潤泰新 (9945)-元大-大益券商分點個股進出

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
38.75
漲跌
▲0.85
漲幅
+2.24%
成交量
18,086張
產業
上市其他類股
908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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	12	38.71	4	38.63	38.75	8	6,442	0.12%
2024/04/26	1.1	37.71	2.5	37.62	37.90	-1.4	6,187	-0.02%
2024/04/25	0	0.00	2.2	36.85	36.85	-2.2	5,946	-0.04%
2024/04/24	0.1	36.80	5	36.95	36.85	-5	5,939	-0.08%
2024/04/23	0	0.00	4.2	36.94	36.95	-4.2	5,998	-0.07%
2024/04/22	1.5	36.60	16	36.66	36.60	-14.5	6,018	-0.24%
2024/04/19	16.1	35.78	10	35.85	36.15	6.1	5,776	0.11%
2024/04/18	3	36.17	15	36.40	36.45	-12	5,567	-0.22%
2024/04/17	12	34.55	2	34.75	34.85	10	5,274	0.19%
2024/04/16	23.1	34.66	0	0.00	34.45	23.1	5,263	0.44%
2024/04/15	1.5	35.27	5	34.90	35.20	-3.5	5,183	-0.07%
2024/04/11	2	34.75	0	0.00	34.90	2	5,142	0.04%
2024/04/10	1	35.10	1	35.05	35.00	0	5,094	0.00%
2024/04/09	0	0.00	0	34.65	34.95	0	5,171	0.00%
2024/04/08	0	0.00	8.7	34.47	34.50	-8.7	5,354	-0.16%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/04/02	1	35.00	3	35.05	35.05	-2	5,487	-0.04%
2024/03/28	1	35.60	1	35.05	35.05	0	5,454	0.00%
2024/03/27	0	0.00	2	35.20	35.25	-2	5,412	-0.04%
2024/03/26	0	0.00	5	35.05	35.20	-5	5,387	-0.09%
2024/03/25	1	35.55	0	0.00	35.15	1	5,356	0.02%
2024/03/22	1	35.35	6	34.97	35.10	-5	5,335	-0.09%
2024/03/21	1	34.75	3.6	35.04	35.35	-2.6	5,325	-0.05%
2024/03/20	16.2	34.05	1	34.15	34.15	15.2	5,712	0.27%
2024/03/19	6.5	34.19	1	34.45	34.10	5.5	5,745	0.10%
2024/03/18	11.6	34.78	4	34.80	34.70	7.6	5,617	0.13%
2024/03/15	4	35.03	1	35.05	35.00	3	5,568	0.05%
2024/03/14	26.8	35.45	13	35.40	35.50	13.8	5,457	0.25%
2024/03/13	10	36.95	4	36.88	36.85	6	5,191	0.12%
2024/03/12	22	36.77	21	36.56	36.95	1	5,182	0.02%
2024/03/11	4	36.50	4	36.48	36.40	0	5,193	0.00%
2024/03/08	24.1	35.87	7	35.91	35.85	17.1	5,166	0.33%
2024/03/07	7.1	35.77	0	0.00	35.85	7.1	5,293	0.13%
2024/03/06	4.2	36.00	2	36.05	36.15	2.2	5,262	0.04%
2024/03/05	4.1	35.68	0.7	35.65	35.65	3.4	5,284	0.06%
2024/03/04	5.9	35.84	0	0.00	35.65	5.9	5,303	0.11%
2024/03/01	6.7	36.02	1	36.10	36.00	5.7	5,261	0.11%
2024/02/29	1.1	35.90	6	36.00	36.35	-4.9	5,261	-0.09%
2024/02/27	6.1	36.37	0	0.00	36.20	6.1	5,240	0.12%
2024/02/26	10	36.70	0	0.00	36.65	10	5,247	0.19%
2024/02/22	0	0.00	1	37.15	37.05	-1	5,303	-0.02%
2024/02/21	0.1	36.85	1	36.85	36.85	-0.9	5,353	-0.02%
2024/02/20	1	37.20	0	0.00	36.95	1	5,374	0.02%
2024/02/19	7.1	36.72	9.3	36.83	37.15	-2.2	5,410	-0.04%
2024/02/16	0.1	36.20	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	2.2	35.67	0	0.00	36.10	2.2	5,583	0.04%
2024/02/05	0.3	35.85	0	0.00	35.75	0.3	5,539	0.01%
2024/01/31	0.2	35.90	0	0.00	35.75	0.2	5,471	0.00%
2024/01/29	3	36.35	1	36.30	36.35	2	5,475	0.04%
2024/01/26	1	36.20	10	36.26	36.35	-9	5,520	-0.16%
2024/01/25	0.3	35.97	0	0.00	35.80	0.3	5,497	0.01%
2024/01/24	1.1	36.28	5	36.20	36.00	-3.9	5,483	-0.07%
2024/01/23	0.1	35.70	0	0.00	35.60	0.1	5,510	0.00%
2024/01/19	1	35.50	39	35.31	35.45	-38	5,473	-0.69%
2024/01/18	4	34.91	0	0.00	34.80	4	5,448	0.07%
2024/01/17	19.1	35.24	0	0.00	34.90	19.1	5,386	0.35%
2024/01/16	12	36.06	0	0.00	35.90	12	5,227	0.23%
2024/01/11	2	36.90	0	0.00	37.00	2	5,185	0.04%
2024/01/10	3	37.00	0	0.00	36.95	3	5,178	0.06%
2024/01/09	2.2	37.31	0	0.00	37.20	2.2	5,158	0.04%
2024/01/08	7.1	37.65	4	38.30	37.65	3.1	5,099	0.06%
2024/01/05	1	38.05	1	38.40	38.05	0	5,057	0.00%
2024/01/04	2	38.63	0.3	38.60	38.55	1.8	5,023	0.03%
2024/01/03	0	0.00	11	38.88	38.70	-11	5,005	-0.22%
2024/01/02	1	38.70	7.3	39.01	39.25	-6.3	4,893	-0.13%
2023/12/29	4	37.70	0	0.00	37.75	4	4,681	0.09%
2023/12/28	12	37.62	7	37.71	37.85	5	4,656	0.11%
2023/12/27	1	36.90	0	0.00	37.00	1	4,579	0.02%
2023/12/20	0	0.00	0.2	36.88	36.85	-0.2	4,832	0.00%
2023/12/19	20	36.48	1	36.55	36.45	19	4,859	0.39%
2023/12/15	32	36.94	7	37.00	36.75	25	4,782	0.52%
2023/12/14	1.4	36.95	6	36.80	36.95	-4.6	4,295	-0.11%
2023/12/13	7	36.04	0	0.00	35.90	7	4,193	0.17%
2023/12/12	3.2	36.06	10	36.14	36.20	-6.8	4,244	-0.16%
2023/12/11	1.2	36.43	1	36.55	36.50	0.2	4,281	0.00%
2023/12/08	0.2	36.90	0	0.00	36.60	0.2	4,310	0.00%
2023/12/07	10.3	36.91	0	0.00	36.90	10.3	4,314	0.24%
2023/12/06	4	37.40	0.2	37.50	37.30	3.9	4,430	0.09%
2023/12/05	7.2	36.90	0	0.00	36.75	7.2	4,490	0.16%
2023/12/04	23	36.84	25.1	37.16	37.15	-2.1	4,754	-0.04%
2023/12/01	1.1	35.71	0	0.00	35.80	1.1	4,689	0.02%
2023/11/29	1	35.80	0	0.00	35.85	1	4,766	0.02%
2023/11/28	0	0.00	3	35.87	35.85	-3	4,739	-0.06%
2023/11/27	0	0.00	4	35.70	35.50	-4	4,695	-0.09%
2023/11/24	5	35.96	0	0.00	35.85	5	4,687	0.11%
2023/11/21	4.2	35.72	0	0.00	35.95	4.2	4,810	0.09%
2023/11/20	3	35.87	1	35.95	35.80	2	4,752	0.04%
2023/11/17	1	36.90	1	36.90	36.90	0	4,762	0.00%
2023/11/16	0	0.00	1	37.00	36.80	-1	4,779	-0.02%
2023/11/15	10.5	36.84	4.1	36.45	36.70	6.5	4,790	0.13%
2023/11/14	0	0.00	3	35.43	35.50	-3	4,642	-0.06%
2023/11/06	2.7	34.41	3	34.25	34.50	-0.3	4,754	-0.01%
2023/11/03	0	0.00	2	33.85	34.10	-2	4,757	-0.04%
2023/11/02	0.3	33.40	12	33.33	33.25	-11.7	4,809	-0.24%
2023/11/01	1	32.70	0	0.00	32.60	1	4,827	0.02%
2023/10/31	13.1	32.94	0	0.00	32.40	13.1	4,855	0.27%
2023/10/30	2	33.33	0	0.00	33.20	2	4,859	0.04%
2023/10/27	0.2	33.55	0	0.00	33.40	0.2	4,903	0.00%
2023/10/26	0.2	33.35	0	0.00	33.10	0.2	4,967	0.00%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	5	33.63	0	0.00	33.20	5	5,127	0.10%
2023/10/20	1.1	32.67	0	0.00	33.20	1.1	5,154	0.02%
2023/10/19	3	33.48	0	0.00	33.40	3	5,153	0.06%
2023/10/13	0	0.00	1.4	35.55	35.40	-1.4	5,276	-0.03%
2023/10/12	0.1	35.45	0	0.00	35.75	0.1	5,401	0.00%
2023/10/06	0	0.00	3	34.75	34.90	-3	5,429	-0.06%
2023/10/05	3	34.20	0	0.00	34.25	3	5,450	0.06%
2023/10/04	2.3	34.11	1	34.25	34.00	1.3	5,481	0.02%
2023/10/03	3.5	35.00	2.9	35.02	34.90	0.6	5,447	0.01%
2023/10/02	2	35.45	0	0.00	35.20	2	5,416	0.04%
2023/09/28	7	35.37	0	0.00	35.20	7	5,433	0.13%
2023/09/27	2	36.32	8.7	35.62	35.20	-6.7	5,440	-0.12%
2023/09/26	20.3	35.63	3	35.57	35.30	17.3	5,428	0.32%
2023/09/25	11.6	36.97	0	0.00	36.70	11.6	5,280	0.22%
2023/09/13	2	35.15	0	0.00	34.90	2	5,230	0.04%
2023/09/12	0	0.00	20	34.85	35.00	-20	5,285	-0.38%
2023/09/11	0	34.75	0	0.00	34.75	0	5,299	0.00%
2023/09/08	3	34.70	0	0.00	34.80	3	5,338	0.06%
2023/09/07	5	35.13	1	35.10	35.00	4	5,454	0.07%
2023/09/06	0	0.00	13.7	35.85	35.60	-13.7	5,452	-0.25%
2023/09/05	0.1	36.15	9	36.13	36.40	-8.9	5,413	-0.16%
2023/09/04	0	0.00	4	36.18	36.10	-4	5,409	-0.07%
2023/09/01	0	0.00	1	36.80	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	47.6	36.50	36.85	-47.6	5,542	-0.86%
2023/08/30	16	36.89	1	36.65	36.60	15	5,703	0.26%
2023/08/29	1	36.40	72.1	36.58	36.65	-71.1	5,614	-1.27%
2023/08/28	16	35.46	4.1	35.62	35.70	11.9	5,309	0.22%
2023/08/25	10	34.45	9.2	35.02	34.50	0.8	5,274	0.01%
2023/08/24	20	33.31	0	0.00	33.30	20	5,180	0.39%
2023/08/23	9.3	33.08	0	0.00	33.00	9.3	5,192	0.18%
2023/08/22	2	33.35	0	0.00	33.35	2	5,227	0.04%
2023/08/21	0	0.00	2	33.60	33.65	-2	5,272	-0.04%
2023/08/18	5	33.04	10	33.00	33.20	-5	5,260	-0.10%
2023/08/17	4	33.10	1	33.25	33.20	3	5,242	0.06%
2023/08/16	12.6	33.87	0	0.00	33.80	12.6	5,159	0.24%
2023/08/15	0	34.60	2	34.55	34.50	-2	5,126	-0.04%
2023/08/14	15	34.57	0	0.00	34.55	15	5,142	0.29%
2023/08/11	0	0.00	3	35.13	35.05	-3	5,142	-0.06%
2023/08/10	26	34.65	0	0.00	34.55	26	5,136	0.51%
2023/08/09	3.1	34.84	0	0.00	34.85	3.1	5,172	0.06%
2023/08/08	10	35.02	0	0.00	34.90	10	5,184	0.19%
2023/08/07	2	35.20	0	0.00	35.15	2	5,165	0.04%
2023/08/04	5	35.20	0	0.00	35.15	5	5,202	0.10%
2023/08/02	10.1	35.37	3	35.15	35.10	7.1	5,198	0.14%
2023/08/01	1	35.75	0	0.00	35.75	1	5,177	0.02%
2023/07/31	1	35.95	13	35.90	35.60	-12	5,166	-0.23%
2023/07/28	6.1	35.71	0	0.00	35.60	6.1	5,157	0.12%
2023/07/27	0	0.00	0.1	36.05	36.15	-0.1	5,139	0.00%
2023/07/26	0.3	35.48	1	35.45	35.35	-0.7	5,079	-0.01%
2023/07/25	1	35.10	21	35.12	35.05	-20	5,106	-0.39%
2023/07/24	1.1	34.97	8	34.95	35.15	-6.9	5,096	-0.13%
2023/07/21	11	35.34	0	0.00	35.20	11	5,073	0.22%
2023/07/20	1	35.10	0.1	35.85	35.70	0.9	5,147	0.02%
2023/07/19	2	35.10	0	0.00	35.10	2	5,134	0.04%
2023/07/18	1	35.20	8	35.26	35.25	-7	5,097	-0.14%
2023/07/17	0	35.45	1	35.50	35.45	-1	5,114	-0.02%
2023/07/14	0	35.25	3	35.42	35.55	-3	5,150	-0.06%
2023/07/13	0.1	35.31	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	0	35.48	7	35.42	35.25	-7	5,162	-0.14%
2023/07/11	7	35.96	0	0.00	35.70	7	5,168	0.14%
2023/07/10	1	35.60	0	0.00	35.85	1	5,193	0.02%
2023/07/07	6.1	35.29	0	0.00	35.40	6.1	5,242	0.12%
2023/07/06	32.3	35.91	0	0.00	35.55	32.3	5,242	0.62%
2023/07/05	20	36.20	20	36.55	36.15	0	5,169	0.00%
2023/07/04	4	35.91	0.6	36.00	36.00	3.4	5,189	0.07%
2023/07/03	7	36.14	0	0.00	36.05	7	5,237	0.13%
2023/06/29	3	35.95	2	36.17	35.95	1	5,349	0.02%
2023/06/28	4.3	35.93	0	0.00	36.15	4.3	5,450	0.08%
2023/06/27	0.1	36.00	0	0.00	35.95	0.1	5,485	0.00%
2023/06/26	2.2	35.78	6	36.05	36.05	-3.9	5,566	-0.07%
2023/06/21	26	35.95	0	0.00	35.85	26	5,604	0.46%
2023/06/20	10	36.07	0	0.00	36.15	10	5,639	0.18%
2023/06/19	2.6	36.27	0	0.00	36.30	2.6	5,838	0.04%
2023/06/16	13	36.30	10.2	36.40	36.05	2.8	6,138	0.05%
2023/06/15	9	36.48	8	36.40	36.70	1	6,667	0.01%
2023/06/14	0.1	36.45	0	0.00	36.50	0.1	6,906	0.00%
2023/06/13	0.6	36.75	3	36.10	36.75	-2.4	7,974	-0.03%
2023/06/12	3.2	35.77	0.5	35.70	35.55	2.7	7,935	0.03%
2023/06/09	2.3	36.17	11	36.19	36.10	-8.8	7,948	-0.11%
2023/06/08	2	36.25	4	36.26	36.25	-2	7,979	-0.02%
2023/06/07	5	36.78	2.8	36.73	36.85	2.3	7,999	0.03%
2023/06/06	17	36.79	5.5	36.82	37.00	11.5	7,968	0.14%
2023/06/05	32	36.75	9.2	36.55	36.95	22.8	7,832	0.29%
2023/06/02	0	35.00	5.3	35.00	35.05	-5.2	7,564	-0.07%
2023/06/01	0.3	35.00	4	34.85	34.90	-3.7	7,550	-0.05%
2023/05/31	0	35.10	0.6	34.90	34.90	-0.6	7,578	-0.01%
2023/05/30	0	35.00	2	35.00	35.05	-2	7,560	-0.03%
2023/05/29	0	35.05	0	0.00	35.00	0	7,700	0.00%
2023/05/26	4	34.85	0	0.00	34.90	4	7,707	0.05%
2023/05/25	0	35.48	0	0.00	35.15	0	7,703	0.00%
2023/05/24	0	35.65	0.2	35.70	35.70	-0.2	7,686	0.00%
2023/05/23	1	35.60	1	35.70	35.70	0	7,678	0.00%
2023/05/22	1.2	35.61	3	35.60	35.50	-1.8	7,685	-0.02%
2023/05/19	0	35.55	0	0.00	35.55	0	7,676	0.00%
2023/05/18	0	35.40	1	35.45	35.45	-1	7,642	-0.01%
2023/05/17	1	35.35	40	35.40	35.35	-39	7,640	-0.51%
2023/05/16	0	0.00	8.4	35.02	35.10	-8.4	7,567	-0.11%
2023/05/15	10.4	34.07	0	0.00	34.50	10.4	7,585	0.14%
2023/05/12	3	35.07	3	34.98	34.85	0	7,513	0.00%
2023/05/11	2.2	35.27	0	0.00	35.20	2.2	7,470	0.03%
2023/05/10	3	35.43	0	0.00	35.50	3	7,450	0.04%
2023/05/09	2	35.80	3	35.90	35.75	-1	7,428	-0.01%
2023/05/08	6.2	35.90	3	35.80	35.80	3.2	7,447	0.04%
2023/05/05	3	35.55	4	35.90	35.60	-1	7,437	-0.01%
2023/05/04	1	35.75	5	35.55	35.80	-4	7,481	-0.05%
2023/05/03	2	35.35	0	35.50	35.35	2	7,492	0.03%
2023/05/02	2	35.55	0.1	35.65	35.50	1.9	7,619	0.02%
2023/04/28	0	35.50	3	35.75	35.80	-3	7,729	-0.04%
2023/04/27	0.1	35.45	0.9	35.45	35.50	-0.8	7,726	-0.01%
2023/04/26	3	35.15	5.2	35.52	35.65	-2.1	7,742	-0.03%
2023/04/25	29	35.57	8	36.10	35.40	21	7,724	0.27%
2023/04/24	13	35.55	1	35.50	35.55	12	7,638	0.16%
2023/04/21	3	35.13	1	35.15	35.15	2	7,666	0.03%
2023/04/20	1.1	35.06	2	35.15	35.05	-0.9	7,657	-0.01%
2023/04/19	2	35.40	1	35.45	35.45	1	7,673	0.01%
2023/04/18	3.1	35.57	1.5	35.85	35.50	1.6	7,615	0.02%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/14	2.1	35.85	0	0.00	36.10	2.1	7,546	0.03%
2023/04/13	2	35.85	0	0.00	35.90	2	7,542	0.03%
2023/04/12	5.1	36.03	17	35.93	36.15	-11.9	7,539	-0.16%
2023/04/11	0	0.00	16.1	35.76	35.85	-16.1	7,476	-0.22%
2023/04/07	10	35.48	0.7	35.54	35.65	9.3	7,407	0.13%
2023/04/06	15	35.25	0	0.00	35.15	15	7,338	0.20%
2023/03/31	1	35.25	2	35.30	35.35	-1	7,291	-0.01%
2023/03/30	0	0.00	3	35.20	35.05	-3	7,236	-0.04%
2023/03/29	3.1	34.90	0	0.00	34.90	3.1	7,244	0.04%
2023/03/28	8	35.26	3	35.20	35.20	5	7,227	0.07%
2023/03/27	14	35.52	1.2	35.58	35.50	12.8	7,223	0.18%
2023/03/24	0	0.00	0.1	35.95	35.85	-0.1	7,204	0.00%
2023/03/23	11	35.66	8	35.93	35.85	3	7,168	0.04%
2023/03/22	14.1	35.69	8.2	35.92	35.95	6	7,126	0.08%
2023/03/21	4.1	35.23	14	35.32	35.65	-9.9	6,984	-0.14%
2023/03/20	25	35.07	35	34.95	34.30	-10	6,702	-0.15%
2023/03/17	17	36.46	1	36.35	36.25	16	6,127	0.26%
2023/03/16	33.6	36.34	65.7	36.22	36.25	-32.1	5,954	-0.54%
2023/03/15	6	38.35	0.7	38.35	38.35	5.3	4,988	0.11%
2023/03/14	3.5	42.69	0	0.00	42.60	3.5	4,968	0.07%
2023/03/13	1	42.70	0	0.00	43.00	1	5,011	0.02%
2023/03/10	3.1	43.50	0	0.00	43.25	3.1	5,008	0.06%
2023/03/09	0.2	44.20	1	44.07	44.10	-0.8	4,978	-0.02%
2023/03/07	2	43.95	8	43.57	44.10	-6	5,083	-0.12%
2023/03/06	0.5	43.50	7.1	43.36	43.45	-6.6	5,069	-0.13%
2023/03/03	1	43.25	7	43.25	43.25	-6	5,086	-0.12%
2023/03/02	0.5	43.34	9.5	43.41	43.30	-9	5,100	-0.18%
2023/03/01	11	43.74	0	0.00	43.60	11	5,047	0.22%
2023/02/24	0	0.00	25.5	44.60	44.45	-25.5	4,887	-0.52%
2023/02/23	0	0.00	6	44.35	44.50	-6	4,861	-0.12%
2023/02/22	1	44.20	6	44.07	44.20	-5	4,838	-0.10%
2023/02/21	1	44.30	1	44.25	44.40	0	4,897	0.00%
2023/02/20	2.2	44.41	0	0.00	44.40	2.2	5,036	0.04%
2023/02/17	0.1	44.20	0	0.00	44.10	0.1	5,103	0.00%
2023/02/16	2.7	44.15	11	44.16	44.10	-8.3	5,221	-0.16%
2023/02/15	0	0.00	6	44.13	44.00	-6	5,355	-0.11%
2023/02/14	0	0.00	0.3	44.30	44.25	-0.3	5,390	-0.01%
2023/02/13	3.2	43.77	1.3	43.89	44.05	1.9	5,538	0.03%
2023/02/10	1.1	44.46	0	0.00	44.40	1.1	5,566	0.02%
2023/02/09	0	0.00	2	44.88	44.75	-2	5,622	-0.04%
2023/02/08	0.2	44.78	1	44.70	44.75	-0.8	5,670	-0.01%
2023/02/07	0	0.00	0.4	44.92	44.65	-0.4	5,700	-0.01%
2023/02/06	7.5	44.91	3	44.98	44.70	4.5	5,741	0.08%
2023/02/03	1.1	45.06	0.2	45.35	45.10	0.9	5,764	0.01%
2023/02/02	2	45.33	3	45.43	45.40	-1	5,807	-0.02%
2023/02/01	1.1	45.10	0	0.00	45.30	1.1	5,868	0.02%
2023/01/31	1.2	44.77	1.5	45.07	44.75	-0.3	6,156	0.00%
2023/01/30	2	43.90	1	44.20	44.70	1	6,185	0.02%
2023/01/17	0	0.00	8.3	43.81	43.90	-8.3	6,144	-0.14%
2023/01/16	0.1	43.65	0	0.00	43.55	0.1	6,200	0.00%
2023/01/13	0	0.00	2	43.30	43.35	-2	6,238	-0.03%
2023/01/12	0.1	43.50	2	43.30	43.30	-1.9	6,316	-0.03%
2023/01/11	0	0.00	0.6	43.35	43.35	-0.6	6,377	-0.01%
2023/01/10	0	0.00	5	43.60	43.30	-5	6,394	-0.08%
2023/01/09	0	0.00	5	43.60	43.75	-5	6,410	-0.08%
2023/01/06	0	0.00	0.4	43.10	43.10	-0.4	6,440	-0.01%
2023/01/05	10	43.08	0	0.00	43.00	10	6,835	0.15%
2023/01/04	2.1	43.40	0	0.00	43.35	2.1	6,948	0.03%
2023/01/03	0	0.00	2	43.13	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/28	3	43.43	1	43.30	43.15	2	7,027	0.03%
2022/12/27	0.1	44.00	2	44.00	43.90	-2	7,143	-0.03%
2022/12/23	1	43.45	0	0.00	43.65	1	7,254	0.01%
2022/12/22	7	44.14	1	44.50	44.35	6	7,273	0.08%
2022/12/21	0	0.00	1	43.05	43.15	-1	7,318	-0.01%
2022/12/20	5.3	42.92	0.1	43.25	42.50	5.2	7,291	0.07%
2022/12/19	1.5	44.05	4	44.10	44.00	-2.5	7,328	-0.03%
2022/12/16	4.2	44.60	0	0.00	44.40	4.2	7,295	0.06%
2022/12/15	0.4	44.94	1.5	44.95	45.05	-1.1	7,276	-0.02%
2022/12/14	0.6	44.99	2	45.03	45.00	-1.4	7,264	-0.02%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	11	44.41	0	0.00	44.35	11	7,191	0.15%
2022/12/09	11.1	44.74	1	44.95	44.85	10.1	7,209	0.14%
2022/12/08	2.7	44.37	13.4	44.64	44.50	-10.7	7,180	-0.15%
2022/12/07	4.1	45.71	11	45.86	45.60	-6.9	7,113	-0.10%
2022/12/06	9	46.64	0.5	46.87	46.45	8.5	6,971	0.12%
2022/12/05	1.2	47.15	3.3	47.47	47.20	-2.1	6,913	-0.03%
2022/12/02	2	46.25	0.4	46.68	45.95	1.6	6,853	0.02%
2022/12/01	16.1	46.48	3	47.10	46.35	13.1	6,845	0.19%
2022/11/30	10	46.35	0	0.00	46.15	10	6,800	0.15%
2022/11/29	5	45.60	1	45.50	45.90	4	6,709	0.06%
2022/11/28	6.1	44.77	6	44.83	45.25	0.1	6,788	0.00%
2022/11/25	1	45.30	0	0.00	45.35	1	6,849	0.01%
2022/11/24	0.3	45.05	7	45.01	45.20	-6.8	6,829	-0.10%
2022/11/23	0	0.00	0	44.30	44.20	0	6,810	0.00%
2022/11/22	2	44.05	0	0.00	43.95	2	6,859	0.03%
2022/11/21	1	44.35	0	0.00	44.10	1	6,880	0.01%
2022/11/18	6	44.26	2	44.25	44.45	4	6,867	0.06%
2022/11/17	3	43.95	0	0.00	43.95	3	6,861	0.04%
2022/11/16	17.3	45.24	14	45.05	44.25	3.3	6,816	0.05%
2022/11/15	2.2	45.40	20	44.90	45.50	-17.9	6,702	-0.27%
2022/11/14	16	45.28	4	45.43	45.25	12	6,637	0.18%
2022/11/11	0	0.00	9	44.10	44.65	-9	6,548	-0.14%
2022/11/10	2	43.30	2	43.45	43.30	0	6,453	0.00%
2022/11/09	23.1	44.15	0.1	43.90	43.60	23	6,546	0.35%
2022/11/08	0	0.00	14.3	42.19	43.45	-14.3	6,489	-0.22%
2022/11/07	4	41.31	5.3	41.39	41.80	-1.3	6,546	-0.02%
2022/11/04	3.1	40.04	6	40.54	40.70	-3	6,674	-0.04%
2022/11/03	3	40.23	7	40.39	40.35	-4	6,784	-0.06%
2022/11/02	5	40.40	7	40.56	40.90	-2	6,852	-0.03%
2022/11/01	5.1	39.68	4	40.06	40.00	1.1	6,873	0.02%
2022/10/31	5.1	39.83	5.1	40.37	39.60	0.1	6,907	0.00%
2022/10/28	9.2	40.25	5.2	40.17	40.00	4	6,976	0.06%
2022/10/27	16.3	39.65	8.2	39.93	40.35	8.1	7,020	0.12%
2022/10/26	13.2	58.01	18.5	57.85	58.00	-5.4	6,861	-0.08%
2022/10/25	12.2	58.57	13	57.74	58.10	-0.8	7,285	-0.01%
2022/10/24	6.1	59.83	2	60.15	59.00	4.1	7,298	0.06%
2022/10/21	6.3	60.59	2	60.10	60.40	4.3	7,271	0.06%
2022/10/20	8.5	59.01	4.2	58.02	60.50	4.3	7,414	0.06%
2022/10/19	21.8	59.39	12.2	59.30	58.80	9.6	7,709	0.12%
2022/10/18	3	58.20	3.2	58.34	59.00	-0.2	8,120	0.00%
2022/10/17	0.3	56.30	0	0.00	57.40	0.3	9,704	0.00%
2022/10/14	0	0.00	3.4	55.89	56.50	-3.4	9,729	-0.03%
2022/10/13	17.4	55.08	3	55.17	54.70	14.4	10,220	0.14%
2022/10/12	1	55.70	3.1	55.82	56.60	-2.1	9,827	-0.02%
2022/10/07	0	0.00	5	53.56	53.60	-5	9,688	-0.05%
2022/10/06	0	0.00	0.3	52.71	53.10	-0.3	9,659	0.00%
2022/10/05	5.1	51.66	2.5	51.90	51.40	2.6	9,655	0.03%
2022/10/04	3	49.75	12	49.74	50.30	-9	9,677	-0.09%
2022/10/03	2.1	50.09	2	51.15	49.85	0.1	9,596	0.00%
2022/09/30	2	50.70	7.4	51.16	51.40	-5.4	9,546	-0.06%
2022/09/29	1	51.31	1	51.60	51.40	0	9,562	0.00%
2022/09/28	2	50.86	14.5	52.11	50.60	-12.5	9,600	-0.13%
2022/09/27	6	53.87	0	0.00	53.70	6	9,542	0.06%
2022/09/26	2.2	53.23	5	54.30	53.50	-2.8	9,574	-0.03%
2022/09/23	1	56.60	0.5	56.40	56.10	0.5	9,574	0.01%
2022/09/22	11.2	56.51	0	0.00	56.50	11.2	9,599	0.12%
2022/09/21	4.1	58.50	1	58.20	58.40	3.1	9,561	0.03%
2022/09/20	5.1	58.99	0	0.00	58.90	5.1	9,553	0.05%
2022/09/19	3.1	58.41	3	58.40	58.00	0.1	9,556	0.00%
2022/09/16	0	59.90	0	0.00	59.80	0	9,573	0.00%
2022/09/15	0	60.40	2	60.10	60.30	-2	9,578	-0.02%
2022/09/14	0.1	59.30	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	2	60.50	0	0.00	60.70	2	9,604	0.02%
2022/09/12	3	61.00	2	60.50	60.30	1	9,658	0.01%
2022/09/08	0	0.00	2	59.65	60.30	-2	9,752	-0.02%
2022/09/07	2.1	58.31	10	58.10	58.00	-7.9	9,759	-0.08%
2022/09/06	0.1	60.10	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	2	59.05	3	59.80	59.90	-1	9,788	-0.01%
2022/09/02	5	59.86	10	59.70	59.20	-5	9,859	-0.05%
2022/09/01	1.4	61.12	11	60.99	61.30	-9.6	9,779	-0.10%
2022/08/31	3	63.40	0	0.00	63.10	3	9,717	0.03%
2022/08/30	1	62.60	2	63.35	63.40	-1	9,714	-0.01%
2022/08/29	1	62.70	1	62.70	62.80	0	9,725	0.00%
2022/08/26	0	0.00	2	64.00	64.30	-2	9,730	-0.02%
2022/08/25	2.3	63.18	0	0.00	62.70	2.3	9,704	0.02%
2022/08/24	1	61.90	10	62.04	62.60	-9	9,758	-0.09%
2022/08/23	1	61.90	1	62.30	61.80	0	9,953	0.00%
2022/08/19	1	62.40	2	62.50	63.00	-1	10,012	-0.01%
2022/08/18	3	62.87	2	62.90	63.00	1	10,003	0.01%
2022/08/17	3	63.30	7	63.77	63.30	-4	9,993	-0.04%
2022/08/16	6.1	63.58	36	62.96	63.50	-29.9	9,996	-0.30%
2022/08/15	2.1	64.61	7	64.44	64.90	-4.9	9,864	-0.05%
2022/08/12	14	62.90	10	63.05	63.00	4	9,811	0.04%
2022/08/11	18	64.01	2	64.20	64.50	16	9,774	0.16%
2022/08/10	14.1	61.14	2.1	61.50	61.50	12.1	9,669	0.12%
2022/08/09	15	59.23	1.2	59.87	60.00	13.9	9,575	0.14%
2022/08/08	0	0.00	3	57.93	58.00	-3	9,580	-0.03%
2022/08/05	2.1	57.32	3	57.47	57.70	-0.9	9,675	-0.01%
2022/08/04	2.2	55.08	1.4	55.14	56.00	0.8	9,803	0.01%
2022/08/03	12.2	56.60	0	0.00	56.40	12.2	9,749	0.13%
2022/08/02	2.1	57.71	37	57.65	57.90	-34.9	9,726	-0.36%
2022/08/01	18.4	56.30	36.3	56.11	57.90	-18	9,782	-0.18%
2022/07/29	1.1	54.80	8.1	54.80	54.80	-7	9,333	-0.08%
2022/07/28	2.1	60.70	2	60.60	60.80	0.1	9,592	0.00%
2022/07/27	23.2	60.19	14.1	60.36	60.80	9.2	9,631	0.10%
2022/07/26	16.3	61.46	24.1	61.32	61.10	-7.8	9,605	-0.08%
2022/07/25	29.9	58.11	45.2	58.02	59.60	-15.3	9,320	-0.16%
2022/07/22	56.8	58.33	67	56.18	58.00	-10.3	9,034	-0.11%
2022/07/21	11	59.20	0	0.00	59.20	11	8,254	0.13%
2022/07/20	30.5	67.77	11.7	70.43	65.70	18.8	8,214	0.23%
2022/07/18	1	72.40	12.1	72.03	72.80	-11.1	7,758	-0.14%
2022/07/15	0.1	70.70	0	0.00	70.90	0.1	7,754	0.00%
2022/07/14	2.1	70.41	0.2	72.00	71.30	1.9	7,784	0.02%
2022/07/13	0	0.00	2.1	71.17	71.20	-2.1	7,796	-0.03%
2022/07/12	2	69.55	20	69.83	69.10	-18	7,877	-0.23%
2022/07/11	4.1	69.48	10	70.00	69.40	-6	7,850	-0.08%
2022/07/08	3.1	71.03	1	71.70	70.90	2.1	7,817	0.03%
2022/07/07	1.1	69.03	0	0.00	71.00	1.1	7,858	0.01%
2022/07/06	8	70.10	0	0.00	69.90	8	8,040	0.10%
2022/07/05	0	0.00	31.4	71.92	71.40	-31.4	8,002	-0.39%
2022/07/04	12.1	70.46	28.4	71.46	71.40	-16.4	7,999	-0.20%
2022/07/01	8	70.14	21	70.42	70.30	-13	8,025	-0.16%
2022/06/30	0	0.00	20	73.39	73.40	-20	7,927	-0.25%
2022/06/29	0	0.00	1	74.70	74.80	-1	7,915	-0.01%
2022/06/28	11	74.91	0	0.00	74.80	11	7,956	0.14%
2022/06/27	0	0.00	5	75.20	75.50	-5	8,050	-0.06%
2022/06/24	40	74.00	40.7	74.39	74.50	-0.7	8,124	-0.01%
2022/06/23	1	71.50	0	0.00	72.70	1	8,146	0.01%
2022/06/22	0	0.00	1	73.40	72.70	-1	8,246	-0.01%
2022/06/21	1	74.20	0	0.00	74.40	1	8,256	0.01%
2022/06/20	6	73.00	4	74.80	72.60	2	8,320	0.02%
2022/06/17	0.3	74.90	5	75.20	74.30	-4.7	8,386	-0.06%
2022/06/16	5	76.18	3	76.70	75.70	2	8,421	0.02%
2022/06/15	2.1	77.29	0	0.00	77.00	2.1	8,689	0.02%
2022/06/14	2.1	75.10	4.1	77.10	77.30	-2	8,740	-0.02%
2022/06/13	3.1	76.21	0	0.00	75.70	3.1	8,821	0.03%
2022/06/10	1	77.60	2	78.60	78.50	-1	8,757	-0.01%
2022/06/08	1.1	77.89	0	0.00	77.90	1.1	8,770	0.01%
2022/06/07	3.2	77.74	6	77.45	77.80	-2.8	8,799	-0.03%
2022/06/06	5	76.46	5	77.10	77.60	0	8,844	0.00%
2022/06/02	0	0.00	2	76.40	76.20	-2	8,997	-0.02%
2022/06/01	3	76.33	1	76.80	76.10	2	9,142	0.02%
2022/05/31	0	0.00	1	74.90	77.10	-1	9,138	-0.01%
2022/05/30	0.8	74.50	7	74.79	75.00	-6.2	9,004	-0.07%
2022/05/27	0	0.00	116	72.84	72.80	-116	8,955	-1.30%	大賣/鉅額交易
2022/05/26	1	71.90	0	0.00	72.00	1	9,021	0.01%
2022/05/25	3	72.60	5	72.70	72.50	-2	9,173	-0.02%
2022/05/23	1	72.80	0	0.00	72.70	1	9,605	0.01%
2022/05/20	0	0.00	11	72.83	72.70	-11	9,745	-0.11%
2022/05/19	10	71.85	47	72.08	71.90	-37	9,872	-0.37%
2022/05/18	38.3	72.93	27.2	73.17	73.80	11.1	9,887	0.11%
2022/05/17	9	70.04	55	70.59	71.30	-46	9,881	-0.47%
2022/05/16	11	70.20	29	70.08	70.20	-18	9,838	-0.18%
2022/05/13	16	70.17	3	70.03	71.50	13	9,759	0.13%
2022/05/12	45.1	70.84	102	70.80	69.80	-56.9	9,667	-0.59%	大賣/
2022/05/11	18	73.66	3	74.00	73.40	15	9,487	0.16%
2022/05/10	16	73.48	7.4	73.79	74.30	8.7	9,478	0.09%
2022/05/09	27	75.57	23	75.25	74.00	4	9,401	0.04%
2022/05/06	15.6	76.08	1	75.80	76.40	14.6	9,293	0.16%
2022/05/05	55.2	77.59	44	77.12	77.70	11.2	9,294	0.12%
2022/05/04	11	79.72	8	79.48	80.30	3	8,937	0.03%
2022/05/03	27.4	79.32	4	79.70	79.60	23.4	8,877	0.26%
2022/04/29	7	78.11	4	78.18	78.30	3	8,755	0.03%
2022/04/28	15	77.76	12	78.03	77.50	3	8,743	0.03%
2022/04/27	55	77.51	59.2	78.04	78.90	-4.2	8,590	-0.05%
2022/04/26	0	0.00	27	74.50	74.50	-27	7,745	-0.35%
2022/04/25	5.5	67.25	1.2	67.74	67.80	4.3	7,794	0.06%
2022/04/22	0	69.20	0	0.00	69.10	0	7,749	0.00%
2022/04/21	3	70.07	0	0.00	69.90	3	7,781	0.04%
2022/04/20	1	71.10	2	70.25	70.30	-1	7,799	-0.01%
2022/04/19	4.1	70.45	1	70.50	70.20	3.1	7,905	0.04%
2022/04/18	13	70.69	3	70.00	69.80	10	8,173	0.12%
2022/04/15	9	72.51	0	0.00	72.50	9	8,063	0.11%
2022/04/14	1	73.90	2	73.80	73.80	-1	8,033	-0.01%
2022/04/12	13.7	73.74	1	73.40	73.20	12.7	8,002	0.16%
2022/04/11	3	78.07	11.6	79.17	77.80	-8.6	7,785	-0.11%
2022/04/08	0	0.00	1	79.30	79.10	-1	7,767	-0.01%
2022/04/07	0	78.60	1	79.50	77.50	-1	7,746	-0.01%
2022/04/06	0	0.00	0.1	79.33	79.80	-0.1	7,673	0.00%
2022/04/01	1	79.10	0	0.00	79.10	1	7,626	0.01%
2022/03/31	3	78.93	3	79.40	79.30	0	7,628	0.00%
2022/03/30	1.6	79.19	0.2	79.70	79.10	1.4	7,624	0.02%
2022/03/29	1	77.20	3	78.97	79.20	-2	7,527	-0.03%
2022/03/28	3	76.77	1	76.80	77.20	2	7,434	0.03%
2022/03/25	5.1	77.40	17.8	76.02	77.20	-12.7	7,414	-0.17%
2022/03/24	0	0.00	1.1	74.93	75.10	-1.1	7,271	-0.01%
2022/03/23	7	73.76	1.1	74.03	74.90	5.9	7,250	0.08%
2022/03/22	0	73.00	6	72.97	73.60	-6	7,157	-0.08%
2022/03/21	2.1	72.16	0	0.00	71.90	2.1	7,055	0.03%
2022/03/18	0	0.00	14	71.14	73.00	-14	6,990	-0.20%
2022/03/17	11	70.47	4	70.80	70.80	7	6,786	0.10%
2022/03/16	26.9	70.61	1.6	70.81	70.10	25.3	6,737	0.38%
2022/03/15	1.1	71.72	1.1	72.38	71.70	0	6,594	0.00%
2022/03/14	3.1	72.66	0	0.00	72.10	3.1	6,578	0.05%
2022/03/11	1	72.30	1	72.00	72.10	0	6,614	0.00%
2022/03/10	3.1	71.48	1	71.10	71.90	2.1	6,630	0.03%
2022/03/09	20	69.65	5.4	69.64	69.90	14.6	6,627	0.22%
2022/03/08	1.2	68.25	30	68.92	67.60	-28.8	6,590	-0.44%
2022/03/07	25	71.25	42.4	71.82	70.60	-17.4	6,421	-0.27%
2022/03/04	2	73.30	0	0.00	73.30	2	6,411	0.03%
2022/03/03	22	73.58	65	73.68	73.60	-43	6,550	-0.66%
2022/03/02	2.4	72.50	3	72.20	72.40	-0.6	6,620	-0.01%
2022/03/01	7.6	71.61	10	71.77	72.00	-2.4	6,599	-0.04%
2022/02/25	72	72.24	17	71.45	71.60	55	6,532	0.84%
2022/02/24	43.3	72.63	17.3	73.39	71.50	26	6,388	0.41%
2022/02/23	12.2	73.96	5.3	74.15	74.40	6.9	6,141	0.11%
2022/02/22	48	71.45	5.4	70.68	71.80	42.6	6,098	0.70%
2022/02/21	13.1	71.26	3.5	71.27	71.90	9.6	5,982	0.16%
2022/02/18	8	69.61	2	69.45	69.90	6	5,863	0.10%
2022/02/17	5	68.84	3.1	68.50	68.80	1.9	5,808	0.03%
2022/02/16	1.1	68.00	0	0.00	67.80	1.1	5,947	0.02%
2022/02/15	1	68.20	0	0.00	67.50	1	6,047	0.02%
2022/02/14	7.2	67.51	1	67.60	67.50	6.2	6,087	0.10%
2022/02/11	0	0.00	4	68.68	68.90	-4	6,110	-0.07%
2022/02/10	1	67.90	12	68.28	68.80	-11	6,203	-0.18%
2022/02/09	0	0.00	1	68.10	67.70	-1	6,179	-0.02%
2022/02/08	7	67.50	2	67.85	67.70	5	6,283	0.08%
2022/02/07	2	66.20	3	66.63	67.20	-1	6,266	-0.02%
2022/01/26	0.2	63.60	1	63.70	63.70	-0.8	6,224	-0.01%
2022/01/25	12	63.46	0	0.00	63.40	12	6,480	0.19%
2022/01/24	1	63.90	2	64.05	64.40	-1	6,577	-0.02%
2022/01/21	4	65.18	3	64.80	64.80	1	6,731	0.01%
2022/01/20	2	66.00	5	65.62	66.30	-3	6,874	-0.04%
2022/01/19	4	66.55	3	66.77	66.00	1	7,402	0.01%
2022/01/18	2	66.95	1	66.90	67.00	1	7,750	0.01%
2022/01/17	2	66.75	1	66.60	66.80	1	7,872	0.01%
2022/01/14	2	66.30	22.1	66.57	66.00	-20.1	8,057	-0.25%
2022/01/13	12	66.50	5	66.82	67.00	7	8,087	0.09%
2022/01/12	14	66.57	4	66.35	66.50	10	8,079	0.12%
2022/01/11	13.1	65.10	5	66.78	67.00	8.1	7,972	0.10%
2022/01/10	1	63.90	3	63.13	63.90	-2	7,738	-0.03%
2022/01/07	2	63.15	0	0.00	62.80	2	7,732	0.03%
2022/01/06	7	63.67	3	63.40	63.60	4	7,738	0.05%
2022/01/05	3	62.83	0	0.00	63.10	3	7,746	0.04%
2022/01/04	3	62.77	3	62.70	63.20	0	7,864	0.00%
2022/01/03	0	0.00	3	63.70	63.60	-3	7,931	-0.04%
2021/12/30	2	63.80	4	63.75	63.80	-2	7,940	-0.03%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	8	63.26	3	63.07	63.00	5	8,192	0.06%
2021/12/24	0	0.00	3	63.23	63.30	-3	8,294	-0.04%
2021/12/23	1	62.30	7	62.50	62.50	-6	8,336	-0.07%
2021/12/22	21.6	62.32	1	62.50	62.00	20.6	8,446	0.24%
2021/12/21	4.1	62.16	22	62.51	62.40	-17.9	8,678	-0.21%
2021/12/20	4	61.25	1	61.30	61.40	3	9,124	0.03%
2021/12/17	3.6	61.61	2	61.80	61.30	1.6	9,432	0.02%
2021/12/16	6	61.62	1	61.90	61.80	5	10,123	0.05%
2021/12/15	1	61.90	3.6	62.03	61.90	-2.6	10,653	-0.02%
2021/12/14	2.1	61.63	1	61.00	61.00	1.1	10,919	0.01%
2021/12/13	10.2	62.38	5.4	62.51	61.60	4.8	11,008	0.04%
2021/12/10	3	63.53	0	0.00	63.20	3	11,117	0.03%
2021/12/09	21	64.05	1	64.40	64.00	20	11,358	0.18%
2021/12/08	16	64.26	3	64.40	64.10	13	11,789	0.11%
2021/12/07	5	63.90	3	63.93	64.40	2	12,028	0.02%
2021/12/06	3	62.83	56	62.71	63.00	-53	12,160	-0.44%
2021/12/03	0	0.00	4	63.80	63.40	-4	12,276	-0.03%
2021/12/02	1.2	64.00	1.2	63.85	63.70	0	12,428	0.00%
2021/12/01	0.1	64.20	0	0.00	64.80	0.1	12,676	0.00%
2021/11/30	0.1	64.50	0.2	65.25	64.20	-0.1	12,675	0.00%
2021/11/29	2.7	63.30	12	64.03	63.80	-9.3	12,668	-0.07%
2021/11/26	2.2	65.29	12.1	64.95	64.90	-9.9	12,667	-0.08%
2021/11/25	0	0.00	4	66.70	66.70	-4	12,678	-0.03%
2021/11/24	5	66.60	0	0.00	66.90	5	12,709	0.04%
2021/11/23	1	66.50	1	66.50	66.50	0	12,738	0.00%
2021/11/22	1	66.52	1.8	66.94	66.70	-0.8	12,707	-0.01%
2021/11/19	0.3	68.00	8.4	67.87	67.10	-8.1	12,660	-0.06%
2021/11/18	2.7	68.72	4	68.80	68.70	-1.4	12,521	-0.01%
2021/11/17	0	0.00	2.3	68.52	68.90	-2.3	12,501	-0.02%
2021/11/16	1	68.40	1	68.40	68.50	0	12,484	0.00%
2021/11/15	9.3	69.26	7.4	69.76	69.00	1.9	12,470	0.02%
2021/11/12	0.1	66.80	16	67.25	68.50	-15.9	12,312	-0.13%
2021/11/11	1.3	66.45	10.4	66.52	66.70	-9.1	12,278	-0.07%
2021/11/10	2.1	66.87	23	66.91	66.80	-20.9	12,311	-0.17%
2021/11/09	1.2	66.78	53.8	67.06	67.50	-52.6	12,330	-0.43%
2021/11/08	1.1	67.53	9	67.54	67.50	-7.9	12,253	-0.06%
2021/11/05	8	66.93	2	67.10	67.00	6	12,270	0.05%
2021/11/04	1	69.50	0	0.00	68.50	1	12,132	0.01%
2021/11/03	4.1	69.38	9	69.49	69.60	-4.9	12,059	-0.04%
2021/11/02	5.2	68.64	5.5	68.32	68.20	-0.3	11,962	0.00%
2021/11/01	3.1	70.87	19	70.64	70.90	-15.9	11,713	-0.14%
2021/10/29	6.2	71.02	15	71.27	70.90	-8.9	11,593	-0.08%
2021/10/28	9.1	69.86	7	69.80	69.90	2.1	11,409	0.02%
2021/10/27	97.3	68.75	78.2	70.02	69.90	19.1	11,209	0.17%
2021/10/26	17.1	64.49	15	66.15	67.20	2.1	10,637	0.02%
2021/10/25	10.2	61.25	10.2	61.20	61.90	0	10,289	0.00%
2021/10/22	13.2	59.86	14.3	60.09	60.80	-1.1	10,202	-0.01%
2021/10/21	11.2	58.29	10	57.60	58.20	1.2	10,106	0.01%
2021/10/20	5	56.80	1	56.90	57.30	4	10,103	0.04%
2021/10/19	0	0.00	1	56.40	57.00	-1	10,262	-0.01%
2021/10/18	1.2	56.53	2	56.25	56.40	-0.8	10,314	-0.01%
2021/10/15	1	55.10	1	54.90	55.20	0	10,382	0.00%
2021/10/14	4	54.53	0	0.00	54.50	4	10,443	0.04%
2021/10/13	5.1	54.44	0	0.00	54.80	5.1	10,588	0.05%
2021/10/12	4.2	55.28	0	0.00	55.30	4.2	10,583	0.04%
2021/10/08	3.1	56.69	2.5	56.66	56.80	0.6	10,518	0.01%
2021/10/07	0.3	56.49	4	56.23	56.40	-3.7	10,529	-0.03%
2021/10/06	10.2	56.09	9	56.42	55.30	1.2	10,674	0.01%
2021/10/05	8.6	55.36	20	54.99	56.00	-11.4	10,724	-0.11%
2021/10/04	3.2	56.23	20	55.59	55.30	-16.8	10,856	-0.15%
2021/10/01	9.4	56.19	27.3	56.65	56.00	-17.9	11,058	-0.16%
2021/09/30	16.7	57.67	16	57.63	57.40	0.7	11,098	0.01%
2021/09/29	10	57.54	28	57.24	57.40	-18	11,014	-0.16%
2021/09/28	22.4	57.44	48	57.26	57.90	-25.6	10,929	-0.23%
2021/09/27	30	56.79	23.2	56.60	56.10	6.8	10,701	0.06%
2021/09/24	12.2	60.06	7	60.47	59.80	5.2	10,230	0.05%
2021/09/23	44.7	61.00	47	61.13	61.10	-2.3	9,950	-0.02%
2021/09/22	71.4	81.97	58	81.28	82.30	13.4	9,324	0.14%
2021/09/17	14	84.86	43.8	84.82	85.00	-29.8	9,002	-0.33%
2021/09/16	8.3	84.60	9	84.57	83.90	-0.8	8,754	-0.01%
2021/09/15	26.3	84.03	18.1	84.31	84.60	8.2	8,643	0.09%
2021/09/14	7	81.80	36.1	81.69	83.50	-29.1	8,435	-0.34%
2021/09/13	25.5	82.78	8	81.86	81.50	17.5	8,187	0.21%
2021/09/10	16.3	79.61	26.1	80.13	81.20	-9.8	7,808	-0.13%
2021/09/09	14.3	77.45	7	76.46	78.50	7.3	7,588	0.10%
2021/09/08	24.3	75.10	3	75.30	75.10	21.3	7,397	0.29%
2021/09/07	10.2	75.12	5.1	75.39	76.10	5.1	7,242	0.07%
2021/09/06	9.3	72.95	16	73.39	73.60	-6.7	7,053	-0.10%
2021/09/03	2.4	69.83	16	70.05	69.90	-13.6	6,790	-0.20%
2021/09/02	15.2	70.15	22	70.35	69.40	-6.8	6,743	-0.10%
2021/09/01	4.4	71.37	12	70.94	71.30	-7.6	6,592	-0.12%
2021/08/31	5.1	67.01	5	68.73	69.30	0.1	6,396	0.00%
2021/08/30	1.1	67.23	0	0.00	67.60	1.1	6,261	0.02%
2021/08/27	2	65.65	3	66.50	66.90	-1	6,208	-0.02%
2021/08/24	0	0.00	0	64.80	64.80	0	6,142	0.00%
2021/08/23	2	64.45	7	64.40	64.80	-5	6,169	-0.08%
2021/08/20	2.1	63.05	1	63.50	63.00	1.1	6,168	0.02%
2021/08/19	7.1	64.34	0	0.00	63.60	7.1	6,197	0.11%
2021/08/18	2	62.60	23.7	63.35	65.40	-21.7	6,155	-0.35%
2021/08/17	4.4	64.62	0	0.00	63.50	4.4	6,094	0.07%
2021/08/16	5.2	66.76	2	66.65	65.90	3.2	6,041	0.05%
2021/08/13	18.2	67.53	11	67.74	67.80	7.2	5,959	0.12%
2021/08/12	2	65.30	3	65.93	67.00	-1	5,897	-0.02%
2021/08/09	2	64.60	0	0.00	64.90	2	6,139	0.03%
2021/08/06	1	64.50	21	64.60	64.70	-20	6,274	-0.32%
2021/08/05	5	64.78	9	64.93	64.70	-4	6,402	-0.06%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	64.00	2	63.50	64.30	-1	6,917	-0.01%
2021/08/02	2	62.55	1	63.30	63.60	1	7,003	0.01%
2021/07/30	1	62.00	2	62.65	62.40	-1	6,997	-0.01%
2021/07/29	5	61.88	0	0.00	62.20	5	7,027	0.07%
2021/07/28	13.3	60.73	1	61.10	61.40	12.3	7,070	0.17%
2021/07/27	5	63.22	8	63.38	62.10	-3	7,230	-0.04%
2021/07/26	6	65.10	0	0.00	64.80	6	7,176	0.08%
2021/07/23	7	65.86	15	66.23	66.40	-8	7,135	-0.11%
2021/07/22	22	64.84	0	0.00	65.00	22	6,977	0.32%
2021/07/21	12.1	65.05	0	0.00	65.10	12.1	6,938	0.17%
2021/07/20	7	65.66	0.1	65.80	65.80	6.9	6,906	0.10%
2021/07/19	0	0.00	7.1	67.27	66.60	-7.1	6,888	-0.10%
2021/07/16	1	64.90	1	65.40	65.60	0	6,921	0.00%
2021/07/15	6	64.45	6	64.50	64.80	0	6,945	0.00%
2021/07/14	1	62.80	6	62.93	63.30	-5	6,955	-0.07%
2021/07/13	20.4	64.35	2	64.00	64.00	18.4	7,001	0.26%
2021/07/12	16	65.28	29	64.81	65.40	-13	6,962	-0.19%
2021/07/09	16	63.24	24	62.68	62.90	-8	6,865	-0.12%
2021/07/08	11	60.81	19	62.35	62.90	-8	6,744	-0.12%
2021/07/07	15	58.43	23	59.06	59.10	-8	6,524	-0.12%
2021/07/06	12	56.97	0	0.00	56.80	12	6,403	0.19%
2021/07/05	4	56.78	1	56.90	56.70	3	6,492	0.05%
2021/07/02	1.1	56.60	0	0.00	56.40	1.1	6,586	0.02%
2021/07/01	6.1	56.59	14	56.56	56.60	-7.9	6,649	-0.12%
2021/06/30	6.1	56.52	32	56.60	56.60	-25.9	6,742	-0.38%
2021/06/29	8	56.56	34	56.74	56.70	-26	6,807	-0.38%
2021/06/28	66	56.31	11.4	56.39	57.60	54.6	6,848	0.80%
2021/06/25	2	54.90	4	54.68	54.80	-2	6,779	-0.03%
2021/06/24	4	54.48	3	54.30	54.20	1	7,383	0.01%
2021/06/23	10	53.99	3	54.00	54.00	7	7,402	0.09%
2021/06/22	1	54.10	3	54.00	53.80	-2	7,489	-0.03%
2021/06/21	0	0.00	1	54.10	53.90	-1	7,565	-0.01%
2021/06/18	2	53.40	0	0.00	54.00	2	7,566	0.03%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	1	53.40	8	53.65	53.40	-7	7,669	-0.09%
2021/06/15	4	53.80	0	0.00	53.70	4	7,756	0.05%
2021/06/11	8	53.00	0	0.00	53.20	8	7,884	0.10%
2021/06/10	0	0.00	1	52.20	52.30	-1	7,938	-0.01%
2021/06/09	2	52.15	0	0.00	52.10	2	7,982	0.03%
2021/06/07	11	52.23	1	52.00	52.20	10	8,253	0.12%
2021/06/04	12	52.45	1	52.70	52.50	11	8,346	0.13%
2021/06/03	0	0.00	1	52.60	52.70	-1	8,488	-0.01%
2021/06/01	1	52.40	2	52.45	52.50	-1	8,588	-0.01%
2021/05/31	2	52.20	3	52.57	52.50	-1	8,689	-0.01%
2021/05/28	1	52.40	1	52.30	52.40	0	8,738	0.00%
2021/05/27	3	51.80	0	0.00	52.00	3	8,795	0.03%
2021/05/26	2	51.60	0	0.00	51.80	2	8,838	0.02%
2021/05/25	5	51.54	4	51.80	51.70	1	8,879	0.01%
2021/05/24	4	51.63	1	51.70	51.50	3	8,946	0.03%
2021/05/21	1	51.30	0	0.00	51.70	1	9,023	0.01%
2021/05/20	10	51.20	1	51.20	51.00	9	9,068	0.10%
2021/05/19	1	51.00	2	51.50	51.20	-1	9,040	-0.01%
2021/05/18	0	0.00	2	50.85	51.00	-2	9,037	-0.02%
2021/05/17	23.1	49.60	20.1	48.74	48.45	3	8,988	0.03%
2021/05/14	24.1	51.59	2	51.00	51.00	22.1	8,783	0.25%
2021/05/13	4	48.73	2	49.75	49.85	2	8,642	0.02%
2021/05/12	25	50.21	7	51.11	50.20	18	8,526	0.21%
2021/05/11	24	53.90	10.5	54.66	53.80	13.5	8,165	0.17%
2021/05/10	10	53.90	1	53.80	54.60	9	7,961	0.11%
2021/05/07	9	52.84	7	53.33	53.50	2	7,907	0.03%
2021/05/06	0	0.00	2.1	52.86	53.00	-2.1	7,904	-0.03%
2021/05/05	11	52.41	6.4	52.91	52.50	4.6	7,852	0.06%
2021/05/04	16	51.87	13	51.69	52.20	3	7,773	0.04%
2021/05/03	13	53.04	0	0.00	53.10	13	7,497	0.17%
2021/04/29	13	53.55	1	53.10	53.10	12	7,427	0.16%
2021/04/28	12	53.82	0	0.00	53.70	12	7,378	0.16%
2021/04/27	16	53.89	0	0.00	54.10	16	7,421	0.22%
2021/04/26	11	54.07	1.9	54.36	54.30	9.1	7,393	0.12%
2021/04/23	1	53.00	0	0.00	53.20	1	7,335	0.01%
2021/04/22	3	53.40	5	54.18	52.70	-2	7,311	-0.03%
2021/04/21	0	0.00	9	53.44	54.10	-9	7,133	-0.13%
2021/04/20	1	52.90	1.2	52.92	53.10	-0.2	7,055	0.00%
2021/04/19	14	52.74	6	53.05	53.10	8	7,025	0.11%
2021/04/16	4	50.43	36.4	50.33	51.40	-32.4	6,894	-0.47%
2021/04/15	0.2	49.98	1	49.85	50.10	-0.8	6,783	-0.01%
2021/04/14	33	49.82	3	49.53	49.55	30	6,728	0.45%
2021/04/13	13.5	50.18	13	50.11	49.85	0.5	6,716	0.01%
2021/04/12	0	49.80	13	49.90	49.95	-13	6,649	-0.20%
2021/04/09	5	49.41	24	49.49	49.45	-19	6,629	-0.29%
2021/04/08	8.8	49.98	28	49.78	49.80	-19.2	6,544	-0.29%
2021/04/07	3	50.00	29	50.03	50.00	-26	6,455	-0.40%
2021/04/06	3.2	49.97	89	49.95	50.00	-85.8	6,395	-1.34%
2021/04/01	39	49.43	7	49.61	49.60	32	6,285	0.51%
2021/03/31	11	49.28	11	49.40	49.50	0	6,175	0.00%
2021/03/30	8	48.64	16	48.86	48.90	-8	6,036	-0.13%
2021/03/29	79	48.49	23	48.79	48.85	56	5,902	0.95%
2021/03/26	15	45.38	4	45.63	45.75	11	5,279	0.21%
2021/03/25	0	0.00	19	45.07	45.20	-19	5,226	-0.36%
2021/03/24	5	44.47	10	44.92	44.40	-5	5,136	-0.10%
2021/03/23	2	44.93	3.5	45.06	45.20	-1.5	5,052	-0.03%
2021/03/22	3	44.45	9	44.71	44.85	-6	5,014	-0.12%
2021/03/19	8	44.48	2	44.30	44.55	6	4,970	0.12%
2021/03/18	7	45.01	27	45.14	45.15	-20	4,895	-0.41%
2021/03/17	32	45.24	6	45.08	45.30	26	4,839	0.54%
2021/03/16	26	44.20	3	44.28	44.40	23	4,730	0.49%
2021/03/15	1	43.35	3	43.25	43.75	-2	4,852	-0.04%
2021/03/12	17	43.25	12	43.78	43.30	5	4,930	0.10%
2021/03/11	9	43.82	33	44.25	43.80	-24	4,909	-0.49%
2021/03/10	2	44.05	3	43.78	43.85	-1	4,774	-0.02%
2021/03/09	4	43.00	35	43.30	43.50	-31	4,695	-0.66%
2021/03/08	7	42.66	4	42.59	42.75	3	4,623	0.06%
2021/03/05	4	41.91	6	42.12	42.15	-2	4,621	-0.04%
2021/03/04	0.5	42.15	7	42.24	42.20	-6.5	4,853	-0.13%
2021/03/03	0	0.00	1	41.90	42.05	-1	4,788	-0.02%
2021/03/02	0	0.00	4	42.11	41.60	-4	4,714	-0.08%
2021/02/26	11	41.52	2	41.65	41.70	9	4,687	0.19%
2021/02/25	7	41.66	2	41.65	41.65	5	4,612	0.11%
2021/02/24	11	41.56	0	0.00	41.45	11	4,608	0.24%
2021/02/23	3	41.65	0	0.00	41.75	3	4,563	0.07%
2021/02/22	18	41.16	0	0.00	41.20	18	4,583	0.39%
2021/02/19	91	40.65	4	40.60	40.90	87	4,526	1.92%
2021/02/18	4.5	40.68	3	40.83	40.90	1.5	4,534	0.03%
2021/02/17	0	0.00	15	40.21	40.20	-15	4,507	-0.33%
2021/02/05	1	39.50	1	39.55	39.50	0	4,506	0.00%
2021/02/04	2	39.00	0	0.00	39.45	2	4,576	0.04%
2021/02/03	0	0.00	1	39.10	39.10	-1	4,711	-0.02%
2021/02/01	1	38.85	0	0.00	38.80	1	4,840	0.02%
2021/01/29	20	39.01	3	38.80	38.75	17	4,864	0.35%
2021/01/28	1	39.25	100	39.19	39.25	-99	4,838	-2.05%
2021/01/27	63	39.62	1	39.70	39.50	62	4,832	1.28%
2021/01/26	1	39.55	2	39.70	39.50	-1	4,866	-0.02%
2021/01/22	3	39.40	0	0.00	39.60	3	4,948	0.06%
2021/01/21	0	0.00	1	39.75	39.50	-1	5,016	-0.02%
2021/01/20	19	39.59	10.3	39.50	39.35	8.7	5,139	0.17%
2021/01/19	3	40.10	5	40.00	40.00	-2	5,446	-0.04%
2021/01/18	14	40.07	1	40.25	40.20	13	5,425	0.24%
2021/01/15	5	40.47	3	40.30	40.25	2	5,380	0.04%
2021/01/14	3	40.70	0	0.00	40.70	3	5,366	0.06%
2021/01/13	4	40.65	0	0.00	40.70	4	5,365	0.07%
2021/01/12	13	40.58	3.1	40.63	40.50	9.9	5,374	0.18%
2021/01/11	2	40.63	1	40.65	40.65	1	5,350	0.02%
2021/01/08	3	40.30	0	0.00	40.35	3	5,361	0.06%
2021/01/07	7	40.28	1	40.35	40.25	6	5,373	0.11%
2021/01/06	1	40.20	2	40.30	40.20	-1	5,376	-0.02%
2021/01/05	17	40.76	8	40.78	40.70	9	5,327	0.17%
2021/01/04	1	40.75	0	0.00	40.70	1	5,346	0.02%
2020/12/31	1	40.80	5	40.88	40.90	-4	5,360	-0.07%
2020/12/30	2	40.78	3	40.75	40.75	-1	5,371	-0.02%
2020/12/29	10.5	40.60	0	0.00	40.60	10.5	5,378	0.20%
2020/12/28	22	40.52	6	40.53	40.55	16	5,409	0.30%
2020/12/25	2	40.58	1	40.65	40.60	1	5,433	0.02%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	2	40.25	0	0.00	40.10	2	5,534	0.04%
2020/12/22	12	40.46	16	40.48	40.25	-4	5,545	-0.07%
2020/12/21	0	0.00	6	40.48	40.60	-6	5,573	-0.11%
2020/12/18	0	0.00	2	40.78	40.60	-2	5,583	-0.04%
2020/12/17	10	40.59	11	40.73	40.75	-1	5,590	-0.02%
2020/12/16	3	40.80	3	40.70	40.75	0	5,582	0.00%
2020/12/15	1	40.45	0	0.00	40.45	1	5,575	0.02%
2020/12/14	5	40.57	0	0.00	40.45	5	5,559	0.09%
2020/12/11	4	40.55	2	40.40	40.55	2	5,568	0.04%
2020/12/10	3	40.30	1	40.10	40.35	2	5,520	0.04%
2020/12/09	32	40.34	8	40.44	40.40	24	5,490	0.44%
2020/12/08	14	41.33	4	41.24	41.20	10	5,326	0.19%
2020/12/07	0	0.00	3	41.78	41.75	-3	5,223	-0.06%
2020/12/04	2	41.50	2.3	41.51	41.55	-0.3	5,175	-0.01%
2020/12/03	2	41.33	1	41.35	41.45	1	5,148	0.02%
2020/12/02	1	41.45	2	41.55	41.25	-1	5,134	-0.02%
2020/12/01	4	41.65	1.5	41.67	41.65	2.5	5,124	0.05%
2020/11/30	1	42.00	9	41.77	42.05	-8	5,073	-0.16%
2020/11/27	0	0.00	2	41.30	41.35	-2	4,872	-0.04%
2020/11/26	2	40.80	0	0.00	41.00	2	4,964	0.04%
2020/11/25	5	41.00	2	40.98	40.80	3	5,174	0.06%
2020/11/24	3	41.12	2	41.00	41.00	1	5,340	0.02%
2020/11/23	8	41.38	0	0.00	41.30	8	5,495	0.15%
2020/11/20	1	41.20	3	41.30	41.40	-2	5,501	-0.04%
2020/11/19	3	41.48	4	41.43	41.40	-1	5,590	-0.02%
2020/11/18	3	40.95	5	40.95	40.95	-2	5,553	-0.04%
2020/11/17	1	40.85	3	40.85	40.85	-2	5,622	-0.04%
2020/11/16	0	0.00	1	40.80	40.80	-1	5,871	-0.02%
2020/11/13	4	40.61	0	0.00	40.70	4	6,573	0.06%
2020/11/12	6	41.08	0	0.00	40.85	6	6,742	0.09%
2020/11/11	1	41.30	2	41.13	41.40	-1	6,913	-0.01%
2020/11/10	1	40.85	6	40.48	40.65	-5	6,835	-0.07%
2020/11/09	3	40.23	14.5	40.16	40.20	-11.5	6,776	-0.17%
2020/11/06	1	40.10	0	0.00	40.05	1	6,781	0.01%
2020/11/05	1	40.10	1	40.40	40.25	0	6,780	0.00%
2020/11/04	5	39.94	0	0.00	40.00	5	6,756	0.07%
2020/11/03	4	40.05	25	40.10	40.05	-21	6,766	-0.31%
2020/11/02	0	0.00	7	39.69	39.70	-7	6,788	-0.10%
2020/10/30	4	39.85	0	0.00	39.50	4	6,796	0.06%
2020/10/29	0	0.00	39	40.05	40.05	-39	6,757	-0.58%
2020/10/28	2	40.93	3	40.52	40.55	-1	6,752	-0.01%
2020/10/27	50	40.96	61	40.26	41.05	-11	6,679	-0.16%
2020/10/26	0	0.00	4	38.76	38.75	-4	6,324	-0.06%
2020/10/23	1	38.85	5	38.82	38.70	-4	6,412	-0.06%
2020/10/22	3	38.55	15	38.58	38.85	-12	6,459	-0.19%
2020/10/21	0	0.00	5	38.69	38.55	-5	6,530	-0.08%
2020/10/20	3	38.58	6	38.78	38.50	-3	6,543	-0.05%
2020/10/19	2	38.55	3	38.50	38.55	-1	6,523	-0.02%
2020/10/16	3	38.45	0	0.00	38.20	3	6,513	0.05%
2020/10/15	18	38.61	1	38.90	38.55	17	6,509	0.26%
2020/10/14	2	38.93	0	0.00	38.95	2	6,508	0.03%
2020/10/13	4	38.93	20	39.00	38.95	-16	6,644	-0.24%
2020/10/12	13	38.97	0	0.00	38.85	13	6,755	0.19%
2020/10/08	7	39.32	1	39.80	39.30	6	6,856	0.09%
2020/10/07	1	39.85	3	39.92	39.75	-2	6,888	-0.03%
2020/10/06	0.1	39.80	1	39.80	39.90	-0.9	6,927	-0.01%
2020/10/05	6	39.23	8	39.44	39.25	-2	6,954	-0.03%
2020/09/30	4	38.79	16	38.81	38.90	-12	6,943	-0.17%
2020/09/29	18	38.84	0	0.00	38.85	18	6,951	0.26%
2020/09/28	1	39.75	1	39.50	39.40	0	6,890	0.00%
2020/09/25	0	0.00	16	39.49	39.30	-16	6,921	-0.23%
2020/09/24	8	39.69	34	39.49	39.40	-26	6,959	-0.37%
2020/09/23	7	40.40	3	40.47	40.20	4	7,020	0.06%
2020/09/22	12	40.88	3	40.90	40.85	9	7,024	0.13%
2020/09/21	1	41.80	2	41.45	41.40	-1	7,034	-0.01%
2020/09/18	2	41.70	1	41.65	41.70	1	7,052	0.01%
2020/09/17	0	0.00	5	41.72	41.50	-5	7,064	-0.07%
2020/09/16	0	0.00	6	41.68	41.65	-6	7,082	-0.08%
2020/09/15	2	41.55	1	41.40	41.45	1	7,051	0.01%
2020/09/14	12	41.55	7	41.53	41.55	5	7,072	0.07%
2020/09/11	0	0.00	6	41.29	41.30	-6	7,096	-0.08%
2020/09/10	8	41.13	0	0.00	41.10	8	7,073	0.11%
2020/09/09	0	0.00	1	41.10	41.40	-1	7,137	-0.01%
2020/09/08	0	0.00	1	41.45	41.40	-1	7,177	-0.01%
2020/09/07	0	0.00	2	41.80	41.45	-2	7,272	-0.03%
2020/09/04	1	41.55	12	41.49	41.50	-11	7,403	-0.15%
2020/09/03	1	41.80	1	41.75	41.80	0	7,475	0.00%
2020/09/02	14	41.43	14	41.45	41.45	0	7,464	0.00%
2020/09/01	14	42.12	0	0.00	41.85	14	7,474	0.19%
2020/08/31	10	42.77	4	42.81	43.20	6	7,377	0.08%
2020/08/28	28	42.18	5	41.87	42.20	23	7,189	0.32%
2020/08/27	23	40.10	9	40.11	40.05	14	7,080	0.20%
2020/08/26	12	39.23	6	39.23	39.35	6	6,946	0.09%
2020/08/25	14	38.84	7.1	39.08	39.00	6.9	6,912	0.10%
2020/08/24	3	38.00	0.7	38.20	37.85	2.3	6,825	0.03%
2020/08/21	10	38.20	14	38.19	38.25	-4	6,772	-0.06%
2020/08/20	46	37.59	24	37.58	37.45	22	6,713	0.33%
2020/08/19	44	38.43	26	38.51	39.05	18	6,444	0.28%
2020/08/18	12	54.70	2.1	54.60	54.70	9.9	5,689	0.17%
2020/08/17	7	54.10	4	54.25	54.40	3	5,504	0.05%
2020/08/14	4.1	53.10	0	0.00	53.10	4.1	5,306	0.08%
2020/08/13	1	53.00	0.2	53.30	53.40	0.8	5,255	0.02%
2020/08/12	2.4	52.29	0	0.00	53.00	2.4	5,247	0.05%
2020/08/11	5.1	53.11	3	52.77	52.70	2.1	5,238	0.04%
2020/08/10	0	0.00	2.1	53.25	53.30	-2.1	5,258	-0.04%
2020/08/07	4	53.30	5	52.80	53.00	-1	5,258	-0.02%
2020/08/06	1.1	53.47	1	53.90	53.40	0.1	5,230	0.00%
2020/08/05	4	52.95	3	52.83	53.00	1	5,195	0.02%
2020/08/04	3.1	52.20	1.4	52.03	52.20	1.7	5,175	0.03%
2020/08/03	14	52.03	3	52.20	52.20	11	5,146	0.21%
2020/07/31	3	50.27	2	50.30	50.80	1	5,063	0.02%
2020/07/30	3	49.87	2	50.10	50.10	1	5,001	0.02%
2020/07/29	0	0.00	7	49.38	49.50	-7	4,963	-0.14%
2020/07/28	0	0.00	5	46.95	47.00	-5	4,892	-0.10%
2020/07/27	8.1	47.44	0	0.00	46.40	8.1	4,893	0.17%
2020/07/24	5	48.71	0	0.00	48.50	5	4,848	0.10%
2020/07/23	12	49.60	0	0.00	49.45	12	4,880	0.25%
2020/07/22	0	0.00	1	50.20	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	6	49.93	50.20	-6	4,939	-0.12%
2020/07/20	3	49.03	6	49.03	48.95	-3	4,914	-0.06%
2020/07/17	4	50.14	21	49.90	49.55	-17	4,874	-0.35%
2020/07/16	5.2	51.24	6	51.57	51.20	-0.8	4,761	-0.02%
2020/07/15	6	53.97	3	53.87	53.80	3	4,637	0.06%
2020/07/14	2	53.70	19	53.66	54.00	-17	4,523	-0.38%
2020/07/13	2	53.80	3	53.67	53.60	-1	4,460	-0.02%
2020/07/10	10	53.22	2	53.00	53.00	8	4,428	0.18%
2020/07/09	0.1	54.00	0	0.00	54.30	0.1	4,373	0.00%
2020/07/08	5.1	54.59	1	54.60	54.60	4.1	4,335	0.09%
2020/07/07	7	54.11	9	53.93	54.20	-2	4,296	-0.05%
2020/07/06	0	0.00	14	53.95	54.10	-14	4,287	-0.33%
2020/07/03	1.1	53.66	6	53.73	53.50	-4.9	4,273	-0.11%
2020/07/02	0	0.00	10	53.68	54.00	-10	4,302	-0.23%
2020/07/01	5	51.70	0	0.00	51.70	5	4,350	0.11%
2020/06/30	9	50.52	1	50.60	51.10	8	4,565	0.18%
2020/06/29	7	50.29	1	50.20	50.30	6	4,533	0.13%
2020/06/24	6	50.53	1	50.70	50.60	5	4,515	0.11%
2020/06/23	11	50.50	3	50.50	50.60	8	4,522	0.18%
2020/06/22	1	50.30	1	50.30	50.50	0	4,536	0.00%
2020/06/18	12	50.19	0	0.00	50.30	12	4,597	0.26%
2020/06/17	4	49.93	0	0.00	49.85	4	4,584	0.09%
2020/06/16	22	50.04	3.6	50.75	50.20	18.4	4,617	0.40%
2020/06/15	2.1	50.19	2	49.88	49.95	0.1	4,641	0.00%
2020/06/12	4.1	49.60	11	49.11	49.80	-6.9	4,626	-0.15%
2020/06/11	24	50.88	5	51.35	50.10	19	4,573	0.42%
2020/06/10	4	50.78	1.1	51.38	51.40	2.9	4,436	0.06%
2020/06/09	10	49.50	1	49.35	49.40	9	4,373	0.21%
2020/06/08	4	49.34	1	49.50	49.60	3	4,375	0.07%
2020/06/05	1	48.50	1	48.75	48.75	0	4,314	0.00%
2020/06/04	2	48.10	4	48.23	48.20	-2	4,284	-0.05%
2020/06/03	1	48.45	8	48.26	48.30	-7	4,290	-0.16%
2020/06/02	13	46.40	8	46.68	47.30	5	4,169	0.12%
2020/06/01	6	46.28	3	46.17	46.05	3	4,098	0.07%
2020/05/29	0	0.00	14	45.76	45.70	-14	4,059	-0.34%
2020/05/28	1	46.15	29	46.12	45.75	-28	3,998	-0.70%
2020/05/27	1	46.10	12	45.94	46.10	-11	3,962	-0.28%
2020/05/25	1	45.10	4.3	45.28	45.30	-3.3	3,901	-0.09%
2020/05/22	23	45.25	15	45.10	45.00	8	3,892	0.21%
2020/05/21	21	45.82	3	45.80	45.80	18	3,845	0.47%
2020/05/20	35.3	45.11	4	45.16	45.00	31.3	3,794	0.82%
2020/05/19	1	45.20	3	45.12	45.25	-2	3,756	-0.05%
2020/05/18	10	44.55	47	44.50	44.65	-37	3,691	-1.00%
2020/05/15	0	0.00	83	44.48	44.35	-83	3,640	-2.28%
2020/05/14	4	43.86	1	43.85	43.65	3	3,569	0.08%
2020/05/13	3	43.90	0	0.00	44.10	3	3,538	0.08%
2020/05/12	4	43.91	5	43.93	43.85	-1	3,524	-0.03%
2020/05/07	5.7	43.61	0	0.00	43.90	5.7	3,446	0.16%
2020/05/06	0	0.00	2	43.65	43.55	-2	3,443	-0.06%
2020/05/05	4	43.85	2.7	43.65	43.80	1.3	3,424	0.04%
2020/04/30	10	44.67	0	0.00	44.60	10	3,406	0.29%
2020/04/29	2	44.68	11	44.72	44.65	-9	3,369	-0.27%
2020/04/28	2	43.45	43	43.34	43.95	-41	3,313	-1.24%
2020/04/27	1	42.70	3	42.37	42.75	-2	3,294	-0.06%
2020/04/24	2	41.65	3	41.85	41.70	-1	3,219	-0.03%
2020/04/23	1	41.55	4	41.60	41.60	-3	3,202	-0.09%
2020/04/22	4	41.20	4	40.94	41.55	0	3,177	0.00%
2020/04/21	9	41.36	3	41.30	41.20	6	3,165	0.19%
2020/04/20	1.2	41.98	4	42.05	41.85	-2.8	3,117	-0.09%
2020/04/17	4	42.10	5	42.08	41.80	-1	3,106	-0.03%
2020/04/16	23	41.74	4	41.85	41.95	19	3,052	0.62%
2020/04/15	115	42.08	1	42.05	41.95	114	3,021	3.77%	大買/鉅額交易
2020/04/14	7	41.62	12	41.57	41.65	-5	2,977	-0.17%
2020/04/13	13	41.45	1	41.45	41.25	12	2,954	0.41%
2020/04/10	3	41.43	0	0.00	41.45	3	2,942	0.10%
2020/04/09	1	41.85	0	0.00	41.30	1	2,923	0.03%
2020/04/08	1	41.60	3	41.53	41.75	-2	2,875	-0.07%
2020/04/07	7.4	41.82	0	0.00	41.30	7.4	2,832	0.26%
2020/04/06	40	42.09	1.4	41.95	41.95	38.6	2,735	1.41%
2020/04/01	18	41.98	12	41.91	42.00	6	2,553	0.24%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	0	0.00	10	34.30	34.75	-10	2,288	-0.44%
2020/03/27	6	34.57	5	34.45	34.80	1	2,431	0.04%
2020/03/26	1	32.85	6	33.20	33.75	-5	2,530	-0.20%
2020/03/25	6	32.95	3	33.40	33.40	3	2,631	0.11%
2020/03/20	2	31.20	0	0.00	31.20	2	2,635	0.08%
2020/03/19	24.1	31.22	0	0.00	30.10	24.1	2,616	0.92%
2020/03/18	10	34.00	0	0.00	33.40	10	2,512	0.40%
2020/03/17	9	34.11	0	0.00	34.05	9	2,453	0.37%
2020/03/16	19	36.94	0	0.00	35.90	19	2,400	0.79%
2020/03/13	4	36.68	0	0.00	37.45	4	2,383	0.17%
2020/03/12	0	0.00	2	39.70	39.40	-2	2,313	-0.09%
2020/03/11	0	0.00	100	41.00	40.70	-100	2,278	-4.39%
2020/03/10	0	0.00	7	39.90	40.35	-7	2,289	-0.31%
2020/03/09	4.1	40.41	0	0.00	40.30	4.1	2,273	0.18%
2020/03/03	3	41.65	0	0.00	41.65	3	2,272	0.13%
2020/02/24	0.1	41.95	0	0.00	41.85	0.1	2,350	0.00%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/18	1.1	42.45	3	42.45	42.55	-1.9	2,479	-0.08%
2020/02/14	0	0.00	7.6	42.75	42.80	-7.6	2,702	-0.28%
2020/02/12	0	0.00	0.4	42.65	42.60	-0.4	2,724	-0.02%
2020/02/11	1	42.35	0	0.00	42.30	1	2,738	0.04%
2020/02/06	0	0.00	5	42.50	42.70	-5	2,780	-0.18%
2020/02/04	5.2	41.75	0	0.00	41.70	5.2	2,775	0.19%
2020/02/03	0	0.00	5	41.58	41.60	-5	2,743	-0.18%
2020/01/31	0.1	42.70	0	0.00	42.45	0.1	2,736	0.01%
2020/01/30	1	43.35	2	43.85	42.10	-1	2,738	-0.04%
2020/01/17	1	44.95	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	44.95	0	0.00	44.95	2	2,734	0.07%
2020/01/15	0	0.00	1	45.25	45.10	-1	2,781	-0.04%
2020/01/14	2	45.40	0	0.00	45.25	2	2,790	0.07%
2020/01/13	0	0.00	5.7	45.27	45.35	-5.7	2,805	-0.20%
2020/01/09	3	44.30	2	44.70	44.65	1	2,887	0.03%
2020/01/08	4	44.15	0	0.00	44.10	4	2,905	0.14%
2020/01/06	4	44.78	0	0.00	44.60	4	2,928	0.14%
2020/01/03	1	45.20	0	0.00	45.10	1	2,925	0.03%
2019/12/31	0	0.00	2	45.35	45.20	-2	2,974	-0.07%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	0	0.00	1	45.20	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	3	45.28	45.20	-3	2,932	-0.10%
2019/12/24	2	44.10	0	0.00	44.70	2	2,909	0.07%
2019/12/23	5	44.51	1	44.85	43.90	4	2,739	0.15%
2019/12/20	7	45.05	0	0.00	43.90	7	2,586	0.27%
2019/12/19	5	44.25	5	44.23	44.30	0	2,435	0.00%
2019/12/18	7	45.01	3	45.05	44.90	4	2,377	0.17%
2019/12/17	2	45.55	1	45.55	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.35	45.80	-1	2,299	-0.04%
2019/12/12	3	45.55	0	0.00	45.55	3	2,231	0.13%
2019/12/06	2	45.83	0	0.00	45.80	2	2,178	0.09%
2019/12/05	2	46.25	0	0.00	45.85	2	2,159	0.09%
2019/12/03	0	0.00	1	46.25	46.35	-1	2,115	-0.05%
2019/11/29	2	46.03	3	45.90	45.60	-1	2,116	-0.05%
2019/11/28	3	46.62	0	0.00	46.35	3	2,073	0.14%
2019/11/27	6	46.43	0	0.00	46.45	6	2,060	0.29%
2019/11/26	0	0.00	0.8	46.25	46.25	-0.8	2,046	-0.04%
2019/11/25	0	0.00	2	46.50	46.75	-2	1,976	-0.10%
2019/11/22	6	46.53	1	46.55	46.45	5	1,992	0.25%
2019/11/21	1	46.70	0	0.00	46.85	1	1,970	0.05%
2019/11/20	2	47.18	0	0.00	47.00	2	1,955	0.10%
2019/11/19	3	47.45	0	0.00	47.40	3	1,928	0.16%
2019/11/18	5	47.87	0	0.00	47.65	5	1,887	0.26%
2019/11/15	2	48.40	1	48.20	48.15	1	1,869	0.05%
2019/11/14	5	48.43	12	48.36	48.30	-7	1,824	-0.38%
2019/11/13	3	45.55	0	0.00	45.80	3	1,658	0.18%
2019/11/11	0	0.00	6	46.75	46.75	-6	1,759	-0.34%
2019/11/07	3	47.65	1	47.40	47.45	2	1,768	0.11%
2019/11/06	1	47.10	19	47.16	47.45	-18	1,752	-1.03%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/10/30	0	0.00	5	46.59	46.60	-5	1,748	-0.29%
2019/10/29	1	46.00	5	46.20	45.90	-4	1,724	-0.23%
2019/10/28	0	0.00	1	46.30	46.60	-1	1,706	-0.06%
2019/10/24	11	46.70	2	46.45	46.75	9	1,682	0.53%
2019/10/23	0	0.00	5	46.00	45.95	-5	1,629	-0.31%
2019/10/22	0	0.00	1	45.90	45.25	-1	1,598	-0.06%
2019/10/21	0	0.00	3	45.25	45.75	-3	1,589	-0.19%
2019/10/18	1	45.40	0	0.00	45.50	1	1,569	0.06%
2019/10/17	1	45.10	12	45.03	45.30	-11	1,529	-0.72%
2019/10/16	1	44.60	5	44.60	44.45	-4	1,472	-0.27%
2019/10/15	2	44.15	10	43.95	44.30	-8	1,464	-0.55%
2019/10/07	0	0.00	8	43.11	42.95	-8	1,396	-0.57%
2019/10/04	0	0.00	1	42.30	42.25	-1	1,366	-0.07%
2019/10/01	0	0.00	1	42.15	42.05	-1	1,406	-0.07%
2019/09/27	2	41.63	1	41.50	41.50	1	1,438	0.07%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/24	1	42.20	0	0.00	42.15	1	1,463	0.07%
2019/09/20	6	42.20	0	0.00	42.10	6	1,471	0.41%
2019/09/18	1	43.05	2	42.95	43.15	-1	1,595	-0.06%
2019/09/16	0	0.00	1	43.35	43.45	-1	1,866	-0.05%
2019/09/11	1	43.00	0	0.00	43.00	1	1,993	0.05%
2019/09/10	1	43.00	0	0.00	43.00	1	1,990	0.05%
2019/09/05	0	0.00	2	43.20	43.10	-2	2,019	-0.10%
2019/09/03	3	43.05	0	0.00	42.50	3	2,025	0.15%
2019/08/30	0	0.00	2	42.50	42.55	-2	2,022	-0.10%
2019/08/28	5	42.00	0	0.00	42.00	5	2,049	0.24%
2019/08/26	1	42.70	0	0.00	42.45	1	2,026	0.05%
2019/08/22	2	43.30	0	0.00	43.20	2	2,021	0.10%
2019/08/19	1	43.00	0	0.00	43.05	1	2,052	0.05%
2019/08/15	0	0.00	5	43.30	43.40	-5	2,022	-0.25%
2019/08/14	0	0.00	6	43.07	42.75	-6	1,953	-0.31%
2019/08/12	0	0.00	1	41.80	42.40	-1	1,881	-0.05%
2019/08/08	1	41.10	0	0.00	41.10	1	1,867	0.05%
2019/08/07	1	40.65	0	0.00	40.40	1	1,889	0.05%
2019/08/05	5	40.35	0	0.00	40.00	5	1,920	0.26%
2019/08/02	0	0.00	6	40.35	40.35	-6	1,920	-0.31%
2019/07/30	1	41.50	0	0.00	41.50	1	1,962	0.05%
2019/07/26	2	41.90	0	0.00	41.90	2	1,967	0.10%
2019/07/24	5	41.20	0	0.00	41.05	5	1,976	0.25%
2019/07/23	7	41.84	0	0.00	41.70	7	1,963	0.36%
2019/07/17	5	41.60	0	0.00	41.35	5	1,998	0.25%
2019/07/16	2	41.70	14.1	41.82	41.85	-12.1	1,986	-0.61%
2019/07/11	0	0.00	2	42.63	42.60	-2	2,087	-0.10%
2019/07/05	4	42.90	0	0.00	42.85	4	2,166	0.18%
2019/07/04	0.2	44.45	0	0.00	44.55	0.2	2,199	0.01%
2019/07/02	1	44.15	0	0.00	43.90	1	2,245	0.04%
2019/06/26	4	45.60	0	0.00	45.30	4	2,392	0.17%
2019/06/24	0	0.00	23	45.16	45.50	-23	2,274	-1.01%
2019/06/20	6	44.15	28	44.31	44.20	-22	2,005	-1.10%
2019/06/19	18	43.61	12	43.59	43.65	6	1,965	0.31%
2019/06/18	1	42.40	1	42.25	42.45	0	1,891	0.00%
2019/06/13	1	41.45	1	41.50	41.45	0	1,904	0.00%
2019/06/11	0	0.00	6	42.01	42.20	-6	1,914	-0.31%
2019/06/03	1	41.00	3	40.90	41.10	-2	1,872	-0.11%
2019/05/29	2	40.15	0	0.00	40.15	2	1,882	0.11%
2019/05/14	1	40.20	0	0.00	39.90	1	1,882	0.05%
2019/05/09	11	40.24	0	0.00	39.90	11	1,843	0.60%
2019/05/08	4	41.08	0	0.00	40.90	4	1,814	0.22%
2019/05/07	2	41.70	0	0.00	41.65	2	1,797	0.11%
2019/04/25	3	41.90	0	0.00	42.00	3	1,769	0.17%
2019/04/24	2	41.95	0	0.00	41.85	2	1,764	0.11%
2019/04/23	3	42.10	0	0.00	42.20	3	1,757	0.17%
2019/04/18	5	42.09	1	42.00	41.75	4	1,696	0.24%
2019/04/17	3	42.65	1.4	42.82	42.80	1.6	1,650	0.09%
2019/04/16	2	42.80	0	0.00	42.75	2	1,628	0.12%
2019/04/15	2	43.50	1	43.35	43.25	1	1,598	0.06%
2019/04/12	1	43.85	0	0.00	43.80	1	1,574	0.06%
2019/04/11	2	43.65	0	0.00	43.50	2	1,579	0.13%
2019/04/10	4	43.70	0	0.00	43.95	4	1,548	0.26%
2019/04/09	5	44.18	0	0.00	44.20	5	1,492	0.33%
2019/04/02	2	45.95	0	0.00	45.60	2	1,376	0.15%
2019/04/01	3	45.75	0	0.00	45.80	3	1,361	0.22%
2019/03/29	8	45.31	2	45.58	46.60	6	1,337	0.45%
2019/03/28	3	46.70	0	0.00	46.60	3	1,231	0.24%
2019/03/27	3	47.50	0	0.00	47.45	3	1,229	0.24%
2019/03/25	4	47.51	1	47.55	47.85	3	1,222	0.25%
2019/03/22	3	48.17	0	0.00	48.25	3	1,209	0.25%
2019/03/19	0	0.00	10	48.45	48.65	-10	1,189	-0.84%
2019/03/18	11	48.44	2	48.55	48.55	9	1,184	0.76%
2019/03/14	2	47.20	5.8	47.24	47.25	-3.8	1,118	-0.34%
2019/03/11	4	47.18	0	0.00	47.10	4	1,157	0.35%
2019/03/08	4	47.98	0	0.00	47.80	4	1,168	0.34%
2019/03/06	0	0.00	10	49.13	49.25	-10	1,225	-0.82%
2019/02/27	1	48.50	0	0.00	48.50	1	1,217	0.08%
2019/02/21	0	0.00	5	48.10	48.45	-5	1,220	-0.41%
2019/02/20	0	0.00	2	48.20	48.10	-2	1,227	-0.16%
2019/02/18	0	0.00	2	47.60	47.60	-2	1,231	-0.16%
2019/02/13	1	46.60	0	0.00	46.60	1	1,212	0.08%
2019/01/28	0	0.00	2	46.40	46.45	-2	1,196	-0.17%
2019/01/24	0	0.00	10	46.20	46.35	-10	1,208	-0.83%
2019/01/22	2	45.85	0	0.00	45.80	2	1,215	0.16%
2019/01/15	0	0.00	3	47.15	47.15	-3	1,292	-0.23%
2019/01/10	0	0.00	1	47.10	47.00	-1	1,343	-0.07%
2019/01/09	5	46.80	5	47.00	46.95	0	1,367	0.00%
2018/12/25	0	0.00	0.4	44.45	44.40	-0.4	2,029	-0.02%
2018/12/21	0	0.00	0.2	45.55	45.55	-0.2	2,192	-0.01%
2018/12/20	5	45.65	0	0.00	44.90	5	2,244	0.22%
2018/12/14	0.3	47.25	0	0.00	47.25	0.3	2,400	0.01%
2018/12/10	6	46.77	1	46.80	46.80	5	2,596	0.19%
2018/12/07	0	0.00	2	47.80	47.70	-2	2,610	-0.08%
2018/12/06	4	47.53	2	47.75	47.20	2	2,643	0.08%
2018/12/05	2	47.40	2	47.85	48.50	0	2,663	0.00%
2018/12/04	2	48.60	4	49.15	48.60	-2	2,662	-0.08%
2018/12/03	5	48.89	0	0.00	48.55	5	2,660	0.19%
2018/11/30	0	0.00	2	48.70	48.95	-2	2,651	-0.08%
2018/11/28	0	0.00	4	48.25	48.35	-4	2,616	-0.15%
2018/11/26	0	0.00	1	47.15	47.00	-1	2,633	-0.04%
2018/11/22	20	48.00	0	0.00	47.15	20	2,658	0.75%
2018/11/20	4	47.30	4	47.45	47.45	0	2,711	0.00%
2018/11/19	0	0.00	5	47.20	47.25	-5	2,797	-0.18%
2018/11/16	0	0.00	6	46.30	46.20	-6	2,816	-0.21%
2018/11/15	2	45.50	3	46.27	45.85	-1	2,841	-0.04%
2018/11/13	0	0.00	3	44.60	44.60	-3	2,896	-0.10%
2018/11/09	1	44.00	0	0.00	43.85	1	2,932	0.03%
2018/10/31	5	42.30	0	0.00	42.80	5	3,049	0.16%
2018/10/25	5	42.30	0.6	42.20	42.05	4.4	3,181	0.14%
2018/10/24	2	43.50	0	0.00	43.50	2	3,242	0.06%
2018/10/19	5	43.50	0	0.00	43.85	5	3,340	0.15%
2018/10/18	0.6	44.50	0	0.00	44.35	0.6	3,332	0.02%
2018/10/16	6	45.36	0	0.00	44.80	6	3,318	0.18%
2018/10/12	6	44.99	5	46.30	46.05	1	3,288	0.03%
2018/10/11	11	47.26	2	48.73	45.40	9	3,248	0.28%
2018/10/08	6.4	51.14	1.4	51.07	50.50	5	3,142	0.16%
2018/09/26	4	35.80	57	35.98	35.75	-53	3,086	-1.72%
2018/09/25	3	35.73	25	35.52	35.95	-22	3,035	-0.72%
2018/09/21	10	34.85	1	35.15	35.15	9	2,902	0.31%
2018/09/19	2	35.40	2	35.50	35.30	0	2,877	0.00%
2018/09/18	0	0.00	5	35.30	35.35	-5	2,873	-0.17%
2018/09/17	1	35.10	2	35.05	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	8.8	34.94	35.05	-8.8	2,836	-0.31%
2018/09/13	0	0.00	1	34.60	34.80	-1	2,776	-0.04%
2018/09/12	1	33.70	0	0.00	34.05	1	2,740	0.04%
2018/09/07	8	33.49	1	33.50	33.45	7	2,866	0.24%
2018/09/05	6	33.84	0	0.00	33.75	6	2,908	0.21%
2018/09/03	3	34.10	0	0.00	34.10	3	2,918	0.10%
2018/08/30	0	0.00	2	34.55	34.45	-2	2,931	-0.07%
2018/08/27	0	0.00	1	34.30	34.10	-1	3,138	-0.03%
2018/08/22	0	0.00	1	34.40	34.40	-1	3,302	-0.03%
2018/08/17	1	34.30	0	0.00	34.30	1	3,336	0.03%
2018/08/15	2	34.30	1	34.35	34.30	1	3,299	0.03%
2018/08/14	4	33.80	0	0.00	34.00	4	3,240	0.12%
2018/08/02	3	33.75	0	0.00	33.55	3	3,269	0.09%
2018/08/01	0	0.00	6	34.14	33.70	-6	3,259	-0.18%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	5	33.56	33.50	-5	3,295	-0.15%
2018/07/24	0	0.00	1	33.45	33.55	-1	3,296	-0.03%
2018/07/23	9	33.12	0	0.00	33.00	9	3,290	0.27%
2018/07/20	5	34.76	4.6	34.75	34.90	0.4	3,248	0.01%
2018/07/18	0	0.00	1	35.10	35.00	-1	3,209	-0.03%
2018/07/16	0	0.00	3.6	35.08	34.95	-3.6	3,242	-0.11%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/11	2	34.80	1.2	34.83	34.60	0.8	3,474	0.02%
2018/07/05	4	33.95	0	0.00	33.80	4	3,893	0.10%
2018/07/04	0	0.00	1	34.20	34.20	-1	4,025	-0.02%
2018/07/02	3	35.13	1	34.85	34.70	2	4,195	0.05%
2018/06/29	0	0.00	2	35.05	35.20	-2	4,203	-0.05%
2018/06/28	0	0.00	1	34.75	34.75	-1	4,195	-0.02%
2018/06/26	11	35.05	0	0.00	35.05	11	4,254	0.26%
2018/06/25	0	0.00	1.2	35.89	35.65	-1.2	4,274	-0.03%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/12	0	0.00	4	36.25	36.15	-4	4,798	-0.08%
2018/06/08	2	36.70	5	36.70	36.70	-3	4,842	-0.06%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/06	24	36.96	3	37.10	37.15	21	4,844	0.43%
2018/06/05	0	0.00	3	36.50	36.75	-3	4,780	-0.06%
2018/06/04	1	36.05	6	36.45	36.45	-5	4,801	-0.10%
2018/05/31	0	0.00	1	35.50	36.15	-1	4,804	-0.02%
2018/05/24	6	35.61	0	0.00	35.60	6	4,795	0.13%
2018/05/23	1	35.70	1	35.75	35.70	0	4,811	0.00%
2018/05/22	0	0.00	2	36.00	35.80	-2	4,844	-0.04%
2018/05/21	1	35.40	10	35.46	35.80	-9	4,864	-0.19%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	5	35.65	3	36.05	35.60	2	4,913	0.04%
2018/05/16	1	35.85	2	35.85	35.80	-1	4,922	-0.02%
2018/05/11	0	0.00	1	35.70	35.55	-1	5,102	-0.02%
2018/05/10	0	0.00	1	35.55	35.55	-1	5,112	-0.02%
2018/05/07	0	0.00	3	35.25	35.40	-3	5,185	-0.06%
2018/05/02	12	35.92	1	35.90	36.00	11	5,291	0.21%
2018/04/26	1	35.70	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.65	1	35.70	35.85	0	5,332	0.00%
2018/04/24	1	36.00	0	0.00	36.10	1	5,321	0.02%
2018/04/23	1	36.40	1	36.30	36.30	0	5,321	0.00%
2018/04/20	1	36.30	5	36.20	36.45	-4	5,356	-0.07%
2018/04/19	2	36.30	10.4	36.22	36.25	-8.4	5,352	-0.16%
2018/04/18	0	0.00	9	35.97	36.00	-9	5,335	-0.17%
2018/04/17	18	35.38	1	35.55	35.60	17	5,330	0.32%
2018/04/16	0	0.00	1	36.70	36.50	-1	5,231	-0.02%
2018/04/13	2	36.45	2	36.38	36.50	0	5,228	0.00%
2018/04/12	3	36.48	17	36.17	36.20	-14	5,221	-0.27%
2018/04/11	6	35.85	1	35.90	35.80	5	5,124	0.10%
2018/04/10	5	35.69	9	35.54	35.60	-4	5,051	-0.08%
2018/04/09	9	35.00	9	35.13	35.40	0	4,957	0.00%
2018/04/03	0	0.00	5	33.95	34.15	-5	4,786	-0.10%
2018/04/02	1	34.15	0	0.00	34.10	1	4,791	0.02%
2018/03/30	2	34.30	1	34.10	34.10	1	4,768	0.02%
2018/03/29	2	34.28	0	0.00	34.30	2	4,727	0.04%
2018/03/28	8	34.41	0	0.00	34.45	8	4,707	0.17%
2018/03/27	18	35.01	6	35.08	34.55	12	4,635	0.26%
2018/03/22	0	0.00	2	34.53	34.00	-2	4,039	-0.05%
2018/03/21	2	34.28	11	34.30	34.35	-9	3,971	-0.23%
2018/03/15	0	0.00	2	33.75	33.90	-2	3,810	-0.05%
2018/03/14	2	33.40	0	0.00	33.40	2	3,735	0.05%
2018/03/13	0	0.00	1	33.55	33.55	-1	3,726	-0.03%
2018/03/12	0	0.00	1	33.80	33.70	-1	3,719	-0.03%
2018/03/08	3	33.85	16	33.66	33.35	-13	3,730	-0.35%
2018/03/07	1	33.00	0	0.00	33.20	1	3,665	0.03%
2018/03/06	0	0.00	0.2	32.50	32.60	-0.2	3,602	-0.01%
2018/03/05	3	32.85	3	32.30	32.35	0	3,664	0.00%
2018/03/01	1	32.50	0	0.00	32.50	1	3,660	0.03%
2018/02/27	0	0.00	1	32.55	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	17.2	32.52	32.80	-17.2	3,680	-0.47%
2018/02/23	0	0.00	2	32.40	32.25	-2	3,682	-0.05%
2018/02/22	0	0.00	6	32.10	32.25	-6	3,820	-0.16%
2018/02/21	1	31.50	2	31.48	31.65	-1	4,040	-0.02%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/07	1	31.00	0	0.00	30.85	1	4,550	0.02%
2018/02/06	11	31.17	5	31.65	30.70	6	4,537	0.13%
2018/02/05	6	32.11	5	32.55	32.45	1	4,464	0.02%
2018/02/02	3	32.85	0	0.00	32.80	3	4,430	0.07%
2018/01/30	0	0.00	15	33.25	33.05	-15	4,627	-0.32%
2018/01/29	0	0.00	2	33.70	33.65	-2	4,610	-0.04%
2018/01/26	1	33.55	1	33.70	33.65	0	4,610	0.00%
2018/01/25	16	33.99	5	33.95	33.95	11	4,586	0.24%
2018/01/22	0	0.00	5	33.55	33.55	-5	4,618	-0.11%
2018/01/19	5	33.15	1	33.15	33.20	4	4,683	0.09%
2018/01/18	1	33.80	1	33.75	33.65	0	4,640	0.00%
2018/01/17	0	0.00	6	33.80	33.80	-6	4,614	-0.13%
2018/01/16	11	33.67	0	0.00	33.95	11	4,600	0.24%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/11	0	0.00	1	33.65	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	2	33.20	33.30	-2	4,495	-0.04%
2018/01/09	1	33.30	1	33.25	33.30	0	4,468	0.00%
2018/01/08	0	0.00	5	33.35	33.30	-5	4,471	-0.11%
2018/01/05	2	33.05	7	33.03	33.10	-5	4,407	-0.11%
2018/01/04	1	32.45	5	32.55	32.55	-4	4,335	-0.09%
2018/01/03	2	32.38	5	32.40	32.40	-3	4,313	-0.07%
2018/01/02	0	0.00	1	31.90	32.00	-1	4,252	-0.02%