潤泰新 (9945)-元大-博愛券商分點個股進出

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
907人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9.2	37.70	8.2	37.68	37.90	1	6,187	0.02%
2024/04/25	3	36.82	0	0.00	36.85	3	5,946	0.05%
2024/04/24	1	36.75	6	36.88	36.85	-5	5,939	-0.08%
2024/04/23	2	36.85	1	36.90	36.95	1	5,998	0.02%
2024/04/22	4.4	36.82	3.4	36.43	36.60	1	6,018	0.02%
2024/04/19	5.3	35.82	4	35.81	36.15	1.3	5,776	0.02%
2024/04/18	9	36.46	18	35.98	36.45	-9	5,567	-0.16%
2024/04/17	2.5	34.48	0	0.00	34.85	2.5	5,274	0.05%
2024/04/16	12.2	34.37	0	0.00	34.45	12.2	5,263	0.23%
2024/04/15	1	35.30	5	35.24	35.20	-4	5,183	-0.08%
2024/04/12	2	34.75	0	0.00	34.95	2	5,140	0.04%
2024/04/11	6	35.37	0	0.00	34.90	6	5,142	0.12%
2024/04/10	1	35.00	0	0.00	35.00	1	5,094	0.02%
2024/04/09	1.2	34.73	0	0.00	34.95	1.2	5,171	0.02%
2024/04/08	2	34.45	2	34.45	34.50	0	5,354	0.00%
2024/04/03	4.3	34.75	0	0.00	34.65	4.3	5,405	0.08%
2024/04/02	3.1	35.00	0	0.00	35.05	3.1	5,487	0.06%
2024/03/28	3.4	35.23	1	35.55	35.05	2.4	5,454	0.04%
2024/03/27	0	0.00	1.4	35.25	35.25	-1.4	5,412	-0.02%
2024/03/26	2.3	35.11	0	0.00	35.20	2.3	5,387	0.04%
2024/03/25	0	0.00	2.5	35.64	35.15	-2.5	5,356	-0.05%
2024/03/22	3.1	35.18	0	0.00	35.10	3.1	5,335	0.06%
2024/03/21	2	35.32	2	35.08	35.35	0	5,325	0.00%
2024/03/20	2.5	34.20	0	0.00	34.15	2.5	5,712	0.04%
2024/03/19	7	34.23	0	0.00	34.10	7	5,745	0.12%
2024/03/18	4.8	34.72	0	0.00	34.70	4.8	5,617	0.08%
2024/03/15	2	34.98	1	35.05	35.00	1	5,568	0.02%
2024/03/14	28.9	35.51	6	35.41	35.50	22.9	5,457	0.42%
2024/03/13	6	36.93	10	36.96	36.85	-4	5,191	-0.08%
2024/03/12	7	36.73	1	36.70	36.95	6	5,182	0.12%
2024/03/11	0	0.00	21.9	36.45	36.40	-21.9	5,193	-0.42%
2024/03/08	11	36.01	0	0.00	35.85	11	5,166	0.21%
2024/03/07	19.3	35.87	1	35.90	35.85	18.3	5,293	0.35%
2024/03/06	2	35.90	1	36.00	36.15	1	5,262	0.02%
2024/03/05	12.6	35.67	1	35.65	35.65	11.6	5,284	0.22%
2024/03/04	3.6	35.88	0	0.00	35.65	3.6	5,303	0.07%
2024/03/01	66	36.04	0.4	36.00	36.00	65.6	5,261	1.25%
2024/02/29	1.6	35.97	0	0.00	36.35	1.6	5,261	0.03%
2024/02/27	0.4	36.50	4	36.66	36.20	-3.6	5,240	-0.07%
2024/02/26	4.2	36.75	10.3	36.79	36.65	-6.1	5,247	-0.12%
2024/02/23	1.8	36.74	5.4	36.76	36.70	-3.6	5,259	-0.07%
2024/02/22	1.3	37.27	2	37.20	37.05	-0.7	5,303	-0.01%
2024/02/21	1.7	36.81	0	0.00	36.85	1.7	5,353	0.03%
2024/02/20	6.5	36.93	1	37.10	36.95	5.5	5,374	0.10%
2024/02/19	1.7	36.76	5.5	36.83	37.15	-3.8	5,410	-0.07%
2024/02/16	3.5	36.17	0	0.00	36.20	3.5	5,509	0.06%
2024/02/15	1	35.85	3	36.00	36.10	-2	5,583	-0.04%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/02/02	5.5	36.00	0	0.00	36.05	5.5	5,491	0.10%
2024/01/31	2.1	35.80	0	0.00	35.75	2.1	5,471	0.04%
2024/01/30	2.9	36.12	1	36.25	35.90	1.9	5,473	0.04%
2024/01/29	2.7	36.22	4	36.30	36.35	-1.3	5,475	-0.02%
2024/01/26	0.6	36.27	2.5	36.29	36.35	-1.9	5,520	-0.03%
2024/01/25	1.6	35.84	5	35.90	35.80	-3.4	5,497	-0.06%
2024/01/24	4.3	36.03	1	36.25	36.00	3.3	5,483	0.06%
2024/01/22	1.8	35.46	0	0.00	35.45	1.8	5,501	0.03%
2024/01/19	8.4	35.06	6	35.45	35.45	2.4	5,473	0.04%
2024/01/18	2.1	34.98	1	35.30	34.80	1.1	5,448	0.02%
2024/01/17	10.7	35.17	2	35.45	34.90	8.7	5,386	0.16%
2024/01/16	6.7	36.07	3	36.28	35.90	3.7	5,227	0.07%
2024/01/15	0.3	37.10	0	0.00	37.00	0.3	5,090	0.01%
2024/01/12	3	36.93	0	0.00	36.90	3	5,129	0.06%
2024/01/11	2.1	36.90	0.3	37.16	37.00	1.8	5,185	0.03%
2024/01/10	1	37.00	20	37.45	36.95	-19	5,178	-0.37%
2024/01/09	1.8	37.41	0	0.00	37.20	1.8	5,158	0.04%
2024/01/08	0.2	37.80	2.5	38.00	37.65	-2.3	5,099	-0.05%
2024/01/05	0.1	38.15	3	38.05	38.05	-2.9	5,057	-0.06%
2024/01/04	0.6	38.60	1	38.75	38.55	-0.4	5,023	-0.01%
2024/01/03	7.1	38.76	1	38.85	38.70	6.1	5,005	0.12%
2024/01/02	4	38.23	14.6	39.07	39.25	-10.6	4,893	-0.22%
2023/12/29	4.3	37.75	2	37.88	37.75	2.3	4,681	0.05%
2023/12/28	4.9	37.59	15	37.50	37.85	-10.1	4,656	-0.22%
2023/12/27	0.2	36.88	0.3	36.95	37.00	-0.1	4,579	0.00%
2023/12/26	6.1	36.72	3	36.80	36.70	3.1	4,532	0.07%
2023/12/25	2	36.60	0.2	36.40	36.25	1.8	4,535	0.04%
2023/12/22	0	36.35	0	0.00	36.25	0	4,613	0.00%
2023/12/21	4	36.48	0	0.00	36.40	4	4,779	0.08%
2023/12/20	0.5	36.85	1	36.90	36.85	-0.5	4,832	-0.01%
2023/12/19	3.1	36.66	0	0.00	36.45	3.1	4,859	0.06%
2023/12/18	7	37.11	11	37.30	37.00	-4	4,835	-0.08%
2023/12/15	14	36.84	0	0.00	36.75	14	4,782	0.29%
2023/12/14	0	0.00	8	37.11	36.95	-8	4,295	-0.19%
2023/12/13	3	36.13	0	0.00	35.90	3	4,193	0.07%
2023/12/12	1	36.05	0	0.00	36.20	1	4,244	0.02%
2023/12/11	1	36.40	0.6	36.65	36.50	0.4	4,281	0.01%
2023/12/07	3.5	36.98	1	37.00	36.90	2.5	4,314	0.06%
2023/12/06	7.5	37.34	2.5	37.34	37.30	5	4,430	0.11%
2023/12/05	7	36.80	0	0.00	36.75	7	4,490	0.16%
2023/12/04	27.5	37.01	5	36.89	37.15	22.5	4,754	0.47%
2023/12/01	1	35.71	1	35.80	35.80	0	4,689	0.00%
2023/11/30	4	35.76	3	36.05	35.80	1	4,809	0.02%
2023/11/29	3.2	35.88	3	36.00	35.85	0.2	4,766	0.00%
2023/11/28	0	35.70	9	35.90	35.85	-9	4,739	-0.19%
2023/11/27	1.1	35.57	1	35.50	35.50	0.1	4,695	0.00%
2023/11/24	1	35.95	3	35.83	35.85	-2	4,687	-0.04%
2023/11/22	7	35.69	1	35.75	35.75	6	4,762	0.13%
2023/11/21	0.1	35.85	0.2	35.90	35.95	-0.1	4,810	0.00%
2023/11/20	6.4	35.97	1	35.80	35.80	5.4	4,752	0.11%
2023/11/17	3	36.76	4	36.79	36.90	-1	4,762	-0.02%
2023/11/16	4	36.66	1	36.90	36.80	3	4,779	0.06%
2023/11/15	7.3	36.29	4	36.43	36.70	3.3	4,790	0.07%
2023/11/14	8.3	35.40	2	35.25	35.50	6.3	4,642	0.14%
2023/11/13	2.7	34.38	1	34.50	34.70	1.7	4,594	0.04%
2023/11/08	1	34.25	2	34.25	34.45	-1	4,705	-0.02%
2023/11/07	1.7	34.10	1	34.00	34.10	0.7	4,720	0.02%
2023/11/06	1	34.35	5	34.60	34.50	-4	4,754	-0.08%
2023/11/03	0	0.00	10	34.00	34.10	-10	4,757	-0.21%
2023/11/02	0	0.00	1	33.45	33.25	-1	4,809	-0.02%
2023/11/01	1	32.60	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3	32.62	0	0.00	32.40	3	4,855	0.06%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/26	5	33.15	0	0.00	33.10	5	4,967	0.10%
2023/10/25	0	0.00	10	33.84	33.80	-10	5,042	-0.20%
2023/10/24	0.1	33.55	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	4.1	33.32	4	33.65	33.20	0.1	5,127	0.00%
2023/10/20	3	32.65	0	0.00	33.20	3	5,154	0.06%
2023/10/19	3	33.57	0	0.00	33.40	3	5,153	0.06%
2023/10/18	1.9	34.57	0	0.00	34.10	1.9	5,155	0.04%
2023/10/17	4.1	35.00	0	0.00	34.65	4.1	5,158	0.08%
2023/10/12	0.1	35.60	1	35.50	35.75	-1	5,401	-0.02%
2023/10/11	0	0.00	1	35.35	35.35	-1	5,433	-0.02%
2023/10/05	2	34.40	0.8	34.45	34.25	1.2	5,450	0.02%
2023/10/04	4.1	34.15	0.9	34.20	34.00	3.2	5,481	0.06%
2023/10/03	2.6	35.00	0	0.00	34.90	2.6	5,447	0.05%
2023/09/28	3.5	35.46	1	35.35	35.20	2.5	5,433	0.05%
2023/09/27	4.1	35.69	1	36.35	35.20	3.1	5,440	0.06%
2023/09/26	6.2	35.70	10.1	35.44	35.30	-3.8	5,428	-0.07%
2023/09/25	10.7	37.07	2.6	37.27	36.70	8.1	5,280	0.15%
2023/09/13	12.2	35.00	0.1	35.40	34.90	12.1	5,230	0.23%
2023/09/12	0.1	34.80	0	0.00	35.00	0.1	5,285	0.00%
2023/09/07	8.1	35.31	2	35.35	35.00	6.1	5,454	0.11%
2023/09/06	0.1	36.00	2	35.90	35.60	-1.9	5,452	-0.03%
2023/09/05	1	36.00	5	35.78	36.40	-4	5,413	-0.07%
2023/09/04	2.7	36.35	6	36.06	36.10	-3.3	5,409	-0.06%
2023/09/01	6	36.72	9	36.68	36.60	-3	5,424	-0.06%
2023/08/31	2	36.85	16	36.52	36.85	-14	5,542	-0.25%
2023/08/30	4	36.85	5	36.70	36.60	-1	5,703	-0.02%
2023/08/29	12	36.58	20.3	36.38	36.65	-8.3	5,614	-0.15%
2023/08/28	16	35.69	30	35.53	35.70	-14	5,309	-0.26%
2023/08/25	8	34.84	1.2	34.63	34.50	6.8	5,274	0.13%
2023/08/24	1	33.40	2	33.20	33.30	-1	5,180	-0.02%
2023/08/23	3	33.03	20	33.15	33.00	-17	5,192	-0.33%
2023/08/22	1	33.50	0	0.00	33.35	1	5,227	0.02%
2023/08/21	10	33.65	0	0.00	33.65	10	5,272	0.19%
2023/08/18	2	33.08	15	32.85	33.20	-13	5,260	-0.25%
2023/08/17	2	33.15	4.1	33.05	33.20	-2.1	5,242	-0.04%
2023/08/16	6.1	33.98	0	0.00	33.80	6.1	5,159	0.12%
2023/08/15	5	34.55	0	0.00	34.50	5	5,126	0.10%
2023/08/14	2	34.40	0	0.00	34.55	2	5,142	0.04%
2023/08/11	2	35.25	4	35.31	35.05	-2	5,142	-0.04%
2023/08/10	5.1	34.65	0	0.00	34.55	5.1	5,136	0.10%
2023/08/09	1.1	34.81	0	0.00	34.85	1.1	5,172	0.02%
2023/08/08	4	34.99	0	0.00	34.90	4	5,184	0.08%
2023/08/02	4.1	35.28	0	0.00	35.10	4.1	5,198	0.08%
2023/08/01	0	0.00	2	35.88	35.75	-2	5,177	-0.04%
2023/07/31	1	35.70	0	0.00	35.60	1	5,166	0.02%
2023/07/28	1	35.70	1	35.65	35.60	0	5,157	0.00%
2023/07/27	0	0.00	5	36.03	36.15	-5	5,139	-0.10%
2023/07/26	5	35.55	1	35.50	35.35	4	5,079	0.08%
2023/07/24	0.4	35.10	0	0.00	35.15	0.4	5,096	0.01%
2023/07/21	2.1	35.50	0.7	35.55	35.20	1.3	5,073	0.03%
2023/07/20	3	35.25	5	35.55	35.70	-2	5,147	-0.04%
2023/07/19	10	35.24	0	0.00	35.10	10	5,134	0.19%
2023/07/18	0.1	35.30	1	35.25	35.25	-0.9	5,097	-0.02%
2023/07/14	0	0.00	1	35.45	35.55	-1	5,150	-0.02%
2023/07/13	5	35.24	24	35.25	35.20	-19	5,183	-0.37%
2023/07/12	4.1	35.40	0	0.00	35.25	4.1	5,162	0.08%
2023/07/11	0	0.00	1	36.10	35.70	-1	5,168	-0.02%
2023/07/10	3	35.40	4	35.83	35.85	-1	5,193	-0.02%
2023/07/07	3.3	35.31	1	35.35	35.40	2.3	5,242	0.04%
2023/07/06	5.2	35.78	0	0.00	35.55	5.2	5,242	0.10%
2023/07/05	5	36.26	2.1	36.38	36.15	2.9	5,169	0.06%
2023/07/04	0	0.00	4.5	35.96	36.00	-4.5	5,189	-0.09%
2023/07/03	1	36.05	0	0.00	36.05	1	5,237	0.02%
2023/06/30	1	36.00	28	35.90	35.95	-27	5,333	-0.51%
2023/06/29	1	35.95	2	36.13	35.95	-1	5,349	-0.02%
2023/06/28	3	35.87	6	35.97	36.15	-3	5,450	-0.06%
2023/06/27	1	35.95	12	35.83	35.95	-11	5,485	-0.20%
2023/06/26	2	35.75	1	36.15	36.05	1	5,566	0.02%
2023/06/21	5	35.85	0.1	36.15	35.85	4.9	5,604	0.09%
2023/06/20	3.1	36.20	1	36.00	36.15	2.1	5,639	0.04%
2023/06/19	0.5	36.30	17	36.30	36.30	-16.5	5,838	-0.28%
2023/06/16	6	36.53	0.5	36.20	36.05	5.5	6,138	0.09%
2023/06/15	0	0.00	1	36.30	36.70	-1	6,667	-0.01%
2023/06/14	13.2	36.43	1	36.45	36.50	12.2	6,906	0.18%
2023/06/13	12.1	36.65	8.5	36.72	36.75	3.7	7,974	0.05%
2023/06/12	1	35.65	0	0.00	35.55	1	7,935	0.01%
2023/06/09	2	36.13	0	0.00	36.10	2	7,948	0.03%
2023/06/08	8	36.34	2	36.38	36.25	6	7,979	0.08%
2023/06/06	8.5	36.53	3.3	37.01	37.00	5.2	7,968	0.07%
2023/06/05	15	36.84	21	36.51	36.95	-6	7,832	-0.08%
2023/06/02	10	35.00	2.8	35.17	35.05	7.2	7,564	0.10%
2023/06/01	1	34.90	0	0.00	34.90	1	7,550	0.01%
2023/05/31	0	0.00	3	35.10	34.90	-3	7,578	-0.04%
2023/05/30	3.3	35.02	1	35.20	35.05	2.3	7,560	0.03%
2023/05/29	5	34.86	1	34.95	35.00	4	7,700	0.05%
2023/05/26	4.4	34.85	0	0.00	34.90	4.4	7,707	0.06%
2023/05/24	1	35.50	6	35.78	35.70	-5	7,686	-0.07%
2023/05/23	1	35.40	25	35.66	35.70	-24	7,678	-0.31%
2023/05/19	12	35.65	3	35.60	35.55	9	7,676	0.12%
2023/05/18	3	35.38	6.5	35.45	35.45	-3.5	7,642	-0.05%
2023/05/17	4	35.35	0	0.00	35.35	4	7,640	0.05%
2023/05/16	3	35.15	5	35.15	35.10	-2	7,567	-0.03%
2023/05/15	8.2	33.93	2	34.23	34.50	6.2	7,585	0.08%
2023/05/12	1	34.80	30	34.73	34.85	-29	7,513	-0.39%
2023/05/11	12	35.23	15	35.19	35.20	-3	7,470	-0.04%
2023/05/10	19.4	35.59	0	0.00	35.50	19.4	7,450	0.26%
2023/05/09	6	35.79	35	35.80	35.75	-29	7,428	-0.39%
2023/05/08	9	35.84	11	35.99	35.80	-2	7,447	-0.03%
2023/05/05	3	35.55	0	35.70	35.60	3	7,437	0.04%
2023/05/04	5	35.78	3	35.65	35.80	2	7,481	0.03%
2023/05/03	1.1	35.59	0	0.00	35.35	1.1	7,492	0.01%
2023/04/28	5	35.55	26.3	35.78	35.80	-21.3	7,729	-0.28%
2023/04/27	5	35.38	0	0.00	35.50	5	7,726	0.06%
2023/04/26	0	0.00	4	35.56	35.65	-4	7,742	-0.05%
2023/04/25	13.1	35.90	18	36.12	35.40	-5	7,724	-0.06%
2023/04/24	2	35.45	0	0.00	35.55	2	7,638	0.03%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	1.2	35.10	0.7	35.20	35.05	0.5	7,657	0.01%
2023/04/19	1	35.35	2	35.40	35.45	-1	7,673	-0.01%
2023/04/18	1	35.65	2	35.80	35.50	-1	7,615	-0.01%
2023/04/17	1.1	35.95	5.3	35.96	35.95	-4.2	7,572	-0.06%
2023/04/14	0.5	35.92	18	35.97	36.10	-17.6	7,546	-0.23%
2023/04/13	0.2	35.95	4	35.88	35.90	-3.8	7,542	-0.05%
2023/04/12	4.1	35.92	26	36.11	36.15	-21.9	7,539	-0.29%
2023/04/11	1	35.65	5	35.35	35.85	-4	7,476	-0.05%
2023/04/10	10.3	35.65	1.1	35.50	35.50	9.2	7,443	0.12%
2023/04/07	1	35.65	2	35.30	35.65	-1	7,407	-0.01%
2023/04/06	12.5	35.37	0	0.00	35.15	12.5	7,338	0.17%
2023/03/31	22.1	35.43	17	35.45	35.35	5.1	7,291	0.07%
2023/03/30	1	35.05	2	35.25	35.05	-1	7,236	-0.01%
2023/03/29	8	34.97	0	34.95	34.90	8	7,244	0.11%
2023/03/28	4.2	35.28	3	35.43	35.20	1.2	7,227	0.02%
2023/03/27	5	35.56	6	35.61	35.50	-1	7,223	-0.01%
2023/03/24	17	35.79	11	35.80	35.85	6	7,204	0.08%
2023/03/23	2	35.65	3	35.80	35.85	-1	7,168	-0.01%
2023/03/22	13.2	35.79	22	35.59	35.95	-8.8	7,126	-0.12%
2023/03/21	36.8	35.65	20.7	35.40	35.65	16.1	6,984	0.23%
2023/03/20	39.7	34.56	206	34.27	34.30	-166.4	6,702	-2.48%	大賣/鉅額交易
2023/03/17	15.4	36.25	38	36.38	36.25	-22.6	6,127	-0.37%
2023/03/16	59.8	36.34	165.8	36.52	36.25	-106	5,954	-1.78%	大賣/鉅額交易
2023/03/15	9.8	38.35	0.5	38.35	38.35	9.3	4,988	0.19%
2023/03/14	7	42.57	0.5	42.90	42.60	6.5	4,968	0.13%
2023/03/13	5.7	42.91	0	0.00	43.00	5.7	5,011	0.11%
2023/03/10	8.4	43.37	5	43.75	43.25	3.4	5,008	0.07%
2023/03/09	2	44.13	3	44.20	44.10	-1	4,978	-0.02%
2023/03/08	5.6	43.98	20	44.05	44.00	-14.4	5,069	-0.28%
2023/03/07	0	0.00	5	44.11	44.10	-5	5,083	-0.10%
2023/03/06	21	43.50	2	43.40	43.45	19	5,069	0.37%
2023/03/03	2.3	43.28	0	0.00	43.25	2.3	5,086	0.05%
2023/03/02	2	43.18	4.5	43.34	43.30	-2.5	5,100	-0.05%
2023/03/01	15	43.60	3	43.62	43.60	12	5,047	0.24%
2023/02/24	4.1	44.45	5	44.55	44.45	-0.9	4,887	-0.02%
2023/02/23	5	44.42	1.3	44.68	44.50	3.7	4,861	0.08%
2023/02/22	0	0.00	4	44.30	44.20	-4	4,838	-0.08%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/20	1.1	44.31	6	44.44	44.40	-4.9	5,036	-0.10%
2023/02/17	4	44.10	0	0.00	44.10	4	5,103	0.08%
2023/02/16	6	44.19	1	44.25	44.10	5	5,221	0.10%
2023/02/15	1.2	44.06	1	44.25	44.00	0.2	5,355	0.00%
2023/02/14	2.6	44.10	1	44.20	44.25	1.6	5,390	0.03%
2023/02/13	2	43.78	0.1	44.15	44.05	1.9	5,538	0.03%
2023/02/10	3.7	44.51	1	44.40	44.40	2.7	5,566	0.05%
2023/02/09	2	44.83	0	0.00	44.75	2	5,622	0.04%
2023/02/08	2.1	44.68	3	44.65	44.75	-0.9	5,670	-0.02%
2023/02/07	1	44.80	3	44.75	44.65	-2	5,700	-0.04%
2023/02/06	2.3	44.78	1	45.00	44.70	1.3	5,741	0.02%
2023/02/03	4.5	45.22	97	45.10	45.10	-92.5	5,764	-1.60%
2023/02/02	16.2	45.43	1.3	45.40	45.40	15	5,807	0.26%
2023/02/01	6	45.00	15.1	45.20	45.30	-9.1	5,868	-0.16%
2023/01/31	5.1	44.91	1	45.20	44.75	4.1	6,156	0.07%
2023/01/30	17.2	44.46	5	44.54	44.70	12.2	6,185	0.20%
2023/01/17	4	43.70	6	43.59	43.90	-2	6,144	-0.03%
2023/01/16	1	43.75	2	43.60	43.55	-1	6,200	-0.02%
2023/01/13	4	43.54	4	43.36	43.35	0	6,238	0.00%
2023/01/12	16	43.43	1	43.30	43.30	15	6,316	0.24%
2023/01/11	8.1	43.41	12	43.75	43.35	-3.9	6,377	-0.06%
2023/01/10	2	43.60	1	43.35	43.30	1	6,394	0.02%
2023/01/06	1	43.20	0	0.00	43.10	1	6,440	0.02%
2023/01/05	2	43.68	8	43.53	43.00	-6	6,835	-0.09%
2023/01/04	1	43.35	1	43.45	43.35	0	6,948	0.00%
2023/01/03	8	42.74	3	43.37	43.55	5	7,003	0.07%
2022/12/30	12	43.18	4.7	43.44	43.25	7.3	6,996	0.10%
2022/12/29	3.4	42.50	5	42.55	42.65	-1.6	7,015	-0.02%
2022/12/28	7.1	43.43	1	43.20	43.15	6.1	7,027	0.09%
2022/12/27	3	43.95	68	44.00	43.90	-65	7,143	-0.91%
2022/12/26	3.2	43.80	2	43.58	43.65	1.2	7,206	0.02%
2022/12/23	6	43.42	1	43.80	43.65	5	7,254	0.07%
2022/12/22	0	0.00	8	44.08	44.35	-8	7,273	-0.11%
2022/12/21	1	43.10	1	42.85	43.15	0	7,318	0.00%
2022/12/20	36.6	43.41	39.5	42.65	42.50	-2.9	7,291	-0.04%
2022/12/19	1.1	44.01	1.2	44.33	44.00	-0.1	7,328	0.00%
2022/12/16	3.5	44.50	0	0.00	44.40	3.5	7,295	0.05%
2022/12/15	2	44.73	3	45.07	45.05	-1	7,276	-0.01%
2022/12/14	18.5	44.92	20.2	45.05	45.00	-1.7	7,264	-0.02%
2022/12/13	22.4	44.50	20.2	44.59	44.45	2.1	7,239	0.03%
2022/12/12	4.1	44.40	0	0.00	44.35	4.1	7,191	0.06%
2022/12/09	19.2	44.83	15.5	44.84	44.85	3.7	7,209	0.05%
2022/12/08	5.6	44.46	3.5	44.51	44.50	2.1	7,180	0.03%
2022/12/07	8.7	45.71	11	45.72	45.60	-2.4	7,113	-0.03%
2022/12/06	4.5	46.86	2	46.90	46.45	2.5	6,971	0.04%
2022/12/05	8.1	47.10	33	46.89	47.20	-25	6,913	-0.36%
2022/12/02	6.2	46.12	0	0.00	45.95	6.2	6,853	0.09%
2022/12/01	9.1	46.98	36	46.71	46.35	-26.9	6,845	-0.39%
2022/11/30	33.1	45.94	8	46.23	46.15	25.1	6,800	0.37%
2022/11/29	4.5	45.43	7.4	45.49	45.90	-2.9	6,709	-0.04%
2022/11/28	2	45.05	6	45.03	45.25	-4	6,788	-0.06%
2022/11/25	8	45.64	7	45.81	45.35	1	6,849	0.01%
2022/11/24	7	44.95	0	0.00	45.20	7	6,829	0.10%
2022/11/23	4.5	44.32	1	44.20	44.20	3.5	6,810	0.05%
2022/11/22	1	43.75	0	0.00	43.95	1	6,859	0.01%
2022/11/21	5	44.14	1	44.15	44.10	4	6,880	0.06%
2022/11/18	3	44.65	19	44.45	44.45	-16	6,867	-0.23%
2022/11/17	21.8	43.72	12	43.90	43.95	9.8	6,861	0.14%
2022/11/16	6.7	44.72	8	44.88	44.25	-1.3	6,816	-0.02%
2022/11/15	18.3	45.09	5	45.21	45.50	13.3	6,702	0.20%
2022/11/14	8	45.38	4	45.05	45.25	4	6,637	0.06%
2022/11/11	9	44.17	10	44.60	44.65	-1	6,548	-0.02%
2022/11/10	0.1	43.39	6	43.47	43.30	-5.9	6,453	-0.09%
2022/11/09	31	43.78	6	43.63	43.60	25	6,546	0.38%
2022/11/08	17	42.46	7	42.89	43.45	10	6,489	0.15%
2022/11/07	7.2	41.01	3	41.30	41.80	4.2	6,546	0.06%
2022/11/03	3	40.23	7	40.36	40.35	-4	6,784	-0.06%
2022/11/02	2	40.00	7	40.36	40.90	-5	6,852	-0.07%
2022/11/01	1	39.80	4.4	39.87	40.00	-3.4	6,873	-0.05%
2022/10/31	12.7	39.75	2	39.88	39.60	10.7	6,907	0.15%
2022/10/28	12	40.35	7	40.24	40.00	5	6,976	0.07%
2022/10/27	23	39.92	19.5	40.11	40.35	3.5	7,020	0.05%
2022/10/26	26.1	57.85	14	57.97	58.00	12.1	6,861	0.18%
2022/10/25	7	57.80	6	58.35	58.10	1	7,285	0.01%
2022/10/24	18	59.86	7	59.76	59.00	11	7,298	0.15%
2022/10/21	10	60.51	24.5	60.49	60.40	-14.5	7,271	-0.20%
2022/10/20	30	58.39	12	59.85	60.50	18	7,414	0.24%
2022/10/19	13	59.18	6	59.63	58.80	7	7,709	0.09%
2022/10/18	2	57.50	7.4	58.40	59.00	-5.4	8,120	-0.07%
2022/10/17	8	54.85	3	56.57	57.40	5	9,704	0.05%
2022/10/14	20.3	55.22	13.3	56.30	56.50	7	9,729	0.07%
2022/10/13	35	55.77	19	56.37	54.70	16	10,220	0.16%
2022/10/12	5	55.48	7	56.29	56.60	-2	9,827	-0.02%
2022/10/11	11.5	51.93	2	52.35	51.50	9.5	9,732	0.10%
2022/10/07	1	52.50	3	53.33	53.60	-2	9,688	-0.02%
2022/10/06	1.5	52.60	5	52.36	53.10	-3.5	9,659	-0.04%
2022/10/05	5	51.36	7.1	51.55	51.40	-2.1	9,655	-0.02%
2022/10/04	9.3	49.57	5.7	49.59	50.30	3.6	9,677	0.04%
2022/10/03	4	50.09	1	51.20	49.85	3	9,596	0.03%
2022/09/30	2.4	51.19	4	50.60	51.40	-1.6	9,546	-0.02%
2022/09/29	1	51.50	0	0.00	51.40	1	9,562	0.01%
2022/09/28	15.3	51.56	12	51.46	50.60	3.3	9,600	0.03%
2022/09/27	2	53.50	0	0.00	53.70	2	9,542	0.02%
2022/09/26	16.3	53.46	10	53.52	53.50	6.3	9,574	0.07%
2022/09/23	3.1	56.46	2.3	56.18	56.10	0.8	9,574	0.01%
2022/09/22	10.1	56.55	1	56.70	56.50	9.1	9,599	0.10%
2022/09/21	13.1	58.34	3	58.20	58.40	10.1	9,561	0.11%
2022/09/20	2.1	58.23	5	58.50	58.90	-2.9	9,553	-0.03%
2022/09/19	5.2	58.53	3	58.90	58.00	2.2	9,556	0.02%
2022/09/16	2.2	59.70	1	59.60	59.80	1.2	9,573	0.01%
2022/09/15	4	59.33	4	60.35	60.30	0	9,578	0.00%
2022/09/14	2.1	59.07	1	59.20	59.00	1.1	9,595	0.01%
2022/09/13	1.7	60.44	0	0.00	60.70	1.7	9,604	0.02%
2022/09/12	1.2	60.42	2	60.40	60.30	-0.8	9,658	-0.01%
2022/09/08	0	0.00	1.2	59.22	60.30	-1.2	9,752	-0.01%
2022/09/07	6.2	58.61	0	0.00	58.00	6.2	9,759	0.06%
2022/09/06	1.4	59.76	0	0.00	60.00	1.4	9,736	0.01%
2022/09/05	3	59.53	4	59.72	59.90	-1	9,788	-0.01%
2022/09/02	10.8	60.01	19	59.61	59.20	-8.3	9,859	-0.08%
2022/09/01	6.3	61.38	2	61.30	61.30	4.3	9,779	0.04%
2022/08/31	0.2	63.60	1	63.60	63.10	-0.8	9,717	-0.01%
2022/08/30	23	63.25	1	63.20	63.40	22	9,714	0.23%
2022/08/29	25.3	62.69	0	0.00	62.80	25.3	9,725	0.26%
2022/08/26	0.2	63.40	3	64.23	64.30	-2.8	9,730	-0.03%
2022/08/25	2.9	62.94	2	63.05	62.70	0.9	9,704	0.01%
2022/08/24	1	61.90	6	62.30	62.60	-5	9,758	-0.05%
2022/08/23	9.7	62.11	8	61.99	61.80	1.7	9,953	0.02%
2022/08/22	2.4	63.24	9	63.20	63.20	-6.6	10,007	-0.07%
2022/08/19	6.1	62.37	14.5	62.40	63.00	-8.4	10,012	-0.08%
2022/08/18	7	62.80	6	62.67	63.00	1	10,003	0.01%
2022/08/17	4	63.83	3.1	63.40	63.30	0.9	9,993	0.01%
2022/08/16	6	62.83	19	63.05	63.50	-13	9,996	-0.13%
2022/08/15	3.3	64.65	2.2	64.91	64.90	1.1	9,864	0.01%
2022/08/12	14.8	62.95	8.1	63.13	63.00	6.8	9,811	0.07%
2022/08/11	21	63.37	65	64.17	64.50	-44	9,774	-0.45%
2022/08/10	15.3	61.35	16	61.25	61.50	-0.7	9,669	-0.01%
2022/08/09	4	59.13	2	59.20	60.00	2	9,575	0.02%
2022/08/08	7.8	57.96	5.1	57.82	58.00	2.8	9,580	0.03%
2022/08/05	2	57.00	6.5	57.13	57.70	-4.5	9,675	-0.05%
2022/08/04	17.3	55.47	23	55.00	56.00	-5.8	9,803	-0.06%
2022/08/03	9.3	56.87	4	56.95	56.40	5.3	9,749	0.05%
2022/08/02	12.3	57.84	10	57.88	57.90	2.3	9,726	0.02%
2022/08/01	19.2	56.55	58.6	55.95	57.90	-39.4	9,782	-0.40%
2022/07/29	5.2	54.80	13.3	54.80	54.80	-8	9,333	-0.09%
2022/07/28	2.2	61.03	2.2	60.75	60.80	0	9,592	0.00%
2022/07/27	10.4	60.33	10	60.27	60.80	0.4	9,631	0.00%
2022/07/26	30.7	60.90	23	61.10	61.10	7.7	9,605	0.08%
2022/07/25	27.5	58.25	26.2	58.36	59.60	1.3	9,320	0.01%
2022/07/22	77.9	58.26	51.1	57.07	58.00	26.8	9,034	0.30%
2022/07/21	12.3	59.20	9	59.20	59.20	3.3	8,254	0.04%
2022/07/20	44.2	68.00	53.1	66.56	65.70	-8.9	8,214	-0.11%
2022/07/18	1	71.50	9.1	72.22	72.80	-8.1	7,758	-0.10%
2022/07/15	2	70.90	0	0.00	70.90	2	7,754	0.03%
2022/07/14	0	0.00	3	70.90	71.30	-3	7,784	-0.04%
2022/07/13	0	0.00	2	71.40	71.20	-2	7,796	-0.03%
2022/07/12	10.3	69.41	1	69.10	69.10	9.3	7,877	0.12%
2022/07/11	9.3	69.44	10.4	69.78	69.40	-1.1	7,850	-0.01%
2022/07/08	8	70.96	13	70.71	70.90	-5	7,817	-0.06%
2022/07/07	10	69.52	0	0.00	71.00	10	7,858	0.13%
2022/07/06	4.5	70.15	0	0.00	69.90	4.5	8,040	0.06%
2022/07/05	4	71.13	1	71.70	71.40	3	8,002	0.04%
2022/07/04	6	70.68	0	0.00	71.40	6	7,999	0.08%
2022/07/01	15	71.19	2	70.65	70.30	13	8,025	0.16%
2022/06/30	11.2	73.72	0	0.00	73.40	11.2	7,927	0.14%
2022/06/29	1	74.60	5	74.90	74.80	-4	7,915	-0.05%
2022/06/28	5	75.14	1	74.80	74.80	4	7,956	0.05%
2022/06/27	3	75.23	1	75.60	75.50	2	8,050	0.02%
2022/06/24	0	0.00	17.1	74.61	74.50	-17.1	8,124	-0.21%
2022/06/23	6.4	72.25	0.4	72.70	72.70	6	8,146	0.07%
2022/06/22	13	73.18	0	0.00	72.70	13	8,246	0.16%
2022/06/21	3	74.53	17	74.26	74.40	-14	8,256	-0.17%
2022/06/20	12	73.37	0	0.00	72.60	12	8,320	0.14%
2022/06/17	12	74.78	5	74.94	74.30	7	8,386	0.08%
2022/06/16	17	76.86	5	76.46	75.70	12	8,421	0.14%
2022/06/15	11	77.14	7	77.53	77.00	4	8,689	0.05%
2022/06/14	11	76.15	37	75.01	77.30	-26	8,740	-0.30%
2022/06/13	15	76.31	1	76.80	75.70	14	8,821	0.16%
2022/06/10	0	0.00	2	78.55	78.50	-2	8,757	-0.02%
2022/06/09	3.2	77.89	4	78.20	78.40	-0.8	8,756	-0.01%
2022/06/08	39	77.79	2	78.15	77.90	37	8,770	0.42%
2022/06/07	2	77.40	1	77.70	77.80	1	8,799	0.01%
2022/06/06	2	77.60	18	76.86	77.60	-16	8,844	-0.18%
2022/06/02	4.5	75.91	6	76.37	76.20	-1.5	8,997	-0.02%
2022/06/01	24.2	76.17	14.1	76.44	76.10	10.2	9,142	0.11%
2022/05/31	10.5	74.97	2	75.05	77.10	8.5	9,138	0.09%
2022/05/30	2	74.30	5	74.94	75.00	-3	9,004	-0.03%
2022/05/27	0	0.00	19	72.90	72.80	-19	8,955	-0.21%
2022/05/25	5	72.60	0	0.00	72.50	5	9,173	0.05%
2022/05/24	6	72.13	2	72.05	71.70	4	9,462	0.04%
2022/05/23	17	72.84	2	72.85	72.70	15	9,605	0.16%
2022/05/20	1	72.90	6.2	72.54	72.70	-5.2	9,745	-0.05%
2022/05/19	11.1	71.98	1	72.00	71.90	10.1	9,872	0.10%
2022/05/18	1	73.80	14	72.91	73.80	-13	9,887	-0.13%
2022/05/17	12	70.71	7.1	70.37	71.30	4.9	9,881	0.05%
2022/05/16	17.2	70.51	4.2	70.18	70.20	13	9,838	0.13%
2022/05/13	24.6	70.19	35.3	70.41	71.50	-10.7	9,759	-0.11%
2022/05/12	22.2	70.84	18	71.42	69.80	4.2	9,667	0.04%
2022/05/11	24	74.14	4.2	74.00	73.40	19.8	9,487	0.21%
2022/05/10	11	73.28	10	73.39	74.30	1	9,478	0.01%
2022/05/09	28	75.07	18.2	75.42	74.00	9.8	9,401	0.10%
2022/05/06	6.1	76.15	2	76.10	76.40	4.1	9,293	0.04%
2022/05/05	19.5	77.62	3.1	77.52	77.70	16.4	9,294	0.18%
2022/05/04	11.3	79.85	7	80.40	80.30	4.3	8,937	0.05%
2022/05/03	8.4	79.15	8	79.43	79.60	0.4	8,877	0.00%
2022/04/29	7	78.01	7.1	78.16	78.30	-0.1	8,755	0.00%
2022/04/28	15.1	77.85	52.7	77.62	77.50	-37.5	8,743	-0.43%
2022/04/27	89.9	77.59	70	77.41	78.90	19.9	8,590	0.23%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/25	9.6	67.38	4.3	67.68	67.80	5.4	7,794	0.07%
2022/04/22	2.7	69.00	0.1	69.40	69.10	2.6	7,749	0.03%
2022/04/21	2	70.01	0	0.00	69.90	2	7,781	0.03%
2022/04/20	1	69.93	1.2	70.27	70.30	-0.2	7,799	0.00%
2022/04/19	2.5	70.56	4	70.85	70.20	-1.5	7,905	-0.02%
2022/04/18	7.6	70.81	7.1	70.47	69.80	0.6	8,173	0.01%
2022/04/15	0.2	73.36	0.5	72.70	72.50	-0.3	8,063	0.00%
2022/04/14	4.4	74.38	0.3	74.00	73.80	4.1	8,033	0.05%
2022/04/13	1	74.30	2	74.10	74.30	-1	8,065	-0.01%
2022/04/12	26.2	74.23	4.1	75.48	73.20	22.1	8,002	0.28%
2022/04/11	5	77.94	6	77.70	77.80	-1	7,785	-0.01%
2022/04/08	0	0.00	0.2	78.00	79.10	-0.2	7,767	0.00%
2022/04/07	8.3	78.76	3	78.80	77.50	5.3	7,746	0.07%
2022/04/06	3	78.74	3	79.80	79.80	0	7,673	0.00%
2022/04/01	1.1	79.00	1	78.80	79.10	0.1	7,626	0.00%
2022/03/31	1	78.80	1	78.50	79.30	0	7,628	0.00%
2022/03/30	4.1	79.04	3	79.43	79.10	1.1	7,624	0.01%
2022/03/29	7.6	77.88	6.5	78.83	79.20	1.1	7,527	0.02%
2022/03/28	0.4	76.40	1	76.10	77.20	-0.6	7,434	-0.01%
2022/03/25	4.2	76.65	16	76.99	77.20	-11.8	7,414	-0.16%
2022/03/24	32	75.24	7	75.16	75.10	25	7,271	0.34%
2022/03/23	3.1	73.86	20.8	74.44	74.90	-17.7	7,250	-0.24%
2022/03/22	3.3	72.84	11	72.87	73.60	-7.7	7,157	-0.11%
2022/03/21	0	0.00	3	72.83	71.90	-3	7,055	-0.04%
2022/03/18	4	71.25	4	71.30	73.00	0	6,990	0.00%
2022/03/17	1.2	70.83	44	70.52	70.80	-42.8	6,786	-0.63%
2022/03/16	5	69.82	1.8	70.41	70.10	3.2	6,737	0.05%
2022/03/15	11	71.74	3.4	71.77	71.70	7.6	6,594	0.12%
2022/03/14	1	72.30	1	72.20	72.10	0	6,578	0.00%
2022/03/11	2	71.25	9	71.63	72.10	-7	6,614	-0.11%
2022/03/10	0	0.00	3	71.90	71.90	-3	6,630	-0.05%
2022/03/09	4.2	68.79	5	69.82	69.90	-0.8	6,627	-0.01%
2022/03/08	15.4	68.10	8	67.99	67.60	7.4	6,590	0.11%
2022/03/07	9	70.64	4	71.58	70.60	5	6,421	0.08%
2022/03/04	0.5	73.80	2	73.30	73.30	-1.5	6,411	-0.02%
2022/03/03	2	73.50	4	73.40	73.60	-2	6,550	-0.03%
2022/03/02	2	71.50	4	71.83	72.40	-2	6,620	-0.03%
2022/03/01	3	71.23	11	71.43	72.00	-8	6,599	-0.12%
2022/02/25	3	71.87	52	71.70	71.60	-49	6,532	-0.75%
2022/02/24	28.8	72.97	25.3	72.73	71.50	3.6	6,388	0.06%
2022/02/23	14.2	73.82	8	74.01	74.40	6.2	6,141	0.10%
2022/02/22	17	71.50	1.1	70.64	71.80	15.9	6,098	0.26%
2022/02/21	9	70.34	11	70.73	71.90	-2	5,982	-0.03%
2022/02/18	13	68.86	7.9	69.49	69.90	5.1	5,863	0.09%
2022/02/17	6	68.68	8.8	68.73	68.80	-2.8	5,808	-0.05%
2022/02/16	2	68.05	4	67.93	67.80	-2	5,947	-0.03%
2022/02/15	1	67.70	12	67.53	67.50	-11	6,047	-0.18%
2022/02/14	24	67.50	1	67.80	67.50	23	6,087	0.38%
2022/02/11	0	0.00	15	68.55	68.90	-15	6,110	-0.25%
2022/02/10	8	68.30	4	68.18	68.80	4	6,203	0.06%
2022/02/09	7	67.77	3	67.70	67.70	4	6,179	0.06%
2022/02/08	4.5	67.24	6.3	67.54	67.70	-1.8	6,283	-0.03%
2022/02/07	11	66.17	19	66.24	67.20	-8	6,266	-0.13%
2022/01/26	8	63.89	18	63.80	63.70	-10	6,224	-0.16%
2022/01/25	7	63.44	3	63.50	63.40	4	6,480	0.06%
2022/01/24	1.7	63.76	3	64.03	64.40	-1.3	6,577	-0.02%
2022/01/21	7.1	65.11	2	65.10	64.80	5.1	6,731	0.08%
2022/01/20	0	0.00	2.8	66.23	66.30	-2.8	6,874	-0.04%
2022/01/19	7	66.27	5	66.28	66.00	2	7,402	0.03%
2022/01/18	2.2	66.98	0	0.00	67.00	2.2	7,750	0.03%
2022/01/17	3	66.53	8	66.74	66.80	-5	7,872	-0.06%
2022/01/14	21.1	66.33	2	66.10	66.00	19.1	8,057	0.24%
2022/01/13	3	66.87	13.2	66.55	67.00	-10.2	8,087	-0.13%
2022/01/12	11	66.12	9	66.46	66.50	2	8,079	0.03%
2022/01/11	22	64.60	19.5	66.28	67.00	2.5	7,972	0.03%
2022/01/10	3	63.40	17.2	63.50	63.90	-14.2	7,738	-0.18%
2022/01/07	12	62.88	0	0.00	62.80	12	7,732	0.16%
2022/01/06	5	63.72	3	63.67	63.60	2	7,738	0.03%
2022/01/05	2	62.80	2	62.90	63.10	0	7,746	0.00%
2022/01/04	5.1	62.96	1	62.70	63.20	4.1	7,864	0.05%
2022/01/03	5	63.44	2	63.80	63.60	3	7,931	0.04%
2021/12/30	11	63.51	0	0.00	63.80	11	7,940	0.14%
2021/12/29	1	63.30	0	0.00	63.50	1	8,031	0.01%
2021/12/28	2.2	62.72	0	0.00	63.00	2.2	8,085	0.03%
2021/12/27	6	63.22	1	63.00	63.00	5	8,192	0.06%
2021/12/24	4.3	63.36	1	63.50	63.30	3.3	8,294	0.04%
2021/12/23	3	62.53	3	62.30	62.50	0	8,336	0.00%
2021/12/22	2	62.00	0.2	62.40	62.00	1.8	8,446	0.02%
2021/12/21	0.2	62.90	4	62.28	62.40	-3.8	8,678	-0.04%
2021/12/20	0.1	61.50	0.1	61.20	61.40	0	9,124	0.00%
2021/12/17	0	0.00	0.2	61.60	61.30	-0.2	9,432	0.00%
2021/12/16	2.6	61.85	0	0.00	61.80	2.6	10,123	0.03%
2021/12/15	6	61.58	4.3	61.93	61.90	1.7	10,653	0.02%
2021/12/14	0.8	61.38	5	61.30	61.00	-4.2	10,919	-0.04%
2021/12/13	9.6	62.30	10.1	63.04	61.60	-0.5	11,008	0.00%
2021/12/10	5.1	63.36	1	63.41	63.20	4.1	11,117	0.04%
2021/12/09	3.3	64.19	0.4	64.10	64.00	2.9	11,358	0.03%
2021/12/08	3.4	64.49	0	0.00	64.10	3.4	11,789	0.03%
2021/12/07	7.3	63.65	8	63.85	64.40	-0.8	12,028	-0.01%
2021/12/06	6.2	62.79	29	63.33	63.00	-22.8	12,160	-0.19%
2021/12/03	9.3	63.45	0	0.00	63.40	9.3	12,276	0.08%
2021/12/02	5.3	63.91	2.7	63.85	63.70	2.6	12,428	0.02%
2021/12/01	7	64.17	5	64.78	64.80	2	12,676	0.02%
2021/11/30	4	64.90	3	65.17	64.20	1	12,675	0.01%
2021/11/29	12	63.18	34	63.01	63.80	-22	12,668	-0.17%
2021/11/26	6.1	65.17	6	64.98	64.90	0.1	12,667	0.00%
2021/11/25	2	66.75	3.4	66.81	66.70	-1.4	12,678	-0.01%
2021/11/24	11.1	66.68	2.4	66.65	66.90	8.7	12,709	0.07%
2021/11/23	4	66.78	8	66.63	66.50	-4	12,738	-0.03%
2021/11/22	9.1	66.76	44.5	66.93	66.70	-35.5	12,707	-0.28%
2021/11/19	13.1	67.46	16.9	67.42	67.10	-3.8	12,660	-0.03%
2021/11/18	12	68.95	12	68.68	68.70	0	12,521	0.00%
2021/11/17	16	68.51	1	68.60	68.90	15	12,501	0.12%
2021/11/16	6.1	68.95	8	68.56	68.50	-1.9	12,484	-0.02%
2021/11/15	22.6	69.23	20	69.58	69.00	2.6	12,470	0.02%
2021/11/12	18.9	67.31	6.4	68.35	68.50	12.5	12,312	0.10%
2021/11/11	22.1	66.91	61.8	67.00	66.70	-39.7	12,278	-0.32%
2021/11/10	16.6	67.23	30.6	67.21	66.80	-14	12,311	-0.11%
2021/11/09	20.7	66.83	9.8	67.24	67.50	10.9	12,330	0.09%
2021/11/08	12	67.58	8.2	67.46	67.50	3.8	12,253	0.03%
2021/11/05	21.2	66.87	23.1	66.87	67.00	-2	12,270	-0.02%
2021/11/04	8.2	68.89	18	68.50	68.50	-9.9	12,132	-0.08%
2021/11/03	11.1	69.34	2	69.10	69.60	9.1	12,059	0.08%
2021/11/02	17	68.67	131.1	68.25	68.20	-114.1	11,962	-0.95%	大賣/鉅額交易
2021/11/01	21	71.26	14.1	70.78	70.90	6.9	11,713	0.06%
2021/10/29	30	71.13	11	71.25	70.90	19	11,593	0.16%
2021/10/28	33.4	69.87	15.1	70.00	69.90	18.2	11,409	0.16%
2021/10/27	37.3	68.99	44	69.92	69.90	-6.7	11,209	-0.06%
2021/10/26	56.1	65.16	72	65.47	67.20	-15.9	10,637	-0.15%
2021/10/25	15.6	61.56	17	61.36	61.90	-1.5	10,289	-0.01%
2021/10/22	71	59.87	15.2	60.29	60.80	55.8	10,202	0.55%
2021/10/21	2	58.30	17	57.68	58.20	-15	10,106	-0.15%
2021/10/20	8	57.03	4	56.73	57.30	4	10,103	0.04%
2021/10/19	1	56.40	3.4	56.58	57.00	-2.4	10,262	-0.02%
2021/10/18	1	55.70	5	56.16	56.40	-4	10,314	-0.04%
2021/10/15	4	54.98	3	54.90	55.20	1	10,382	0.01%
2021/10/14	7	54.59	1	54.50	54.50	6	10,443	0.06%
2021/10/13	11.3	54.55	44	54.60	54.80	-32.7	10,588	-0.31%
2021/10/12	9.3	55.40	13	55.30	55.30	-3.7	10,583	-0.03%
2021/10/08	24	56.82	5	56.50	56.80	19	10,518	0.18%
2021/10/07	1	56.30	0	0.00	56.40	1	10,529	0.01%
2021/10/06	6	56.15	15	56.12	55.30	-9	10,674	-0.08%
2021/10/05	0.5	55.10	7	54.90	56.00	-6.5	10,724	-0.06%
2021/10/04	16.3	55.48	3.2	55.88	55.30	13.1	10,856	0.12%
2021/10/01	21	56.42	13	56.05	56.00	8	11,058	0.07%
2021/09/30	8.3	57.66	2	57.60	57.40	6.3	11,098	0.06%
2021/09/29	7.1	57.49	5	57.38	57.40	2.1	11,014	0.02%
2021/09/28	19.1	57.52	5	57.10	57.90	14.1	10,929	0.13%
2021/09/27	46.7	57.22	16.7	56.76	56.10	30	10,701	0.28%
2021/09/24	35.2	60.15	16.8	60.39	59.80	18.4	10,230	0.18%
2021/09/23	67.6	61.01	8.1	61.12	61.10	59.5	9,950	0.60%
2021/09/22	37.1	82.05	10	81.64	82.30	27.1	9,324	0.29%
2021/09/17	2	84.55	14	84.96	85.00	-12	9,002	-0.13%
2021/09/16	12.6	83.85	2	83.75	83.90	10.6	8,754	0.12%
2021/09/15	24	83.97	14.1	84.19	84.60	9.9	8,643	0.11%
2021/09/14	12.3	81.86	7.1	81.68	83.50	5.2	8,435	0.06%
2021/09/13	37.3	82.68	30	82.81	81.50	7.3	8,187	0.09%
2021/09/10	37.1	80.23	32	80.49	81.20	5.1	7,808	0.07%
2021/09/09	6	76.00	5.4	77.28	78.50	0.6	7,588	0.01%
2021/09/08	6.1	75.01	21	75.19	75.10	-14.9	7,397	-0.20%
2021/09/07	15	74.25	19.3	75.40	76.10	-4.3	7,242	-0.06%
2021/09/06	32.1	74.04	39.3	73.90	73.60	-7.2	7,053	-0.10%
2021/09/03	2	69.80	0.2	70.50	69.90	1.8	6,790	0.03%
2021/09/02	27.3	70.27	8.7	70.15	69.40	18.6	6,743	0.28%
2021/09/01	2	71.35	3.3	70.46	71.30	-1.3	6,592	-0.02%
2021/08/31	3	68.27	7	68.33	69.30	-4	6,396	-0.06%
2021/08/30	1	67.30	3	67.50	67.60	-2	6,261	-0.03%
2021/08/27	2	66.20	2	66.60	66.90	0	6,208	0.00%
2021/08/26	0	0.00	1.2	65.65	65.30	-1.2	6,145	-0.02%
2021/08/25	2.2	65.30	3.5	65.17	65.40	-1.4	6,158	-0.02%
2021/08/24	1.1	64.51	40	64.50	64.80	-39	6,142	-0.63%
2021/08/23	0.3	64.60	0	0.00	64.80	0.3	6,169	0.00%
2021/08/20	1.5	63.71	1	63.70	63.00	0.5	6,168	0.01%
2021/08/19	1.6	64.28	7	63.99	63.60	-5.4	6,197	-0.09%
2021/08/18	1.7	63.69	6.5	65.26	65.40	-4.9	6,155	-0.08%
2021/08/17	4.6	64.23	10	64.13	63.50	-5.4	6,094	-0.09%
2021/08/16	10.1	66.28	3.1	66.34	65.90	7	6,041	0.12%
2021/08/13	20.3	67.45	15	67.96	67.80	5.3	5,959	0.09%
2021/08/12	1	66.60	3	65.60	67.00	-2	5,897	-0.03%
2021/08/11	10.1	65.40	4	65.45	65.30	6.1	5,920	0.10%
2021/08/10	1	64.50	0	0.00	64.50	1	5,951	0.02%
2021/08/09	1	64.20	17	64.50	64.90	-16	6,139	-0.26%
2021/08/06	6	64.62	1	64.50	64.70	5	6,274	0.08%
2021/08/05	1	64.80	2	64.80	64.70	-1	6,402	-0.02%
2021/08/04	1	64.60	2	64.95	65.00	-1	6,738	-0.01%
2021/08/03	2	63.60	2	63.70	64.30	0	6,917	0.00%
2021/08/02	3	63.37	2	62.40	63.60	1	7,003	0.01%
2021/07/30	4	62.00	4	62.50	62.40	0	6,997	0.00%
2021/07/29	4	61.75	1	61.80	62.20	3	7,027	0.04%
2021/07/28	11	60.47	15	61.07	61.40	-4	7,070	-0.06%
2021/07/27	22	63.05	5	62.98	62.10	17	7,230	0.24%
2021/07/26	3	66.20	1	65.60	64.80	2	7,176	0.03%
2021/07/23	3.5	65.33	5	65.96	66.40	-1.5	7,135	-0.02%
2021/07/22	47.3	64.74	8.1	64.98	65.00	39.2	6,977	0.56%
2021/07/21	14	64.89	64.3	64.88	65.10	-50.3	6,938	-0.72%
2021/07/20	14	65.60	6.4	65.58	65.80	7.6	6,906	0.11%
2021/07/19	16.6	66.85	6	67.03	66.60	10.6	6,888	0.15%
2021/07/16	5	65.10	3	65.23	65.60	2	6,921	0.03%
2021/07/15	5	64.60	5.1	64.58	64.80	-0.1	6,945	0.00%
2021/07/14	13.3	63.08	13	63.87	63.30	0.3	6,955	0.00%
2021/07/13	18.7	64.38	3	65.50	64.00	15.7	7,001	0.22%
2021/07/12	10	64.33	42.4	64.73	65.40	-32.4	6,962	-0.47%
2021/07/09	36.9	62.63	21	62.26	62.90	15.9	6,865	0.23%
2021/07/08	18	60.67	19.7	61.39	62.90	-1.7	6,744	-0.02%
2021/07/07	3	59.10	11	58.86	59.10	-8	6,524	-0.12%
2021/07/06	2	56.95	1	56.80	56.80	1	6,403	0.02%
2021/07/05	4	56.73	1.2	56.70	56.70	2.8	6,492	0.04%
2021/07/02	2	56.45	0	0.00	56.40	2	6,586	0.03%
2021/07/01	45.4	56.66	1	56.90	56.60	44.4	6,649	0.67%
2021/06/30	13	56.63	2.1	56.61	56.60	10.9	6,742	0.16%
2021/06/29	55	56.97	9.7	56.80	56.70	45.3	6,807	0.67%
2021/06/28	10.1	56.86	8.4	57.52	57.60	1.7	6,848	0.02%
2021/06/25	1	54.80	7	54.67	54.80	-6	6,779	-0.09%
2021/06/24	16.2	54.28	0	0.00	54.20	16.2	7,383	0.22%
2021/06/23	15	53.93	1	53.90	54.00	14	7,402	0.19%
2021/06/22	1	54.00	7	54.00	53.80	-6	7,489	-0.08%
2021/06/21	18	53.93	0.2	54.00	53.90	17.8	7,565	0.24%
2021/06/18	1	53.30	17.5	53.42	54.00	-16.5	7,566	-0.22%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	11.2	53.38	14	53.41	53.40	-2.8	7,669	-0.04%
2021/06/15	5	53.70	6.1	53.55	53.70	-1.1	7,756	-0.01%
2021/06/11	24	53.26	9	53.14	53.20	15	7,884	0.19%
2021/06/10	2	52.15	0	0.00	52.30	2	7,938	0.03%
2021/06/09	6	52.18	15	52.20	52.10	-9	7,982	-0.11%
2021/06/08	1	52.10	1	52.40	52.30	0	8,079	0.00%
2021/06/07	17	52.12	0	0.00	52.20	17	8,253	0.21%
2021/06/03	0	0.00	2	52.70	52.70	-2	8,488	-0.02%
2021/06/02	42.1	52.46	1	52.60	52.50	41.1	8,578	0.48%
2021/06/01	5	52.42	1	52.60	52.50	4	8,588	0.05%
2021/05/31	15.6	52.59	0	0.00	52.50	15.6	8,689	0.18%
2021/05/28	1	52.30	3	52.50	52.40	-2	8,738	-0.02%
2021/05/27	21	51.53	0	0.00	52.00	21	8,795	0.24%
2021/05/26	7	51.43	0	0.00	51.80	7	8,838	0.08%
2021/05/25	0	0.00	4	51.85	51.70	-4	8,879	-0.05%
2021/05/24	3	51.43	6	51.67	51.50	-3	8,946	-0.03%
2021/05/21	6	51.48	7	51.66	51.70	-1	9,023	-0.01%
2021/05/20	2	50.90	3	51.23	51.00	-1	9,068	-0.01%
2021/05/19	15	51.03	16	51.39	51.20	-1	9,040	-0.01%
2021/05/18	27	50.18	13.3	50.26	51.00	13.7	9,037	0.15%
2021/05/17	20	49.17	3	49.08	48.45	17	8,988	0.19%
2021/05/14	3.2	51.28	8	51.14	51.00	-4.8	8,783	-0.05%
2021/05/13	4.3	49.37	2	49.43	49.85	2.3	8,642	0.03%
2021/05/12	58.1	51.63	26	50.32	50.20	32.1	8,526	0.38%
2021/05/11	21	54.66	9	54.47	53.80	12	8,165	0.15%
2021/05/10	10	53.90	23	53.85	54.60	-13	7,961	-0.16%
2021/05/07	1	53.00	5	53.08	53.50	-4	7,907	-0.05%
2021/05/06	5.3	52.53	3	53.43	53.00	2.3	7,904	0.03%
2021/05/05	17.8	52.85	8	52.70	52.50	9.8	7,852	0.12%
2021/05/04	11.3	52.68	8.7	51.91	52.20	2.6	7,773	0.03%
2021/05/03	6.1	53.23	2.1	53.01	53.10	4	7,497	0.05%
2021/04/29	0.1	53.30	0.1	53.60	53.10	-0.1	7,427	0.00%
2021/04/28	1.1	53.53	14	53.81	53.70	-12.9	7,378	-0.17%
2021/04/27	2	53.80	10	53.84	54.10	-8	7,421	-0.11%
2021/04/26	3	54.37	10	54.20	54.30	-7	7,393	-0.09%
2021/04/23	1	52.80	1.2	52.64	53.20	-0.2	7,335	0.00%
2021/04/22	11	53.86	25	53.99	52.70	-14	7,311	-0.19%
2021/04/21	2	53.95	8	53.56	54.10	-6	7,133	-0.08%
2021/04/20	23.6	52.98	5	52.82	53.10	18.6	7,055	0.26%
2021/04/19	37	52.87	30.7	52.94	53.10	6.3	7,025	0.09%
2021/04/16	6	50.82	5	51.10	51.40	1	6,894	0.01%
2021/04/15	2	49.98	25	50.00	50.10	-23	6,783	-0.34%
2021/04/14	13	49.65	5	49.10	49.55	8	6,728	0.12%
2021/04/13	25	50.18	15.7	50.22	49.85	9.3	6,716	0.14%
2021/04/12	34	49.68	15	49.67	49.95	19	6,649	0.29%
2021/04/09	5	49.45	24	49.42	49.45	-19	6,629	-0.29%
2021/04/08	18	49.93	10	50.02	49.80	8	6,544	0.12%
2021/04/07	13	49.99	10	49.90	50.00	3	6,455	0.05%
2021/04/06	19.7	49.95	19	50.02	50.00	0.7	6,395	0.01%
2021/04/01	12.1	49.66	26.7	49.51	49.60	-14.6	6,285	-0.23%
2021/03/31	20	49.36	21	49.46	49.50	-1	6,175	-0.02%
2021/03/30	8	48.76	5	48.44	48.90	3	6,036	0.05%
2021/03/29	72	49.18	18.6	48.59	48.85	53.4	5,902	0.90%
2021/03/26	1	45.45	5	45.59	45.75	-4	5,279	-0.08%
2021/03/25	1	45.20	2	45.15	45.20	-1	5,226	-0.02%
2021/03/24	0	0.00	1	45.05	44.40	-1	5,136	-0.02%
2021/03/23	4	44.93	2.5	44.87	45.20	1.5	5,052	0.03%
2021/03/22	3	44.47	0	0.00	44.85	3	5,014	0.06%
2021/03/19	17.2	44.33	1	44.35	44.55	16.2	4,970	0.33%
2021/03/18	3	45.23	5	45.12	45.15	-2	4,895	-0.04%
2021/03/17	2	45.45	12.1	45.11	45.30	-10.1	4,839	-0.21%
2021/03/16	3	44.28	14	44.17	44.40	-11	4,730	-0.23%
2021/03/15	0	0.00	1	43.25	43.75	-1	4,852	-0.02%
2021/03/12	6	43.25	10	43.63	43.30	-4	4,930	-0.08%
2021/03/11	13	44.44	4.9	43.88	43.80	8.1	4,909	0.16%
2021/03/10	16	43.84	4	43.80	43.85	12	4,774	0.25%
2021/03/09	5	43.00	4.4	43.28	43.50	0.6	4,695	0.01%
2021/03/08	2	42.25	1	42.25	42.75	1	4,623	0.02%
2021/03/05	0	0.00	2	42.20	42.15	-2	4,621	-0.04%
2021/03/04	1	42.20	4	42.23	42.20	-3	4,853	-0.06%
2021/03/03	0	0.00	14	41.84	42.05	-14	4,788	-0.29%
2021/03/02	8	42.04	10.2	42.03	41.60	-2.2	4,714	-0.05%
2021/02/26	2.1	41.65	6.1	41.57	41.70	-4	4,687	-0.09%
2021/02/25	1	41.55	1	41.70	41.65	0	4,612	0.00%
2021/02/24	1	41.40	16.3	41.57	41.45	-15.3	4,608	-0.33%
2021/02/23	11.1	41.49	3	41.63	41.75	8.1	4,563	0.18%
2021/02/22	0.4	41.05	11.4	41.17	41.20	-11	4,583	-0.24%
2021/02/19	5	40.55	1	40.60	40.90	4	4,526	0.09%
2021/02/18	13	40.89	1.4	40.52	40.90	11.6	4,534	0.26%
2021/02/17	7	40.24	5.8	39.98	40.20	1.2	4,507	0.03%
2021/02/05	2	39.55	2	39.55	39.50	0	4,506	0.00%
2021/02/04	0.2	39.25	2	39.18	39.45	-1.8	4,576	-0.04%
2021/02/03	12	39.10	2	39.20	39.10	10	4,711	0.21%
2021/02/02	6	39.29	0	0.00	39.25	6	4,806	0.12%
2021/02/01	1	38.50	2	38.78	38.80	-1	4,840	-0.02%
2021/01/29	5	39.00	0	0.00	38.75	5	4,864	0.10%
2021/01/28	10	39.30	10	39.25	39.25	0	4,838	0.00%
2021/01/27	1	39.70	0	0.00	39.50	1	4,832	0.02%
2021/01/26	2	39.58	0	0.00	39.50	2	4,866	0.04%
2021/01/22	0	0.00	3	39.53	39.60	-3	4,948	-0.06%
2021/01/21	4	39.49	31	39.40	39.50	-27	5,016	-0.54%
2021/01/20	15	39.56	3	39.42	39.35	12	5,139	0.23%
2021/01/19	5	40.10	0	0.00	40.00	5	5,446	0.09%
2021/01/18	4	40.00	5	40.25	40.20	-1	5,425	-0.02%
2021/01/15	3	40.38	11	40.42	40.25	-8	5,380	-0.15%
2021/01/14	3	40.75	4	40.74	40.70	-1	5,366	-0.02%
2021/01/13	3	40.68	9	40.67	40.70	-6	5,365	-0.11%
2021/01/12	1.5	40.47	5	40.63	40.50	-3.5	5,374	-0.07%
2021/01/11	1	40.60	0	0.00	40.65	1	5,350	0.02%
2021/01/08	1	40.35	5	40.33	40.35	-4	5,361	-0.07%
2021/01/07	2	40.35	0	0.00	40.25	2	5,373	0.04%
2021/01/06	11	40.58	6	40.68	40.20	5	5,376	0.09%
2021/01/05	1	40.85	0	0.00	40.70	1	5,327	0.02%
2021/01/04	11	40.82	5.2	40.76	40.70	5.8	5,346	0.11%
2020/12/31	2	40.83	36	40.85	40.90	-34	5,360	-0.63%
2020/12/30	1	40.60	0.9	40.75	40.75	0.1	5,371	0.00%
2020/12/29	0.5	40.60	3.5	40.62	40.60	-3	5,378	-0.06%
2020/12/28	0	0.00	5	40.55	40.55	-5	5,409	-0.09%
2020/12/24	1	40.60	2	40.45	40.60	-1	5,530	-0.02%
2020/12/23	8	40.19	2	40.10	40.10	6	5,534	0.11%
2020/12/21	4	40.55	1	40.60	40.60	3	5,573	0.05%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	1	40.60	17	40.68	40.75	-16	5,590	-0.29%
2020/12/16	8	40.66	1	40.75	40.75	7	5,582	0.13%
2020/12/15	0	0.00	4	40.45	40.45	-4	5,575	-0.07%
2020/12/14	1	40.65	4	40.56	40.45	-3	5,559	-0.05%
2020/12/11	2	40.55	0.1	40.55	40.55	1.9	5,568	0.03%
2020/12/10	1	40.45	2	40.28	40.35	-1	5,520	-0.02%
2020/12/09	12.4	40.29	52	40.30	40.40	-39.6	5,490	-0.72%
2020/12/08	3	41.33	0	0.00	41.20	3	5,326	0.06%
2020/12/07	5	41.83	6	41.79	41.75	-1	5,223	-0.02%
2020/12/04	1	41.55	3	41.60	41.55	-2	5,175	-0.04%
2020/12/03	2	41.30	1	41.50	41.45	1	5,148	0.02%
2020/12/02	7	41.46	5.2	41.46	41.25	1.8	5,134	0.04%
2020/12/01	3	41.92	6	41.69	41.65	-3	5,124	-0.06%
2020/11/30	4	41.84	10	41.90	42.05	-6	5,073	-0.12%
2020/11/27	0	0.00	2	40.98	41.35	-2	4,872	-0.04%
2020/11/26	2.1	40.83	0	0.00	41.00	2.1	4,964	0.04%
2020/11/25	2	40.85	5	40.89	40.80	-3	5,174	-0.06%
2020/11/24	33.1	41.15	12	41.14	41.00	21.1	5,340	0.40%
2020/11/23	8	41.36	10	41.39	41.30	-2	5,495	-0.04%
2020/11/20	2	41.28	4	41.20	41.40	-2	5,501	-0.04%
2020/11/19	17	41.48	1.2	41.38	41.40	15.8	5,590	0.28%
2020/11/18	6	40.95	16	41.00	40.95	-10	5,553	-0.18%
2020/11/17	4.2	40.85	1	40.85	40.85	3.2	5,622	0.06%
2020/11/16	5	40.87	0.2	40.80	40.80	4.8	5,871	0.08%
2020/11/13	2.1	40.82	3	40.70	40.70	-0.9	6,573	-0.01%
2020/11/12	2	40.90	1	40.90	40.85	1	6,742	0.01%
2020/11/11	6	41.03	39	41.23	41.40	-33	6,913	-0.48%
2020/11/10	4	40.76	4	40.78	40.65	0	6,835	0.00%
2020/11/09	2	40.33	1	40.30	40.20	1	6,776	0.01%
2020/11/06	0	0.00	1	40.35	40.05	-1	6,781	-0.01%
2020/11/05	0	0.00	3	40.20	40.25	-3	6,780	-0.04%
2020/11/04	1	40.20	2	40.00	40.00	-1	6,756	-0.01%
2020/11/03	46	40.11	11	40.15	40.05	35	6,766	0.52%
2020/11/02	0	0.00	3	39.70	39.70	-3	6,788	-0.04%
2020/10/30	7	39.86	1.4	39.95	39.50	5.6	6,796	0.08%
2020/10/29	4	39.83	5	39.95	40.05	-1	6,757	-0.01%
2020/10/28	15	40.70	5.7	40.53	40.55	9.3	6,752	0.14%
2020/10/27	15	40.75	21.2	40.74	41.05	-6.2	6,679	-0.09%
2020/10/26	0	0.00	7	38.82	38.75	-7	6,324	-0.11%
2020/10/23	0	0.00	1	38.90	38.70	-1	6,412	-0.02%
2020/10/22	3	38.70	0	0.00	38.85	3	6,459	0.05%
2020/10/21	1	38.55	2	38.80	38.55	-1	6,530	-0.02%
2020/10/20	3	38.53	4	38.80	38.50	-1	6,543	-0.02%
2020/10/19	3	38.50	2	38.53	38.55	1	6,523	0.02%
2020/10/16	5	38.30	21	38.40	38.20	-16	6,513	-0.25%
2020/10/15	15	38.57	4	38.50	38.55	11	6,509	0.17%
2020/10/14	3	38.97	2	38.95	38.95	1	6,508	0.02%
2020/10/13	2	38.85	0.5	38.95	38.95	1.5	6,644	0.02%
2020/10/12	2	38.90	4.5	38.72	38.85	-2.5	6,755	-0.04%
2020/10/08	8	39.46	10	39.25	39.30	-2	6,856	-0.03%
2020/10/07	23	39.97	1	39.80	39.75	22	6,888	0.32%
2020/10/06	8	39.78	4	39.79	39.90	4	6,927	0.06%
2020/10/05	2	39.48	3	39.43	39.25	-1	6,954	-0.01%
2020/09/30	33.2	38.88	0.8	38.90	38.90	32.4	6,943	0.47%
2020/09/29	5.8	38.86	12	39.10	38.85	-6.2	6,951	-0.09%
2020/09/28	6	39.50	2	39.60	39.40	4	6,890	0.06%
2020/09/25	1	39.40	10	39.45	39.30	-9	6,921	-0.13%
2020/09/24	1	39.40	0	0.00	39.40	1	6,959	0.01%
2020/09/23	4	40.14	0	0.00	40.20	4	7,020	0.06%
2020/09/22	0	0.00	6	40.93	40.85	-6	7,024	-0.09%
2020/09/21	4	41.60	11	41.55	41.40	-7	7,034	-0.10%
2020/09/18	0	0.00	2	41.70	41.70	-2	7,052	-0.03%
2020/09/17	0	0.00	2	41.75	41.50	-2	7,064	-0.03%
2020/09/16	8	41.57	1	41.60	41.65	7	7,082	0.10%
2020/09/15	1	41.40	1	41.40	41.45	0	7,051	0.00%
2020/09/11	4.3	41.25	1	41.35	41.30	3.3	7,096	0.05%
2020/09/10	1	41.15	1	41.15	41.10	0	7,073	0.00%
2020/09/09	20.1	41.04	8	41.05	41.40	12.1	7,137	0.17%
2020/09/08	0	0.00	27	41.40	41.40	-27	7,177	-0.38%
2020/09/07	9	41.55	8	41.68	41.45	1	7,272	0.01%
2020/09/04	8	41.36	2	41.55	41.50	6	7,403	0.08%
2020/09/03	2	41.63	0	0.00	41.80	2	7,475	0.03%
2020/09/02	6	41.44	9	41.43	41.45	-3	7,464	-0.04%
2020/09/01	24	42.06	32	42.17	41.85	-8	7,474	-0.11%
2020/08/31	18	42.88	5	42.68	43.20	13	7,377	0.18%
2020/08/28	9	42.08	16	42.04	42.20	-7	7,189	-0.10%
2020/08/27	14	39.98	2	40.13	40.05	12	7,080	0.17%
2020/08/26	4	39.20	11	39.25	39.35	-7	6,946	-0.10%
2020/08/25	5	39.17	20	38.98	39.00	-15	6,912	-0.22%
2020/08/24	7	38.02	0	0.00	37.85	7	6,825	0.10%
2020/08/21	8	38.11	6	38.26	38.25	2	6,772	0.03%
2020/08/20	18	37.64	31	38.37	37.45	-13	6,713	-0.19%
2020/08/19	94	37.89	21	38.02	39.05	73	6,444	1.13%
2020/08/18	13	54.63	16	54.69	54.70	-3	5,689	-0.05%
2020/08/17	7.1	54.12	7.1	54.09	54.40	0	5,504	0.00%
2020/08/14	5.5	52.93	4	53.10	53.10	1.5	5,306	0.03%
2020/08/13	3	52.97	3	53.20	53.40	0	5,255	0.00%
2020/08/11	1	52.90	0	0.00	52.70	1	5,238	0.02%
2020/08/07	1	52.70	1	52.80	53.00	0	5,258	0.00%
2020/08/06	1	53.70	0	0.00	53.40	1	5,230	0.02%
2020/08/05	14	52.60	0	0.00	53.00	14	5,195	0.27%
2020/08/04	3	52.07	2	52.00	52.20	1	5,175	0.02%
2020/08/03	7	52.06	0	0.00	52.20	7	5,146	0.14%
2020/07/31	7	51.23	0	0.00	50.80	7	5,063	0.14%
2020/07/30	1	50.10	0	0.00	50.10	1	5,001	0.02%
2020/07/29	1	48.90	8	49.52	49.50	-7	4,963	-0.14%
2020/07/27	5	47.28	3	47.30	46.40	2	4,893	0.04%
2020/07/24	0	0.00	4	48.75	48.50	-4	4,848	-0.08%
2020/07/22	2	49.95	1	50.00	49.90	1	4,941	0.02%
2020/07/21	2	50.10	8	50.03	50.20	-6	4,939	-0.12%
2020/07/20	4	49.46	4	49.03	48.95	0	4,914	0.00%
2020/07/17	0	0.00	23	49.35	49.55	-23	4,874	-0.47%
2020/07/16	9	51.57	0	0.00	51.20	9	4,761	0.19%
2020/07/15	3	53.80	3.1	53.64	53.80	-0.1	4,637	0.00%
2020/07/14	0	0.00	2	53.65	54.00	-2	4,523	-0.04%
2020/07/13	0.1	53.50	1	53.70	53.60	-0.9	4,460	-0.02%
2020/07/10	2	53.55	3	53.60	53.00	-1	4,428	-0.02%
2020/07/09	26	54.80	68	54.13	54.30	-42	4,373	-0.96%
2020/07/08	22	54.50	1	54.10	54.60	21	4,335	0.48%
2020/07/07	52	54.41	27	54.10	54.20	25	4,296	0.58%
2020/07/06	10	53.80	4	53.85	54.10	6	4,287	0.14%
2020/07/03	2	53.85	0	0.00	53.50	2	4,273	0.05%
2020/07/02	4	53.98	2	53.20	54.00	2	4,302	0.05%
2020/07/01	10.5	51.50	0	0.00	51.70	10.5	4,350	0.24%
2020/06/30	0	0.00	1	50.80	51.10	-1	4,565	-0.02%
2020/06/24	0	50.40	0	0.00	50.60	0	4,515	0.00%
2020/06/22	6	50.30	0	0.00	50.50	6	4,536	0.13%
2020/06/19	1	50.30	2	50.30	50.20	-1	4,583	-0.02%
2020/06/17	3	49.85	0	0.00	49.85	3	4,584	0.07%
2020/06/16	1	50.50	0	0.00	50.20	1	4,617	0.02%
2020/06/15	7	50.01	2	49.95	49.95	5	4,641	0.11%
2020/06/12	34.5	49.31	14	49.09	49.80	20.5	4,626	0.44%
2020/06/11	10	51.18	7.1	51.05	50.10	2.9	4,573	0.06%
2020/06/10	3	50.87	3	50.83	51.40	0	4,436	0.00%
2020/06/09	1	49.50	0	0.00	49.40	1	4,373	0.02%
2020/06/08	2	49.30	5	49.31	49.60	-3	4,375	-0.07%
2020/06/05	5	48.39	3	48.57	48.75	2	4,314	0.05%
2020/06/04	1	48.20	0	0.00	48.20	1	4,284	0.02%
2020/06/03	5	48.26	5.3	48.21	48.30	-0.3	4,290	-0.01%
2020/06/02	3	47.35	6	46.63	47.30	-3	4,169	-0.07%
2020/06/01	2	46.23	53	46.20	46.05	-51	4,098	-1.24%
2020/05/29	1	45.65	0	0.00	45.70	1	4,059	0.02%
2020/05/28	1	45.80	1	46.20	45.75	0	3,998	0.00%
2020/05/27	2	46.00	22	46.10	46.10	-20	3,962	-0.50%
2020/05/26	51	45.64	0	0.00	45.75	51	3,934	1.30%
2020/05/22	4	45.23	0	0.00	45.00	4	3,892	0.10%
2020/05/21	2	45.70	0	0.00	45.80	2	3,845	0.05%
2020/05/20	1	45.00	1	45.10	45.00	0	3,794	0.00%
2020/05/19	0	0.00	24	45.09	45.25	-24	3,756	-0.64%
2020/05/18	2	44.53	21	44.60	44.65	-19	3,691	-0.51%
2020/05/15	0	0.00	1.8	44.54	44.35	-1.8	3,640	-0.05%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/05/11	1	44.30	1	44.35	44.30	0	3,489	0.00%
2020/05/08	3	44.00	0	0.00	43.95	3	3,459	0.09%
2020/05/07	2	43.55	0	0.00	43.90	2	3,446	0.06%
2020/05/06	2	43.75	0	0.00	43.55	2	3,443	0.06%
2020/05/05	1	43.60	0	0.00	43.80	1	3,424	0.03%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	2	44.85	16	44.63	44.60	-14	3,406	-0.41%
2020/04/29	7	44.66	3	44.95	44.65	4	3,369	0.12%
2020/04/28	1	43.25	5	43.14	43.95	-4	3,313	-0.12%
2020/04/27	1	42.75	0	0.00	42.75	1	3,294	0.03%
2020/04/22	3	40.87	0	0.00	41.55	3	3,177	0.09%
2020/04/21	3	41.42	6	41.38	41.20	-3	3,165	-0.09%
2020/04/20	1	41.85	0	0.00	41.85	1	3,117	0.03%
2020/04/17	1	42.20	2	42.23	41.80	-1	3,106	-0.03%
2020/04/16	3	41.75	5	41.88	41.95	-2	3,052	-0.07%
2020/04/15	1	42.10	4	42.01	41.95	-3	3,021	-0.10%
2020/04/14	1	41.60	10	41.62	41.65	-9	2,977	-0.30%
2020/04/13	0	0.00	8	41.60	41.25	-8	2,954	-0.27%
2020/04/10	3	41.30	3	41.53	41.45	0	2,942	0.00%
2020/04/09	4	41.50	49	41.36	41.30	-45	2,923	-1.54%
2020/04/08	0	0.00	1	41.50	41.75	-1	2,875	-0.03%
2020/04/07	7	41.38	6	41.82	41.30	1	2,832	0.04%
2020/04/06	32	42.03	30	41.99	41.95	2	2,735	0.07%
2020/04/01	50	41.97	3	42.00	42.00	47	2,553	1.84%
2020/03/27	0.5	34.70	5	34.83	34.80	-4.5	2,431	-0.19%
2020/03/25	2	32.68	0	0.00	33.40	2	2,631	0.08%
2020/03/24	3	31.52	0	0.00	31.45	3	2,628	0.11%
2020/03/23	0.1	30.15	0	0.00	30.10	0.1	2,638	0.00%
2020/03/20	20	31.38	0.7	31.30	31.20	19.3	2,635	0.73%
2020/03/19	2	30.10	4	30.15	30.10	-2	2,616	-0.08%
2020/03/18	1.4	33.60	0	0.00	33.40	1.4	2,512	0.06%
2020/03/17	20	34.10	2	34.08	34.05	18	2,453	0.73%
2020/03/16	23	37.18	4.7	36.43	35.90	18.3	2,400	0.76%
2020/03/13	15	36.26	1	35.70	37.45	14	2,383	0.59%
2020/03/12	13	39.45	1	39.45	39.40	12	2,313	0.52%
2020/03/11	1	40.65	1	40.60	40.70	0	2,278	0.00%
2020/03/09	4.1	40.48	0	0.00	40.30	4.1	2,273	0.18%
2020/03/06	3	42.00	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	2	42.53	42.60	-2	2,215	-0.09%
2020/03/03	1	41.75	1	41.65	41.65	0	2,272	0.00%
2020/03/02	1	41.50	1	40.90	41.15	0	2,277	0.00%
2020/02/26	0	0.00	2	41.25	41.55	-2	2,321	-0.09%
2020/02/25	12	41.51	0	0.00	41.75	12	2,344	0.51%
2020/02/24	1	42.00	0.7	41.95	41.85	0.3	2,350	0.01%
2020/02/21	1	42.30	0.6	42.30	42.30	0.4	2,371	0.02%
2020/02/18	10	42.40	2	42.35	42.55	8	2,479	0.32%
2020/02/17	0	0.00	2	42.55	42.55	-2	2,669	-0.07%
2020/02/14	1.5	42.77	0	0.00	42.80	1.5	2,702	0.06%
2020/02/12	0	0.00	0.4	42.65	42.60	-0.4	2,724	-0.02%
2020/02/11	1	42.30	0	0.00	42.30	1	2,738	0.04%
2020/02/10	1	42.00	1	41.85	42.00	0	2,754	0.00%
2020/02/06	1	42.70	5	42.70	42.70	-4	2,780	-0.14%
2020/02/05	3	41.83	0	0.00	42.05	3	2,784	0.11%
2020/02/03	8	41.44	0	0.00	41.60	8	2,743	0.29%
2020/01/31	3	42.48	0	0.00	42.45	3	2,736	0.11%
2020/01/30	10	42.55	7	42.69	42.10	3	2,738	0.11%
2020/01/16	1	44.95	2	45.05	44.95	-1	2,734	-0.04%
2020/01/10	1	44.90	0	0.00	44.95	1	2,826	0.04%
2020/01/09	1.3	44.42	1	44.65	44.65	0.3	2,887	0.01%
2020/01/08	5.3	44.48	0	0.00	44.10	5.3	2,905	0.18%
2020/01/06	1	44.60	1	44.60	44.60	0	2,928	0.00%
2020/01/03	0	0.00	0.3	45.10	45.10	-0.3	2,925	-0.01%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/31	0	0.00	3	45.40	45.20	-3	2,974	-0.10%
2019/12/30	17	45.55	1	45.70	45.50	16	2,964	0.54%
2019/12/27	1	45.35	3	45.38	45.40	-2	2,945	-0.07%
2019/12/26	1	45.15	1	45.25	45.15	0	2,932	0.00%
2019/12/25	2.8	45.20	25	45.22	45.20	-22.2	2,932	-0.76%
2019/12/24	26	44.41	1	44.70	44.70	25	2,909	0.86%
2019/12/23	3	43.90	1	44.60	43.90	2	2,739	0.07%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	13	44.21	21	44.30	44.30	-8	2,435	-0.33%
2019/12/18	1	45.30	7.3	45.24	44.90	-6.3	2,377	-0.27%
2019/12/17	0	0.00	10.2	45.50	45.60	-10.2	2,336	-0.44%
2019/12/16	1	46.25	1	46.30	45.80	0	2,299	0.00%
2019/12/11	0	0.00	6	45.55	45.50	-6	2,220	-0.27%
2019/12/10	1	45.45	7	45.66	45.65	-6	2,205	-0.27%
2019/12/09	2	45.85	1	45.95	45.75	1	2,196	0.05%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/12/04	0	0.00	2	46.00	46.30	-2	2,119	-0.09%
2019/12/03	0.1	46.25	0	0.00	46.35	0.1	2,115	0.00%
2019/11/29	1	46.00	0	0.00	45.60	1	2,116	0.05%
2019/11/28	3.6	46.57	6	46.90	46.35	-2.4	2,073	-0.12%
2019/11/26	1	46.80	1	46.75	46.25	0	2,046	0.00%
2019/11/25	1	46.50	0	0.00	46.75	1	1,976	0.05%
2019/11/22	0	0.00	10	46.84	46.45	-10	1,992	-0.50%
2019/11/21	0	0.00	5	46.60	46.85	-5	1,970	-0.25%
2019/11/20	10.5	47.09	0	0.00	47.00	10.5	1,955	0.54%
2019/11/19	15	47.37	1	47.35	47.40	14	1,928	0.73%
2019/11/15	0	0.00	1.7	48.41	48.15	-1.7	1,869	-0.09%
2019/11/14	5	47.73	18.6	48.39	48.30	-13.6	1,824	-0.75%
2019/11/13	5	45.55	0	0.00	45.80	5	1,658	0.30%
2019/11/12	0	0.00	4	46.60	46.70	-4	1,703	-0.23%
2019/11/11	6	46.68	1	46.60	46.75	5	1,759	0.28%
2019/11/08	1	47.25	1	47.80	47.35	0	1,751	0.00%
2019/11/07	5	47.45	0	0.00	47.45	5	1,768	0.28%
2019/11/06	0	0.00	5	47.11	47.45	-5	1,752	-0.29%
2019/11/05	5	46.60	10	46.70	46.70	-5	1,727	-0.29%
2019/11/01	5	46.35	0	0.00	46.50	5	1,738	0.29%
2019/10/31	5	46.55	0	0.00	46.50	5	1,751	0.29%
2019/10/30	5	46.50	1	46.60	46.60	4	1,748	0.23%
2019/10/29	6	46.40	0	0.00	45.90	6	1,724	0.35%
2019/10/28	2	46.50	0	0.00	46.60	2	1,706	0.12%
2019/10/25	0	0.00	1	46.85	46.55	-1	1,690	-0.06%
2019/10/24	1	46.55	1	46.55	46.75	0	1,682	0.00%
2019/10/18	0	0.00	3	45.32	45.50	-3	1,569	-0.19%
2019/10/17	0	0.00	2	45.00	45.30	-2	1,529	-0.13%
2019/10/15	1	44.20	1	44.00	44.30	0	1,464	0.00%
2019/10/09	0	0.00	2	43.33	43.35	-2	1,432	-0.14%
2019/10/08	0	0.00	2	43.45	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/02	0	0.00	0.3	42.10	42.15	-0.3	1,382	-0.02%
2019/09/27	2	41.60	0	0.00	41.50	2	1,438	0.14%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/24	0	0.00	2	42.15	42.15	-2	1,463	-0.14%
2019/09/23	2.2	42.00	0	0.00	41.95	2.2	1,463	0.15%
2019/09/20	3	42.42	0	0.00	42.10	3	1,471	0.20%
2019/09/19	0	0.00	2	42.68	42.60	-2	1,463	-0.14%
2019/09/18	0.1	43.05	0	0.00	43.15	0.1	1,595	0.01%
2019/09/17	1	43.25	0	0.00	43.45	1	1,722	0.06%
2019/09/12	0	0.00	1	43.10	43.10	-1	1,922	-0.05%
2019/09/09	4	42.90	0	0.00	42.95	4	1,997	0.20%
2019/09/06	4	43.00	0	0.00	42.90	4	2,004	0.20%
2019/09/05	0	0.00	1	43.15	43.10	-1	2,019	-0.05%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/08/28	4	42.20	0	0.00	42.00	4	2,049	0.20%
2019/08/27	1	42.45	0	0.00	41.80	1	2,060	0.05%
2019/08/26	0	0.00	1	42.60	42.45	-1	2,026	-0.05%
2019/08/22	2	43.30	1	43.30	43.20	1	2,021	0.05%
2019/08/20	2	42.80	0	0.00	42.50	2	2,063	0.10%
2019/08/19	0	0.00	3	42.97	43.05	-3	2,052	-0.15%
2019/08/16	0	0.00	2	43.45	43.20	-2	2,045	-0.10%
2019/08/15	2	43.25	3	43.12	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	2	42.93	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	1	42.15	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	7.2	42.17	42.40	-7.2	1,881	-0.38%
2019/08/06	0	0.00	1	40.95	40.80	-1	1,915	-0.05%
2019/08/02	2	40.38	0	0.00	40.35	2	1,920	0.10%
2019/07/31	0.1	41.45	0	0.00	41.45	0.1	1,955	0.01%
2019/07/26	0	0.00	6	42.00	41.90	-6	1,967	-0.31%
2019/07/25	0	0.00	1	41.75	41.75	-1	1,968	-0.05%
2019/07/24	12	41.35	1	41.05	41.05	11	1,976	0.56%
2019/07/22	0	0.00	11	42.20	42.20	-11	1,966	-0.56%
2019/07/18	2	41.45	0	0.00	41.60	2	1,987	0.10%
2019/07/17	2	41.45	0	0.00	41.35	2	1,998	0.10%
2019/07/16	9	41.78	4	41.95	41.85	5	1,986	0.25%
2019/07/15	5	42.11	0	0.00	42.00	5	2,014	0.25%
2019/07/12	3	42.35	0	0.00	42.30	3	2,069	0.14%
2019/07/11	1	42.55	0	0.00	42.60	1	2,087	0.05%
2019/07/10	5	42.35	0	0.00	42.55	5	2,116	0.24%
2019/07/09	3	42.23	0	0.00	42.10	3	2,144	0.14%
2019/07/05	1	42.75	0	0.00	42.85	1	2,166	0.05%
2019/07/04	1	44.50	3	44.53	44.55	-2	2,199	-0.09%
2019/07/03	3.5	43.90	0	0.00	44.25	3.5	2,199	0.16%
2019/06/28	2	44.63	1	44.50	44.40	1	2,274	0.04%
2019/06/26	1	45.95	1	45.45	45.30	0	2,392	0.00%
2019/06/25	0	0.00	2	45.63	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	3	45.08	45.50	-3	2,274	-0.13%
2019/06/21	1	44.50	1	44.70	44.40	0	2,139	0.00%
2019/06/20	1	44.40	3	44.23	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	1	43.70	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	2	42.30	42.45	-2	1,891	-0.11%
2019/06/17	0	0.00	3	41.95	42.20	-3	1,881	-0.16%
2019/06/13	6	41.90	0	0.00	41.45	6	1,904	0.32%
2019/06/12	1	42.50	0.7	42.20	42.20	0.3	1,923	0.01%
2019/06/11	0	0.00	1	42.15	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	3	41.35	41.30	-3	1,893	-0.16%
2019/06/05	0	0.00	2	41.15	40.90	-2	1,907	-0.10%
2019/06/03	1	41.10	0	0.00	41.10	1	1,872	0.05%
2019/05/30	0	0.00	0.2	40.50	40.45	-0.2	1,870	-0.01%
2019/05/29	2	40.53	0	0.00	40.15	2	1,882	0.11%
2019/05/24	1	40.20	1	40.15	40.15	0	1,842	0.00%
2019/05/22	1	40.75	0	0.00	40.65	1	1,866	0.05%
2019/05/21	2	40.78	0	0.00	40.75	2	1,887	0.11%
2019/05/20	7	40.26	0	0.00	40.70	7	1,884	0.37%
2019/05/17	1	40.20	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	0.00	1	41.20	40.30	-1	1,910	-0.05%
2019/05/15	4	41.08	0	0.00	41.00	4	1,899	0.21%
2019/05/14	1	40.05	0	0.00	39.90	1	1,882	0.05%
2019/05/09	1	40.80	3	40.10	39.90	-2	1,843	-0.11%
2019/05/08	1	41.10	8	41.13	40.90	-7	1,814	-0.39%
2019/05/06	12	41.69	0	0.00	41.60	12	1,797	0.67%
2019/04/26	12	41.55	0	0.00	41.65	12	1,777	0.68%
2019/04/23	0	0.00	1	42.20	42.20	-1	1,757	-0.06%
2019/04/22	3	42.55	0	0.00	42.50	3	1,735	0.17%
2019/04/19	3	42.80	0	0.00	42.75	3	1,732	0.17%
2019/04/18	0	0.00	5	42.65	41.75	-5	1,696	-0.29%
2019/04/16	2	43.05	2	42.80	42.75	0	1,628	0.00%
2019/04/15	3	43.40	0	0.00	43.25	3	1,598	0.19%
2019/04/12	1.5	43.73	0	0.00	43.80	1.5	1,574	0.10%
2019/04/11	5	43.55	0	0.00	43.50	5	1,579	0.32%
2019/04/10	0.3	44.00	0	0.00	43.95	0.3	1,548	0.02%
2019/04/09	4	44.14	0	0.00	44.20	4	1,492	0.27%
2019/04/08	7	44.80	5	44.70	44.60	2	1,455	0.14%
2019/04/01	2	45.85	2.9	45.73	45.80	-0.9	1,361	-0.06%
2019/03/29	2	46.00	50	45.31	46.60	-48	1,337	-3.59%
2019/03/28	4	46.69	0.7	46.60	46.60	3.3	1,231	0.27%
2019/03/27	2	47.55	10	47.55	47.45	-8	1,229	-0.65%
2019/03/26	2	48.15	41	48.14	48.20	-39	1,224	-3.18%
2019/03/25	0	0.00	20	47.45	47.85	-20	1,222	-1.64%
2019/03/22	123	48.34	0	0.00	48.25	123	1,209	10.17%	大買/鉅額交易
2019/03/21	6	48.80	0	0.00	48.80	6	1,186	0.51%
2019/03/20	1	48.70	1	48.70	48.75	0	1,189	0.00%
2019/03/18	2	48.60	42	48.48	48.55	-40	1,184	-3.38%
2019/03/15	1	47.20	0	0.00	47.95	1	1,154	0.09%
2019/03/14	0	0.00	30	47.15	47.25	-30	1,118	-2.68%
2019/03/13	1	47.25	0.2	47.20	47.35	0.8	1,136	0.07%
2019/03/12	0	47.20	0	0.00	47.20	0	1,147	0.00%
2019/03/11	37	47.30	1	47.35	47.10	36	1,157	3.11%
2019/03/08	0	0.00	25	47.95	47.80	-25	1,168	-2.14%
2019/03/07	1	48.50	21	48.56	48.50	-20	1,223	-1.64%
2019/03/06	2	48.70	1	49.25	49.25	1	1,225	0.08%
2019/03/05	40	48.15	0	0.00	48.15	40	1,219	3.28%
2019/03/04	40	48.31	0	0.00	48.30	40	1,226	3.26%
2019/02/26	0.1	48.50	2	48.63	48.70	-2	1,207	-0.16%
2019/02/25	1	48.20	0	0.00	48.45	1	1,206	0.08%
2019/02/22	2	48.28	1	48.45	48.55	1	1,218	0.08%
2019/02/21	0	0.00	2	48.28	48.45	-2	1,220	-0.16%
2019/02/20	1	48.30	0	0.00	48.10	1	1,227	0.08%
2019/02/18	0	0.00	2	47.60	47.60	-2	1,231	-0.16%
2019/02/12	2	46.75	6	46.90	46.75	-4	1,213	-0.33%
2019/02/11	0	0.00	8.4	46.93	46.75	-8.4	1,228	-0.69%
2019/01/30	3.2	46.59	0	0.00	46.50	3.2	1,222	0.27%
2019/01/29	0	0.00	2	46.20	46.40	-2	1,201	-0.17%
2019/01/25	0	0.00	1	46.30	46.30	-1	1,207	-0.08%
2019/01/24	0.4	46.25	0	0.00	46.35	0.4	1,208	0.03%
2019/01/23	0	0.00	1	46.35	46.30	-1	1,212	-0.08%
2019/01/21	0.4	46.25	0	0.00	46.25	0.4	1,228	0.03%
2019/01/18	1	46.30	2	46.65	46.30	-1	1,242	-0.08%
2019/01/15	0	0.00	1	46.95	47.15	-1	1,292	-0.08%
2019/01/11	0	0.00	1	46.95	46.95	-1	1,327	-0.08%
2019/01/10	1	46.70	1	47.15	47.00	0	1,343	0.00%
2019/01/09	0	0.00	2	46.85	46.95	-2	1,367	-0.15%
2019/01/08	1	45.50	0	0.00	45.50	1	1,382	0.07%
2019/01/03	0	0.00	2	45.28	45.00	-2	1,621	-0.12%
2019/01/02	1	44.35	0	0.00	44.40	1	1,640	0.06%
2018/12/27	1	44.80	0	0.00	44.80	1	1,821	0.05%
2018/12/26	2	44.50	0	0.00	44.30	2	1,978	0.10%
2018/12/21	1	45.40	0	0.00	45.55	1	2,192	0.05%
2018/12/17	1	47.05	0	0.00	47.15	1	2,385	0.04%
2018/12/13	1	47.60	0	0.00	47.90	1	2,460	0.04%
2018/12/12	5	47.30	0.4	47.40	47.45	4.6	2,507	0.18%
2018/12/10	11	47.19	0	0.00	46.80	11	2,596	0.42%
2018/12/06	4	47.50	0	0.00	47.20	4	2,643	0.15%
2018/12/05	10	48.35	0	0.00	48.50	10	2,663	0.38%
2018/12/04	0	0.00	4	49.00	48.60	-4	2,662	-0.15%
2018/12/03	0	0.00	20	49.05	48.55	-20	2,660	-0.75%
2018/11/30	1	47.90	0	0.00	48.95	1	2,651	0.04%
2018/11/28	0	0.00	2	48.10	48.35	-2	2,616	-0.08%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/23	0	0.00	0.1	46.55	46.55	-0.1	2,649	0.00%
2018/11/22	1	47.00	0	0.00	47.15	1	2,658	0.04%
2018/11/21	0.4	47.65	3.8	47.81	47.85	-3.4	2,676	-0.13%
2018/11/20	2	47.43	0	0.00	47.45	2	2,711	0.07%
2018/11/08	2	43.95	1	44.05	44.25	1	2,940	0.03%
2018/10/30	1	41.80	0	0.00	41.95	1	3,054	0.03%
2018/10/25	1	42.50	0	0.00	42.05	1	3,181	0.03%
2018/10/19	0.4	43.85	0	0.00	43.85	0.4	3,340	0.01%
2018/10/17	0	0.00	6	45.20	44.95	-6	3,329	-0.18%
2018/10/16	1	44.75	0	0.00	44.80	1	3,318	0.03%
2018/10/15	0	0.00	2	45.80	45.50	-2	3,301	-0.06%
2018/10/11	3	45.80	18	48.64	45.40	-15	3,248	-0.46%
2018/10/08	0	0.00	2	50.80	50.50	-2	3,142	-0.06%
2018/09/26	6	35.89	1	35.80	35.75	5	3,086	0.16%
2018/09/25	0	0.00	3	35.68	35.95	-3	3,035	-0.10%
2018/09/21	0	0.00	10	34.90	35.15	-10	2,902	-0.34%
2018/09/20	3	34.70	0	0.00	34.70	3	2,886	0.10%
2018/09/19	0	0.00	1	35.40	35.30	-1	2,877	-0.03%
2018/09/18	3	35.20	6	35.15	35.35	-3	2,873	-0.10%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/09/14	0	0.00	3.2	34.88	35.05	-3.2	2,836	-0.11%
2018/09/13	0	0.00	8	34.57	34.80	-8	2,776	-0.29%
2018/09/12	0	0.00	3	33.95	34.05	-3	2,740	-0.11%
2018/09/11	0	0.00	10	33.52	33.80	-10	2,758	-0.36%
2018/09/10	0	0.00	15	33.42	33.15	-15	2,820	-0.53%
2018/09/06	0	0.00	4	33.70	33.80	-4	2,880	-0.14%
2018/09/05	2	33.85	0	0.00	33.75	2	2,908	0.07%
2018/09/03	12	34.30	0	0.00	34.10	12	2,918	0.41%
2018/08/31	6	34.31	0	0.00	34.60	6	2,917	0.21%
2018/08/30	14	34.36	5	34.45	34.45	9	2,931	0.31%
2018/08/29	4	34.23	0	0.00	34.50	4	3,008	0.13%
2018/08/24	1	34.30	0	0.00	34.30	1	3,172	0.03%
2018/08/21	2	34.20	0	0.00	34.45	2	3,316	0.06%
2018/08/16	0	0.00	63	34.26	34.30	-63	3,333	-1.89%
2018/08/15	7	34.47	10	34.46	34.30	-3	3,299	-0.09%
2018/08/10	10	33.70	2	33.85	33.90	8	3,247	0.25%
2018/08/09	19	33.78	0	0.00	33.70	19	3,259	0.58%
2018/08/08	0	0.00	2	34.50	34.35	-2	3,257	-0.06%
2018/08/01	20	34.10	0	0.00	33.70	20	3,259	0.61%
2018/07/30	3	33.55	0	0.00	33.65	3	3,213	0.09%
2018/07/27	1	33.60	0	0.00	33.75	1	3,252	0.03%
2018/07/26	1	33.75	0	0.00	33.75	1	3,267	0.03%
2018/07/25	3	33.50	0	0.00	33.50	3	3,295	0.09%
2018/07/24	1	33.35	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.10	0	0.00	33.00	2	3,290	0.06%
2018/07/19	2	35.00	0	0.00	34.90	2	3,211	0.06%
2018/07/18	0	0.00	2	35.30	35.00	-2	3,209	-0.06%
2018/07/13	30	35.15	0	0.00	35.20	30	3,289	0.91%
2018/07/11	2	34.60	0	0.00	34.60	2	3,474	0.06%
2018/07/10	1	34.70	1	34.80	34.70	0	3,540	0.00%
2018/07/06	1	33.65	0	0.00	33.50	1	3,807	0.03%
2018/07/03	1	34.55	0	0.00	34.25	1	4,200	0.02%
2018/07/02	1	34.85	0	0.00	34.70	1	4,195	0.02%
2018/06/28	2.5	34.75	0	0.00	34.75	2.5	4,195	0.06%
2018/06/27	2	34.93	0	0.00	34.70	2	4,224	0.05%
2018/06/26	1	34.90	0	0.00	35.05	1	4,254	0.02%
2018/06/22	2	35.80	0	0.00	35.70	2	4,728	0.04%
2018/06/20	0	0.00	1	35.65	35.85	-1	4,803	-0.02%
2018/06/19	1	36.10	0	0.00	35.60	1	4,845	0.02%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/05	0	0.00	72	36.63	36.75	-72	4,780	-1.51%
2018/06/04	0.4	36.20	3	36.50	36.45	-2.7	4,801	-0.06%
2018/05/31	1	35.50	0	0.00	36.15	1	4,804	0.02%
2018/05/30	0	0.00	10	35.45	35.30	-10	4,765	-0.21%
2018/05/29	0	0.00	1	35.80	35.65	-1	4,747	-0.02%
2018/05/24	0	0.00	2	35.63	35.60	-2	4,795	-0.04%
2018/05/22	20	35.95	0	0.00	35.80	20	4,844	0.41%
2018/05/21	10	35.85	8	35.74	35.80	2	4,864	0.04%
2018/05/18	7	35.39	4	35.35	35.35	3	4,858	0.06%
2018/05/17	13	35.94	1	35.60	35.60	12	4,913	0.24%
2018/05/15	1	35.70	3	35.63	35.60	-2	4,940	-0.04%
2018/05/14	1	35.70	0	0.00	35.85	1	5,091	0.02%
2018/05/11	4	35.65	0.2	35.45	35.55	3.8	5,102	0.07%
2018/05/10	3	35.45	2	35.45	35.55	1	5,112	0.02%
2018/05/09	0	0.00	1	35.50	35.45	-1	5,117	-0.02%
2018/05/08	2.4	35.31	1	35.50	35.50	1.4	5,154	0.03%
2018/05/07	1	35.40	0	0.00	35.40	1	5,185	0.02%
2018/05/04	1	35.30	0	0.00	35.10	1	5,199	0.02%
2018/05/03	47	35.61	6	35.60	35.50	41	5,208	0.79%
2018/05/02	13.4	36.01	15	35.59	36.00	-1.6	5,291	-0.03%
2018/04/30	26	35.61	8	35.58	35.65	18	5,294	0.34%
2018/04/27	4	35.58	18	35.38	35.55	-14	5,298	-0.26%
2018/04/26	11	35.74	10	35.45	35.45	1	5,322	0.02%
2018/04/25	6	35.60	8	35.79	35.85	-2	5,332	-0.04%
2018/04/24	2	36.05	15	36.07	36.10	-13	5,321	-0.24%
2018/04/23	3	36.15	0	0.00	36.30	3	5,321	0.06%
2018/04/20	3	36.35	3	36.18	36.45	0	5,356	0.00%
2018/04/18	2	36.03	0	0.00	36.00	2	5,335	0.04%
2018/04/17	18	35.68	0	0.00	35.60	18	5,330	0.34%
2018/04/16	0.4	36.40	2	36.45	36.50	-1.6	5,231	-0.03%
2018/04/13	2	36.50	8	36.49	36.50	-6	5,228	-0.11%
2018/04/12	32	36.41	65.4	36.17	36.20	-33.4	5,221	-0.64%
2018/04/11	1	35.85	49	35.90	35.80	-48	5,124	-0.94%
2018/04/10	2	35.85	2	35.63	35.60	0	5,051	0.00%
2018/04/09	4	34.60	10	35.12	35.40	-6	4,957	-0.12%
2018/04/03	11	34.09	6	34.08	34.15	5	4,786	0.10%
2018/03/31	5	34.40	0	0.00	34.10	5	4,784	0.10%
2018/03/29	2	34.33	0	0.00	34.30	2	4,727	0.04%
2018/03/28	17	34.41	15	34.25	34.45	2	4,707	0.04%
2018/03/27	32	35.03	38.4	35.03	34.55	-6.4	4,635	-0.14%
2018/03/26	0	0.00	12	33.91	33.90	-12	4,144	-0.29%
2018/03/23	0	0.00	6	33.40	33.90	-6	4,117	-0.15%
2018/03/22	1	34.40	2	34.40	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	0.4	34.20	34.35	-0.4	3,971	-0.01%
2018/03/20	14	33.80	5	33.75	33.90	9	3,905	0.23%
2018/03/19	3	33.85	0	0.00	33.90	3	3,880	0.08%
2018/03/16	2	33.65	0	0.00	33.65	2	3,862	0.05%
2018/03/15	8	33.97	1	34.00	33.90	7	3,810	0.18%
2018/03/14	0	0.00	1	33.80	33.40	-1	3,735	-0.03%
2018/03/12	2	33.78	1	33.70	33.70	1	3,719	0.03%
2018/03/09	0	0.00	3	33.40	33.25	-3	3,724	-0.08%
2018/03/08	3	33.45	2	33.60	33.35	1	3,730	0.03%
2018/03/07	2	33.20	0	0.00	33.20	2	3,665	0.05%
2018/03/06	0	0.00	2	32.55	32.60	-2	3,602	-0.06%
2018/03/05	0	0.00	2	32.80	32.35	-2	3,664	-0.05%
2018/02/26	0	0.00	3	32.80	32.80	-3	3,680	-0.08%
2018/02/22	0	0.00	4	32.10	32.25	-4	3,820	-0.10%
2018/02/21	2	31.65	0	0.00	31.65	2	4,040	0.05%
2018/02/12	0	0.00	1	30.90	30.95	-1	4,479	-0.02%
2018/02/09	10	30.81	26	30.70	30.70	-16	4,500	-0.36%
2018/02/06	5	31.14	0	0.00	30.70	5	4,537	0.11%
2018/01/31	3	33.60	10	32.70	33.45	-7	4,616	-0.15%
2018/01/29	1.2	33.55	24	33.75	33.65	-22.8	4,610	-0.49%
2018/01/26	0	0.00	3	33.60	33.65	-3	4,610	-0.07%
2018/01/25	2	33.98	0	0.00	33.95	2	4,586	0.04%
2018/01/24	3	33.55	0	0.00	33.50	3	4,539	0.07%
2018/01/22	0	0.00	10	33.50	33.55	-10	4,618	-0.22%
2018/01/17	1	33.75	1	33.80	33.80	0	4,614	0.00%
2018/01/16	0	0.00	6	33.85	33.95	-6	4,600	-0.13%
2018/01/15	0	0.00	2	33.58	33.65	-2	4,564	-0.04%
2018/01/12	0.6	33.25	0	0.00	33.40	0.6	4,529	0.01%
2018/01/11	0	0.00	1.4	33.41	33.35	-1.4	4,519	-0.03%
2018/01/10	0	0.00	2	33.30	33.30	-2	4,495	-0.04%
2018/01/09	0	0.00	4	33.18	33.30	-4	4,468	-0.09%
2018/01/08	0	0.00	25	33.38	33.30	-25	4,471	-0.56%
2018/01/05	3	32.77	3	32.83	33.10	0	4,407	0.00%
2018/01/04	10	32.40	1.2	32.53	32.55	8.8	4,335	0.20%
2018/01/03	0	0.00	4	32.40	32.40	-4	4,313	-0.09%
2018/01/02	0	0.00	2	31.95	32.00	-2	4,252	-0.05%