潤泰新 (9945)-元大-崇德券商分點個股進出

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
41.80
漲跌
▼1.30
漲幅
-3.02%
成交量
34,511張
產業
上市其他類股
913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-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/07	7.1	42.01	14.6	41.74	41.80	-7.5	11,071	-0.07%
2024/05/06	69	43.72	18.1	43.75	43.10	50.9	10,526	0.48%
2024/05/03	25	42.22	9.9	42.28	42.45	15.1	9,754	0.16%
2024/05/02	14.1	41.80	10.4	41.39	42.25	3.7	8,177	0.05%
2024/04/30	5.1	38.75	17	38.82	38.45	-11.9	6,856	-0.17%
2024/04/29	9.2	38.47	35	38.63	38.75	-25.8	6,442	-0.40%
2024/04/26	7	37.16	10	37.64	37.90	-3	6,187	-0.05%
2024/04/25	10	36.80	6	36.83	36.85	4	5,946	0.07%
2024/04/24	5	36.75	9	36.88	36.85	-4	5,939	-0.07%
2024/04/23	5	36.80	20	36.94	36.95	-15	5,998	-0.25%
2024/04/22	3	36.75	41	36.66	36.60	-38	6,018	-0.63%
2024/04/19	1.2	35.75	1	35.85	36.15	0.2	5,776	0.00%
2024/04/18	9.1	36.12	12	36.26	36.45	-2.9	5,567	-0.05%
2024/04/17	2.2	34.52	0	0.00	34.85	2.2	5,274	0.04%
2024/04/16	5	34.46	0	0.00	34.45	5	5,263	0.09%
2024/04/15	10	35.35	5	35.30	35.20	5	5,183	0.10%
2024/04/12	5	35.00	5	34.90	34.95	0	5,140	0.00%
2024/04/11	4.5	34.96	0	0.00	34.90	4.5	5,142	0.09%
2024/04/10	3.5	35.09	0	0.00	35.00	3.5	5,094	0.07%
2024/04/08	0.2	34.50	0	0.00	34.50	0.2	5,354	0.00%
2024/04/03	6.1	34.75	0	0.00	34.65	6.1	5,405	0.11%
2024/04/01	2	35.20	0	0.00	35.45	2	5,485	0.04%
2024/03/29	0	0.00	10	35.20	35.15	-10	5,472	-0.18%
2024/03/28	6	35.43	0	0.00	35.05	6	5,454	0.11%
2024/03/26	0	0.00	2	35.35	35.20	-2	5,387	-0.04%
2024/03/25	0.1	35.20	12	35.36	35.15	-11.9	5,356	-0.22%
2024/03/22	0.1	35.25	5	34.95	35.10	-4.9	5,335	-0.09%
2024/03/21	0	0.00	11	34.57	35.35	-11	5,325	-0.21%
2024/03/20	8.1	34.10	0	0.00	34.15	8.1	5,712	0.14%
2024/03/19	16.1	34.34	0	0.00	34.10	16.1	5,745	0.28%
2024/03/18	1.2	34.76	17	34.68	34.70	-15.8	5,617	-0.28%
2024/03/15	10.4	35.15	0	0.00	35.00	10.4	5,568	0.19%
2024/03/14	15.2	35.44	2	35.40	35.50	13.2	5,457	0.24%
2024/03/13	0.1	36.90	15	36.87	36.85	-14.9	5,191	-0.29%
2024/03/12	3.1	36.60	0	0.00	36.95	3.1	5,182	0.06%
2024/03/11	1	36.01	0	0.00	36.40	1	5,193	0.02%
2024/03/08	7	35.89	0	0.00	35.85	7	5,166	0.14%
2024/03/07	8.2	35.83	0	0.00	35.85	8.2	5,293	0.15%
2024/03/06	10	36.03	0	0.00	36.15	10	5,262	0.19%
2024/03/05	1.1	35.65	0	0.00	35.65	1.1	5,284	0.02%
2024/03/04	7	35.82	0	0.00	35.65	7	5,303	0.13%
2024/03/01	1.2	35.96	0	0.00	36.00	1.2	5,261	0.02%
2024/02/29	0.1	35.90	0	0.00	36.35	0.1	5,261	0.00%
2024/02/27	0	0.00	2	36.25	36.20	-2	5,240	-0.04%
2024/02/26	2	36.75	0	0.00	36.65	2	5,247	0.04%
2024/02/22	1	37.15	0.3	36.95	37.05	0.7	5,303	0.01%
2024/02/21	1	36.90	0	0.00	36.85	1	5,353	0.02%
2024/02/20	4	37.00	2	36.90	36.95	2	5,374	0.04%
2024/02/19	1	37.05	14.8	36.80	37.15	-13.8	5,410	-0.26%
2024/02/15	3	35.98	2	35.95	36.10	1	5,583	0.02%
2024/02/05	1	35.65	0	0.00	35.75	1	5,539	0.02%
2024/02/02	0	0.00	0.2	36.00	36.05	-0.2	5,491	0.00%
2024/02/01	1	36.15	0	0.00	36.10	1	5,476	0.02%
2024/01/31	0.1	35.85	0	0.00	35.75	0.1	5,471	0.00%
2024/01/30	0	0.00	1	35.90	35.90	-1	5,473	-0.02%
2024/01/25	1	35.90	0	0.00	35.80	1	5,497	0.02%
2024/01/24	1	36.00	5	36.02	36.00	-4	5,483	-0.07%
2024/01/23	10	35.65	7	35.66	35.60	3	5,510	0.05%
2024/01/19	5.1	35.20	0	0.00	35.45	5.1	5,473	0.09%
2024/01/18	1	34.80	0	0.00	34.80	1	5,448	0.02%
2024/01/17	12.1	35.09	0	0.00	34.90	12.1	5,386	0.22%
2024/01/16	8.8	36.13	0	0.00	35.90	8.8	5,227	0.17%
2024/01/12	1.1	36.91	0	0.00	36.90	1.1	5,129	0.02%
2024/01/11	0.2	37.15	0	0.00	37.00	0.2	5,185	0.00%
2024/01/10	1	37.05	0	0.00	36.95	1	5,178	0.02%
2024/01/08	6	37.78	0	0.00	37.65	6	5,099	0.12%
2024/01/05	0	0.00	2	38.05	38.05	-2	5,057	-0.04%
2024/01/04	0	0.00	14	38.58	38.55	-14	5,023	-0.28%
2024/01/03	2	38.78	3	38.75	38.70	-1	5,005	-0.02%
2024/01/02	6	39.20	8	39.04	39.25	-2	4,893	-0.04%
2023/12/29	13	37.92	3	37.75	37.75	10	4,681	0.21%
2023/12/28	1	37.70	9.4	37.65	37.85	-8.4	4,656	-0.18%
2023/12/27	2	36.98	0	0.00	37.00	2	4,579	0.04%
2023/12/26	0	0.00	3	36.70	36.70	-3	4,532	-0.07%
2023/12/25	1	36.30	1	36.35	36.25	0	4,535	0.00%
2023/12/21	5	36.42	0	0.00	36.40	5	4,779	0.10%
2023/12/20	2.2	36.79	2.2	36.55	36.85	0	4,832	0.00%
2023/12/19	10	36.56	0	0.00	36.45	10	4,859	0.21%
2023/12/18	2	37.05	3	37.00	37.00	-1	4,835	-0.02%
2023/12/15	14	36.83	0.4	36.95	36.75	13.6	4,782	0.28%
2023/12/14	0	0.00	13	36.88	36.95	-13	4,295	-0.30%
2023/12/13	20	36.20	2.9	36.11	35.90	17.1	4,193	0.41%
2023/12/12	2	36.35	2.7	36.28	36.20	-0.7	4,244	-0.02%
2023/12/11	1	36.55	3	36.55	36.50	-2	4,281	-0.05%
2023/12/08	1	36.65	1	36.60	36.60	0	4,310	0.00%
2023/12/07	1	37.00	0	0.00	36.90	1	4,314	0.02%
2023/12/06	7	37.49	1.6	37.37	37.30	5.4	4,430	0.12%
2023/12/04	9.1	36.94	8	37.13	37.15	1.1	4,754	0.02%
2023/12/01	2	35.80	0	0.00	35.80	2	4,689	0.04%
2023/11/29	0	0.00	5	36.00	35.85	-5	4,766	-0.10%
2023/11/27	0	0.00	3	35.75	35.50	-3	4,695	-0.06%
2023/11/24	1	35.75	0	0.00	35.85	1	4,687	0.02%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/20	13.3	35.83	0	0.00	35.80	13.3	4,752	0.28%
2023/11/16	1	37.05	2	36.88	36.80	-1	4,779	-0.02%
2023/11/15	1.2	36.62	0	0.00	36.70	1.2	4,790	0.03%
2023/11/14	22.5	35.54	0	0.00	35.50	22.5	4,642	0.48%
2023/11/13	51	34.50	0	0.00	34.70	51	4,594	1.11%
2023/11/10	0	0.00	0	34.25	34.15	0	4,577	0.00%
2023/11/08	0	0.00	0.4	34.30	34.45	-0.4	4,705	-0.01%
2023/11/07	0.1	34.10	0	0.00	34.10	0.1	4,720	0.00%
2023/11/03	0.1	33.85	0	0.00	34.10	0.1	4,757	0.00%
2023/11/02	0	33.40	0	0.00	33.25	0	4,809	0.00%
2023/11/01	2	32.53	0	0.00	32.60	2	4,827	0.04%
2023/10/31	1	32.60	0	0.00	32.40	1	4,855	0.02%
2023/10/27	0	33.40	0	0.00	33.40	0	4,903	0.00%
2023/10/24	1	33.16	0	0.00	33.55	1	5,088	0.02%
2023/10/20	1.5	32.76	0	0.00	33.20	1.5	5,154	0.03%
2023/10/18	2	34.45	0	0.00	34.10	2	5,155	0.04%
2023/10/17	2.1	34.88	27	34.90	34.65	-24.9	5,158	-0.48%
2023/10/16	50	35.36	0	0.00	35.35	50	5,203	0.96%
2023/10/12	0	0.00	0.5	35.30	35.75	-0.5	5,401	-0.01%
2023/10/11	0	0.00	0.4	35.20	35.35	-0.4	5,433	-0.01%
2023/10/05	0	34.35	0	0.00	34.25	0	5,450	0.00%
2023/10/04	2.1	34.16	0	0.00	34.00	2.1	5,481	0.04%
2023/10/03	3.1	34.92	0	0.00	34.90	3.1	5,447	0.06%
2023/10/02	0.1	35.40	0.9	35.45	35.20	-0.8	5,416	-0.01%
2023/09/28	0.1	35.45	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	2.2	35.31	0	0.00	35.20	2.2	5,440	0.04%
2023/09/26	3.3	35.45	0	0.00	35.30	3.3	5,428	0.06%
2023/09/25	2.5	37.06	0	0.00	36.70	2.5	5,280	0.05%
2023/09/12	1	34.85	0	0.00	35.00	1	5,285	0.02%
2023/09/08	0.1	34.85	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0.1	35.10	0	0.00	35.00	0.1	5,454	0.00%
2023/09/05	1	36.00	4	36.60	36.40	-3	5,413	-0.06%
2023/09/01	1	36.70	3	36.60	36.60	-2	5,424	-0.04%
2023/08/31	1	36.40	0	0.00	36.85	1	5,542	0.02%
2023/08/30	0	0.00	0.8	36.60	36.60	-0.8	5,703	-0.01%
2023/08/29	0	0.00	14	36.26	36.65	-14	5,614	-0.25%
2023/08/28	2	35.50	27.5	35.59	35.70	-25.5	5,309	-0.48%
2023/08/25	0.3	34.60	1.8	34.60	34.50	-1.5	5,274	-0.03%
2023/08/24	0.1	33.20	1	33.10	33.30	-1	5,180	-0.02%
2023/08/22	1	33.30	0.5	33.50	33.35	0.5	5,227	0.01%
2023/08/21	0	0.00	5	33.63	33.65	-5	5,272	-0.09%
2023/08/18	3	33.38	3.4	33.20	33.20	-0.4	5,260	-0.01%
2023/08/17	3.3	33.06	0	33.05	33.20	3.3	5,242	0.06%
2023/08/16	3.1	33.87	6	33.89	33.80	-2.9	5,159	-0.06%
2023/08/15	0	0.00	2	34.74	34.50	-2	5,126	-0.04%
2023/08/14	7	34.61	0	0.00	34.55	7	5,142	0.14%
2023/08/11	1	35.49	3	35.10	35.05	-2	5,142	-0.04%
2023/08/10	22	34.68	4	34.65	34.55	18	5,136	0.35%
2023/08/09	2	34.90	0.4	34.95	34.85	1.6	5,172	0.03%
2023/08/08	12	35.00	0	0.00	34.90	12	5,184	0.23%
2023/08/07	0	0.00	2	35.25	35.15	-2	5,165	-0.04%
2023/08/04	5	35.30	8	35.38	35.15	-3	5,202	-0.06%
2023/08/02	2	35.35	4	35.25	35.10	-2	5,198	-0.04%
2023/08/01	0	0.00	10	35.85	35.75	-10	5,177	-0.19%
2023/07/31	0	0.00	26	35.79	35.60	-26	5,166	-0.50%
2023/07/28	1	35.65	0	0.00	35.60	1	5,157	0.02%
2023/07/27	8	36.15	20	35.83	36.15	-12	5,139	-0.23%
2023/07/26	5	35.55	10	35.45	35.35	-5	5,079	-0.10%
2023/07/25	25	35.08	11	35.05	35.05	14	5,106	0.27%
2023/07/24	0	0.00	3	35.15	35.15	-3	5,096	-0.06%
2023/07/21	6	35.78	5	35.40	35.20	1	5,073	0.02%
2023/07/20	0	0.00	1	35.90	35.70	-1	5,147	-0.02%
2023/07/19	1	35.00	0	0.00	35.10	1	5,134	0.02%
2023/07/18	3	35.30	2	35.20	35.25	1	5,097	0.02%
2023/07/17	1	35.20	0	0.00	35.45	1	5,114	0.02%
2023/07/14	0	0.00	12.1	35.38	35.55	-12.1	5,150	-0.23%
2023/07/13	0	0.00	3	35.25	35.20	-3	5,183	-0.06%
2023/07/12	0.1	35.55	0	0.00	35.25	0.1	5,162	0.00%
2023/07/11	8	36.05	6	35.75	35.70	2	5,168	0.04%
2023/07/10	0	0.00	3	35.90	35.85	-3	5,193	-0.06%
2023/07/07	1	35.20	0	0.00	35.40	1	5,242	0.02%
2023/07/06	6	35.68	5	35.60	35.55	1	5,242	0.02%
2023/07/05	5	36.47	19	36.42	36.15	-14	5,169	-0.27%
2023/07/04	2	35.90	3	35.97	36.00	-1	5,189	-0.02%
2023/07/03	3	36.08	11	36.08	36.05	-8	5,237	-0.15%
2023/06/30	5	35.85	7	36.04	35.95	-2	5,333	-0.04%
2023/06/29	4	36.10	5	35.98	35.95	-1	5,349	-0.02%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/21	0	0.00	6	35.98	35.85	-6	5,604	-0.11%
2023/06/20	5	36.25	5	36.15	36.15	0	5,639	0.00%
2023/06/19	5	36.10	10	36.30	36.30	-5	5,838	-0.09%
2023/06/16	19	36.62	7	36.44	36.05	12	6,138	0.20%
2023/06/15	0	0.00	7	36.49	36.70	-7	6,667	-0.10%
2023/06/14	9	36.47	4	36.45	36.50	5	6,906	0.07%
2023/06/13	7	36.79	32.2	36.75	36.75	-25.2	7,974	-0.32%
2023/06/12	1	36.05	1	35.55	35.55	0	7,935	0.00%
2023/06/09	10	36.50	5	36.10	36.10	5	7,948	0.06%
2023/06/08	10	36.55	0	0.00	36.25	10	7,979	0.13%
2023/06/07	2	36.80	1.3	36.80	36.85	0.7	7,999	0.01%
2023/06/06	2	36.90	0	0.00	37.00	2	7,968	0.03%
2023/06/05	28	36.62	37.4	36.71	36.95	-9.4	7,832	-0.12%
2023/06/02	5	35.19	2	35.10	35.05	3	7,564	0.04%
2023/06/01	1	34.80	20.4	34.83	34.90	-19.4	7,550	-0.26%
2023/05/31	0	0.00	1	34.90	34.90	-1	7,578	-0.01%
2023/05/29	0	0.00	10	34.78	35.00	-10	7,700	-0.13%
2023/05/26	3	34.78	0	0.00	34.90	3	7,707	0.04%
2023/05/25	2.1	35.23	0	0.00	35.15	2.1	7,703	0.03%
2023/05/24	20	35.65	0	0.00	35.70	20	7,686	0.26%
2023/05/22	0	0.00	0.2	35.60	35.50	-0.2	7,685	0.00%
2023/05/16	2	34.98	0	0.00	35.10	2	7,567	0.03%
2023/05/15	9	34.26	0	0.00	34.50	9	7,585	0.12%
2023/05/12	6	34.82	0	0.00	34.85	6	7,513	0.08%
2023/05/11	8	35.50	4.1	35.30	35.20	3.9	7,470	0.05%
2023/05/10	0	0.00	10	35.60	35.50	-10	7,450	-0.13%
2023/05/09	3	35.83	0	0.00	35.75	3	7,428	0.04%
2023/05/08	8	35.90	0	0.00	35.80	8	7,447	0.11%
2023/05/05	1	35.60	0	0.00	35.60	1	7,437	0.01%
2023/05/04	3	35.80	0	0.00	35.80	3	7,481	0.04%
2023/05/03	3	35.45	0	0.00	35.35	3	7,492	0.04%
2023/04/28	1	35.60	0	0.00	35.80	1	7,729	0.01%
2023/04/26	1	35.40	0	0.00	35.65	1	7,742	0.01%
2023/04/25	8	35.69	2	35.80	35.40	6	7,724	0.08%
2023/04/24	10	35.53	5	35.40	35.55	5	7,638	0.07%
2023/04/21	0	35.10	0	0.00	35.15	0	7,666	0.00%
2023/04/20	3.1	35.09	1	35.10	35.05	2.1	7,657	0.03%
2023/04/19	1	35.35	0	0.00	35.45	1	7,673	0.01%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	0	0.00	3	36.03	36.10	-3	7,546	-0.04%
2023/04/13	1.2	35.96	2	35.90	35.90	-0.8	7,542	-0.01%
2023/04/12	1.2	36.14	1	36.10	36.15	0.2	7,539	0.00%
2023/04/11	0	0.00	2	35.45	35.85	-2	7,476	-0.03%
2023/04/10	13	35.47	0	36.05	35.50	13	7,443	0.17%
2023/04/07	7	35.31	0	0.00	35.65	7	7,407	0.09%
2023/04/06	0.2	35.35	4	35.15	35.15	-3.8	7,338	-0.05%
2023/03/31	0.2	35.50	9	35.46	35.35	-8.8	7,291	-0.12%
2023/03/30	4	35.10	17.4	35.11	35.05	-13.4	7,236	-0.19%
2023/03/28	6	35.35	10.5	35.37	35.20	-4.5	7,227	-0.06%
2023/03/27	0.1	35.55	3	35.50	35.50	-2.9	7,223	-0.04%
2023/03/24	1	35.85	0	0.00	35.85	1	7,204	0.01%
2023/03/22	9	34.98	0.2	35.90	35.95	8.9	7,126	0.12%
2023/03/21	16.1	35.56	2	35.17	35.65	14	6,984	0.20%
2023/03/20	12.1	34.43	29	34.76	34.30	-16.9	6,702	-0.25%
2023/03/17	11	36.35	7	36.29	36.25	4	6,127	0.07%
2023/03/16	27.4	36.46	37.1	36.48	36.25	-9.8	5,954	-0.16%
2023/03/15	9.5	38.35	15.5	38.35	38.35	-6	4,988	-0.12%
2023/03/14	13	42.55	1	42.75	42.60	12	4,968	0.24%
2023/03/13	0.2	42.84	10	42.74	43.00	-9.8	5,011	-0.19%
2023/03/10	1.1	43.59	0	0.00	43.25	1.1	5,008	0.02%
2023/03/09	0	0.00	0.1	44.20	44.10	-0.1	4,978	0.00%
2023/03/08	1	43.90	0.1	44.10	44.00	0.9	5,069	0.02%
2023/03/07	0	0.00	2.3	43.57	44.10	-2.3	5,083	-0.05%
2023/03/06	0	0.00	3	43.33	43.45	-3	5,069	-0.06%
2023/03/03	1.1	43.25	1	43.25	43.25	0.1	5,086	0.00%
2023/03/02	1	43.20	3	43.30	43.30	-2	5,100	-0.04%
2023/03/01	7.1	43.66	0	0.00	43.60	7.1	5,047	0.14%
2023/02/24	8	44.39	0.1	44.55	44.45	7.9	4,887	0.16%
2023/02/23	5	44.60	0	0.00	44.50	5	4,861	0.10%
2023/02/22	2	44.20	5.3	44.11	44.20	-3.3	4,838	-0.07%
2023/02/21	7.1	44.30	0	0.00	44.40	7.1	4,897	0.14%
2023/02/20	2	44.45	1	44.35	44.40	1	5,036	0.02%
2023/02/17	1	44.05	1.3	44.11	44.10	-0.3	5,103	-0.01%
2023/02/16	3	44.18	2	44.18	44.10	1	5,221	0.02%
2023/02/15	3	44.03	0	0.00	44.00	3	5,355	0.06%
2023/02/14	0	0.00	1.5	44.13	44.25	-1.5	5,390	-0.03%
2023/02/13	2	44.00	3	43.73	44.05	-1	5,538	-0.02%
2023/02/10	2	44.35	2	44.35	44.40	0	5,566	0.00%
2023/02/09	0.1	44.95	0	0.00	44.75	0.1	5,622	0.00%
2023/02/08	2	44.65	0	0.00	44.75	2	5,670	0.04%
2023/02/07	7	44.71	0	0.00	44.65	7	5,700	0.12%
2023/02/06	8	44.94	0	0.00	44.70	8	5,741	0.14%
2023/02/03	13	45.27	3.3	45.21	45.10	9.8	5,764	0.17%
2023/02/02	3	45.20	7	45.53	45.40	-4	5,807	-0.07%
2023/02/01	31	44.91	1	45.10	45.30	30	5,868	0.51%
2023/01/31	0.3	45.27	6.2	45.10	44.75	-5.9	6,156	-0.10%
2023/01/30	6.1	44.51	1	44.65	44.70	5.1	6,185	0.08%
2023/01/17	0	43.67	1.1	43.71	43.90	-1.1	6,144	-0.02%
2023/01/16	0	0.00	1	43.75	43.55	-1	6,200	-0.02%
2023/01/12	1	43.65	1.3	43.33	43.30	-0.3	6,316	0.00%
2023/01/10	0	0.00	0.3	43.35	43.30	-0.3	6,394	-0.01%
2023/01/09	3	43.52	2	43.78	43.75	1	6,410	0.02%
2023/01/06	2	43.20	3	43.15	43.10	-1	6,440	-0.02%
2023/01/05	1.4	43.70	3	43.10	43.00	-1.6	6,835	-0.02%
2023/01/04	0.1	43.50	0	0.00	43.35	0.1	6,948	0.00%
2023/01/03	0	42.57	1	43.35	43.55	-1	7,003	-0.01%
2022/12/30	0.1	43.30	1	43.45	43.25	-0.9	6,996	-0.01%
2022/12/29	2	42.63	3	42.78	42.65	-1	7,015	-0.01%
2022/12/28	7	43.36	1	43.15	43.15	6	7,027	0.09%
2022/12/27	0	0.00	2	44.00	43.90	-2	7,143	-0.03%
2022/12/26	6	43.68	3	43.80	43.65	3	7,206	0.04%
2022/12/23	2.2	43.57	2	43.58	43.65	0.2	7,254	0.00%
2022/12/22	3	44.12	2	44.33	44.35	1	7,273	0.01%
2022/12/21	1	42.70	0	0.00	43.15	1	7,318	0.01%
2022/12/20	2.7	43.44	28	42.55	42.50	-25.3	7,291	-0.35%
2022/12/19	0	44.20	2	43.95	44.00	-2	7,328	-0.03%
2022/12/16	0	44.50	0	0.00	44.40	0	7,295	0.00%
2022/12/15	1	44.70	1.1	44.89	45.05	-0.1	7,276	0.00%
2022/12/14	0.2	44.95	1	45.30	45.00	-0.9	7,264	-0.01%
2022/12/13	1	44.50	1	44.85	44.45	0	7,239	0.00%
2022/12/12	1.1	44.31	2.5	44.40	44.35	-1.4	7,191	-0.02%
2022/12/09	0.6	44.84	0	0.00	44.85	0.6	7,209	0.01%
2022/12/08	2.3	44.76	4	44.68	44.50	-1.7	7,180	-0.02%
2022/12/07	1	45.66	3.3	45.75	45.60	-2.3	7,113	-0.03%
2022/12/06	2.3	46.78	0	0.00	46.45	2.3	6,971	0.03%
2022/12/05	6.3	46.82	1	47.25	47.20	5.3	6,913	0.08%
2022/12/02	4.3	46.46	0	0.00	45.95	4.3	6,853	0.06%
2022/12/01	8	46.68	1	47.15	46.35	7	6,845	0.10%
2022/11/30	0	0.00	1	46.20	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	17.1	45.29	45.90	-17.1	6,709	-0.26%
2022/11/28	5.5	44.90	3	44.90	45.25	2.5	6,788	0.04%
2022/11/25	14.4	45.77	3.3	45.85	45.35	11.1	6,849	0.16%
2022/11/24	0.1	44.60	0.7	45.11	45.20	-0.6	6,829	-0.01%
2022/11/22	0	0.00	2.3	44.06	43.95	-2.3	6,859	-0.03%
2022/11/21	7	44.60	0	0.00	44.10	7	6,880	0.10%
2022/11/18	0	0.00	1	44.45	44.45	-1	6,867	-0.01%
2022/11/17	1.8	43.76	4	43.61	43.95	-2.2	6,861	-0.03%
2022/11/16	14	44.81	8	44.70	44.25	6	6,816	0.09%
2022/11/15	5	45.10	1	45.15	45.50	4	6,702	0.06%
2022/11/14	11	44.89	2.9	45.43	45.25	8.1	6,637	0.12%
2022/11/11	2	44.18	3.7	44.41	44.65	-1.7	6,548	-0.03%
2022/11/10	1	43.55	0	0.00	43.30	1	6,453	0.02%
2022/11/09	1	44.73	4.1	44.52	43.60	-3	6,546	-0.05%
2022/11/08	5	43.55	13.1	42.78	43.45	-8.1	6,489	-0.12%
2022/11/07	1	40.40	0.6	41.80	41.80	0.4	6,546	0.01%
2022/11/04	1	40.05	3	40.60	40.70	-2	6,674	-0.03%
2022/11/03	6.1	40.38	0	40.35	40.35	6.1	6,784	0.09%
2022/11/02	5.2	39.64	11	39.72	40.90	-5.8	6,852	-0.08%
2022/11/01	4.1	39.60	0	0.00	40.00	4.1	6,873	0.06%
2022/10/31	6	40.25	1	39.60	39.60	5	6,907	0.07%
2022/10/28	12.3	40.46	9	40.25	40.00	3.3	6,976	0.05%
2022/10/27	9.5	39.77	28.4	40.16	40.35	-19	7,020	-0.27%
2022/10/26	9.3	57.92	0.7	58.10	58.00	8.6	6,861	0.13%
2022/10/25	3	57.60	9	58.31	58.10	-6	7,285	-0.08%
2022/10/24	8	60.24	6	60.00	59.00	2	7,298	0.03%
2022/10/21	3	60.60	1	60.90	60.40	2	7,271	0.03%
2022/10/20	0	0.00	3	59.23	60.50	-3	7,414	-0.04%
2022/10/19	4	59.40	2	59.80	58.80	2	7,709	0.03%
2022/10/18	1	58.00	4	58.30	59.00	-3	8,120	-0.04%
2022/10/17	0.1	55.00	0	0.00	57.40	0.1	9,704	0.00%
2022/10/14	6	55.68	0.6	56.05	56.50	5.4	9,729	0.06%
2022/10/13	23.9	56.37	17	56.24	54.70	6.9	10,220	0.07%
2022/10/12	1	55.90	2	55.90	56.60	-1	9,827	-0.01%
2022/10/11	0.3	51.80	1	51.79	51.50	-0.8	9,732	-0.01%
2022/10/06	0	51.80	5.2	52.45	53.10	-5.1	9,659	-0.05%
2022/10/05	2.2	51.75	3.1	51.77	51.40	-1	9,655	-0.01%
2022/10/04	11.4	49.62	2.2	50.20	50.30	9.2	9,677	0.09%
2022/10/03	1	50.40	2.6	50.28	49.85	-1.6	9,596	-0.02%
2022/09/30	2	50.80	0	0.00	51.40	2	9,546	0.02%
2022/09/29	2	51.55	0	0.00	51.40	2	9,562	0.02%
2022/09/28	7	51.43	10	51.72	50.60	-3	9,600	-0.03%
2022/09/27	2.7	53.52	2	53.95	53.70	0.7	9,542	0.01%
2022/09/26	7.7	53.16	3.8	53.88	53.50	3.9	9,574	0.04%
2022/09/23	1.2	56.18	0.5	56.40	56.10	0.7	9,574	0.01%
2022/09/22	5.7	56.54	5.1	56.65	56.50	0.6	9,599	0.01%
2022/09/21	1.2	58.24	2	58.10	58.40	-0.8	9,561	-0.01%
2022/09/20	0.3	58.72	0	0.00	58.90	0.3	9,553	0.00%
2022/09/19	1.5	58.63	1	58.20	58.00	0.5	9,556	0.01%
2022/09/16	2	59.70	2	59.80	59.80	0	9,573	0.00%
2022/09/15	4.1	60.30	2	60.30	60.30	2.1	9,578	0.02%
2022/09/14	3.3	59.23	0	0.00	59.00	3.3	9,595	0.03%
2022/09/13	0	0.00	1	60.60	60.70	-1	9,604	-0.01%
2022/09/12	9	60.44	0	0.00	60.30	9	9,658	0.09%
2022/09/08	1.3	58.66	2	60.05	60.30	-0.7	9,752	-0.01%
2022/09/07	3.7	58.64	10	58.25	58.00	-6.3	9,759	-0.06%
2022/09/06	0	0.00	1	60.00	60.00	-1	9,736	-0.01%
2022/09/05	0.1	59.54	1	60.00	59.90	-0.9	9,788	-0.01%
2022/09/02	14.3	59.70	2.8	59.74	59.20	11.5	9,859	0.12%
2022/09/01	3.3	61.43	6	60.72	61.30	-2.7	9,779	-0.03%
2022/08/31	1	63.60	0	0.00	63.10	1	9,717	0.01%
2022/08/30	5	63.44	2	63.20	63.40	3	9,714	0.03%
2022/08/29	2.1	62.70	3	62.67	62.80	-0.9	9,725	-0.01%
2022/08/26	4	63.60	2	63.90	64.30	2	9,730	0.02%
2022/08/25	1	62.70	0	63.00	62.70	1	9,704	0.01%
2022/08/24	2	62.30	0	62.50	62.60	2	9,758	0.02%
2022/08/23	1.1	62.47	0.7	62.00	61.80	0.4	9,953	0.00%
2022/08/22	4.1	63.29	2	62.70	63.20	2	10,007	0.02%
2022/08/19	1	62.00	2	62.40	63.00	-1	10,012	-0.01%
2022/08/18	2.1	62.80	0	0.00	63.00	2.1	10,003	0.02%
2022/08/17	0	63.40	1	63.80	63.30	-1	9,993	-0.01%
2022/08/16	5.2	63.32	11.3	63.35	63.50	-6.1	9,996	-0.06%
2022/08/15	2	64.05	7	64.25	64.90	-5	9,864	-0.05%
2022/08/12	8.2	62.98	20.9	62.92	63.00	-12.7	9,811	-0.13%
2022/08/11	10.3	64.09	43	63.76	64.50	-32.7	9,774	-0.33%
2022/08/10	4.1	61.50	3	60.97	61.50	1.1	9,669	0.01%
2022/08/09	4	59.03	1.3	59.75	60.00	2.8	9,575	0.03%
2022/08/08	3	57.97	1	57.80	58.00	2	9,580	0.02%
2022/08/05	3.8	57.24	2.5	57.45	57.70	1.3	9,675	0.01%
2022/08/04	1.2	55.80	0	0.00	56.00	1.2	9,803	0.01%
2022/08/03	10.4	57.05	0	0.00	56.40	10.4	9,749	0.11%
2022/08/02	4.2	58.01	1	58.30	57.90	3.2	9,726	0.03%
2022/08/01	8.1	55.90	7	56.41	57.90	1.1	9,782	0.01%
2022/07/29	4	54.80	2.1	54.80	54.80	2	9,333	0.02%
2022/07/28	1.5	60.76	0	60.90	60.80	1.5	9,592	0.02%
2022/07/27	3.1	60.19	4	60.50	60.80	-0.9	9,631	-0.01%
2022/07/26	18	61.10	22.2	61.02	61.10	-4.1	9,605	-0.04%
2022/07/25	11.7	57.35	27.1	58.74	59.60	-15.4	9,320	-0.17%
2022/07/22	85.2	57.69	35.4	57.02	58.00	49.8	9,034	0.55%
2022/07/21	2	59.20	2	59.20	59.20	0	8,254	0.00%
2022/07/20	18.1	67.49	18.8	68.15	65.70	-0.7	8,214	-0.01%
2022/07/19	2	72.60	0	0.00	72.90	2	7,723	0.03%
2022/07/15	4	70.90	0	0.00	70.90	4	7,754	0.05%
2022/07/13	1	70.90	4	71.23	71.20	-3	7,796	-0.04%
2022/07/12	14	68.84	0.8	69.90	69.10	13.2	7,877	0.17%
2022/07/11	4.1	69.33	1	69.50	69.40	3.1	7,850	0.04%
2022/07/08	3.8	71.30	1	70.70	70.90	2.8	7,817	0.04%
2022/07/07	1	70.90	0	0.00	71.00	1	7,858	0.01%
2022/07/06	11.1	69.80	1	70.30	69.90	10.1	8,040	0.13%
2022/07/05	3	71.23	1	71.70	71.40	2	8,002	0.02%
2022/07/04	3	70.47	0.5	71.38	71.40	2.5	7,999	0.03%
2022/07/01	6.2	70.83	3	71.50	70.30	3.2	8,025	0.04%
2022/06/30	1.2	73.37	0.1	73.70	73.40	1.1	7,927	0.01%
2022/06/29	0	0.00	0.1	75.00	74.80	-0.1	7,915	0.00%
2022/06/28	5	74.90	0	0.00	74.80	5	7,956	0.06%
2022/06/27	2	75.30	1	75.30	75.50	1	8,050	0.01%
2022/06/24	1	73.90	0	0.00	74.50	1	8,124	0.01%
2022/06/23	4.8	72.25	6.4	72.09	72.70	-1.6	8,146	-0.02%
2022/06/22	1.2	73.41	3.7	73.32	72.70	-2.5	8,246	-0.03%
2022/06/21	4	74.50	0	0.00	74.40	4	8,256	0.05%
2022/06/20	6	73.35	0	0.00	72.60	6	8,320	0.07%
2022/06/17	6.6	74.62	1	75.00	74.30	5.6	8,386	0.07%
2022/06/16	5.8	77.44	4.3	76.39	75.70	1.5	8,421	0.02%
2022/06/15	24	77.16	1.7	77.14	77.00	22.3	8,689	0.26%
2022/06/14	13.7	76.62	2.2	77.16	77.30	11.6	8,740	0.13%
2022/06/13	14.3	76.44	61	75.83	75.70	-46.7	8,821	-0.53%
2022/06/10	0	0.00	0.6	78.70	78.50	-0.6	8,757	-0.01%
2022/06/09	0.5	78.30	2	78.40	78.40	-1.5	8,756	-0.02%
2022/06/07	1	77.60	6	77.70	77.80	-5	8,799	-0.06%
2022/06/06	3.5	76.73	0.1	76.40	77.60	3.4	8,844	0.04%
2022/06/02	1.2	76.32	0	0.00	76.20	1.2	8,997	0.01%
2022/06/01	3	76.27	1	76.00	76.10	2	9,142	0.02%
2022/05/31	4.2	74.59	1.2	74.99	77.10	3.1	9,138	0.03%
2022/05/30	1.6	74.84	0	0.00	75.00	1.6	9,004	0.02%
2022/05/27	2.1	72.90	1	72.90	72.80	1.1	8,955	0.01%
2022/05/26	14	72.19	10	72.06	72.00	4	9,021	0.04%
2022/05/25	13	71.90	2	72.20	72.50	11	9,173	0.12%
2022/05/24	13	72.25	0	0.00	71.70	13	9,462	0.14%
2022/05/23	8	72.99	0	0.00	72.70	8	9,605	0.08%
2022/05/20	2	72.80	1	72.50	72.70	1	9,745	0.01%
2022/05/19	24.2	72.14	6	71.97	71.90	18.2	9,872	0.18%
2022/05/18	8.1	72.80	19	72.73	73.80	-10.9	9,887	-0.11%
2022/05/17	3.3	69.96	8	70.40	71.30	-4.7	9,881	-0.05%
2022/05/16	17	71.04	7.4	70.18	70.20	9.7	9,838	0.10%
2022/05/13	11.2	70.11	1.8	70.21	71.50	9.4	9,759	0.10%
2022/05/12	7.5	70.70	1	72.00	69.80	6.5	9,667	0.07%
2022/05/11	13.2	74.31	0	0.00	73.40	13.2	9,487	0.14%
2022/05/10	2	73.50	1	73.20	74.30	1	9,478	0.01%
2022/05/09	18.2	75.92	0	0.00	74.00	18.2	9,401	0.19%
2022/05/06	23.3	76.05	10.5	76.00	76.40	12.8	9,293	0.14%
2022/05/05	25	78.09	15	77.78	77.70	10	9,294	0.11%
2022/05/04	14.5	79.66	7.7	80.36	80.30	6.8	8,937	0.08%
2022/05/03	11	79.41	8.7	79.69	79.60	2.3	8,877	0.03%
2022/04/29	10.7	78.13	11	78.12	78.30	-0.3	8,755	0.00%
2022/04/28	57.1	77.71	6	78.08	77.50	51.1	8,743	0.58%
2022/04/27	55	77.85	24.8	78.01	78.90	30.2	8,590	0.35%
2022/04/26	0	0.00	4	74.50	74.50	-4	7,745	-0.05%
2022/04/25	3.7	67.70	2	67.35	67.80	1.7	7,794	0.02%
2022/04/22	2.2	69.16	1	69.01	69.10	1.2	7,749	0.02%
2022/04/21	4	70.15	1	70.00	69.90	3	7,781	0.04%
2022/04/20	3.4	70.15	0.3	70.40	70.30	3.1	7,799	0.04%
2022/04/19	1.1	70.96	0	0.00	70.20	1.1	7,905	0.01%
2022/04/18	9	69.99	5.5	70.22	69.80	3.5	8,173	0.04%
2022/04/15	1	73.00	0	0.00	72.50	1	8,063	0.01%
2022/04/14	1	73.80	0	0.00	73.80	1	8,033	0.01%
2022/04/13	8	74.03	1.6	74.70	74.30	6.4	8,065	0.08%
2022/04/12	7.5	73.75	3.1	75.07	73.20	4.4	8,002	0.05%
2022/04/11	6	77.92	1.1	77.91	77.80	4.9	7,785	0.06%
2022/04/08	0	0.00	1	79.00	79.10	-1	7,767	-0.01%
2022/04/07	7.5	78.87	7	78.64	77.50	0.5	7,746	0.01%
2022/03/31	2	79.10	14	79.33	79.30	-12	7,628	-0.16%
2022/03/30	3	79.50	4	79.28	79.10	-1	7,624	-0.01%
2022/03/29	1.1	77.54	1	78.90	79.20	0.1	7,527	0.00%
2022/03/28	6	76.75	3	76.77	77.20	3	7,434	0.04%
2022/03/25	4.5	76.51	2	77.40	77.20	2.5	7,414	0.03%
2022/03/24	13.1	75.10	2	75.20	75.10	11.1	7,271	0.15%
2022/03/23	4	74.48	2.2	74.03	74.90	1.8	7,250	0.02%
2022/03/22	13	72.83	0.1	73.30	73.60	12.9	7,157	0.18%
2022/03/21	1	71.70	0	0.00	71.90	1	7,055	0.01%
2022/03/18	1	71.10	0	0.00	73.00	1	6,990	0.01%
2022/03/17	5.2	70.80	0	0.00	70.80	5.2	6,786	0.08%
2022/03/16	0.5	69.77	15	70.14	70.10	-14.5	6,737	-0.22%
2022/03/15	10	71.90	1.2	71.96	71.70	8.8	6,594	0.13%
2022/03/14	11	72.07	0.3	72.30	72.10	10.7	6,578	0.16%
2022/03/11	0	0.00	3	72.07	72.10	-3	6,614	-0.05%
2022/03/10	0	0.00	1	71.70	71.90	-1	6,630	-0.02%
2022/03/09	2	69.75	0	0.00	69.90	2	6,627	0.03%
2022/03/08	4.1	68.59	2.4	67.80	67.60	1.8	6,590	0.03%
2022/03/07	5	71.46	15	71.31	70.60	-10	6,421	-0.16%
2022/03/04	15	73.57	3	73.40	73.30	12	6,411	0.19%
2022/03/03	0	0.00	30	73.50	73.60	-30	6,550	-0.46%
2022/02/25	6.2	71.89	0	0.00	71.60	6.2	6,532	0.09%
2022/02/24	14	72.75	64.1	72.05	71.50	-50.1	6,388	-0.78%
2022/02/23	4	74.30	7.2	74.25	74.40	-3.2	6,141	-0.05%
2022/02/22	3.2	71.00	8.3	71.46	71.80	-5.2	6,098	-0.08%
2022/02/21	1	71.80	3	71.60	71.90	-2	5,982	-0.03%
2022/02/18	0	0.00	4.1	69.67	69.90	-4.1	5,863	-0.07%
2022/02/17	0	0.00	1.2	69.18	68.80	-1.2	5,808	-0.02%
2022/02/16	5	68.00	1.5	67.90	67.80	3.5	5,947	0.06%
2022/02/15	3	68.17	0	0.00	67.50	3	6,047	0.05%
2022/02/14	12.1	67.44	1	67.20	67.50	11.1	6,087	0.18%
2022/02/11	1.1	68.70	0.1	68.70	68.90	1	6,110	0.02%
2022/02/10	3	67.80	1	68.40	68.80	2	6,203	0.03%
2022/02/09	8	67.89	0.1	67.80	67.70	7.9	6,179	0.13%
2022/02/08	0.2	67.40	4.6	67.62	67.70	-4.5	6,283	-0.07%
2022/02/07	0	0.00	2	67.00	67.20	-2	6,266	-0.03%
2022/01/26	0.2	63.70	0	0.00	63.70	0.2	6,224	0.00%
2022/01/25	0	0.00	1	63.50	63.40	-1	6,480	-0.02%
2022/01/24	2.4	63.58	0	0.00	64.40	2.4	6,577	0.04%
2022/01/21	0.1	65.60	1	64.80	64.80	-0.9	6,731	-0.01%
2022/01/20	1	65.70	1	66.20	66.30	0	6,874	0.00%
2022/01/19	5.2	66.59	0	0.00	66.00	5.2	7,402	0.07%
2022/01/18	2	67.00	3.5	67.09	67.00	-1.5	7,750	-0.02%
2022/01/17	0	0.00	12	66.53	66.80	-12	7,872	-0.15%
2022/01/14	11.6	66.73	6	66.23	66.00	5.6	8,057	0.07%
2022/01/13	0	0.00	1	66.80	67.00	-1	8,087	-0.01%
2022/01/12	0.2	66.20	5	66.46	66.50	-4.8	8,079	-0.06%
2022/01/11	4	65.63	18	65.37	67.00	-14	7,972	-0.18%
2022/01/10	0	0.00	2	63.25	63.90	-2	7,738	-0.03%
2022/01/07	0.2	63.30	2.2	63.18	62.80	-2	7,732	-0.03%
2022/01/06	0	0.00	5.2	63.69	63.60	-5.2	7,738	-0.07%
2022/01/05	0	0.00	1.9	63.08	63.10	-1.9	7,746	-0.02%
2022/01/04	0.4	62.99	2	63.00	63.20	-1.6	7,864	-0.02%
2022/01/03	0	0.00	2	63.80	63.60	-2	7,931	-0.03%
2021/12/30	0	0.00	9	63.59	63.80	-9	7,940	-0.11%
2021/12/29	0	0.00	6.2	63.33	63.50	-6.2	8,031	-0.08%
2021/12/28	0	0.00	3	62.87	63.00	-3	8,085	-0.04%
2021/12/27	1.1	63.10	0.2	63.10	63.00	0.9	8,192	0.01%
2021/12/24	10	63.32	3	63.27	63.30	7	8,294	0.08%
2021/12/23	0.1	62.40	1.2	62.34	62.50	-1.1	8,336	-0.01%
2021/12/22	0.1	62.40	0.4	62.20	62.00	-0.4	8,446	0.00%
2021/12/21	1	62.40	2	62.75	62.40	-1	8,678	-0.01%
2021/12/20	4	61.40	15	61.61	61.40	-11	9,124	-0.12%
2021/12/17	3	61.53	0	0.00	61.30	3	9,432	0.03%
2021/12/15	2	61.90	3	62.10	61.90	-1	10,653	-0.01%
2021/12/14	1.5	61.65	1	61.20	61.00	0.5	10,919	0.00%
2021/12/13	7	62.16	0	0.00	61.60	7	11,008	0.06%
2021/12/10	3.1	63.37	1	63.40	63.20	2.1	11,117	0.02%
2021/12/09	2.2	64.10	1	64.10	64.00	1.2	11,358	0.01%
2021/12/07	0.4	64.25	1	64.60	64.40	-0.6	12,028	0.00%
2021/12/06	1.2	63.02	61	62.70	63.00	-59.9	12,160	-0.49%
2021/12/03	2	63.60	1	63.60	63.40	1	12,276	0.01%
2021/12/02	2.1	63.90	1	63.90	63.70	1.1	12,428	0.01%
2021/12/01	2	63.95	1	64.90	64.80	1	12,676	0.01%
2021/11/30	2	64.90	0	0.00	64.20	2	12,675	0.02%
2021/11/29	7.1	63.39	0.1	64.50	63.80	7	12,668	0.06%
2021/11/26	64.4	65.24	61.4	65.60	64.90	3	12,667	0.02%
2021/11/25	60	66.90	1	66.80	66.70	59	12,678	0.47%
2021/11/24	0	0.00	8	66.49	66.90	-8	12,709	-0.06%
2021/11/23	1.8	66.64	0	0.00	66.50	1.8	12,738	0.01%
2021/11/22	0	0.00	60.2	66.62	66.70	-60.2	12,707	-0.47%
2021/11/19	63.1	67.12	64.7	67.52	67.10	-1.6	12,660	-0.01%
2021/11/18	2.1	68.76	1	68.90	68.70	1.1	12,521	0.01%
2021/11/17	7.2	68.48	0.1	68.90	68.90	7.1	12,501	0.06%
2021/11/16	0	0.00	0.1	68.60	68.50	-0.1	12,484	0.00%
2021/11/15	38	69.36	4.5	69.87	69.00	33.5	12,470	0.27%
2021/11/12	5.6	67.53	1.1	68.20	68.50	4.5	12,312	0.04%
2021/11/11	1.2	66.67	2	66.80	66.70	-0.8	12,278	-0.01%
2021/11/10	7.1	66.90	5.8	67.33	66.80	1.3	12,311	0.01%
2021/11/09	5.2	66.81	25	66.99	67.50	-19.8	12,330	-0.16%
2021/11/08	0.1	67.70	1.1	67.52	67.50	-1	12,253	-0.01%
2021/11/05	6.1	67.26	0	0.00	67.00	6.1	12,270	0.05%
2021/11/04	40.3	68.60	0	0.00	68.50	40.3	12,132	0.33%
2021/11/03	0	69.50	1	69.00	69.60	-1	12,059	-0.01%
2021/11/02	6.9	68.88	3.3	68.67	68.20	3.6	11,962	0.03%
2021/11/01	16	70.72	15.3	70.60	70.90	0.7	11,713	0.01%
2021/10/29	0	71.10	5.8	71.03	70.90	-5.8	11,593	-0.05%
2021/10/28	10	69.85	3	69.90	69.90	7	11,409	0.06%
2021/10/27	76	69.13	67.5	70.64	69.90	8.5	11,209	0.08%
2021/10/26	12.1	65.58	21.4	64.33	67.20	-9.3	10,637	-0.09%
2021/10/25	14	61.17	1.1	61.49	61.90	13	10,289	0.13%
2021/10/22	6	59.88	7.5	60.11	60.80	-1.5	10,202	-0.01%
2021/10/21	5	58.20	2.1	57.89	58.20	2.9	10,106	0.03%
2021/10/20	6	56.77	1	56.91	57.30	5	10,103	0.05%
2021/10/19	49.3	56.59	48	56.30	57.00	1.3	10,262	0.01%
2021/10/18	1.1	56.70	0	0.00	56.40	1.1	10,314	0.01%
2021/10/15	0	0.00	50	54.70	55.20	-50	10,382	-0.48%
2021/10/13	52	54.81	0	0.00	54.80	52	10,588	0.49%
2021/10/12	1.1	55.24	0	0.00	55.30	1.1	10,583	0.01%
2021/10/08	23	56.85	0	0.00	56.80	23	10,518	0.22%
2021/10/07	0	0.00	1	56.20	56.40	-1	10,529	-0.01%
2021/10/06	2	55.45	4	56.15	55.30	-2	10,674	-0.02%
2021/10/05	4.1	55.31	14	55.66	56.00	-9.9	10,724	-0.09%
2021/10/04	8.1	55.68	8	55.66	55.30	0.1	10,856	0.00%
2021/10/01	2.4	56.24	52	56.21	56.00	-49.6	11,058	-0.45%
2021/09/30	42.2	57.59	41	57.62	57.40	1.2	11,098	0.01%
2021/09/29	53	57.39	6	57.50	57.40	47	11,014	0.43%
2021/09/28	52	57.01	104.6	56.31	57.90	-52.6	10,929	-0.48%	大賣/
2021/09/27	56.3	57.02	57	57.36	56.10	-0.7	10,701	-0.01%
2021/09/24	65.2	59.88	55	60.25	59.80	10.2	10,230	0.10%
2021/09/23	38.1	60.93	23	60.83	61.10	15.1	9,950	0.15%
2021/09/22	88.3	81.68	19	82.71	82.30	69.3	9,324	0.74%
2021/09/17	11	84.70	9	84.62	85.00	2	9,002	0.02%
2021/09/16	9.1	84.70	8	83.43	83.90	1.1	8,754	0.01%
2021/09/15	15	84.01	13	84.33	84.60	2	8,643	0.02%
2021/09/14	13	82.15	6	82.50	83.50	7	8,435	0.08%
2021/09/13	15.1	84.16	20	82.43	81.50	-4.9	8,187	-0.06%
2021/09/10	8	79.04	16.1	79.87	81.20	-8.1	7,808	-0.10%
2021/09/09	14	76.19	4	77.08	78.50	10	7,588	0.13%
2021/09/08	7.1	75.19	9	75.34	75.10	-1.9	7,397	-0.03%
2021/09/07	7	74.93	13.4	75.04	76.10	-6.4	7,242	-0.09%
2021/09/06	19	73.06	2.2	73.72	73.60	16.8	7,053	0.24%
2021/09/03	0	0.00	1	70.20	69.90	-1	6,790	-0.01%
2021/09/02	3	71.07	11	71.12	69.40	-8	6,743	-0.12%
2021/09/01	13	71.05	6	71.95	71.30	7	6,592	0.11%
2021/08/31	12	67.70	0	0.00	69.30	12	6,396	0.19%
2021/08/30	0	0.00	12	67.50	67.60	-12	6,261	-0.19%
2021/08/27	4	66.30	2	66.50	66.90	2	6,208	0.03%
2021/08/26	3	65.20	0	0.00	65.30	3	6,145	0.05%
2021/08/25	5	65.26	0	0.00	65.40	5	6,158	0.08%
2021/08/24	6.4	64.32	0.3	65.00	64.80	6.1	6,142	0.10%
2021/08/23	2	64.00	0	0.00	64.80	2	6,169	0.03%
2021/08/20	0.3	63.50	4.3	63.09	63.00	-4.1	6,168	-0.07%
2021/08/19	1	63.70	1	63.90	63.60	0	6,197	0.00%
2021/08/17	1	63.60	0	0.00	63.50	1	6,094	0.02%
2021/08/16	1	66.80	1	66.20	65.90	0	6,041	0.00%
2021/08/13	10	67.57	2	67.65	67.80	8	5,959	0.13%
2021/08/11	0	0.00	0.9	65.30	65.30	-0.9	5,920	-0.02%
2021/08/10	2	65.10	1	64.70	64.50	1	5,951	0.02%
2021/08/09	1	64.90	0	0.00	64.90	1	6,139	0.02%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/04	3	64.70	0.7	65.00	65.00	2.3	6,738	0.03%
2021/08/03	1	63.50	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	0.5	63.25	63.60	-0.5	7,003	-0.01%
2021/07/30	2	62.55	0	0.00	62.40	2	6,997	0.03%
2021/07/28	4.1	61.02	15	61.30	61.40	-11	7,070	-0.15%
2021/07/27	29	63.07	5	63.60	62.10	24	7,230	0.33%
2021/07/26	1	64.70	27	64.90	64.80	-26	7,176	-0.36%
2021/07/23	28	65.61	4	65.85	66.40	24	7,135	0.34%
2021/07/22	6.1	64.75	3	64.77	65.00	3.1	6,977	0.04%
2021/07/21	20	66.20	25	64.62	65.10	-5	6,938	-0.07%
2021/07/20	18	65.67	55	65.59	65.80	-37	6,906	-0.54%
2021/07/19	2	67.00	0.5	67.00	66.60	1.5	6,888	0.02%
2021/07/16	1.5	63.07	2	65.30	65.60	-0.5	6,921	-0.01%
2021/07/15	30	64.47	1.3	64.70	64.80	28.7	6,945	0.41%
2021/07/14	5	63.50	45	62.34	63.30	-40	6,955	-0.58%
2021/07/13	10	66.30	10	63.90	64.00	0	7,001	0.00%
2021/07/12	42	64.58	6	64.83	65.40	36	6,962	0.52%
2021/07/09	34.3	62.60	96	62.23	62.90	-61.8	6,865	-0.90%
2021/07/08	8	60.65	11	61.96	62.90	-3	6,744	-0.04%
2021/07/07	1	59.10	9	58.87	59.10	-8	6,524	-0.12%
2021/07/06	12	57.05	0	0.00	56.80	12	6,403	0.19%
2021/07/01	1	56.60	0	0.00	56.60	1	6,649	0.02%
2021/06/30	2	56.35	1	56.60	56.60	1	6,742	0.01%
2021/06/29	27	56.81	33	56.72	56.70	-6	6,807	-0.09%
2021/06/28	1	55.50	13	56.65	57.60	-12	6,848	-0.18%
2021/06/25	7	54.70	2	54.80	54.80	5	6,779	0.07%
2021/06/24	1	54.20	1	54.40	54.20	0	7,383	0.00%
2021/06/23	51	54.00	0	0.00	54.00	51	7,402	0.69%
2021/06/22	3	53.93	0	0.00	53.80	3	7,489	0.04%
2021/06/21	5	54.00	36	53.61	53.90	-31	7,565	-0.41%
2021/06/17	2	53.10	0	0.00	53.20	2	7,575	0.03%
2021/06/16	1	53.50	8	53.43	53.40	-7	7,669	-0.09%
2021/06/15	2	53.65	0	0.00	53.70	2	7,756	0.03%
2021/06/11	1	53.10	0	0.00	53.20	1	7,884	0.01%
2021/06/10	0	0.00	2.2	52.12	52.30	-2.2	7,938	-0.03%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/07	8	51.99	0	0.00	52.20	8	8,253	0.10%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/02	3	52.40	1	52.30	52.50	2	8,578	0.02%
2021/06/01	6	52.50	0	0.00	52.50	6	8,588	0.07%
2021/05/31	7	52.50	2	52.45	52.50	5	8,689	0.06%
2021/05/28	0	0.00	46	52.10	52.40	-46	8,738	-0.53%
2021/05/27	4	51.58	2	51.85	52.00	2	8,795	0.02%
2021/05/26	0	0.00	0.2	51.90	51.80	-0.2	8,838	0.00%
2021/05/25	0	0.00	2	51.55	51.70	-2	8,879	-0.02%
2021/05/24	2	51.35	1	51.70	51.50	1	8,946	0.01%
2021/05/21	0	0.00	3	51.57	51.70	-3	9,023	-0.03%
2021/05/20	9	50.96	2	51.60	51.00	7	9,068	0.08%
2021/05/19	6	51.50	2	51.50	51.20	4	9,040	0.04%
2021/05/18	1	50.90	1.1	50.30	51.00	-0.1	9,037	0.00%
2021/05/17	25	49.64	2	49.43	48.45	23	8,988	0.26%
2021/05/14	8	51.36	7	50.81	51.00	1	8,783	0.01%
2021/05/13	7	49.58	3	49.37	49.85	4	8,642	0.05%
2021/05/12	5	50.54	10	50.87	50.20	-5	8,526	-0.06%
2021/05/11	4	54.98	8	54.70	53.80	-4	8,165	-0.05%
2021/05/10	0	0.00	35	53.93	54.60	-35	7,961	-0.44%
2021/05/06	0.2	53.00	0	0.00	53.00	0.2	7,904	0.00%
2021/05/05	0	0.00	4	52.60	52.50	-4	7,852	-0.05%
2021/05/04	6	53.55	25.7	52.51	52.20	-19.7	7,773	-0.25%
2021/05/03	1	53.10	4	53.33	53.10	-3	7,497	-0.04%
2021/04/29	1.1	53.31	2	53.30	53.10	-0.9	7,427	-0.01%
2021/04/28	1	53.70	2	53.80	53.70	-1	7,378	-0.01%
2021/04/27	2	53.90	11	53.71	54.10	-9	7,421	-0.12%
2021/04/26	1.1	54.66	1	53.90	54.30	0.1	7,393	0.00%
2021/04/23	30	52.96	20	52.86	53.20	10	7,335	0.14%
2021/04/22	13	54.51	12	53.99	52.70	1	7,311	0.01%
2021/04/21	1	52.80	4	53.45	54.10	-3	7,133	-0.04%
2021/04/20	4	52.80	0	0.00	53.10	4	7,055	0.06%
2021/04/19	14	52.84	16	52.88	53.10	-2	7,025	-0.03%
2021/04/16	16	50.20	0	0.00	51.40	16	6,894	0.23%
2021/04/15	13	50.08	10	50.00	50.10	3	6,783	0.04%
2021/04/14	1	49.50	0	0.00	49.55	1	6,728	0.01%
2021/04/13	4	50.10	2	49.98	49.85	2	6,716	0.03%
2021/04/12	2	49.85	4	49.81	49.95	-2	6,649	-0.03%
2021/04/09	3	49.70	0	0.00	49.45	3	6,629	0.05%
2021/04/08	18	50.11	0	0.00	49.80	18	6,544	0.28%
2021/04/07	1	50.00	0	0.00	50.00	1	6,455	0.02%
2021/04/06	9	50.02	1	49.90	50.00	8	6,395	0.13%
2021/04/01	18.1	49.76	2	49.73	49.60	16.1	6,285	0.26%
2021/03/31	22	49.42	7	49.41	49.50	15	6,175	0.24%
2021/03/30	9.5	48.41	4	48.74	48.90	5.5	6,036	0.09%
2021/03/29	11	48.64	7	48.71	48.85	4	5,902	0.07%
2021/03/26	3	45.40	1	45.45	45.75	2	5,279	0.04%
2021/03/25	0	0.00	7	45.06	45.20	-7	5,226	-0.13%
2021/03/24	0	0.00	4	44.75	44.40	-4	5,136	-0.08%
2021/03/23	0	0.00	3	44.77	45.20	-3	5,052	-0.06%
2021/03/22	3	44.62	0	0.00	44.85	3	5,014	0.06%
2021/03/19	0	0.00	1.2	44.21	44.55	-1.2	4,970	-0.02%
2021/03/17	0	0.00	3	44.92	45.30	-3	4,839	-0.06%
2021/03/16	0	0.00	4	44.31	44.40	-4	4,730	-0.08%
2021/03/15	2	43.65	2	43.60	43.75	0	4,852	0.00%
2021/03/12	6	43.33	0	0.00	43.30	6	4,930	0.12%
2021/03/11	0	0.00	5	43.85	43.80	-5	4,909	-0.10%
2021/03/10	1	44.00	6	43.73	43.85	-5	4,774	-0.10%
2021/03/09	3	43.05	3	43.00	43.50	0	4,695	0.00%
2021/03/08	3	42.40	6	42.47	42.75	-3	4,623	-0.06%
2021/03/05	0.5	42.00	1	41.95	42.15	-0.5	4,621	-0.01%
2021/03/04	10	42.35	11.9	42.18	42.20	-1.9	4,853	-0.04%
2021/03/03	0	0.00	2	42.00	42.05	-2	4,788	-0.04%
2021/03/02	0	0.00	12	41.84	41.60	-12	4,714	-0.25%
2021/02/26	0	0.00	27	41.47	41.70	-27	4,687	-0.58%
2021/02/25	32	41.68	9	41.57	41.65	23	4,612	0.50%
2021/02/24	1	42.05	35.5	41.59	41.45	-34.5	4,608	-0.75%
2021/02/23	10	41.55	2	41.68	41.75	8	4,563	0.17%
2021/02/22	31	41.19	8	41.22	41.20	23	4,583	0.50%
2021/02/19	2	40.55	2	40.80	40.90	0	4,526	0.00%
2021/02/18	7	40.69	2	40.90	40.90	5	4,534	0.11%
2021/02/17	0	0.00	2.2	40.16	40.20	-2.2	4,507	-0.05%
2021/02/05	0	0.00	16.4	39.47	39.50	-16.4	4,506	-0.36%
2021/02/04	0	0.00	2	39.45	39.45	-2	4,576	-0.04%
2021/02/03	13	39.22	0	0.00	39.10	13	4,711	0.28%
2021/02/02	0	0.00	3	39.25	39.25	-3	4,806	-0.06%
2021/02/01	3	38.85	0	0.00	38.80	3	4,840	0.06%
2021/01/29	3	39.03	0	0.00	38.75	3	4,864	0.06%
2021/01/28	2	39.20	1	39.35	39.25	1	4,838	0.02%
2021/01/27	0	0.00	6	39.68	39.50	-6	4,832	-0.12%
2021/01/26	2	39.60	1	39.70	39.50	1	4,866	0.02%
2021/01/25	1	39.85	0	0.00	39.70	1	4,884	0.02%
2021/01/22	1	39.50	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.60	2	39.40	39.50	-1	5,016	-0.02%
2021/01/20	12	39.41	1	39.60	39.35	11	5,139	0.21%
2021/01/19	1	40.20	0	0.00	40.00	1	5,446	0.02%
2021/01/18	4.1	39.98	7	39.75	40.20	-2.9	5,425	-0.05%
2021/01/15	2	40.25	1.3	40.56	40.25	0.7	5,380	0.01%
2021/01/14	6	40.72	11	40.70	40.70	-5	5,366	-0.09%
2021/01/12	0	0.00	3	40.65	40.50	-3	5,374	-0.06%
2021/01/11	0	0.00	6	40.83	40.65	-6	5,350	-0.11%
2021/01/08	0	0.00	9	40.37	40.35	-9	5,361	-0.17%
2021/01/07	1	40.25	1	40.45	40.25	0	5,373	0.00%
2021/01/06	0	0.00	1.2	40.61	40.20	-1.2	5,376	-0.02%
2021/01/05	1	40.70	1	40.80	40.70	0	5,327	0.00%
2021/01/04	15	40.78	0	0.00	40.70	15	5,346	0.28%
2020/12/31	0	0.00	10	40.85	40.90	-10	5,360	-0.19%
2020/12/30	0	0.00	5	40.80	40.75	-5	5,371	-0.09%
2020/12/29	1	40.70	0	0.00	40.60	1	5,378	0.02%
2020/12/25	7	40.60	0	0.00	40.60	7	5,433	0.13%
2020/12/23	0	0.00	0.5	40.05	40.10	-0.5	5,534	-0.01%
2020/12/22	0	0.00	1	40.60	40.25	-1	5,545	-0.02%
2020/12/18	0	0.00	10	40.63	40.60	-10	5,583	-0.18%
2020/12/17	7	40.75	0	0.00	40.75	7	5,590	0.13%
2020/12/16	0	0.00	2	40.78	40.75	-2	5,582	-0.04%
2020/12/15	0	0.00	0.3	40.45	40.45	-0.3	5,575	-0.01%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	1	40.55	40	40.53	40.55	-39	5,568	-0.70%
2020/12/10	3	40.30	2	40.55	40.35	1	5,520	0.02%
2020/12/09	2	40.25	1	40.30	40.40	1	5,490	0.02%
2020/12/08	3.5	41.40	0	0.00	41.20	3.5	5,326	0.07%
2020/12/07	8	41.70	3	41.77	41.75	5	5,223	0.10%
2020/12/04	2	41.53	3	41.50	41.55	-1	5,175	-0.02%
2020/12/02	5	41.46	5	41.39	41.25	0	5,134	0.00%
2020/12/01	0	0.00	0.2	41.80	41.65	-0.2	5,124	0.00%
2020/11/30	5.1	41.88	11.1	41.61	42.05	-6	5,073	-0.12%
2020/11/27	10.2	41.30	22.3	40.95	41.35	-12.1	4,872	-0.25%
2020/11/26	1.1	40.85	0	0.00	41.00	1.1	4,964	0.02%
2020/11/25	1	40.85	1	41.00	40.80	0	5,174	0.00%
2020/11/24	0	0.00	2	41.20	41.00	-2	5,340	-0.04%
2020/11/23	3	41.33	1	41.40	41.30	2	5,495	0.04%
2020/11/20	23	41.36	1	41.30	41.40	22	5,501	0.40%
2020/11/19	28.1	41.55	4	41.30	41.40	24.1	5,590	0.43%
2020/11/18	1	41.00	1	40.95	40.95	0	5,553	0.00%
2020/11/17	1	40.85	1	40.90	40.85	0	5,622	0.00%
2020/11/16	23	40.78	0	0.00	40.80	23	5,871	0.39%
2020/11/13	4.2	40.58	0	0.00	40.70	4.2	6,573	0.06%
2020/11/12	2	40.93	2	40.90	40.85	0	6,742	0.00%
2020/11/11	4	40.95	1	41.00	41.40	3	6,913	0.04%
2020/11/10	0	0.00	3	40.93	40.65	-3	6,835	-0.04%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	0	0.00	1	40.40	40.05	-1	6,781	-0.01%
2020/11/05	2	40.40	2	40.23	40.25	0	6,780	0.00%
2020/11/04	2.3	40.06	32	40.10	40.00	-29.7	6,756	-0.44%
2020/11/03	30	40.15	9	40.11	40.05	21	6,766	0.31%
2020/10/30	3	40.17	13	39.91	39.50	-10	6,796	-0.15%
2020/10/29	11	40.05	10	40.10	40.05	1	6,757	0.02%
2020/10/28	3.1	41.04	0	0.00	40.55	3.1	6,752	0.05%
2020/10/27	24	40.76	33.8	40.21	41.05	-9.8	6,679	-0.15%
2020/10/26	1.7	38.91	1	38.75	38.75	0.7	6,324	0.01%
2020/10/23	21	38.84	0	0.00	38.70	21	6,412	0.33%
2020/10/22	1	38.75	1	38.70	38.85	0	6,459	0.00%
2020/10/20	1	38.75	0	0.00	38.50	1	6,543	0.02%
2020/10/19	0	0.00	10	38.55	38.55	-10	6,523	-0.15%
2020/10/16	20	38.28	0	0.00	38.20	20	6,513	0.31%
2020/10/15	1.5	38.63	0	0.00	38.55	1.5	6,509	0.02%
2020/10/14	5	38.93	1	38.95	38.95	4	6,508	0.06%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	7	39.11	0.2	38.90	38.85	6.8	6,755	0.10%
2020/10/08	6	39.43	0	0.00	39.30	6	6,856	0.09%
2020/10/07	1	39.85	0.6	39.80	39.75	0.4	6,888	0.01%
2020/10/06	1	39.90	1	39.65	39.90	0	6,927	0.00%
2020/10/05	6	39.24	3.2	39.36	39.25	2.8	6,954	0.04%
2020/09/30	1	39.00	0.2	38.90	38.90	0.8	6,943	0.01%
2020/09/29	2.3	38.81	0	0.00	38.85	2.3	6,951	0.03%
2020/09/25	0	0.00	1	39.35	39.30	-1	6,921	-0.01%
2020/09/24	3	39.50	0	0.00	39.40	3	6,959	0.04%
2020/09/23	2	40.20	0	0.00	40.20	2	7,020	0.03%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/18	1	41.65	2	41.60	41.70	-1	7,052	-0.01%
2020/09/17	0	0.00	5	41.76	41.50	-5	7,064	-0.07%
2020/09/15	0	0.00	1	41.60	41.45	-1	7,051	-0.01%
2020/09/14	0	0.00	9	41.61	41.55	-9	7,072	-0.13%
2020/09/11	0	0.00	11	41.70	41.30	-11	7,096	-0.16%
2020/09/09	2	41.00	1	41.05	41.40	1	7,137	0.01%
2020/09/08	2	41.63	0	0.00	41.40	2	7,177	0.03%
2020/09/07	1	41.45	5	42.02	41.45	-4	7,272	-0.06%
2020/09/04	5	41.38	4	41.20	41.50	1	7,403	0.01%
2020/09/03	0	0.00	7.5	41.89	41.80	-7.5	7,475	-0.10%
2020/09/02	4	41.43	1	42.25	41.45	3	7,464	0.04%
2020/09/01	24	41.88	1	41.85	41.85	23	7,474	0.31%
2020/08/31	9	43.04	9	42.81	43.20	0	7,377	0.00%
2020/08/28	5	41.28	9	42.12	42.20	-4	7,189	-0.06%
2020/08/27	2	40.05	0	0.00	40.05	2	7,080	0.03%
2020/08/26	1	39.40	1	39.25	39.35	0	6,946	0.00%
2020/08/25	12	38.88	23	39.19	39.00	-11	6,912	-0.16%
2020/08/24	14	37.91	0	0.00	37.85	14	6,825	0.21%
2020/08/21	9	38.18	2	38.33	38.25	7	6,772	0.10%
2020/08/20	11	37.85	1	37.45	37.45	10	6,713	0.15%
2020/08/19	39	38.46	45	38.45	39.05	-6	6,444	-0.09%
2020/08/18	18.2	54.66	4.7	54.52	54.70	13.5	5,689	0.24%
2020/08/17	1.1	54.29	2	53.55	54.40	-0.9	5,504	-0.02%
2020/08/12	0.5	52.80	3	53.00	53.00	-2.5	5,247	-0.05%
2020/08/11	1	53.00	0	0.00	52.70	1	5,238	0.02%
2020/08/07	0.5	52.80	0	0.00	53.00	0.5	5,258	0.01%
2020/08/04	2	52.15	2.1	52.05	52.20	-0.1	5,175	0.00%
2020/08/03	1.5	52.13	0	0.00	52.20	1.5	5,146	0.03%
2020/07/31	6	51.38	1	51.20	50.80	5	5,063	0.10%
2020/07/28	1	46.95	0	0.00	47.00	1	4,892	0.02%
2020/07/27	1	46.55	2	46.65	46.40	-1	4,893	-0.02%
2020/07/24	0.5	48.50	0	0.00	48.50	0.5	4,848	0.01%
2020/07/23	2	49.55	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0	0.00	1	50.30	49.90	-1	4,941	-0.02%
2020/07/17	11.3	49.85	7	50.13	49.55	4.3	4,874	0.09%
2020/07/15	7	53.96	0	0.00	53.80	7	4,637	0.15%
2020/07/14	3	53.87	6	53.90	54.00	-3	4,523	-0.07%
2020/07/13	7	53.60	1	53.90	53.60	6	4,460	0.13%
2020/07/10	2	53.30	0	0.00	53.00	2	4,428	0.05%
2020/07/09	0.5	54.00	1	54.50	54.30	-0.5	4,373	-0.01%
2020/07/08	1	54.60	0	0.00	54.60	1	4,335	0.02%
2020/07/07	0.5	53.80	1	53.50	54.20	-0.5	4,296	-0.01%
2020/07/06	1.5	53.93	0	0.00	54.10	1.5	4,287	0.03%
2020/07/03	0.5	53.30	0	0.00	53.50	0.5	4,273	0.01%
2020/07/02	2	52.90	1	53.90	54.00	1	4,302	0.02%
2020/07/01	0.5	51.40	0	0.00	51.70	0.5	4,350	0.01%
2020/06/24	2	50.60	0.7	50.40	50.60	1.3	4,515	0.03%
2020/06/22	2.5	50.36	1	50.50	50.50	1.5	4,536	0.03%
2020/06/19	1.5	50.50	1	50.10	50.20	0.5	4,583	0.01%
2020/06/18	0	0.00	1	50.30	50.30	-1	4,597	-0.02%
2020/06/17	0	0.00	3	50.20	49.85	-3	4,584	-0.07%
2020/06/16	3.5	50.11	0	0.00	50.20	3.5	4,617	0.08%
2020/06/15	5	50.23	4	49.95	49.95	1	4,641	0.02%
2020/06/12	1	48.20	9	49.69	49.80	-8	4,626	-0.17%
2020/06/11	1	51.86	65	51.39	50.10	-64	4,573	-1.40%
2020/06/10	61.1	50.99	3	50.40	51.40	58.1	4,436	1.31%
2020/06/09	0	0.00	2	49.38	49.40	-2	4,373	-0.05%
2020/06/05	5	48.74	0	0.00	48.75	5	4,314	0.12%
2020/06/04	0.1	48.10	2	48.18	48.20	-1.9	4,284	-0.04%
2020/06/03	0	0.00	6	48.42	48.30	-6	4,290	-0.14%
2020/06/02	0	0.00	1	46.25	47.30	-1	4,169	-0.02%
2020/06/01	2	46.20	0	0.00	46.05	2	4,098	0.05%
2020/05/29	1	45.70	0	0.00	45.70	1	4,059	0.02%
2020/05/28	0.2	45.85	10	45.86	45.75	-9.8	3,998	-0.24%
2020/05/27	3	45.93	3	45.85	46.10	0	3,962	0.00%
2020/05/26	9	45.64	1	45.65	45.75	8	3,934	0.20%
2020/05/25	4	44.99	0	0.00	45.30	4	3,901	0.10%
2020/05/22	4	45.00	16	45.05	45.00	-12	3,892	-0.31%
2020/05/20	1	45.10	0	0.00	45.00	1	3,794	0.03%
2020/05/19	16	45.13	2	45.05	45.25	14	3,756	0.37%
2020/05/15	0	0.00	1	44.40	44.35	-1	3,640	-0.03%
2020/05/14	1	43.80	0	0.00	43.65	1	3,569	0.03%
2020/05/12	3	43.88	4	43.95	43.85	-1	3,524	-0.03%
2020/05/11	1	44.30	2	44.30	44.30	-1	3,489	-0.03%
2020/05/08	3	44.10	0	0.00	43.95	3	3,459	0.09%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/05/05	0.1	43.85	0	0.00	43.80	0.1	3,424	0.00%
2020/05/04	1	43.85	30	43.60	43.75	-29	3,409	-0.85%
2020/04/30	0	0.00	6	44.55	44.60	-6	3,406	-0.18%
2020/04/29	30	44.66	14	44.69	44.65	16	3,369	0.47%
2020/04/28	10	43.73	3	43.40	43.95	7	3,313	0.21%
2020/04/27	2	42.80	0	0.00	42.75	2	3,294	0.06%
2020/04/24	2	41.80	14	41.81	41.70	-12	3,219	-0.37%
2020/04/23	10	41.60	0	0.00	41.60	10	3,202	0.31%
2020/04/21	0	0.00	2	41.55	41.20	-2	3,165	-0.06%
2020/04/20	0	0.00	1	42.00	41.85	-1	3,117	-0.03%
2020/04/17	0	0.00	5	42.15	41.80	-5	3,106	-0.16%
2020/04/16	1	41.80	0	0.00	41.95	1	3,052	0.03%
2020/04/15	2	41.95	0	0.00	41.95	2	3,021	0.07%
2020/04/14	2	41.65	2	41.45	41.65	0	2,977	0.00%
2020/04/09	2	41.40	0	0.00	41.30	2	2,923	0.07%
2020/04/08	2	41.60	0.1	41.75	41.75	1.9	2,875	0.07%
2020/04/07	1	41.90	16	41.67	41.30	-15	2,832	-0.53%
2020/04/06	4	41.83	3.4	41.88	41.95	0.6	2,735	0.02%
2020/04/01	15	41.87	48	41.99	42.00	-33	2,553	-1.29%
2020/03/31	0	0.00	5	38.20	38.20	-5	2,284	-0.22%
2020/03/30	5	33.90	5	34.25	34.75	0	2,288	0.00%
2020/03/27	10	34.68	26	34.89	34.80	-16	2,431	-0.66%
2020/03/26	2	33.20	0	0.00	33.75	2	2,530	0.08%
2020/03/25	2	32.65	10.3	33.05	33.40	-8.3	2,631	-0.32%
2020/03/24	0	0.00	1	31.40	31.45	-1	2,628	-0.04%
2020/03/20	3	31.60	5	30.90	31.20	-2	2,635	-0.08%
2020/03/19	10	31.40	7	31.45	30.10	3	2,616	0.11%
2020/03/18	31	33.99	1	34.25	33.40	30	2,512	1.19%
2020/03/17	1	34.00	5	34.05	34.05	-4	2,453	-0.16%
2020/03/16	5	36.15	0	0.00	35.90	5	2,400	0.21%
2020/03/13	11	35.79	10	36.40	37.45	1	2,383	0.04%
2020/03/12	26	39.59	0	0.00	39.40	26	2,313	1.12%
2020/03/11	0	0.00	15	41.03	40.70	-15	2,278	-0.66%
2020/03/10	5	39.95	0	0.00	40.35	5	2,289	0.22%
2020/03/09	10	40.50	5	40.50	40.30	5	2,273	0.22%
2020/03/06	3	41.80	1	42.05	41.75	2	2,220	0.09%
2020/03/05	1	42.50	0	0.00	42.60	1	2,215	0.05%
2020/03/04	1	41.95	0	0.00	41.95	1	2,247	0.04%
2020/03/03	0	0.00	5	41.80	41.65	-5	2,272	-0.22%
2020/03/02	10	40.90	15	41.45	41.15	-5	2,277	-0.22%
2020/02/26	5	41.65	0	0.00	41.55	5	2,321	0.22%
2020/02/25	0	0.00	0.2	41.75	41.75	-0.2	2,344	-0.01%
2020/02/21	5	42.35	0	0.00	42.30	5	2,371	0.21%
2020/02/19	0	0.00	5	43.05	42.95	-5	2,428	-0.21%
2020/02/17	0.4	42.55	1	42.65	42.55	-0.6	2,669	-0.02%
2020/02/12	3	42.60	0	0.00	42.60	3	2,724	0.11%
2020/02/10	0	0.00	3	42.15	42.00	-3	2,754	-0.11%
2020/02/06	0	0.00	4	42.60	42.70	-4	2,780	-0.14%
2020/02/05	0	0.00	15	42.08	42.05	-15	2,784	-0.54%
2020/02/04	10	41.75	1	41.75	41.70	9	2,775	0.32%
2020/02/03	5	41.25	0	0.00	41.60	5	2,743	0.18%
2020/01/31	2	42.55	0	0.00	42.45	2	2,736	0.07%
2020/01/30	15	42.65	7	42.73	42.10	8	2,738	0.29%
2020/01/17	8	45.02	0	0.00	44.95	8	2,685	0.30%
2020/01/13	7	45.20	0	0.00	45.35	7	2,805	0.25%
2020/01/07	0	0.00	0.6	44.60	44.60	-0.6	2,929	-0.02%
2020/01/06	0	0.00	5	44.65	44.60	-5	2,928	-0.17%
2020/01/03	7	45.25	1	45.20	45.10	6	2,925	0.21%
2019/12/26	0	0.00	1	45.20	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	11	45.15	45.20	-11	2,932	-0.38%
2019/12/24	1	44.50	0	0.00	44.70	1	2,909	0.03%
2019/12/23	7	44.05	14	44.55	43.90	-7	2,739	-0.26%
2019/12/20	3	44.80	39	44.90	43.90	-36	2,586	-1.39%
2019/12/19	50	44.13	0	0.00	44.30	50	2,435	2.05%
2019/12/17	9	45.52	0	0.00	45.60	9	2,336	0.39%
2019/12/16	3	46.00	0	0.00	45.80	3	2,299	0.13%
2019/12/12	1	45.70	0	0.00	45.55	1	2,231	0.04%
2019/12/02	2.2	45.75	0	0.00	45.75	2.2	2,120	0.10%
2019/11/28	6	46.50	0	0.00	46.35	6	2,073	0.29%
2019/11/22	0	0.00	2	46.53	46.45	-2	1,992	-0.10%
2019/11/20	0	0.00	14	46.93	47.00	-14	1,955	-0.72%
2019/11/19	2	47.65	0	0.00	47.40	2	1,928	0.10%
2019/11/18	10	48.23	1	47.85	47.65	9	1,887	0.48%
2019/11/15	0	0.00	0.4	48.00	48.15	-0.4	1,869	-0.02%
2019/11/14	2	48.45	5	48.40	48.30	-3	1,824	-0.16%
2019/11/06	2	47.35	0	0.00	47.45	2	1,752	0.11%
2019/11/05	0	0.00	0.1	46.50	46.70	-0.1	1,727	-0.01%
2019/11/04	0	0.00	6	46.64	46.60	-6	1,735	-0.35%
2019/10/29	1	46.30	0	0.00	45.90	1	1,724	0.06%
2019/10/24	0	0.00	105	46.30	46.75	-105	1,682	-6.24%	大賣/鉅額交易
2019/10/18	0	0.00	1	45.40	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	7	45.40	45.30	-7	1,529	-0.46%
2019/10/16	0	0.00	2	44.55	44.45	-2	1,472	-0.14%
2019/10/15	2	44.25	0.4	44.10	44.30	1.6	1,464	0.11%
2019/10/14	0	0.00	1	43.40	43.30	-1	1,437	-0.07%
2019/10/04	1	42.20	10.2	41.85	42.25	-9.2	1,366	-0.67%
2019/09/27	5	41.65	0	0.00	41.50	5	1,438	0.35%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/05	1	43.15	0	0.00	43.10	1	2,019	0.05%
2019/08/29	0	0.00	0.4	42.10	42.15	-0.4	2,009	-0.02%
2019/08/27	5	42.05	0	0.00	41.80	5	2,060	0.24%
2019/08/26	0	0.00	0.6	42.45	42.45	-0.6	2,026	-0.03%
2019/08/23	0	0.00	5	43.10	43.10	-5	2,017	-0.25%
2019/08/22	5	43.15	5	42.95	43.20	0	2,021	0.00%
2019/08/21	1.2	42.70	0	0.00	42.85	1.2	2,063	0.06%
2019/08/16	5	43.50	6	43.46	43.20	-1	2,045	-0.05%
2019/08/15	1	43.10	2	43.33	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	7	43.05	42.75	-7	1,953	-0.36%
2019/08/12	1	42.40	0	0.00	42.40	1	1,881	0.05%
2019/08/07	5	40.50	3	40.50	40.40	2	1,889	0.11%
2019/08/06	6	39.55	11	40.79	40.80	-5	1,915	-0.26%
2019/08/05	5	40.15	0	0.00	40.00	5	1,920	0.26%
2019/08/02	5	40.35	10	40.40	40.35	-5	1,920	-0.26%
2019/07/30	10	41.55	0	0.00	41.50	10	1,962	0.51%
2019/07/26	5.3	41.62	0	0.00	41.90	5.3	1,967	0.27%
2019/07/24	15	41.36	0	0.00	41.05	15	1,976	0.76%
2019/07/23	0.2	41.75	0	0.00	41.70	0.2	1,963	0.01%
2019/07/19	0	0.00	2	41.85	41.85	-2	1,976	-0.10%
2019/07/18	3	41.47	0	0.00	41.60	3	1,987	0.15%
2019/07/17	16	41.48	0	0.00	41.35	16	1,998	0.80%
2019/07/16	10	41.75	0	0.00	41.85	10	1,986	0.50%
2019/07/15	5.3	41.96	0	0.00	42.00	5.3	2,014	0.26%
2019/07/11	0	0.00	10	42.85	42.60	-10	2,087	-0.48%
2019/07/10	0.2	42.55	0	0.00	42.55	0.2	2,116	0.01%
2019/07/09	50	42.24	0	0.00	42.10	50	2,144	2.33%
2019/07/05	2	42.75	0	0.00	42.85	2	2,166	0.09%
2019/06/28	0	0.00	1	44.60	44.40	-1	2,274	-0.04%
2019/06/27	1	44.85	4	45.50	44.80	-3	2,290	-0.13%
2019/06/26	1	45.40	0	0.00	45.30	1	2,392	0.04%
2019/06/21	0	0.00	44	44.46	44.40	-44	2,139	-2.06%
2019/06/20	0	0.00	8	44.35	44.20	-8	2,005	-0.40%
2019/06/19	0	0.00	1	43.20	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	17	42.38	42.45	-17	1,891	-0.90%
2019/06/17	0	0.00	1	42.10	42.20	-1	1,881	-0.05%
2019/06/13	10	41.50	0	0.00	41.45	10	1,904	0.53%
2019/06/12	3	42.35	1	42.40	42.20	2	1,923	0.10%
2019/06/11	1	42.20	14	42.04	42.20	-13	1,914	-0.68%
2019/06/06	0	0.00	10	40.82	40.70	-10	1,889	-0.53%
2019/05/31	2	40.70	5	40.80	40.90	-3	1,875	-0.16%
2019/05/29	6	40.30	6	40.78	40.15	0	1,882	0.00%
2019/05/24	0.3	40.20	0	0.00	40.15	0.3	1,842	0.02%
2019/05/23	3.3	40.35	0	0.00	40.30	3.3	1,855	0.18%
2019/05/22	5	40.65	0	0.00	40.65	5	1,866	0.27%
2019/05/17	18	40.16	0	0.00	40.05	18	1,909	0.94%
2019/05/15	0.4	41.00	3	40.35	41.00	-2.6	1,899	-0.14%
2019/05/13	8	39.79	0	0.00	39.60	8	1,847	0.43%
2019/05/10	1	40.30	0	0.00	40.45	1	1,834	0.05%
2019/05/09	6	40.34	10	39.96	39.90	-4	1,843	-0.22%
2019/05/08	10	41.03	0	0.00	40.90	10	1,814	0.55%
2019/05/06	0	0.00	1	41.65	41.60	-1	1,797	-0.06%
2019/05/03	0	0.00	1	42.45	42.45	-1	1,795	-0.06%
2019/05/02	2	42.75	0	0.00	42.30	2	1,797	0.11%
2019/04/26	15	41.58	0	0.00	41.65	15	1,777	0.84%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/17	10	42.84	0	0.00	42.80	10	1,650	0.61%
2019/04/15	1	43.90	0	0.00	43.25	1	1,598	0.06%
2019/04/12	0.1	43.80	0	0.00	43.80	0.1	1,574	0.01%
2019/04/11	11	43.65	0	0.00	43.50	11	1,579	0.70%
2019/04/09	10	44.50	0	0.00	44.20	10	1,492	0.67%
2019/04/08	2	44.88	0	0.00	44.60	2	1,455	0.14%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/04/01	7	46.03	0	0.00	45.80	7	1,361	0.51%
2019/03/29	2.4	45.54	2	45.40	46.60	0.4	1,337	0.03%
2019/03/28	2	46.75	0	0.00	46.60	2	1,231	0.16%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/19	0.3	48.45	0	0.00	48.65	0.3	1,189	0.02%
2019/03/06	0	0.00	1	49.25	49.25	-1	1,225	-0.08%
2019/02/26	0	0.00	5	48.55	48.70	-5	1,207	-0.41%
2019/02/22	0	0.00	12.2	48.46	48.55	-12.2	1,218	-1.00%
2019/02/21	0	0.00	9	48.26	48.45	-9	1,220	-0.74%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/01/25	13	46.25	0	0.00	46.30	13	1,207	1.08%
2019/01/15	0	0.00	10	46.90	47.15	-10	1,292	-0.77%
2019/01/14	0	0.00	1	47.05	46.40	-1	1,297	-0.08%
2019/01/10	0	0.00	5	47.12	47.00	-5	1,343	-0.37%
2019/01/09	1	46.85	0	0.00	46.95	1	1,367	0.07%
2019/01/04	0	0.00	5	45.26	45.40	-5	1,471	-0.34%
2018/12/25	0.5	44.45	0	0.00	44.40	0.5	2,029	0.02%
2018/12/24	3	44.85	0	0.00	44.95	3	2,063	0.15%
2018/12/22	7	45.17	0	0.00	45.10	7	2,104	0.33%
2018/12/11	0.4	47.00	0	0.00	47.00	0.4	2,541	0.02%
2018/11/30	1	47.80	1	48.50	48.95	0	2,651	0.00%
2018/11/19	4	47.18	1	47.15	47.25	3	2,797	0.11%
2018/11/16	1	45.95	1	46.20	46.20	0	2,816	0.00%
2018/11/15	3	46.22	0	0.00	45.85	3	2,841	0.11%
2018/11/13	3	44.55	0	0.00	44.60	3	2,896	0.10%
2018/11/08	0	0.00	1	43.50	44.25	-1	2,940	-0.03%
2018/11/05	1	43.15	0	0.00	43.00	1	3,038	0.03%
2018/10/31	0	0.00	0.4	42.60	42.80	-0.4	3,049	-0.01%
2018/10/24	1	43.70	0	0.00	43.50	1	3,242	0.03%
2018/10/19	0.8	43.85	0	0.00	43.85	0.8	3,340	0.03%
2018/10/16	0	0.00	1	44.85	44.80	-1	3,318	-0.03%
2018/10/15	0	0.00	1	46.00	45.50	-1	3,301	-0.03%
2018/10/12	1.4	46.10	0	0.00	46.05	1.4	3,288	0.04%
2018/10/08	0.6	50.50	0.6	50.50	50.50	0	3,142	0.00%
2018/09/26	0	0.00	1.4	35.93	35.75	-1.4	3,086	-0.05%
2018/09/25	0	0.00	4.2	35.71	35.95	-4.2	3,035	-0.14%
2018/09/21	0	0.00	0.2	34.90	35.15	-0.2	2,902	-0.01%
2018/09/20	0	0.00	1	34.65	34.70	-1	2,886	-0.03%
2018/09/19	1	35.30	0.4	35.10	35.30	0.6	2,877	0.02%
2018/09/14	2	34.95	2	35.00	35.05	0	2,836	0.00%
2018/09/13	0	0.00	1	34.40	34.80	-1	2,776	-0.04%
2018/09/11	2	33.50	1	33.80	33.80	1	2,758	0.04%
2018/09/07	1	33.40	0	0.00	33.45	1	2,866	0.03%
2018/09/03	1	34.35	1	34.40	34.10	0	2,918	0.00%
2018/08/31	1	34.30	0	0.00	34.60	1	2,917	0.03%
2018/08/22	0	0.00	1	34.40	34.40	-1	3,302	-0.03%
2018/08/16	1	34.20	0	0.00	34.30	1	3,333	0.03%
2018/08/15	1	34.55	0	0.00	34.30	1	3,299	0.03%
2018/08/14	0	0.00	1	34.05	34.00	-1	3,240	-0.03%
2018/08/02	0	0.00	2	33.90	33.55	-2	3,269	-0.06%
2018/07/23	0.2	33.00	0	0.00	33.00	0.2	3,290	0.01%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/19	1.2	34.98	0	0.00	34.90	1.2	3,211	0.04%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/05	0.3	33.80	2	33.80	33.80	-1.7	3,893	-0.04%
2018/07/04	1	34.25	2	34.30	34.20	-1	4,025	-0.02%
2018/07/03	0.1	34.30	38.8	34.32	34.25	-38.7	4,200	-0.92%
2018/06/28	0.4	34.75	0	0.00	34.75	0.4	4,195	0.01%
2018/06/27	1.2	34.92	0	0.00	34.70	1.2	4,224	0.03%
2018/06/25	0.3	35.60	0	0.00	35.65	0.3	4,274	0.01%
2018/06/22	0	0.00	36	35.76	35.70	-36	4,728	-0.76%
2018/06/20	0	0.00	1	35.65	35.85	-1	4,803	-0.02%
2018/06/19	1	35.80	0	0.00	35.60	1	4,845	0.02%
2018/06/15	2	35.93	1	36.10	36.20	1	4,892	0.02%
2018/06/14	1.4	35.88	0	0.00	35.70	1.4	4,821	0.03%
2018/06/13	0	0.00	4	36.05	35.80	-4	4,796	-0.08%
2018/06/12	0.3	36.10	100	36.08	36.15	-99.7	4,798	-2.08%
2018/06/08	0.3	36.65	0	0.00	36.70	0.3	4,842	0.01%
2018/06/07	2	36.90	8	36.84	36.95	-6	4,839	-0.12%
2018/06/06	5	37.06	2	37.15	37.15	3	4,844	0.06%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	50	35.90	0	0.00	35.95	50	4,835	1.03%
2018/05/31	0	0.00	12	35.83	36.15	-12	4,804	-0.25%
2018/05/29	0	0.00	1	35.70	35.65	-1	4,747	-0.02%
2018/05/28	51	35.85	0	0.00	35.70	51	4,756	1.07%
2018/05/25	1	35.80	4	35.75	35.80	-3	4,776	-0.06%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/16	7	35.77	1	35.85	35.80	6	4,922	0.12%
2018/05/14	0	0.00	1	35.65	35.85	-1	5,091	-0.02%
2018/05/11	0	0.00	2	35.70	35.55	-2	5,102	-0.04%
2018/05/10	0	0.00	1	35.45	35.55	-1	5,112	-0.02%
2018/05/07	1	35.20	0	0.00	35.40	1	5,185	0.02%
2018/05/04	4	35.15	2	35.30	35.10	2	5,199	0.04%
2018/05/02	2	35.70	1	36.30	36.00	1	5,291	0.02%
2018/04/30	4	35.55	0	0.00	35.65	4	5,294	0.08%
2018/04/27	5.2	35.44	0	0.00	35.55	5.2	5,298	0.10%
2018/04/26	0.2	35.40	0	0.00	35.45	0.2	5,322	0.00%
2018/04/25	15	35.68	2	35.85	35.85	13	5,332	0.24%
2018/04/24	1	36.10	1	35.80	36.10	0	5,321	0.00%
2018/04/20	2	36.03	0	0.00	36.45	2	5,356	0.04%
2018/04/18	0.3	35.90	0	0.00	36.00	0.3	5,335	0.01%
2018/04/17	9	35.93	0	0.00	35.60	9	5,330	0.17%
2018/04/13	0	0.00	4.6	36.35	36.50	-4.6	5,228	-0.09%
2018/04/12	0	0.00	1	35.95	36.20	-1	5,221	-0.02%
2018/04/11	5	35.80	4	35.94	35.80	1	5,124	0.02%
2018/04/10	4.8	35.59	2	35.70	35.60	2.8	5,051	0.06%
2018/04/09	2	35.20	11	35.16	35.40	-9	4,957	-0.18%
2018/04/03	1.5	34.08	9	34.05	34.15	-7.5	4,786	-0.16%
2018/04/02	0	0.00	1	34.15	34.10	-1	4,791	-0.02%
2018/03/31	5	34.15	1	34.30	34.10	4	4,784	0.08%
2018/03/30	4	34.21	0	0.00	34.10	4	4,768	0.08%
2018/03/29	10	34.45	6	34.35	34.30	4	4,727	0.08%
2018/03/28	8	34.31	3	34.27	34.45	5	4,707	0.11%
2018/03/27	18	34.92	12	34.85	34.55	6	4,635	0.13%
2018/03/26	2	33.90	1	33.90	33.90	1	4,144	0.02%
2018/03/23	2	33.53	0	0.00	33.90	2	4,117	0.05%
2018/03/22	4	34.13	6	34.66	34.00	-2	4,039	-0.05%
2018/03/21	3	34.30	2	34.50	34.35	1	3,971	0.03%
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/16	0	0.00	2	33.70	33.65	-2	3,862	-0.05%
2018/03/15	6	33.96	6	34.00	33.90	0	3,810	0.00%
2018/03/14	0	0.00	6	33.38	33.40	-6	3,735	-0.16%
2018/03/13	0	0.00	8	33.50	33.55	-8	3,726	-0.21%
2018/03/12	7	33.75	4	33.65	33.70	3	3,719	0.08%
2018/03/08	4	33.61	5	33.50	33.35	-1	3,730	-0.03%
2018/03/07	13	33.12	0	0.00	33.20	13	3,665	0.35%
2018/03/05	0	0.00	1	33.00	32.35	-1	3,664	-0.03%
2018/03/01	1	31.95	0	0.00	32.50	1	3,660	0.03%
2018/02/26	1	32.80	0	0.00	32.80	1	3,680	0.03%
2018/02/21	2	31.60	1	31.55	31.65	1	4,040	0.02%
2018/02/09	0	0.00	1	30.20	30.70	-1	4,500	-0.02%
2018/02/08	1	30.90	0	0.00	30.70	1	4,450	0.02%
2018/02/07	3	31.13	0	0.00	30.85	3	4,550	0.07%
2018/02/06	1	30.90	3	30.65	30.70	-2	4,537	-0.04%
2018/02/05	3	32.00	0	0.00	32.45	3	4,464	0.07%
2018/02/01	1	33.30	0	0.00	33.10	1	4,478	0.02%
2018/01/30	1	33.10	0	0.00	33.05	1	4,627	0.02%
2018/01/26	0.2	33.60	0	0.00	33.65	0.2	4,610	0.00%
2018/01/25	1	33.85	3	34.00	33.95	-2	4,586	-0.04%
2018/01/18	1	33.70	8	33.79	33.65	-7	4,640	-0.15%
2018/01/17	2	33.78	0	0.00	33.80	2	4,614	0.04%
2018/01/16	8	33.88	2	33.80	33.95	6	4,600	0.13%
2018/01/15	1	33.50	3	33.58	33.65	-2	4,564	-0.04%
2018/01/12	0	0.00	3	33.38	33.40	-3	4,529	-0.07%
2018/01/11	4	33.53	3	33.30	33.35	1	4,519	0.02%
2018/01/09	1	33.00	2	33.20	33.30	-1	4,468	-0.02%
2018/01/08	4	33.25	2	33.35	33.30	2	4,471	0.04%
2018/01/05	2	32.90	2	32.95	33.10	0	4,407	0.00%
2018/01/04	1	32.55	0	0.00	32.55	1	4,335	0.02%
2018/01/03	1	32.40	6	32.32	32.40	-5	4,313	-0.12%
2018/01/02	3	31.75	0	0.00	32.00	3	4,252	0.07%