0.04%
2023/04/25	0	0.00	9	36.06	35.40	-9	7,724	-0.12%
2023/04/24	2.5	35.52	0	0.00	35.55	2.5	7,638	0.03%
2023/04/21	1	35.10	3	35.05	35.15	-2	7,666	-0.03%
2023/04/20	4	35.10	0	0.00	35.05	4	7,657	0.05%
2023/04/19	3	35.40	0	0.00	35.45	3	7,673	0.04%
2023/04/18	18	35.72	4	35.80	35.50	14	7,615	0.18%
2023/04/17	6	36.05	0.2	36.00	35.95	5.8	7,572	0.08%
2023/04/14	3	36.03	2.7	36.09	36.10	0.3	7,546	0.00%
2023/04/13	21.1	35.97	8	35.93	35.90	13.1	7,542	0.17%
2023/04/12	2	36.05	8	36.05	36.15	-6	7,539	-0.08%
2023/04/11	3	35.43	0	0.00	35.85	3	7,476	0.04%
2023/04/10	2	35.45	0	0.00	35.50	2	7,443	0.03%
2023/04/07	7	35.44	3	35.52	35.65	4	7,407	0.05%
2023/04/06	2.4	35.25	0	0.00	35.15	2.4	7,338	0.03%
2023/03/31	8	35.39	2	35.48	35.35	6	7,291	0.08%
2023/03/30	2	35.05	2	35.30	35.05	0	7,236	0.00%
2023/03/29	3	34.90	1	35.00	34.90	2	7,244	0.03%
2023/03/28	0.5	35.40	1.3	35.30	35.20	-0.8	7,227	-0.01%
2023/03/27	15	35.52	7	35.37	35.50	8	7,223	0.11%
2023/03/23	3	35.87	6	35.72	35.85	-3	7,168	-0.04%
2023/03/22	7.9	35.52	1.5	35.85	35.95	6.4	7,126	0.09%
2023/03/21	12.8	35.39	56.9	35.47	35.65	-44.1	6,984	-0.63%
2023/03/20	54.2	34.49	35.2	34.35	34.30	19	6,702	0.28%
2023/03/17	33.6	36.30	25.3	36.29	36.25	8.4	6,127	0.14%
2023/03/16	74.5	36.28	99.2	36.75	36.25	-24.7	5,954	-0.41%
2023/03/15	20.7	38.35	75.5	38.35	38.35	-54.8	4,988	-1.10%
2023/03/14	4.5	42.62	2	42.75	42.60	2.5	4,968	0.05%
2023/03/13	4.1	42.91	4.2	43.05	43.00	-0.1	5,011	0.00%
2023/03/10	4	43.34	0	0.00	43.25	4	5,008	0.08%
2023/03/09	5	44.09	0	0.00	44.10	5	4,978	0.10%
2023/03/08	2.5	43.98	0.5	43.95	44.00	2	5,069	0.04%
2023/03/07	1	43.95	1	43.75	44.10	0	5,083	0.00%
2023/03/06	1.3	43.41	7	43.50	43.45	-5.7	5,069	-0.11%
2023/03/03	2	43.18	0	0.00	43.25	2	5,086	0.04%
2023/03/02	2	43.25	5	43.10	43.30	-3	5,100	-0.06%
2023/03/01	75.5	43.30	57	43.35	43.60	18.5	5,047	0.37%
2023/02/24	9.2	44.52	0.7	44.47	44.45	8.5	4,887	0.17%
2023/02/23	2.4	44.52	10	44.40	44.50	-7.6	4,861	-0.16%
2023/02/22	2	44.13	4.9	44.12	44.20	-2.9	4,838	-0.06%
2023/02/21	1.3	44.29	1.3	44.37	44.40	0	4,897	0.00%
2023/02/20	1	44.30	0.2	44.30	44.40	0.8	5,036	0.02%
2023/02/17	3	44.05	0.5	44.20	44.10	2.5	5,103	0.05%
2023/02/16	1.2	44.24	1.5	44.12	44.10	-0.3	5,221	-0.01%
2023/02/15	2	44.03	0	0.00	44.00	2	5,355	0.04%
2023/02/14	0.2	44.25	10	44.25	44.25	-9.8	5,390	-0.18%
2023/02/13	8.5	43.76	0.3	44.22	44.05	8.3	5,538	0.15%
2023/02/10	4.7	44.42	0	0.00	44.40	4.7	5,566	0.08%
2023/02/08	0.1	44.75	1.4	44.70	44.75	-1.3	5,670	-0.02%
2023/02/07	1.1	44.74	1	44.70	44.65	0.1	5,700	0.00%
2023/02/06	3.6	44.90	3	44.70	44.70	0.6	5,741	0.01%
2023/02/03	1.1	45.11	0.1	45.45	45.10	1	5,764	0.02%
2023/02/02	6	45.37	1	45.25	45.40	5	5,807	0.09%
2023/02/01	1.3	45.30	0	0.00	45.30	1.3	5,868	0.02%
2023/01/31	3.3	44.88	3	45.38	44.75	0.3	6,156	0.00%
2023/01/30	6.5	44.31	3	44.38	44.70	3.5	6,185	0.06%
2023/01/17	0	0.00	1.6	43.70	43.90	-1.6	6,144	-0.03%
2023/01/16	20.3	43.50	3.5	43.67	43.55	16.8	6,200	0.27%
2023/01/12	1	43.30	1	43.30	43.30	0	6,316	0.00%
2023/01/11	0	0.00	1	43.80	43.35	-1	6,377	-0.02%
2023/01/10	2	43.25	7	43.30	43.30	-5	6,394	-0.08%
2023/01/09	0	0.00	2	43.65	43.75	-2	6,410	-0.03%
2023/01/05	1	43.30	2.3	43.52	43.00	-1.3	6,835	-0.02%
2023/01/04	2.2	43.50	0	0.00	43.35	2.2	6,948	0.03%
2023/01/03	0.7	42.71	10	42.70	43.55	-9.3	7,003	-0.13%
2022/12/30	0.1	43.35	7	43.45	43.25	-6.9	6,996	-0.10%
2022/12/29	1.6	42.60	0	0.00	42.65	1.6	7,015	0.02%
2022/12/28	1.1	43.25	0	0.00	43.15	1.1	7,027	0.02%
2022/12/27	0.1	43.95	0	0.00	43.90	0.1	7,143	0.00%
2022/12/26	5.1	43.69	0	0.00	43.65	5.1	7,206	0.07%
2022/12/23	2.1	43.54	0	0.00	43.65	2.1	7,254	0.03%
2022/12/22	0	0.00	5	44.29	44.35	-5	7,273	-0.07%
2022/12/21	0.1	43.05	0	0.00	43.15	0.1	7,318	0.00%
2022/12/20	6.6	42.81	6.5	43.17	42.50	0.1	7,291	0.00%
2022/12/19	0.1	44.10	0	0.00	44.00	0.1	7,328	0.00%
2022/12/16	1.6	44.46	2	44.45	44.40	-0.4	7,295	-0.01%
2022/12/15	0	0.00	0.2	44.80	45.05	-0.2	7,276	0.00%
2022/12/14	0.3	44.95	3	44.95	45.00	-2.7	7,264	-0.04%
2022/12/13	0.1	44.80	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	1.3	44.36	2	44.60	44.35	-0.7	7,191	-0.01%
2022/12/09	0	0.00	1.5	44.90	44.85	-1.5	7,209	-0.02%
2022/12/08	5.9	44.63	2	44.60	44.50	3.9	7,180	0.05%
2022/12/07	10	45.85	12.7	45.92	45.60	-2.7	7,113	-0.04%
2022/12/06	4	46.68	1	46.60	46.45	3	6,971	0.04%
2022/12/05	0	0.00	5.1	47.30	47.20	-5.1	6,913	-0.07%
2022/12/02	13.3	46.30	0	0.00	45.95	13.3	6,853	0.19%
2022/12/01	1	47.25	1	47.15	46.35	0	6,845	0.00%
2022/11/30	2	46.15	6	46.05	46.15	-4	6,800	-0.06%
2022/11/29	0	0.00	1	45.25	45.90	-1	6,709	-0.01%
2022/11/28	5	44.82	0	0.00	45.25	5	6,788	0.07%
2022/11/25	5	45.59	2	45.45	45.35	3	6,849	0.04%
2022/11/24	1	44.40	1	45.00	45.20	0	6,829	0.00%
2022/11/23	0	0.00	0.2	44.30	44.20	-0.2	6,810	0.00%
2022/11/22	1.2	44.26	0	0.00	43.95	1.2	6,859	0.02%
2022/11/21	3.1	44.02	0	0.00	44.10	3.1	6,880	0.05%
2022/11/18	0.1	44.60	3	44.35	44.45	-2.9	6,867	-0.04%
2022/11/17	1.1	43.70	1	43.95	43.95	0.1	6,861	0.00%
2022/11/16	3	44.73	0	0.00	44.25	3	6,816	0.04%
2022/11/15	1.2	44.94	5	44.85	45.50	-3.8	6,702	-0.06%
2022/11/14	6.4	45.34	6	45.36	45.25	0.4	6,637	0.01%
2022/11/11	5.1	44.49	5	44.65	44.65	0.1	6,548	0.00%
2022/11/10	2	43.53	0	0.00	43.30	2	6,453	0.03%
2022/11/09	1.4	43.95	2	44.68	43.60	-0.7	6,546	-0.01%
2022/11/08	5	43.25	3	43.47	43.45	2	6,489	0.03%
2022/11/07	0	0.00	2	41.00	41.80	-2	6,546	-0.03%
2022/11/04	1	40.10	1	40.40	40.70	0	6,674	0.00%
2022/11/03	2	40.13	1	40.55	40.35	1	6,784	0.01%
2022/11/02	2	39.50	12	39.95	40.90	-10	6,852	-0.15%
2022/11/01	0.1	40.00	0	0.00	40.00	0.1	6,873	0.00%
2022/10/31	3	39.72	1.3	39.77	39.60	1.7	6,907	0.02%
2022/10/28	3	40.08	0	0.00	40.00	3	6,976	0.04%
2022/10/27	20.6	40.01	52	39.67	40.35	-31.4	7,020	-0.45%
2022/10/26	14	57.81	139.9	57.59	58.00	-125.9	6,861	-1.83%	大賣/鉅額交易
2022/10/25	4	57.75	15	58.10	58.10	-11	7,285	-0.15%
2022/10/24	8.8	60.00	2	59.00	59.00	6.8	7,298	0.09%
2022/10/21	1.1	60.28	12	60.40	60.40	-10.9	7,271	-0.15%
2022/10/20	3	57.67	4	59.50	60.50	-1	7,414	-0.01%
2022/10/19	1	59.40	10	59.65	58.80	-9	7,709	-0.12%
2022/10/18	1.2	57.59	10	58.00	59.00	-8.8	8,120	-0.11%
2022/10/17	2.6	55.00	0	0.00	57.40	2.6	9,704	0.03%
2022/10/14	4	56.18	8	55.40	56.50	-4	9,729	-0.04%
2022/10/13	30	56.63	61	56.57	54.70	-31	10,220	-0.30%
2022/10/12	6	55.68	5	55.44	56.60	1	9,827	0.01%
2022/10/11	5	52.16	2	52.20	51.50	3	9,732	0.03%
2022/10/07	1	53.20	2	53.05	53.60	-1	9,688	-0.01%
2022/10/06	1.2	52.28	3	52.67	53.10	-1.8	9,659	-0.02%
2022/10/05	4	51.68	7	51.86	51.40	-3	9,655	-0.03%
2022/10/04	5.1	49.70	8	49.46	50.30	-2.9	9,677	-0.03%
2022/10/03	12.1	50.11	1	50.20	49.85	11.1	9,596	0.12%
2022/09/30	2	50.40	3.4	50.74	51.40	-1.4	9,546	-0.01%
2022/09/29	3	51.43	7.5	51.65	51.40	-4.5	9,562	-0.05%
2022/09/28	10.1	51.60	55.1	51.12	50.60	-45	9,600	-0.47%
2022/09/27	104.5	53.76	0	0.00	53.70	104.5	9,542	1.10%	大買/鉅額交易
2022/09/26	12.4	52.80	9	53.84	53.50	3.4	9,574	0.04%
2022/09/23	11.6	56.26	7	56.14	56.10	4.6	9,574	0.05%
2022/09/22	13.1	56.71	10	56.60	56.50	3.1	9,599	0.03%
2022/09/21	2	58.10	0	0.00	58.40	2	9,561	0.02%
2022/09/20	1.3	58.97	0	0.00	58.90	1.3	9,553	0.01%
2022/09/19	6.2	58.39	0	0.00	58.00	6.2	9,556	0.06%
2022/09/16	0	0.00	2	59.60	59.80	-2	9,573	-0.02%
2022/09/15	1.1	59.85	4	60.15	60.30	-2.9	9,578	-0.03%
2022/09/14	3.2	59.26	16	58.75	59.00	-12.8	9,595	-0.13%
2022/09/13	5	60.40	5	60.40	60.70	0	9,604	0.00%
2022/09/12	1.4	60.42	0	0.00	60.30	1.4	9,658	0.01%
2022/09/08	1	60.60	0	0.00	60.30	1	9,752	0.01%
2022/09/07	3.5	58.30	0	0.00	58.00	3.5	9,759	0.04%
2022/09/06	0	60.20	9.3	59.95	60.00	-9.2	9,736	-0.09%
2022/09/05	1.3	59.40	1	59.40	59.90	0.3	9,788	0.00%
2022/09/02	1.7	59.80	0	0.00	59.20	1.7	9,859	0.02%
2022/09/01	17.4	60.99	11	60.68	61.30	6.4	9,779	0.07%
2022/08/31	3	63.43	8	63.43	63.10	-5	9,717	-0.05%
2022/08/30	1	62.80	1	63.30	63.40	0	9,714	0.00%
2022/08/29	2.1	62.42	0	0.00	62.80	2.1	9,725	0.02%
2022/08/26	1	64.20	2	64.10	64.30	-1	9,730	-0.01%
2022/08/24	2	62.00	1	62.40	62.60	1	9,758	0.01%
2022/08/23	3.1	62.10	0	0.00	61.80	3.1	9,953	0.03%
2022/08/22	2	62.65	1	63.10	63.20	1	10,007	0.01%
2022/08/19	4.3	62.33	3	62.50	63.00	1.3	10,012	0.01%
2022/08/18	0.3	62.90	2	63.00	63.00	-1.7	10,003	-0.02%
2022/08/17	3.6	63.50	1	63.30	63.30	2.6	9,993	0.03%
2022/08/16	15.4	63.19	26	62.47	63.50	-10.6	9,996	-0.11%
2022/08/15	0.1	64.92	1	65.20	64.90	-0.9	9,864	-0.01%
2022/08/12	2.1	62.60	4	63.35	63.00	-1.9	9,811	-0.02%
2022/08/11	3.2	63.12	5	63.72	64.50	-1.8	9,774	-0.02%
2022/08/10	10.6	61.46	0.5	61.80	61.50	10.1	9,669	0.10%
2022/08/09	0	0.00	1	59.80	60.00	-1	9,575	-0.01%
2022/08/08	5.3	57.99	1	57.70	58.00	4.3	9,580	0.04%
2022/08/05	4.5	57.19	11.6	57.50	57.70	-7.1	9,675	-0.07%
2022/08/04	12.4	55.10	2	54.70	56.00	10.4	9,803	0.11%
2022/08/03	11.3	56.94	9.2	56.13	56.40	2.1	9,749	0.02%
2022/08/02	12.5	57.70	22	57.95	57.90	-9.5	9,726	-0.10%
2022/08/01	22.1	55.93	45.2	55.96	57.90	-23.1	9,782	-0.24%
2022/07/29	19.2	54.80	13.2	54.80	54.80	6	9,333	0.06%
2022/07/28	5.1	60.74	0	0.00	60.80	5.1	9,592	0.05%
2022/07/27	11.1	59.81	48	60.68	60.80	-36.9	9,631	-0.38%
2022/07/26	11	61.15	8.3	60.83	61.10	2.8	9,605	0.03%
2022/07/25	65.2	58.35	4	56.83	59.60	61.2	9,320	0.66%
2022/07/22	55.3	57.98	81	56.78	58.00	-25.8	9,034	-0.29%
2022/07/21	7.7	59.20	0	0.00	59.20	7.7	8,254	0.09%
2022/07/20	57.4	68.57	100.7	67.14	65.70	-43.3	8,214	-0.53%
2022/07/19	14.4	72.59	15	72.89	72.90	-0.6	7,723	-0.01%
2022/07/18	1	71.10	0	0.00	72.80	1	7,758	0.01%
2022/07/15	12.4	70.70	10	70.90	70.90	2.4	7,754	0.03%
2022/07/14	16.1	70.52	15	71.30	71.30	1.1	7,784	0.01%
2022/07/13	28.3	70.86	33	71.15	71.20	-4.7	7,796	-0.06%
2022/07/12	44.6	69.44	30	69.19	69.10	14.6	7,877	0.19%
2022/07/11	35.4	69.75	49	69.43	69.40	-13.6	7,850	-0.17%
2022/07/08	16.1	70.97	8	70.90	70.90	8.1	7,817	0.10%
2022/07/07	2.5	69.15	1	70.20	71.00	1.5	7,858	0.02%
2022/07/06	13.4	70.33	2	69.90	69.90	11.4	8,040	0.14%
2022/07/05	16.8	71.39	16	70.58	71.40	0.8	8,002	0.01%
2022/07/04	17	71.01	11	72.31	71.40	6	7,999	0.08%
2022/07/01	60.8	71.77	48.4	70.55	70.30	12.4	8,025	0.15%
2022/06/30	13.1	73.90	10	73.40	73.40	3.1	7,927	0.04%
2022/06/29	13.1	74.36	13	74.80	74.80	0.1	7,915	0.00%
2022/06/28	17	75.14	16.1	74.83	74.80	0.9	7,956	0.01%
2022/06/27	15.2	75.33	5.2	75.49	75.50	10	8,050	0.12%
2022/06/24	0	0.00	2.8	74.36	74.50	-2.8	8,124	-0.03%
2022/06/23	1.6	72.15	2	72.60	72.70	-0.5	8,146	-0.01%
2022/06/22	13.4	73.92	12	72.87	72.70	1.4	8,246	0.02%
2022/06/21	0	0.00	3	73.97	74.40	-3	8,256	-0.04%
2022/06/20	6.7	73.61	5	72.76	72.60	1.7	8,320	0.02%
2022/06/17	11	74.97	5.3	74.34	74.30	5.7	8,386	0.07%
2022/06/16	10.3	76.61	14	76.08	75.70	-3.8	8,421	-0.04%
2022/06/15	5.4	77.47	9.7	77.18	77.00	-4.3	8,689	-0.05%
2022/06/14	8	75.53	0.1	76.50	77.30	7.9	8,740	0.09%
2022/06/13	28.1	76.60	13	75.70	75.70	15.1	8,821	0.17%
2022/06/10	6	77.85	4	78.55	78.50	2	8,757	0.02%
2022/06/09	0.1	78.30	7	78.47	78.40	-7	8,756	-0.08%
2022/06/08	11.2	77.94	4	78.00	77.90	7.2	8,770	0.08%
2022/06/07	6.1	77.11	7.9	77.70	77.80	-1.8	8,799	-0.02%
2022/06/06	0.1	77.30	10	77.07	77.60	-9.9	8,844	-0.11%
2022/06/02	2	76.15	2	76.40	76.20	0	8,997	0.00%
2022/06/01	2.1	76.36	5.3	76.61	76.10	-3.2	9,142	-0.04%
2022/05/31	6	74.65	4.8	75.48	77.10	1.2	9,138	0.01%
2022/05/30	2.5	74.58	7.2	74.38	75.00	-4.7	9,004	-0.05%
2022/05/27	0.1	73.00	1.6	72.83	72.80	-1.5	8,955	-0.02%
2022/05/26	2	71.90	2	72.45	72.00	0	9,021	0.00%
2022/05/25	0.1	72.00	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	4	72.23	0	0.00	71.70	4	9,462	0.04%
2022/05/23	3	72.70	4	72.85	72.70	-1	9,605	-0.01%
2022/05/20	7.2	72.61	4	72.95	72.70	3.2	9,745	0.03%
2022/05/19	20.5	71.92	3.4	72.08	71.90	17.1	9,872	0.17%
2022/05/18	1	71.50	4	73.45	73.80	-3	9,887	-0.03%
2022/05/17	4.2	70.18	1	71.10	71.30	3.2	9,881	0.03%
2022/05/16	6.4	70.47	3	70.57	70.20	3.4	9,838	0.03%
2022/05/13	13.3	71.08	10	69.51	71.50	3.3	9,759	0.03%
2022/05/12	14.4	70.68	4	70.45	69.80	10.4	9,667	0.11%
2022/05/11	8.8	74.04	3.9	73.44	73.40	4.9	9,487	0.05%
2022/05/10	4.7	73.15	3	73.40	74.30	1.7	9,478	0.02%
2022/05/09	18.9	75.12	10	74.89	74.00	8.9	9,401	0.09%
2022/05/06	13.2	75.80	7	76.24	76.40	6.2	9,293	0.07%
2022/05/05	27.9	77.73	26.7	78.23	77.70	1.2	9,294	0.01%
2022/05/04	12.5	79.72	7.2	80.22	80.30	5.3	8,937	0.06%
2022/05/03	21.2	78.92	18.3	79.45	79.60	2.9	8,877	0.03%
2022/04/29	15.3	78.22	3	77.93	78.30	12.3	8,755	0.14%
2022/04/28	16.7	78.32	60	77.29	77.50	-43.3	8,743	-0.50%
2022/04/27	36.1	77.67	60	77.07	78.90	-24	8,590	-0.28%
2022/04/26	6	74.50	4.8	74.50	74.50	1.2	7,745	0.02%
2022/04/25	1.4	67.04	5	67.22	67.80	-3.6	7,794	-0.05%
2022/04/22	10.1	68.82	16	68.91	69.10	-5.9	7,749	-0.08%
2022/04/21	4	70.00	0	0.00	69.90	4	7,781	0.05%
2022/04/20	1.5	70.33	0	0.00	70.30	1.5	7,799	0.02%
2022/04/19	0.4	70.85	0.3	70.60	70.20	0.1	7,905	0.00%
2022/04/18	11.9	70.87	48	69.83	69.80	-36.1	8,173	-0.44%
2022/04/15	11.9	72.79	10.8	72.52	72.50	1.1	8,063	0.01%
2022/04/14	6	74.51	8	73.80	73.80	-2.1	8,033	-0.03%
2022/04/13	10.4	74.34	0	0.00	74.30	10.4	8,065	0.13%
2022/04/12	28.8	75.28	61	74.41	73.20	-32.3	8,002	-0.40%
2022/04/11	21.7	78.93	19.5	77.83	77.80	2.2	7,785	0.03%
2022/04/08	26	78.63	13	79.08	79.10	13	7,767	0.17%
2022/04/07	31.6	79.05	23	77.76	77.50	8.6	7,746	0.11%
2022/04/06	13.2	78.70	5	79.80	79.80	8.2	7,673	0.11%
2022/04/01	11.6	78.60	12	79.03	79.10	-0.4	7,626	-0.01%
2022/03/31	15.8	78.68	28	79.23	79.30	-12.2	7,628	-0.16%
2022/03/30	20.7	79.49	14.5	79.44	79.10	6.2	7,624	0.08%
2022/03/29	10.3	78.84	2.5	79.10	79.20	7.8	7,527	0.10%
2022/03/28	21.5	76.47	22.6	76.86	77.20	-1.1	7,434	-0.01%
2022/03/25	17	75.97	12.3	76.73	77.20	4.6	7,414	0.06%
2022/03/24	9.2	74.80	6.3	75.06	75.10	2.9	7,271	0.04%
2022/03/23	3.1	74.00	6.3	74.71	74.90	-3.2	7,250	-0.04%
2022/03/22	7.5	72.82	12	73.05	73.60	-4.5	7,157	-0.06%
2022/03/21	45.2	71.97	4.2	71.19	71.90	40.9	7,055	0.58%
2022/03/18	1.6	71.47	1.4	71.85	73.00	0.2	6,990	0.00%
2022/03/17	6.5	70.44	0.1	70.80	70.80	6.4	6,786	0.09%
2022/03/16	14.9	70.60	12.4	69.91	70.10	2.5	6,737	0.04%
2022/03/15	2.2	71.58	42	71.69	71.70	-39.8	6,594	-0.60%
2022/03/14	2.4	72.40	0	0.00	72.10	2.4	6,578	0.04%
2022/03/11	15.1	71.22	11.4	71.44	72.10	3.7	6,614	0.06%
2022/03/10	13.1	71.49	3	71.60	71.90	10.1	6,630	0.15%
2022/03/09	10.6	69.49	3	68.80	69.90	7.6	6,627	0.11%
2022/03/08	23.7	68.72	33	68.18	67.60	-9.4	6,590	-0.14%
2022/03/07	24.8	71.28	15	70.60	70.60	9.8	6,421	0.15%
2022/03/04	10.4	73.43	12.1	73.36	73.30	-1.7	6,411	-0.03%
2022/03/03	13.1	73.41	6.6	73.54	73.60	6.5	6,550	0.10%
2022/03/02	4.4	71.72	4	72.25	72.40	0.4	6,620	0.01%
2022/03/01	17	71.12	1	72.30	72.00	16	6,599	0.24%
2022/02/25	17.3	71.62	15	72.35	71.60	2.3	6,532	0.04%
2022/02/24	50.6	73.31	34.2	71.74	71.50	16.4	6,388	0.26%
2022/02/23	18.3	72.38	13.4	73.20	74.40	4.9	6,141	0.08%
2022/02/22	34.8	71.11	22	71.59	71.80	12.8	6,098	0.21%
2022/02/21	11.7	69.92	11.1	71.73	71.90	0.6	5,982	0.01%
2022/02/18	7.3	68.52	75	68.63	69.90	-67.7	5,863	-1.15%
2022/02/17	3	68.30	14.2	68.79	68.80	-11.2	5,808	-0.19%
2022/02/16	3.2	67.81	1	67.80	67.80	2.2	5,947	0.04%
2022/02/15	11	67.73	2.8	67.84	67.50	8.2	6,047	0.14%
2022/02/14	10.3	67.71	11.8	67.82	67.50	-1.5	6,087	-0.02%
2022/02/11	13.1	68.37	3.1	68.37	68.90	10	6,110	0.16%
2022/02/10	3	67.90	11	68.33	68.80	-8	6,203	-0.13%
2022/02/09	2.7	67.67	1	68.00	67.70	1.7	6,179	0.03%
2022/02/08	58.4	68.00	23.1	68.06	67.70	35.3	6,283	0.56%
2022/02/07	0.1	66.00	30.4	66.58	67.20	-30.3	6,266	-0.48%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	14	63.48	1.2	63.37	63.40	12.8	6,480	0.20%
2022/01/24	6.3	63.87	0	0.00	64.40	6.3	6,577	0.10%
2022/01/21	12.7	65.21	7	64.91	64.80	5.7	6,731	0.08%
2022/01/20	5.6	65.62	7	66.49	66.30	-1.4	6,874	-0.02%
2022/01/19	6.2	66.58	3	66.00	66.00	3.2	7,402	0.04%
2022/01/18	2	67.40	10	67.39	67.00	-8	7,750	-0.10%
2022/01/17	5	66.46	3	66.77	66.80	2	7,872	0.03%
2022/01/14	12.6	66.70	31	66.91	66.00	-18.4	8,057	-0.23%
2022/01/13	12.3	66.33	32	66.19	67.00	-19.7	8,087	-0.24%
2022/01/12	36.1	66.85	14	66.49	66.50	22.1	8,079	0.27%
2022/01/11	23.8	65.54	87.5	65.85	67.00	-63.7	7,972	-0.80%
2022/01/10	1	63.20	4	63.50	63.90	-3	7,738	-0.04%
2022/01/07	3	63.10	0	0.00	62.80	3	7,732	0.04%
2022/01/06	5.1	63.76	6	64.07	63.60	-0.9	7,738	-0.01%
2022/01/05	0.1	63.00	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	4.2	63.19	0	0.00	63.20	4.2	7,864	0.05%
2022/01/03	0.1	63.50	1	63.90	63.60	-1	7,931	-0.01%
2021/12/30	2.2	63.55	1	63.80	63.80	1.2	7,940	0.02%
2021/12/29	0.3	63.13	0	0.00	63.50	0.3	8,031	0.00%
2021/12/28	0.2	63.00	0	0.00	63.00	0.2	8,085	0.00%
2021/12/27	8.2	62.90	0	63.30	63.00	8.2	8,192	0.10%
2021/12/24	0.3	63.37	0.4	63.50	63.30	-0.1	8,294	0.00%
2021/12/23	8	62.44	1	62.30	62.50	7	8,336	0.08%
2021/12/22	2	62.35	0	0.00	62.00	2	8,446	0.02%
2021/12/21	2	62.55	5.5	61.96	62.40	-3.5	8,678	-0.04%
2021/12/20	1.3	61.18	1.5	61.83	61.40	-0.2	9,124	0.00%
2021/12/17	3.1	61.51	1	61.90	61.30	2.1	9,432	0.02%
2021/12/16	13.2	61.77	39	62.11	61.80	-25.8	10,123	-0.25%
2021/12/15	1.1	61.86	1.7	61.94	61.90	-0.6	10,653	-0.01%
2021/12/14	2.3	61.09	3	61.10	61.00	-0.7	10,919	-0.01%
2021/12/13	11.1	62.11	17	61.98	61.60	-6	11,008	-0.05%
2021/12/10	5	63.30	0	0.00	63.20	5	11,117	0.04%
2021/12/09	0.5	64.10	0	0.00	64.00	0.5	11,358	0.00%
2021/12/08	21	64.40	2	64.50	64.10	19	11,789	0.16%
2021/12/07	1.4	63.81	1	64.60	64.40	0.4	12,028	0.00%
2021/12/06	2	63.00	3	62.80	63.00	-1	12,160	-0.01%
2021/12/03	29.5	63.77	1	63.70	63.40	28.5	12,276	0.23%
2021/12/02	13.5	63.94	1	64.20	63.70	12.5	12,428	0.10%
2021/12/01	5	64.72	2	64.33	64.80	3	12,676	0.02%
2021/11/30	12.1	64.73	3	65.23	64.20	9.1	12,675	0.07%
2021/11/29	20.7	63.50	20	63.29	63.80	0.7	12,668	0.01%
2021/11/26	19	65.30	3	65.10	64.90	16	12,667	0.13%
2021/11/25	2.3	66.81	1.4	67.20	66.70	0.9	12,678	0.01%
2021/11/24	2.1	66.75	2	67.00	66.90	0.1	12,709	0.00%
2021/11/23	2.5	66.63	0	0.00	66.50	2.5	12,738	0.02%
2021/11/22	8.2	66.66	18	66.96	66.70	-9.8	12,707	-0.08%
2021/11/19	21.8	67.63	7	67.23	67.10	14.8	12,660	0.12%
2021/11/18	3.3	68.62	1	68.60	68.70	2.2	12,521	0.02%
2021/11/17	11.2	68.60	11.4	68.88	68.90	-0.2	12,501	0.00%
2021/11/16	8.3	68.55	15	68.43	68.50	-6.7	12,484	-0.05%
2021/11/15	18.1	69.19	24.1	69.97	69.00	-6.1	12,470	-0.05%
2021/11/12	9.6	67.22	59	68.33	68.50	-49.4	12,312	-0.40%
2021/11/11	10.7	66.66	35.1	67.14	66.70	-24.4	12,278	-0.20%
2021/11/10	11.1	66.85	9.1	67.14	66.80	2	12,311	0.02%
2021/11/09	24.7	66.97	1.2	67.42	67.50	23.5	12,330	0.19%
2021/11/08	8	67.29	5.2	67.62	67.50	2.8	12,253	0.02%
2021/11/05	26.3	67.22	48	66.86	67.00	-21.7	12,270	-0.18%
2021/11/04	6.1	69.36	15	68.73	68.50	-8.9	12,132	-0.07%
2021/11/03	3	69.10	7	69.40	69.60	-4	12,059	-0.03%
2021/11/02	62.7	69.12	14	68.82	68.20	48.7	11,962	0.41%
2021/11/01	40.7	70.77	0	0.00	70.90	40.7	11,713	0.35%
2021/10/29	9.1	71.09	41.2	71.37	70.90	-32.1	11,593	-0.28%
2021/10/28	25.8	69.65	17	69.99	69.90	8.8	11,409	0.08%
2021/10/27	35.6	68.52	28.2	69.36	69.90	7.4	11,209	0.07%
2021/10/26	23.6	65.07	13	65.56	67.20	10.6	10,637	0.10%
2021/10/25	48.3	61.12	43	61.59	61.90	5.3	10,289	0.05%
2021/10/22	13	59.52	23.4	59.48	60.80	-10.4	10,202	-0.10%
2021/10/21	2	58.10	75.3	58.38	58.20	-73.3	10,106	-0.73%
2021/10/20	6	56.88	2	56.70	57.30	4	10,103	0.04%
2021/10/19	5	56.42	0	0.00	57.00	5	10,262	0.05%
2021/10/18	2	56.35	1	56.30	56.40	1	10,314	0.01%
2021/10/14	5	54.46	0	0.00	54.50	5	10,443	0.05%
2021/10/13	19.1	54.66	6.3	54.51	54.80	12.9	10,588	0.12%
2021/10/12	37.4	55.30	0	0.00	55.30	37.4	10,583	0.35%
2021/10/08	2.2	56.58	1	56.70	56.80	1.2	10,518	0.01%
2021/10/07	5	56.20	2	56.30	56.40	3	10,529	0.03%
2021/10/06	12	55.84	3	56.30	55.30	9	10,674	0.08%
2021/10/05	6	55.17	10	55.70	56.00	-4	10,724	-0.04%
2021/10/04	8.9	55.71	8	55.60	55.30	0.9	10,856	0.01%
2021/10/01	7.2	56.21	27.6	55.87	56.00	-20.4	11,058	-0.18%
2021/09/30	15.2	57.50	9	57.54	57.40	6.2	11,098	0.06%
2021/09/29	7.1	57.38	1	56.90	57.40	6.1	11,014	0.06%
2021/09/28	8.3	57.49	8	56.54	57.90	0.3	10,929	0.00%
2021/09/27	31	56.95	4.1	56.80	56.10	26.9	10,701	0.25%
2021/09/24	22.6	60.25	10	59.80	59.80	12.6	10,230	0.12%
2021/09/23	71.2	61.03	2.1	61.01	61.10	69.1	9,950	0.69%
2021/09/22	37.7	80.55	37.9	81.89	82.30	-0.3	9,324	0.00%
2021/09/17	9.6	84.50	19.7	84.79	85.00	-10.1	9,002	-0.11%
2021/09/16	19.6	84.23	7.7	84.23	83.90	11.9	8,754	0.14%
2021/09/15	14.2	83.48	19	84.48	84.60	-4.8	8,643	-0.06%
2021/09/14	14	81.45	8.4	81.69	83.50	5.5	8,435	0.07%
2021/09/13	37.1	81.85	16.7	82.73	81.50	20.4	8,187	0.25%
2021/09/10	19.4	80.31	3	80.50	81.20	16.4	7,808	0.21%
2021/09/09	26.8	77.85	6.6	77.04	78.50	20.3	7,588	0.27%
2021/09/08	12.7	75.30	19	75.07	75.10	-6.3	7,397	-0.09%
2021/09/07	7.5	74.81	2.6	75.15	76.10	4.9	7,242	0.07%
2021/09/06	11.9	72.76	11.1	74.27	73.60	0.8	7,053	0.01%
2021/09/03	1.8	70.19	5	70.70	69.90	-3.2	6,790	-0.05%
2021/09/02	12.9	69.29	32.4	69.39	69.40	-19.5	6,743	-0.29%
2021/09/01	9.6	71.16	1.1	71.04	71.30	8.5	6,592	0.13%
2021/08/31	11	67.21	4.1	68.89	69.30	6.9	6,396	0.11%
2021/08/30	1	67.40	5	67.60	67.60	-4	6,261	-0.06%
2021/08/27	0.6	66.00	7	66.39	66.90	-6.4	6,208	-0.10%
2021/08/26	9	65.39	1.1	65.32	65.30	7.9	6,145	0.13%
2021/08/25	2	65.20	3	65.27	65.40	-1	6,158	-0.02%
2021/08/24	1	64.70	4	64.70	64.80	-3	6,142	-0.05%
2021/08/23	1	64.70	1	64.30	64.80	0	6,169	0.00%
2021/08/20	6.1	63.21	7.6	62.98	63.00	-1.5	6,168	-0.02%
2021/08/19	0.1	64.00	11.1	64.24	63.60	-11	6,197	-0.18%
2021/08/18	8	64.18	47.2	63.29	65.40	-39.2	6,155	-0.64%
2021/08/17	7.2	65.18	10.1	64.21	63.50	-2.9	6,094	-0.05%
2021/08/16	22.8	66.56	24	65.89	65.90	-1.2	6,041	-0.02%
2021/08/13	7.6	67.54	7	67.99	67.80	0.6	5,959	0.01%
2021/08/12	8.6	65.64	5	65.82	67.00	3.6	5,897	0.06%
2021/08/11	2.5	65.15	31	65.58	65.30	-28.5	5,920	-0.48%
2021/08/10	8	64.70	1	64.50	64.50	7	5,951	0.12%
2021/08/09	5	64.44	11.4	65.12	64.90	-6.4	6,139	-0.10%
2021/08/06	1	64.30	0	0.00	64.70	1	6,274	0.02%
2021/08/05	2	64.80	0	0.00	64.70	2	6,402	0.03%
2021/08/04	0	0.00	5	64.88	65.00	-5	6,738	-0.07%
2021/08/03	1	63.50	1	64.00	64.30	0	6,917	0.00%
2021/08/02	0	63.00	6	63.20	63.60	-6	7,003	-0.09%
2021/07/30	8	62.68	5	62.32	62.40	3	6,997	0.04%
2021/07/29	4	61.78	2	62.30	62.20	2	7,027	0.03%
2021/07/28	7	61.03	2	61.35	61.40	5	7,070	0.07%
2021/07/27	4.7	63.16	1	62.60	62.10	3.7	7,230	0.05%
2021/07/26	1	66.00	25	65.69	64.80	-24	7,176	-0.33%
2021/07/23	1	66.40	8	65.48	66.40	-7	7,135	-0.10%
2021/07/22	1	64.80	0.5	65.00	65.00	0.5	6,977	0.01%
2021/07/21	9.2	64.94	8.1	65.27	65.10	1.2	6,938	0.02%
2021/07/20	0	66.00	2	65.70	65.80	-2	6,906	-0.03%
2021/07/19	34	66.54	4	67.58	66.60	30	6,888	0.44%
2021/07/16	0.5	59.76	1	64.90	65.60	-0.5	6,921	-0.01%
2021/07/15	2	64.45	1	64.70	64.80	1	6,945	0.01%
2021/07/14	7.2	63.03	1	62.90	63.30	6.2	6,955	0.09%
2021/07/13	9.4	64.25	3	64.23	64.00	6.4	7,001	0.09%
2021/07/12	26	64.87	10	64.78	65.40	16	6,962	0.23%
2021/07/09	18.6	62.53	11.1	62.52	62.90	7.5	6,865	0.11%
2021/07/08	13.1	60.79	4	61.55	62.90	9.1	6,744	0.13%
2021/07/07	6	58.87	6	58.52	59.10	0	6,524	0.00%
2021/07/06	0.4	56.80	3	56.97	56.80	-2.6	6,403	-0.04%
2021/07/05	0	0.00	2	56.70	56.70	-2	6,492	-0.03%
2021/07/02	1.3	56.45	0	0.00	56.40	1.3	6,586	0.02%
2021/07/01	1	56.50	3.1	56.60	56.60	-2.1	6,649	-0.03%
2021/06/30	0	57.10	0	0.00	56.60	0	6,742	0.00%
2021/06/29	8.4	56.85	1.3	57.00	56.70	7.2	6,807	0.11%
2021/06/28	13.3	57.23	12.5	55.49	57.60	0.9	6,848	0.01%
2021/06/25	0	54.70	0	0.00	54.80	0	6,779	0.00%
2021/06/24	2	54.30	0.2	54.20	54.20	1.8	7,383	0.02%
2021/06/23	0.1	53.90	2	53.90	54.00	-1.9	7,402	-0.03%
2021/06/22	2	54.00	0	0.00	53.80	2	7,489	0.03%
2021/06/21	3.1	53.84	5	54.10	53.90	-1.9	7,565	-0.03%
2021/06/18	4	53.30	4	53.48	54.00	0	7,566	0.00%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	3	53.47	0	0.00	53.40	3	7,669	0.04%
2021/06/15	2.1	53.60	3.1	53.57	53.70	-1	7,756	-0.01%
2021/06/11	5	53.20	2	53.35	53.20	3	7,884	0.04%
2021/06/09	0	0.00	2.5	52.14	52.10	-2.5	7,982	-0.03%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/07	10	52.07	0	0.00	52.20	10	8,253	0.12%
2021/06/04	8.1	52.40	1	52.40	52.50	7.1	8,346	0.09%
2021/06/03	3.2	52.70	6	52.60	52.70	-2.8	8,488	-0.03%
2021/06/02	1.1	52.41	2	52.50	52.50	-0.9	8,578	-0.01%
2021/06/01	0.2	52.40	5	52.50	52.50	-4.8	8,588	-0.06%
2021/05/31	7	52.26	0	0.00	52.50	7	8,689	0.08%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/27	5	51.80	0	0.00	52.00	5	8,795	0.06%
2021/05/25	2.1	51.88	4	51.90	51.70	-1.9	8,879	-0.02%
2021/05/24	3	51.20	0.1	51.80	51.50	2.9	8,946	0.03%
2021/05/21	5	51.64	10	51.50	51.70	-5	9,023	-0.06%
2021/05/20	0.1	51.20	0	0.00	51.00	0.1	9,068	0.00%
2021/05/19	0.2	51.60	0	0.00	51.20	0.2	9,040	0.00%
2021/05/18	9	49.99	20	50.07	51.00	-11	9,037	-0.12%
2021/05/17	2	48.85	24	48.75	48.45	-22	8,988	-0.24%
2021/05/14	2	51.90	6	51.23	51.00	-4	8,783	-0.05%
2021/05/13	1	50.00	5.2	49.94	49.85	-4.2	8,642	-0.05%
2021/05/12	11.2	51.03	23	49.96	50.20	-11.8	8,526	-0.14%
2021/05/11	5.2	54.28	18	54.33	53.80	-12.8	8,165	-0.16%
2021/05/10	0	0.00	3	54.17	54.60	-3	7,961	-0.04%
2021/05/07	0.2	53.10	10	53.25	53.50	-9.8	7,907	-0.12%
2021/05/06	0	0.00	1	53.20	53.00	-1	7,904	-0.01%
2021/05/05	10	52.30	1	52.90	52.50	9	7,852	0.11%
2021/05/04	8.2	52.77	10	53.97	52.20	-1.8	7,773	-0.02%
2021/05/03	12	53.25	3	53.13	53.10	9	7,497	0.12%
2021/04/29	14	53.31	3	53.20	53.10	11	7,427	0.15%
2021/04/28	3	53.63	0.3	53.90	53.70	2.7	7,378	0.04%
2021/04/27	1	53.90	5	53.94	54.10	-4	7,421	-0.05%
2021/04/26	2.9	54.05	25.4	54.24	54.30	-22.5	7,393	-0.30%
2021/04/23	0	0.00	10	52.93	53.20	-10	7,335	-0.14%
2021/04/22	7	53.21	2	54.20	52.70	5	7,311	0.07%
2021/04/21	8.1	53.82	14	53.76	54.10	-5.9	7,133	-0.08%
2021/04/20	1	52.90	2	52.80	53.10	-1	7,055	-0.01%
2021/04/19	13	52.95	2.2	52.93	53.10	10.8	7,025	0.15%
2021/04/16	3.5	51.07	1.2	51.22	51.40	2.3	6,894	0.03%
2021/04/15	5	49.95	1.5	50.00	50.10	3.5	6,783	0.05%
2021/04/14	9	49.46	7	49.80	49.55	2	6,728	0.03%
2021/04/13	15	49.97	15	49.90	49.85	0	6,716	0.00%
2021/04/12	1	49.85	10	49.80	49.95	-9	6,649	-0.14%
2021/04/09	7	49.34	6	49.45	49.45	1	6,629	0.02%
2021/04/08	38.2	49.96	1	49.75	49.80	37.2	6,544	0.57%
2021/04/07	6	49.93	4	49.98	50.00	2	6,455	0.03%
2021/04/06	22.1	49.97	3	50.12	50.00	19.1	6,395	0.30%
2021/04/01	1	49.40	3	49.63	49.60	-2	6,285	-0.03%
2021/03/31	2.5	49.58	17	49.35	49.50	-14.5	6,175	-0.23%
2021/03/30	6	48.68	12	48.71	48.90	-6	6,036	-0.10%
2021/03/29	49	48.96	34.3	48.48	48.85	14.7	5,902	0.25%
2021/03/26	1	45.40	2	45.45	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	3	44.87	45.20	-3	5,226	-0.06%
2021/03/24	3	44.48	1	45.20	44.40	2	5,136	0.04%
2021/03/23	6	45.05	1	44.75	45.20	5	5,052	0.10%
2021/03/22	0	0.00	6	44.60	44.85	-6	5,014	-0.12%
2021/03/19	4	44.30	1	44.65	44.55	3	4,970	0.06%
2021/03/18	5	45.52	3	45.15	45.15	2	4,895	0.04%
2021/03/17	2.3	45.27	15.3	45.21	45.30	-13	4,839	-0.27%
2021/03/16	18	44.21	7.5	44.16	44.40	10.5	4,730	0.22%
2021/03/15	0	0.00	15	43.47	43.75	-15	4,852	-0.31%
2021/03/12	9.6	43.43	4	43.31	43.30	5.6	4,930	0.11%
2021/03/11	3	44.23	5	44.12	43.80	-2	4,909	-0.04%
2021/03/10	8	43.79	29	44.04	43.85	-21	4,774	-0.44%
2021/03/09	4	43.08	10	43.22	43.50	-6	4,695	-0.13%
2021/03/08	2	42.60	6	42.72	42.75	-4	4,623	-0.09%
2021/03/05	2	42.15	1	42.00	42.15	1	4,621	0.02%
2021/03/04	3	42.17	7	42.33	42.20	-4	4,853	-0.08%
2021/03/03	6	42.02	7	42.00	42.05	-1	4,788	-0.02%
2021/03/02	24	41.88	2.1	41.67	41.60	21.9	4,714	0.46%
2021/02/26	1.1	41.41	0.1	41.65	41.70	1.1	4,687	0.02%
2021/02/25	1.3	41.65	0	0.00	41.65	1.3	4,612	0.03%
2021/02/24	13.1	41.60	15	42.11	41.45	-1.9	4,608	-0.04%
2021/02/23	5	41.66	14.5	41.67	41.75	-9.5	4,563	-0.21%
2021/02/22	5	41.22	1	41.20	41.20	4	4,583	0.09%
2021/02/19	1	40.89	0	0.00	40.90	1	4,526	0.02%
2021/02/18	4	40.60	0	0.00	40.90	4	4,534	0.09%
2021/02/01	3	38.90	0	0.00	38.80	3	4,840	0.06%
2021/01/29	1	38.75	0	0.00	38.75	1	4,864	0.02%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/22	1	39.50	2	39.50	39.60	-1	4,948	-0.02%
2021/01/21	1	39.35	1.1	39.78	39.50	-0.1	5,016	0.00%
2021/01/20	8	39.47	2	39.25	39.35	6	5,139	0.12%
2021/01/15	9	40.46	0	0.00	40.25	9	5,380	0.17%
2021/01/13	2	40.65	1	40.65	40.70	1	5,365	0.02%
2021/01/12	2	40.55	3	40.88	40.50	-1	5,374	-0.02%
2021/01/11	2	40.75	0	0.00	40.65	2	5,350	0.04%
2021/01/08	5	40.30	0	0.00	40.35	5	5,361	0.09%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	6	40.55	4	40.61	40.20	2	5,376	0.04%
2021/01/05	2	40.78	1	40.75	40.70	1	5,327	0.02%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/30	4	40.84	0	0.00	40.75	4	5,371	0.07%
2020/12/29	1	40.70	0	0.00	40.60	1	5,378	0.02%
2020/12/25	0	0.00	6	40.59	40.60	-6	5,433	-0.11%
2020/12/23	1	40.20	0	0.00	40.10	1	5,534	0.02%
2020/12/22	5	40.50	3	40.35	40.25	2	5,545	0.04%
2020/12/21	0	0.00	3	40.47	40.60	-3	5,573	-0.05%
2020/12/18	1	40.70	0	0.00	40.60	1	5,583	0.02%
2020/12/17	2	40.48	0	0.00	40.75	2	5,590	0.04%
2020/12/15	0	0.00	6.4	40.49	40.45	-6.4	5,575	-0.11%
2020/12/14	3	40.60	0	0.00	40.45	3	5,559	0.05%
2020/12/11	14.5	40.59	7	40.54	40.55	7.5	5,568	0.13%
2020/12/10	6	40.33	2	40.20	40.35	4	5,520	0.07%
2020/12/09	4	40.26	5	40.75	40.40	-1	5,490	-0.02%
2020/12/08	5.5	41.55	4	41.28	41.20	1.5	5,326	0.03%
2020/12/07	0	0.00	3	41.80	41.75	-3	5,223	-0.06%
2020/12/04	0	0.00	1	41.50	41.55	-1	5,175	-0.02%
2020/12/03	11	41.35	2	41.48	41.45	9	5,148	0.18%
2020/12/02	2	41.35	2	41.38	41.25	0	5,134	0.00%
2020/12/01	23	41.68	0	0.00	41.65	23	5,124	0.45%
2020/11/30	3	41.98	7	42.04	42.05	-4	5,073	-0.08%
2020/11/27	2	40.90	4	41.25	41.35	-2	4,872	-0.04%
2020/11/26	4	40.94	0	0.00	41.00	4	4,964	0.08%
2020/11/25	1	40.85	0	0.00	40.80	1	5,174	0.02%
2020/11/24	7	41.17	3	41.15	41.00	4	5,340	0.07%
2020/11/23	5	41.44	0	0.00	41.30	5	5,495	0.09%
2020/11/20	2.3	41.34	1	41.20	41.40	1.3	5,501	0.02%
2020/11/19	10	41.51	17	41.42	41.40	-7	5,590	-0.13%
2020/11/18	0	0.00	5	40.85	40.95	-5	5,553	-0.09%
2020/11/16	6	40.80	7	40.85	40.80	-1	5,871	-0.02%
2020/11/13	11	40.62	0	0.00	40.70	11	6,573	0.17%
2020/11/12	9.1	40.87	2	41.33	40.85	7.1	6,742	0.11%
2020/11/11	13.5	41.11	31	40.91	41.40	-17.5	6,913	-0.25%
2020/11/10	7	40.61	15	40.62	40.65	-8	6,835	-0.12%
2020/11/06	10	40.17	1	40.35	40.05	9	6,781	0.13%
2020/11/05	1	40.25	1	40.10	40.25	0	6,780	0.00%
2020/11/04	2	40.05	14	40.01	40.00	-12	6,756	-0.18%
2020/11/03	8	40.05	1	40.20	40.05	7	6,766	0.10%
2020/10/30	8	39.78	0	0.00	39.50	8	6,796	0.12%
2020/10/29	7.1	39.83	5	39.89	40.05	2.1	6,757	0.03%
2020/10/28	23.1	40.61	7	40.93	40.55	16.1	6,752	0.24%
2020/10/27	37	40.49	47.5	40.38	41.05	-10.5	6,679	-0.16%
2020/10/26	4	38.81	1	38.90	38.75	3	6,324	0.05%
2020/10/23	3	38.83	0	0.00	38.70	3	6,412	0.05%
2020/10/22	0.8	38.70	0	0.00	38.85	0.8	6,459	0.01%
2020/10/20	5	38.71	3	38.62	38.50	2	6,543	0.03%
2020/10/19	6	38.53	0	0.00	38.55	6	6,523	0.09%
2020/10/16	5	38.27	2.5	38.28	38.20	2.5	6,513	0.04%
2020/10/15	2	38.58	0	0.00	38.55	2	6,509	0.03%
2020/10/14	5	39.00	6.7	38.95	38.95	-1.7	6,508	-0.03%
2020/10/13	3.5	38.91	0.5	38.95	38.95	3	6,644	0.05%
2020/10/12	13	38.85	0	0.00	38.85	13	6,755	0.19%
2020/10/08	9	39.55	0	0.00	39.30	9	6,856	0.13%
2020/10/07	2.6	39.95	4	39.93	39.75	-1.4	6,888	-0.02%
2020/10/06	3	39.75	10	39.68	39.90	-7	6,927	-0.10%
2020/09/30	1	38.95	0	0.00	38.90	1	6,943	0.01%
2020/09/29	2.1	38.75	1	38.80	38.85	1.1	6,951	0.02%
2020/09/28	2	39.45	3	39.62	39.40	-1	6,890	-0.01%
2020/09/25	2	39.63	1	39.45	39.30	1	6,921	0.01%
2020/09/23	2	40.48	5	40.30	40.20	-3	7,020	-0.04%
2020/09/21	2	41.53	1	41.65	41.40	1	7,034	0.01%
2020/09/16	8	41.53	7	41.65	41.65	1	7,082	0.01%
2020/09/14	5	41.60	2	41.55	41.55	3	7,072	0.04%
2020/09/11	2	41.60	7	41.61	41.30	-5	7,096	-0.07%
2020/09/09	1	41.40	10	40.90	41.40	-9	7,137	-0.13%
2020/09/08	0	0.00	4.3	41.73	41.40	-4.3	7,177	-0.06%
2020/09/07	6	41.40	0	0.00	41.45	6	7,272	0.08%
2020/09/04	5	41.30	1	41.60	41.50	4	7,403	0.05%
2020/09/03	5	41.95	11	41.78	41.80	-6	7,475	-0.08%
2020/09/02	8	41.50	5	41.45	41.45	3	7,464	0.04%
2020/09/01	23	42.27	16	42.04	41.85	7	7,474	0.09%
2020/08/31	42	42.79	25	42.74	43.20	17	7,377	0.23%
2020/08/28	12	42.10	26	41.79	42.20	-14	7,189	-0.19%
2020/08/27	13	40.02	13	40.07	40.05	0	7,080	0.00%
2020/08/26	4	39.14	32	39.21	39.35	-28	6,946	-0.40%
2020/08/25	9	38.82	30	39.02	39.00	-21	6,912	-0.30%
2020/08/24	7	38.12	6	37.55	37.85	1	6,825	0.01%
2020/08/21	12	38.15	15	38.28	38.25	-3	6,772	-0.04%
2020/08/20	54	38.11	50	37.52	37.45	4	6,713	0.06%
2020/08/19	124	38.22	9	38.92	39.05	115	6,444	1.78%	大買/鉅額交易
2020/08/18	7	54.63	2	54.60	54.70	5	5,689	0.09%
2020/08/17	0	0.00	4	54.30	54.40	-4	5,504	-0.07%
2020/08/14	2	52.65	0	0.00	53.10	2	5,306	0.04%
2020/08/13	0	0.00	1	53.30	53.40	-1	5,255	-0.02%
2020/08/06	0	0.00	6	53.53	53.40	-6	5,230	-0.11%
2020/08/04	4	52.20	0	0.00	52.20	4	5,175	0.08%
2020/08/03	2	51.70	2	52.25	52.20	0	5,146	0.00%
2020/07/31	1	51.00	0	0.00	50.80	1	5,063	0.02%
2020/07/30	0	0.00	4	50.00	50.10	-4	5,001	-0.08%
2020/07/29	2	49.78	3	49.63	49.50	-1	4,963	-0.02%
2020/07/28	1	45.80	1	47.35	47.00	0	4,892	0.00%
2020/07/27	5	46.65	0	0.00	46.40	5	4,893	0.10%
2020/07/23	0	0.00	2	49.55	49.45	-2	4,880	-0.04%
2020/07/22	0	0.00	3	50.23	49.90	-3	4,941	-0.06%
2020/07/21	0	0.00	2	49.75	50.20	-2	4,939	-0.04%
2020/07/20	3	48.90	3	48.93	48.95	0	4,914	0.00%
2020/07/17	4	49.98	2	50.00	49.55	2	4,874	0.04%
2020/07/16	11	51.54	0	0.00	51.20	11	4,761	0.23%
2020/07/15	1	54.10	2	54.10	53.80	-1	4,637	-0.02%
2020/07/14	2	53.65	17	53.84	54.00	-15	4,523	-0.33%
2020/07/13	2	53.70	16	53.18	53.60	-14	4,460	-0.31%
2020/07/10	2	53.10	0	0.00	53.00	2	4,428	0.05%
2020/07/07	1	54.20	0	0.00	54.20	1	4,296	0.02%
2020/07/06	6	53.80	5	54.06	54.10	1	4,287	0.02%
2020/07/03	4	53.58	2	54.50	53.50	2	4,273	0.05%
2020/07/02	5	53.78	10	53.81	54.00	-5	4,302	-0.12%
2020/07/01	3	51.73	2	51.80	51.70	1	4,350	0.02%
2020/06/30	0	0.00	4	51.18	51.10	-4	4,565	-0.09%
2020/06/29	12	50.00	1	50.20	50.30	11	4,533	0.24%
2020/06/24	12	50.62	2	50.60	50.60	10	4,515	0.22%
2020/06/23	10	50.30	0	0.00	50.60	10	4,522	0.22%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/19	0	0.00	1	50.70	50.20	-1	4,583	-0.02%
2020/06/18	2	49.90	0	0.00	50.30	2	4,597	0.04%
2020/06/17	7	49.79	0	0.00	49.85	7	4,584	0.15%
2020/06/16	11	50.27	0	0.00	50.20	11	4,617	0.24%
2020/06/15	2	50.00	1	50.30	49.95	1	4,641	0.02%
2020/06/12	9	49.32	0	0.00	49.80	9	4,626	0.19%
2020/06/11	4	51.00	6	50.67	50.10	-2	4,573	-0.04%
2020/06/10	5	51.40	7	50.59	51.40	-2	4,436	-0.05%
2020/06/09	1	49.60	8	49.45	49.40	-7	4,373	-0.16%
2020/06/08	0	0.00	14	49.37	49.60	-14	4,375	-0.32%
2020/06/05	1	48.55	0	0.00	48.75	1	4,314	0.02%
2020/06/04	4	48.18	12	48.00	48.20	-8	4,284	-0.19%
2020/06/03	5	48.27	2	48.30	48.30	3	4,290	0.07%
2020/06/02	1	46.55	0	0.00	47.30	1	4,169	0.02%
2020/06/01	1.3	46.21	3	46.05	46.05	-1.7	4,098	-0.04%
2020/05/29	2	45.70	0	0.00	45.70	2	4,059	0.05%
2020/05/28	1	45.65	3	46.08	45.75	-2	3,998	-0.05%
2020/05/27	3	46.07	1	45.85	46.10	2	3,962	0.05%
2020/05/26	1	45.65	1	45.60	45.75	0	3,934	0.00%
2020/05/25	1	45.10	1	45.25	45.30	0	3,901	0.00%
2020/05/22	8	45.38	1	45.10	45.00	7	3,892	0.18%
2020/05/21	3	45.23	11	45.86	45.80	-8	3,845	-0.21%
2020/05/20	1	45.05	1	45.10	45.00	0	3,794	0.00%
2020/05/19	9	45.02	5	45.06	45.25	4	3,756	0.11%
2020/05/18	14	44.55	5	44.55	44.65	9	3,691	0.24%
2020/05/15	5	44.28	8	44.38	44.35	-3	3,640	-0.08%
2020/05/14	4	43.80	3	43.83	43.65	1	3,569	0.03%
2020/05/13	3	44.07	0	0.00	44.10	3	3,538	0.08%
2020/05/11	2	44.15	2	44.35	44.30	0	3,489	0.00%
2020/05/08	1	44.10	1	44.00	43.95	0	3,459	0.00%
2020/05/07	1	43.75	0	0.00	43.90	1	3,446	0.03%
2020/05/04	2	43.65	1	43.60	43.75	1	3,409	0.03%
2020/04/30	2	44.55	0	0.00	44.60	2	3,406	0.06%
2020/04/29	11	44.70	12	44.68	44.65	-1	3,369	-0.03%
2020/04/28	3	43.48	2	43.08	43.95	1	3,313	0.03%
2020/04/27	2	42.38	17	42.75	42.75	-15	3,294	-0.46%
2020/04/24	0	0.00	1	41.85	41.70	-1	3,219	-0.03%
2020/04/23	1	41.60	1	41.55	41.60	0	3,202	0.00%
2020/04/17	2	41.80	0	0.00	41.80	2	3,106	0.06%
2020/04/16	0	0.00	1	41.95	41.95	-1	3,052	-0.03%
2020/04/15	3	42.03	0	0.00	41.95	3	3,021	0.10%
2020/04/13	1	41.50	1	41.40	41.25	0	2,954	0.00%
2020/04/10	1	41.35	2	41.35	41.45	-1	2,942	-0.03%
2020/04/09	1	41.35	2	41.40	41.30	-1	2,923	-0.03%
2020/04/07	5	41.34	108	41.57	41.30	-103	2,832	-3.64%	大賣/鉅額交易
2020/04/06	7	41.77	10	41.85	41.95	-3	2,735	-0.11%
2020/04/01	8	41.96	3	41.90	42.00	5	2,553	0.20%
2020/03/27	7	34.69	0	0.00	34.80	7	2,431	0.29%
2020/03/26	2	33.35	0	0.00	33.75	2	2,530	0.08%
2020/03/25	9	32.93	0	0.00	33.40	9	2,631	0.34%
2020/03/24	1	31.45	1	30.60	31.45	0	2,628	0.00%
2020/03/23	1.1	30.10	1	30.15	30.10	0.1	2,638	0.00%
2020/03/17	1	34.10	2	34.35	34.05	-1	2,453	-0.04%
2020/03/13	0	0.00	7	35.94	37.45	-7	2,383	-0.29%
2020/03/12	0	0.00	1	39.50	39.40	-1	2,313	-0.04%
2020/03/11	0	0.00	10	41.10	40.70	-10	2,278	-0.44%
2020/03/10	5	40.00	0	0.00	40.35	5	2,289	0.22%
2020/03/09	1	40.85	0	0.00	40.30	1	2,273	0.04%
2020/03/06	1	42.20	0	0.00	41.75	1	2,220	0.05%
2020/02/27	0	0.00	1	41.35	41.05	-1	2,323	-0.04%
2020/02/24	32	41.90	0	0.00	41.85	32	2,350	1.36%
2020/02/19	3	43.03	1	42.50	42.95	2	2,428	0.08%
2020/02/07	30	42.22	0	0.00	42.10	30	2,780	1.08%
2020/02/06	0	0.00	3	42.58	42.70	-3	2,780	-0.11%
2020/02/05	0	0.00	2	42.00	42.05	-2	2,784	-0.07%
2020/02/04	15	41.75	0	0.00	41.70	15	2,775	0.54%
2020/01/31	0	0.00	1	42.65	42.45	-1	2,736	-0.04%
2020/01/30	0	0.00	3	43.85	42.10	-3	2,738	-0.11%
2020/01/15	0	0.00	1	45.20	45.10	-1	2,781	-0.04%
2020/01/14	5	45.45	0	0.00	45.25	5	2,790	0.18%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2019/12/27	0	0.00	6	45.38	45.40	-6	2,945	-0.20%
2019/12/26	0	0.00	0.6	45.15	45.15	-0.6	2,932	-0.02%
2019/12/25	3	45.20	2	45.20	45.20	1	2,932	0.03%
2019/12/24	1	44.45	0	0.00	44.70	1	2,909	0.03%
2019/12/23	71	43.91	0	0.00	43.90	71	2,739	2.59%
2019/12/20	3	44.80	0	0.00	43.90	3	2,586	0.12%
2019/12/19	5	44.12	2	44.20	44.30	3	2,435	0.12%
2019/12/17	9	45.50	0	0.00	45.60	9	2,336	0.39%
2019/12/06	1	45.95	0	0.00	45.80	1	2,178	0.05%
2019/12/05	5	45.85	0	0.00	45.85	5	2,159	0.23%
2019/12/02	1	46.00	0	0.00	45.75	1	2,120	0.05%
2019/11/29	1	46.00	1	46.10	45.60	0	2,116	0.00%
2019/11/28	2	46.78	0	0.00	46.35	2	2,073	0.10%
2019/11/27	0	0.00	1	46.45	46.45	-1	2,060	-0.05%
2019/11/26	1	46.90	0	0.00	46.25	1	2,046	0.05%
2019/11/25	3	46.40	0	0.00	46.75	3	1,976	0.15%
2019/11/22	3	46.48	0	0.00	46.45	3	1,992	0.15%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.85	2	47.40	47.40	-1	1,928	-0.05%
2019/11/18	0	0.00	1	47.65	47.65	-1	1,887	-0.05%
2019/11/15	1	48.15	0	0.00	48.15	1	1,869	0.05%
2019/11/14	10	47.23	6	48.62	48.30	4	1,824	0.22%
2019/11/13	3	46.07	6	46.35	45.80	-3	1,658	-0.18%
2019/11/08	0	0.00	1	47.40	47.35	-1	1,751	-0.06%
2019/11/06	3	47.17	0	0.00	47.45	3	1,752	0.17%
2019/11/01	1	46.30	6	46.40	46.50	-5	1,738	-0.29%
2019/10/29	1	46.40	1	45.90	45.90	0	1,724	0.00%
2019/10/25	0	0.00	1	46.60	46.55	-1	1,690	-0.06%
2019/10/24	1	46.50	0	0.00	46.75	1	1,682	0.06%
2019/10/23	1	45.95	0	0.00	45.95	1	1,629	0.06%
2019/10/22	0	0.00	1	45.70	45.25	-1	1,598	-0.06%
2019/10/21	0	0.00	20.7	45.84	45.75	-20.7	1,589	-1.30%
2019/10/18	0	0.00	3	45.53	45.50	-3	1,569	-0.19%
2019/10/17	1	45.20	7	45.19	45.30	-6	1,529	-0.39%
2019/10/16	1	44.45	0	0.00	44.45	1	1,472	0.07%
2019/10/15	0	0.00	1	44.05	44.30	-1	1,464	-0.07%
2019/10/14	1	43.80	0	0.00	43.30	1	1,437	0.07%
2019/10/09	0	0.00	1	43.35	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	1	43.55	43.60	-1	1,423	-0.07%
2019/10/07	1	42.95	0	0.00	42.95	1	1,396	0.07%
2019/10/01	0	0.00	2	41.83	42.05	-2	1,406	-0.14%
2019/09/27	2	41.60	0	0.00	41.50	2	1,438	0.14%
2019/09/16	0	0.00	3	43.40	43.45	-3	1,866	-0.16%
2019/09/12	0	0.00	2	43.10	43.10	-2	1,922	-0.10%
2019/09/11	0	0.00	1	43.25	43.00	-1	1,993	-0.05%
2019/09/06	0	0.00	0.2	42.90	42.90	-0.2	2,004	-0.01%
2019/09/05	1	43.15	0	0.00	43.10	1	2,019	0.05%
2019/09/03	0	0.00	2	42.83	42.50	-2	2,025	-0.10%
2019/08/27	4	42.36	1	42.00	41.80	3	2,060	0.15%
2019/08/26	3	42.63	4	42.46	42.45	-1	2,026	-0.05%
2019/08/22	3	43.23	0	0.00	43.20	3	2,021	0.15%
2019/08/21	1	42.40	3	42.80	42.85	-2	2,063	-0.10%
2019/08/20	1	43.00	0	0.00	42.50	1	2,063	0.05%
2019/08/19	1	43.20	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.20	0	0.00	43.20	1	2,045	0.05%
2019/08/15	9	43.27	10	43.28	43.40	-1	2,022	-0.05%
2019/08/14	9	42.99	0	0.00	42.75	9	1,953	0.46%
2019/08/02	0	40.60	0	0.00	40.35	0	1,920	0.00%
2019/07/30	0	0.00	1	42.05	41.50	-1	1,962	-0.05%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/19	0	0.00	1	42.00	41.85	-1	1,976	-0.05%
2019/07/18	1	41.35	1	41.55	41.60	0	1,987	0.00%
2019/07/17	0	0.00	30	41.35	41.35	-30	1,998	-1.50%
2019/07/15	20	41.95	0	0.00	42.00	20	2,014	0.99%
2019/07/12	0	0.00	0.7	42.30	42.30	-0.7	2,069	-0.03%
2019/07/08	3	42.80	6	42.43	42.50	-3	2,145	-0.14%
2019/07/05	1	42.85	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	2	44.55	44.55	-2	2,199	-0.09%
2019/07/03	2	44.25	0	0.00	44.25	2	2,199	0.09%
2019/07/02	7	44.01	0	0.00	43.90	7	2,245	0.31%
2019/06/28	3	44.43	0	0.00	44.40	3	2,274	0.13%
2019/06/27	6	44.90	0	0.00	44.80	6	2,290	0.26%
2019/06/26	5	45.50	0	0.00	45.30	5	2,392	0.21%
2019/06/25	0	0.00	2	45.00	46.25	-2	2,402	-0.08%
2019/06/24	4	45.23	5	45.01	45.50	-1	2,274	-0.04%
2019/06/21	2	44.58	2	44.58	44.40	0	2,139	0.00%
2019/06/20	0	0.00	1	44.25	44.20	-1	2,005	-0.05%
2019/06/19	2	43.10	6	42.93	43.65	-4	1,965	-0.20%
2019/06/17	1	42.10	1	42.10	42.20	0	1,881	0.00%
2019/06/12	5	42.18	0	0.00	42.20	5	1,923	0.26%
2019/06/11	1	42.15	1	42.05	42.20	0	1,914	0.00%
2019/06/05	0	0.00	2	41.30	40.90	-2	1,907	-0.10%
2019/06/04	2	40.65	0	0.00	40.95	2	1,909	0.10%
2019/05/29	0	0.00	1	40.55	40.15	-1	1,882	-0.05%
2019/05/28	1	41.20	0	0.00	40.75	1	1,887	0.05%
2019/05/14	10	40.40	3	40.55	39.90	7	1,882	0.37%
2019/05/13	2	39.78	0	0.00	39.60	2	1,847	0.11%
2019/05/10	10	40.40	0	0.00	40.45	10	1,834	0.55%
2019/05/09	1	39.90	1.3	40.04	39.90	-0.3	1,843	-0.02%
2019/05/08	1	41.00	1	41.00	40.90	0	1,814	0.00%
2019/04/29	0.1	41.80	0.2	41.80	41.80	-0.1	1,781	0.00%
2019/04/24	5	42.00	0	0.00	41.85	5	1,764	0.28%
2019/04/22	0	0.00	2	42.70	42.50	-2	1,735	-0.12%
2019/04/19	1	42.95	0	0.00	42.75	1	1,732	0.06%
2019/04/18	2	42.38	2	42.60	41.75	0	1,696	0.00%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/09	2	44.20	78	44.10	44.20	-76	1,492	-5.09%
2019/04/08	2	44.80	0	0.00	44.60	2	1,455	0.14%
2019/04/03	0	0.00	4	45.15	45.05	-4	1,400	-0.29%
2019/04/02	0	0.00	2	46.00	45.60	-2	1,376	-0.15%
2019/04/01	0	0.00	2	46.05	45.80	-2	1,361	-0.15%
2019/03/29	3	45.50	7	45.03	46.60	-4	1,337	-0.30%
2019/03/28	0	0.00	32	46.66	46.60	-32	1,231	-2.60%
2019/03/27	0	0.00	20	47.50	47.45	-20	1,229	-1.63%
2019/03/26	0	0.00	25	48.22	48.20	-25	1,224	-2.04%
2019/03/25	0	0.00	25	47.50	47.85	-25	1,222	-2.05%
2019/03/22	0	0.00	30	48.15	48.25	-30	1,209	-2.48%
2019/03/20	0	0.00	5	48.70	48.75	-5	1,189	-0.42%
2019/03/19	0	0.00	1	48.70	48.65	-1	1,189	-0.08%
2019/03/18	10	48.55	22	48.47	48.55	-12	1,184	-1.01%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/05	0	0.00	1	48.30	48.15	-1	1,219	-0.08%
2019/03/04	0	48.25	1	48.35	48.30	-1	1,226	-0.08%
2019/02/25	0	0.00	0.7	48.20	48.45	-0.7	1,206	-0.06%
2019/02/22	0.3	48.30	17	48.55	48.55	-16.7	1,218	-1.37%
2019/02/19	2	47.83	0	0.00	47.85	2	1,212	0.16%
2019/02/18	0	0.00	2	47.53	47.60	-2	1,231	-0.16%
2019/02/14	0.2	46.90	0	0.00	46.95	0.2	1,216	0.02%
2019/01/11	2	47.15	0	0.00	46.95	2	1,327	0.15%
2019/01/10	0	0.00	1	47.00	47.00	-1	1,343	-0.07%
2019/01/08	1	45.60	0	0.00	45.50	1	1,382	0.07%
2019/01/07	0	0.00	1	46.00	46.20	-1	1,416	-0.07%
2019/01/03	0	0.00	1	44.85	45.00	-1	1,621	-0.06%
2018/12/25	1	44.30	0	0.00	44.40	1	2,029	0.05%
2018/12/13	0	0.00	1.2	47.65	47.90	-1.2	2,460	-0.05%
2018/12/11	1	47.00	0	0.00	47.00	1	2,541	0.04%
2018/12/04	0	0.00	1	49.10	48.60	-1	2,662	-0.04%
2018/11/30	0.4	48.60	0	0.00	48.95	0.4	2,651	0.02%
2018/11/29	0	0.00	3	48.50	48.25	-3	2,613	-0.11%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/21	20	47.85	0	0.00	47.85	20	2,676	0.75%
2018/11/19	3	47.25	0	0.00	47.25	3	2,797	0.11%
2018/11/16	0	0.00	14.8	46.24	46.20	-14.8	2,816	-0.53%
2018/11/13	0	0.00	2	44.50	44.60	-2	2,896	-0.07%
2018/11/08	15	44.20	0	0.00	44.25	15	2,940	0.51%
2018/11/05	0.4	43.00	2	42.83	43.00	-1.6	3,038	-0.05%
2018/10/29	0	0.00	1	42.15	41.85	-1	3,074	-0.03%
2018/10/26	7	42.90	7	42.40	42.30	0	3,093	0.00%
2018/10/25	0	0.00	1.3	42.43	42.05	-1.3	3,181	-0.04%
2018/10/19	2	43.75	0	0.00	43.85	2	3,340	0.06%
2018/10/18	0	0.00	0.7	44.50	44.35	-0.7	3,332	-0.02%
2018/10/16	0	0.00	0.4	44.90	44.80	-0.4	3,318	-0.01%
2018/10/12	0	0.00	1	45.75	46.05	-1	3,288	-0.03%
2018/10/11	1	45.60	14.2	47.72	45.40	-13.2	3,248	-0.41%
2018/10/08	0	0.00	5	50.60	50.50	-5	3,142	-0.16%
2018/09/26	0	0.00	2	35.95	35.75	-2	3,086	-0.06%
2018/09/21	0	0.00	2	35.15	35.15	-2	2,902	-0.07%
2018/09/20	1	34.65	0	0.00	34.70	1	2,886	0.03%
2018/09/18	1	35.35	2	35.28	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	2.4	34.92	35.20	-2.4	2,866	-0.08%
2018/09/14	12	34.84	1	35.00	35.05	11	2,836	0.39%
2018/09/13	0	0.00	7	34.28	34.80	-7	2,776	-0.25%
2018/09/12	0	0.00	5	34.00	34.05	-5	2,740	-0.18%
2018/09/10	1	33.35	5	33.35	33.15	-4	2,820	-0.14%
2018/09/07	2	33.45	1	33.80	33.45	1	2,866	0.03%
2018/09/06	0	0.00	5	33.60	33.80	-5	2,880	-0.17%
2018/09/05	5	33.80	6	33.80	33.75	-1	2,908	-0.03%
2018/09/03	6	34.26	5	34.09	34.10	1	2,918	0.03%
2018/08/30	0	0.00	1	34.35	34.45	-1	2,931	-0.03%
2018/08/28	0	0.00	3	34.20	34.25	-3	3,064	-0.10%
2018/08/27	5	34.30	0	0.00	34.10	5	3,138	0.16%
2018/08/24	1	34.25	0	0.00	34.30	1	3,172	0.03%
2018/08/17	0	0.00	1	34.45	34.30	-1	3,336	-0.03%
2018/08/16	16	34.29	0	0.00	34.30	16	3,333	0.48%
2018/08/15	5	34.50	1	34.55	34.30	4	3,299	0.12%
2018/08/14	0	0.00	0.4	33.95	34.00	-0.4	3,240	-0.01%
2018/08/10	2	33.75	0	0.00	33.90	2	3,247	0.06%
2018/08/09	2	34.00	0	0.00	33.70	2	3,259	0.06%
2018/08/03	0	0.00	13	34.06	34.20	-13	3,298	-0.39%
2018/08/02	1	33.70	0	0.00	33.55	1	3,269	0.03%
2018/07/30	0	0.00	10	33.55	33.65	-10	3,213	-0.31%
2018/07/27	6	33.65	6	33.65	33.75	0	3,252	0.00%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	5	33.55	33.50	-5	3,295	-0.15%
2018/07/18	1	35.00	6	35.05	35.00	-5	3,209	-0.16%
2018/07/16	10	35.00	0	0.00	34.95	10	3,242	0.31%
2018/07/11	5	34.70	0	0.00	34.60	5	3,474	0.14%
2018/07/05	1	34.30	1	33.95	33.80	0	3,893	0.00%
2018/07/04	0	0.00	1.2	34.30	34.20	-1.2	4,025	-0.03%
2018/07/02	6	34.90	1	35.10	34.70	5	4,195	0.12%
2018/06/29	0	0.00	2	35.00	35.20	-2	4,203	-0.05%
2018/06/27	0	0.00	1	34.90	34.70	-1	4,224	-0.02%
2018/06/26	7	35.01	0	0.00	35.05	7	4,254	0.16%
2018/06/25	5	36.00	0	0.00	35.65	5	4,274	0.12%
2018/06/22	10	35.70	0	0.00	35.70	10	4,728	0.21%
2018/06/21	1	35.95	0	0.00	36.00	1	4,742	0.02%
2018/06/19	1	35.65	0	0.00	35.60	1	4,845	0.02%
2018/06/13	1	35.90	15	35.95	35.80	-14	4,796	-0.29%
2018/06/12	2	36.15	0	0.00	36.15	2	4,798	0.04%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	2	36.95	3	37.18	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	2	36.45	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	7	36.45	36.45	-7	4,801	-0.15%
2018/06/01	0	0.00	2	36.00	35.95	-2	4,835	-0.04%
2018/05/31	0.4	35.95	0	0.00	36.15	0.4	4,804	0.01%
2018/05/29	0.3	35.65	0	0.00	35.65	0.3	4,747	0.01%
2018/05/28	1	35.85	0	0.00	35.70	1	4,756	0.02%
2018/05/25	0	0.00	5	35.80	35.80	-5	4,776	-0.10%
2018/05/22	0	0.00	19	36.00	35.80	-19	4,844	-0.39%
2018/05/18	0	0.00	32	35.35	35.35	-32	4,858	-0.66%
2018/05/17	1	35.65	0	0.00	35.60	1	4,913	0.02%
2018/05/16	3	36.00	3	35.80	35.80	0	4,922	0.00%
2018/05/15	2	35.68	10	35.85	35.60	-8	4,940	-0.16%
2018/05/14	30	35.60	3	35.95	35.85	27	5,091	0.53%
2018/05/09	3	35.35	0	0.00	35.45	3	5,117	0.06%
2018/05/07	5	35.20	10	35.40	35.40	-5	5,185	-0.10%
2018/05/02	0	0.00	3	35.77	36.00	-3	5,291	-0.06%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/25	12	35.75	0	0.00	35.85	12	5,332	0.23%
2018/04/24	0	0.00	2	35.98	36.10	-2	5,321	-0.04%
2018/04/23	1	36.30	1	36.20	36.30	0	5,321	0.00%
2018/04/20	1	36.50	9	36.20	36.45	-8	5,356	-0.15%
2018/04/19	0	0.00	10	36.10	36.25	-10	5,352	-0.19%
2018/04/18	16	36.00	3	35.90	36.00	13	5,335	0.24%
2018/04/16	17	36.50	6	36.57	36.50	11	5,231	0.21%
2018/04/13	0	0.00	3	36.40	36.50	-3	5,228	-0.06%
2018/04/12	0	36.00	19	36.55	36.20	-19	5,221	-0.36%
2018/04/11	7	35.89	3	35.93	35.80	4	5,124	0.08%
2018/04/10	7	35.68	0	0.00	35.60	7	5,051	0.14%
2018/04/09	0	0.00	18	34.90	35.40	-18	4,957	-0.36%
2018/03/31	0	0.00	14	34.30	34.10	-14	4,784	-0.29%
2018/03/29	1	34.30	0	0.00	34.30	1	4,727	0.02%
2018/03/28	6	34.25	0	0.00	34.45	6	4,707	0.13%
2018/03/27	17	34.81	35	35.28	34.55	-18	4,635	-0.39%
2018/03/26	0	0.00	21	34.00	33.90	-21	4,144	-0.51%
2018/03/23	1	33.30	0	0.00	33.90	1	4,117	0.02%
2018/03/22	0	0.00	4	34.43	34.00	-4	4,039	-0.10%
2018/03/21	5	34.45	1	34.30	34.35	4	3,971	0.10%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/19	0	0.00	7	33.89	33.90	-7	3,880	-0.18%
2018/03/16	0	0.00	20	33.75	33.65	-20	3,862	-0.52%
2018/03/15	0	0.00	5	33.81	33.90	-5	3,810	-0.13%
2018/03/14	0	0.00	1	33.65	33.40	-1	3,735	-0.03%
2018/03/13	3	33.50	15	33.45	33.55	-12	3,726	-0.32%
2018/03/12	2	33.68	2	33.80	33.70	0	3,719	0.00%
2018/03/08	0	0.00	36	33.51	33.35	-36	3,730	-0.96%
2018/03/07	0	0.00	5	33.24	33.20	-5	3,665	-0.14%
2018/03/06	0	0.00	5	32.62	32.60	-5	3,602	-0.14%
2018/03/05	2	32.90	4	32.84	32.35	-2	3,664	-0.05%
2018/03/02	0	0.00	2	32.50	32.40	-2	3,639	-0.05%
2018/03/01	0	0.00	1	31.95	32.50	-1	3,660	-0.03%
2018/02/27	20	32.40	1	33.00	32.15	19	3,672	0.52%
2018/02/21	0	0.00	2	31.70	31.65	-2	4,040	-0.05%
2018/02/07	5	31.08	0	0.00	30.85	5	4,550	0.11%
2018/02/06	3	31.05	0	0.00	30.70	3	4,537	0.07%
2018/02/05	39	32.30	0	0.00	32.45	39	4,464	0.87%
2018/02/02	5	32.80	0	0.00	32.80	5	4,430	0.11%
2018/01/31	21	33.59	1	33.60	33.45	20	4,616	0.43%
2018/01/30	0	0.00	36	33.38	33.05	-36	4,627	-0.78%
2018/01/29	10	33.75	0	0.00	33.65	10	4,610	0.22%
2018/01/26	3	33.60	0	0.00	33.65	3	4,610	0.07%
2018/01/25	1	34.00	2	33.93	33.95	-1	4,586	-0.02%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/23	1	33.30	30.2	33.40	33.35	-29.2	4,566	-0.64%
2018/01/22	0	0.00	6	33.41	33.55	-6	4,618	-0.13%
2018/01/19	1	33.35	51	33.50	33.20	-50	4,683	-1.07%
2018/01/18	0	0.00	1.8	33.71	33.65	-1.8	4,640	-0.04%
2018/01/17	51	33.86	0	0.00	33.80	51	4,614	1.11%
2018/01/16	0	0.00	5	33.87	33.95	-5	4,600	-0.11%
2018/01/15	0	0.00	10	33.65	33.65	-10	4,564	-0.22%
2018/01/12	0	0.00	1.4	33.32	33.40	-1.4	4,529	-0.03%
2018/01/11	0	0.00	3	33.58	33.35	-3	4,519	-0.07%
2018/01/09	2	32.90	0.2	33.15	33.30	1.8	4,468	0.04%
2018/01/08	9	33.20	16	33.22	33.30	-7	4,471	-0.16%
2018/01/05	0	0.00	3	33.03	33.10	-3	4,407	-0.07%
2018/01/04	5	32.70	1	32.40	32.55	4	4,335	0.09%
2018/01/03	0	0.00	2	32.50	32.40	-2	4,313	-0.05%