潤泰新 (9945)-元大-斗信券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/03	121	42.36	59	42.55	42.45	62	9,754	0.64%	大買/
2024/05/02	45	41.68	60.1	42.02	42.25	-15.1	8,177	-0.19%
2024/04/30	19	39.02	18.8	38.87	38.45	0.3	6,856	0.00%
2024/04/29	13	38.60	2.2	38.56	38.75	10.9	6,442	0.17%
2024/04/26	1	37.80	4	37.74	37.90	-3	6,187	-0.05%
2024/04/24	0	0.00	1	36.85	36.85	-1	5,939	-0.02%
2024/04/22	1.3	36.72	3	36.85	36.60	-1.7	6,018	-0.03%
2024/04/19	7.1	35.80	4	35.93	36.15	3.1	5,776	0.05%
2024/04/18	1	36.05	26	36.15	36.45	-25	5,567	-0.45%
2024/04/17	2	34.58	1.5	34.87	34.85	0.5	5,274	0.01%
2024/04/16	10.7	34.47	0	0.00	34.45	10.7	5,263	0.20%
2024/04/12	6	34.91	0	0.00	34.95	6	5,140	0.12%
2024/04/11	2.1	34.91	2	34.80	34.90	0.1	5,142	0.00%
2024/04/09	0.3	34.87	0	0.00	34.95	0.3	5,171	0.01%
2024/04/08	0.3	34.56	0	0.00	34.50	0.3	5,354	0.00%
2024/04/03	4.2	34.77	1	34.90	34.65	3.2	5,405	0.06%
2024/04/02	9.1	35.05	0	0.00	35.05	9.1	5,487	0.16%
2024/04/01	1	35.20	1	35.45	35.45	0	5,485	0.00%
2024/03/29	0	35.17	1	35.20	35.15	-1	5,472	-0.02%
2024/03/28	2	35.13	0.1	35.35	35.05	1.9	5,454	0.03%
2024/03/27	3.4	35.23	1	35.35	35.25	2.4	5,412	0.04%
2024/03/26	1.2	35.08	0	0.00	35.20	1.2	5,387	0.02%
2024/03/25	11	35.34	13	35.52	35.15	-2	5,356	-0.04%
2024/03/22	1	35.05	1	35.05	35.10	0	5,335	0.00%
2024/03/21	2.5	34.73	0	0.00	35.35	2.5	5,325	0.05%
2024/03/20	6.1	33.77	1	34.30	34.15	5.1	5,712	0.09%
2024/03/19	4.6	34.18	0	0.00	34.10	4.6	5,745	0.08%
2024/03/18	5.2	34.70	0	0.00	34.70	5.2	5,617	0.09%
2024/03/15	10	35.11	16.2	35.12	35.00	-6.2	5,568	-0.11%
2024/03/14	13.4	35.44	12	35.48	35.50	1.4	5,457	0.03%
2024/03/13	3.7	36.91	15	36.95	36.85	-11.3	5,191	-0.22%
2024/03/12	1	36.45	12	36.93	36.95	-11	5,182	-0.21%
2024/03/11	12	36.08	0	0.00	36.40	12	5,193	0.23%
2024/03/08	4.2	36.00	1	36.00	35.85	3.2	5,166	0.06%
2024/03/07	4	35.66	1	35.85	35.85	3	5,293	0.06%
2024/03/06	12.1	35.97	1	36.25	36.15	11.1	5,262	0.21%
2024/03/05	3	35.68	1.5	35.80	35.65	1.5	5,284	0.03%
2024/03/04	10.3	35.79	4.3	35.90	35.65	6	5,303	0.11%
2024/03/01	2.6	36.09	2	36.03	36.00	0.6	5,261	0.01%
2024/02/29	4.1	35.93	4.1	35.95	36.35	0	5,261	0.00%
2024/02/27	6	36.41	1	36.40	36.20	5	5,240	0.10%
2024/02/26	2	36.68	0	0.00	36.65	2	5,247	0.04%
2024/02/23	7.1	36.76	6	36.73	36.70	1.1	5,259	0.02%
2024/02/22	0.4	37.00	1.9	37.20	37.05	-1.6	5,303	-0.03%
2024/02/21	2	36.75	7	36.85	36.85	-5	5,353	-0.09%
2024/02/20	1.1	36.92	0	0.00	36.95	1.1	5,374	0.02%
2024/02/19	3	36.67	11	36.76	37.15	-8	5,410	-0.15%
2024/02/16	1.4	36.12	0	0.00	36.20	1.4	5,509	0.03%
2024/02/15	3	35.72	3	35.75	36.10	0	5,583	0.00%
2024/02/05	1.2	35.67	0	0.00	35.75	1.2	5,539	0.02%
2024/02/02	0.1	36.00	0	0.00	36.05	0.1	5,491	0.00%
2024/02/01	0.1	35.95	0	0.00	36.10	0.1	5,476	0.00%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	1.3	36.15	0	0.00	35.90	1.3	5,473	0.02%
2024/01/29	0.6	36.35	1.1	36.30	36.35	-0.5	5,475	-0.01%
2024/01/25	1.1	35.90	0.2	35.95	35.80	0.9	5,497	0.02%
2024/01/24	0.1	36.25	0	0.00	36.00	0.1	5,483	0.00%
2024/01/23	0.1	35.70	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	5	35.45	0	0.00	35.45	5	5,501	0.09%
2024/01/19	0.3	35.25	0	0.00	35.45	0.3	5,473	0.00%
2024/01/18	5.1	35.04	0	0.00	34.80	5.1	5,448	0.09%
2024/01/17	6	35.17	11	35.27	34.90	-5	5,386	-0.09%
2024/01/16	8.4	36.15	0	0.00	35.90	8.4	5,227	0.16%
2024/01/15	0.1	37.10	0	0.00	37.00	0.1	5,090	0.00%
2024/01/11	2	36.93	3	36.93	37.00	-1	5,185	-0.02%
2024/01/10	2.3	36.97	0	0.00	36.95	2.3	5,178	0.04%
2024/01/09	2.5	37.33	0	0.00	37.20	2.5	5,158	0.05%
2024/01/08	11.4	37.84	10	37.70	37.65	1.4	5,099	0.03%
2024/01/05	17	38.31	11	38.30	38.05	6	5,057	0.12%
2024/01/04	3	38.67	2	38.60	38.55	1	5,023	0.02%
2024/01/03	7.1	38.76	5	38.80	38.70	2.1	5,005	0.04%
2024/01/02	4.1	38.86	1.9	39.02	39.25	2.2	4,893	0.04%
2023/12/29	6	37.74	132	38.01	37.75	-126	4,681	-2.69%	大賣/鉅額交易
2023/12/28	7	37.07	150	37.80	37.85	-143	4,656	-3.07%	大賣/鉅額交易
2023/12/27	1.1	36.91	3	37.00	37.00	-1.9	4,579	-0.04%
2023/12/26	4	36.65	3	36.90	36.70	1	4,532	0.02%
2023/12/25	0.4	36.28	0	0.00	36.25	0.4	4,535	0.01%
2023/12/22	1	36.25	1	36.35	36.25	0	4,613	0.00%
2023/12/21	2	36.55	0	0.00	36.40	2	4,779	0.04%
2023/12/20	1	36.75	0.6	36.90	36.85	0.4	4,832	0.01%
2023/12/19	100	36.45	5.9	36.33	36.45	94.1	4,859	1.94%
2023/12/18	156.2	37.06	0.6	37.20	37.00	155.6	4,835	3.22%	大買/鉅額交易
2023/12/15	1	36.90	0	0.00	36.75	1	4,782	0.02%
2023/12/14	3.2	37.04	6	36.96	36.95	-2.8	4,295	-0.06%
2023/12/13	2	36.20	0	0.00	35.90	2	4,193	0.05%
2023/12/12	3	36.15	4.1	36.35	36.20	-1.1	4,244	-0.03%
2023/12/11	3.1	36.31	0	0.00	36.50	3.1	4,281	0.07%
2023/12/08	4.2	36.65	0	0.00	36.60	4.2	4,310	0.10%
2023/12/06	3	37.28	1	37.65	37.30	2	4,430	0.05%
2023/12/05	7.1	37.01	1	36.85	36.75	6.1	4,490	0.14%
2023/12/04	34	37.04	8	36.93	37.15	26	4,754	0.55%
2023/12/01	2	35.85	0	0.00	35.80	2	4,689	0.04%
2023/11/30	4	35.80	1	36.15	35.80	3	4,809	0.06%
2023/11/29	2	36.13	1	35.90	35.85	1	4,766	0.02%
2023/11/28	2	35.73	0	0.00	35.85	2	4,739	0.04%
2023/11/27	1.3	35.65	0	0.00	35.50	1.3	4,695	0.03%
2023/11/24	1	35.70	1	35.80	35.85	0	4,687	0.00%
2023/11/22	3	35.68	0	0.00	35.75	3	4,762	0.06%
2023/11/21	2.6	35.89	1	35.90	35.95	1.6	4,810	0.03%
2023/11/20	10.2	36.09	0	0.00	35.80	10.2	4,752	0.21%
2023/11/17	1	36.75	0	36.85	36.90	1	4,762	0.02%
2023/11/16	1.3	36.99	0	0.00	36.80	1.3	4,779	0.03%
2023/11/15	3.1	36.49	5.1	36.45	36.70	-2	4,790	-0.04%
2023/11/14	2.1	35.44	1	35.50	35.50	1.1	4,642	0.02%
2023/11/13	1	34.50	1	34.55	34.70	0	4,594	0.00%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	1	34.30	1.5	34.42	34.35	-0.5	4,623	-0.01%
2023/11/07	1	34.10	0	0.00	34.10	1	4,720	0.02%
2023/11/06	2	34.25	0.4	34.45	34.50	1.7	4,754	0.03%
2023/11/03	0.2	34.00	3	33.80	34.10	-2.8	4,757	-0.06%
2023/11/02	1	33.20	0	0.00	33.25	1	4,809	0.02%
2023/11/01	1.1	32.87	0	0.00	32.60	1.1	4,827	0.02%
2023/10/31	1.1	32.52	60	33.05	32.40	-58.9	4,855	-1.21%
2023/10/30	2	33.40	0	0.00	33.20	2	4,859	0.04%
2023/10/27	1	33.35	0	0.00	33.40	1	4,903	0.02%
2023/10/26	1	33.30	0	0.00	33.10	1	4,967	0.02%
2023/10/25	2.3	33.67	30	33.75	33.80	-27.7	5,042	-0.55%
2023/10/24	1.1	33.37	61	33.52	33.55	-59.9	5,088	-1.18%
2023/10/23	11	33.35	10	33.65	33.20	1	5,127	0.02%
2023/10/20	3.4	32.74	0	0.00	33.20	3.4	5,154	0.07%
2023/10/19	2.5	33.62	0	0.00	33.40	2.5	5,153	0.05%
2023/10/18	1.2	34.38	10	34.24	34.10	-8.8	5,155	-0.17%
2023/10/17	1.4	34.87	0	0.00	34.65	1.4	5,158	0.03%
2023/10/16	2.1	35.23	0.4	35.25	35.35	1.7	5,203	0.03%
2023/10/13	43.4	35.54	40	35.26	35.40	3.4	5,276	0.06%
2023/10/12	0.2	35.60	1	35.65	35.75	-0.8	5,401	-0.01%
2023/10/11	1	35.20	0	0.00	35.35	1	5,433	0.02%
2023/10/06	0.2	34.56	0	0.00	34.90	0.2	5,429	0.00%
2023/10/05	0.1	34.35	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	2.4	34.27	0	0.00	34.00	2.4	5,481	0.04%
2023/10/03	1.2	35.05	170.5	34.89	34.90	-169.3	5,447	-3.11%	大賣/鉅額交易
2023/10/02	1.2	35.36	130	35.33	35.20	-128.8	5,416	-2.38%	大賣/鉅額交易
2023/09/28	136.6	35.36	3	35.20	35.20	133.6	5,433	2.46%	大買/鉅額交易
2023/09/27	100.5	35.54	50	36.00	35.20	50.5	5,440	0.93%
2023/09/26	306.1	35.70	385.6	35.31	35.30	-79.5	5,428	-1.46%	大買/大賣/
2023/09/25	91.9	37.11	70.4	36.95	36.70	21.5	5,280	0.41%
2023/09/13	62	35.10	61	35.25	34.90	1	5,230	0.02%
2023/09/12	2.2	34.80	50	34.94	35.00	-47.8	5,285	-0.90%
2023/09/11	0	0.00	23	34.76	34.75	-23	5,299	-0.43%
2023/09/08	20	34.73	10	34.85	34.80	10	5,338	0.19%
2023/09/07	130	35.19	74	35.10	35.00	56	5,454	1.03%	大買/
2023/09/06	302	35.97	134	35.73	35.60	168	5,452	3.08%	大買/大賣/鉅額交易
2023/09/05	30	36.00	26	36.46	36.40	4	5,413	0.07%
2023/09/04	126	36.37	0	0.00	36.10	126	5,409	2.33%	大買/鉅額交易
2023/09/01	201	36.78	253	36.56	36.60	-52	5,424	-0.96%	大買/大賣/
2023/08/31	49	36.46	96	36.83	36.85	-47	5,542	-0.85%
2023/08/30	230	36.80	147.3	36.62	36.60	82.8	5,703	1.45%	大買/大賣/
2023/08/29	100	36.28	114	36.56	36.65	-14	5,614	-0.25%	大賣/
2023/08/28	30.5	34.86	37	35.56	35.70	-6.5	5,309	-0.12%
2023/08/25	1	33.30	58.2	34.61	34.50	-57.2	5,274	-1.08%
2023/08/24	2	33.10	14	33.34	33.30	-12	5,180	-0.23%
2023/08/23	2	33.13	2	33.10	33.00	0	5,192	0.00%
2023/08/22	41	33.44	0	0.00	33.35	41	5,227	0.78%
2023/08/21	11.1	33.34	41	33.64	33.65	-30	5,272	-0.57%
2023/08/18	24	33.08	22	33.40	33.20	2	5,260	0.04%
2023/08/17	39.1	33.13	0	0.00	33.20	39.1	5,242	0.75%
2023/08/16	114	34.04	2	34.10	33.80	112	5,159	2.17%	大買/鉅額交易
2023/08/15	5.1	34.63	1	34.55	34.50	4.1	5,126	0.08%
2023/08/14	11.2	34.79	0	0.00	34.55	11.2	5,142	0.22%
2023/08/11	1	35.20	1	35.25	35.05	0	5,142	0.00%
2023/08/10	3.1	34.75	0	0.00	34.55	3.1	5,136	0.06%
2023/08/09	1.3	34.81	2	34.85	34.85	-0.7	5,172	-0.01%
2023/08/08	4	34.96	0.1	35.05	34.90	3.9	5,184	0.08%
2023/08/07	0	0.00	0.3	35.35	35.15	-0.3	5,165	-0.01%
2023/08/04	12.1	35.20	2	35.55	35.15	10.1	5,202	0.19%
2023/08/02	3	35.20	0	0.00	35.10	3	5,198	0.06%
2023/08/01	0	0.00	11	35.85	35.75	-11	5,177	-0.21%
2023/07/31	26.1	35.78	169	35.73	35.60	-142.9	5,166	-2.77%	大賣/鉅額交易
2023/07/28	153.2	35.88	4	35.65	35.60	149.2	5,157	2.89%	大買/鉅額交易
2023/07/27	0	0.00	8.3	35.90	36.15	-8.3	5,139	-0.16%
2023/07/26	0	0.00	5	35.37	35.35	-5	5,079	-0.10%
2023/07/25	6.1	35.09	1	35.00	35.05	5.1	5,106	0.10%
2023/07/24	0	0.00	5	35.14	35.15	-5	5,096	-0.10%
2023/07/21	5	35.44	0	0.00	35.20	5	5,073	0.10%
2023/07/20	1	35.25	0	0.00	35.70	1	5,147	0.02%
2023/07/19	3	35.17	0	0.00	35.10	3	5,134	0.06%
2023/07/18	1	35.30	0.5	35.25	35.25	0.5	5,097	0.01%
2023/07/17	1.3	35.40	0	0.00	35.45	1.3	5,114	0.03%
2023/07/14	1	35.55	16	35.50	35.55	-15	5,150	-0.29%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	1	35.40	0.3	35.45	35.25	0.7	5,162	0.01%
2023/07/11	1.1	35.76	4.1	35.95	35.70	-3	5,168	-0.06%
2023/07/10	1	36.10	0.1	36.00	35.85	0.9	5,193	0.02%
2023/07/07	2	35.18	8	35.20	35.40	-6	5,242	-0.11%
2023/07/06	1	35.90	2	35.80	35.55	-1	5,242	-0.02%
2023/07/05	1	36.45	1	36.35	36.15	0	5,169	0.00%
2023/07/04	4.1	35.94	13	36.00	36.00	-9	5,189	-0.17%
2023/07/03	3	36.12	0	0.00	36.05	3	5,237	0.06%
2023/06/30	1	36.05	2	36.15	35.95	-1	5,333	-0.02%
2023/06/29	0	36.10	1	36.40	35.95	-1	5,349	-0.02%
2023/06/28	1	36.15	1	36.15	36.15	0	5,450	0.00%
2023/06/27	1	35.95	5	35.88	35.95	-4	5,485	-0.07%
2023/06/26	1	36.00	6	36.12	36.05	-5	5,566	-0.09%
2023/06/21	1.1	35.96	5.5	36.07	35.85	-4.4	5,604	-0.08%
2023/06/20	2.1	36.15	5	36.25	36.15	-3	5,639	-0.05%
2023/06/19	2	36.23	0	0.00	36.30	2	5,838	0.03%
2023/06/16	13.1	36.54	0	0.00	36.05	13.1	6,138	0.21%
2023/06/14	1.1	36.41	1	36.45	36.50	0.1	6,906	0.00%
2023/06/13	1	36.80	12.1	36.45	36.75	-11.1	7,974	-0.14%
2023/06/12	3	35.62	0	0.00	35.55	3	7,935	0.04%
2023/06/09	2.6	36.30	0	0.00	36.10	2.6	7,948	0.03%
2023/06/08	2	36.25	0	0.00	36.25	2	7,979	0.03%
2023/06/07	1	36.65	4	36.70	36.85	-3	7,999	-0.04%
2023/06/06	2	36.78	2	36.65	37.00	0	7,968	0.00%
2023/06/05	10	36.59	8	36.55	36.95	2	7,832	0.03%
2023/06/02	0	0.00	3	35.03	35.05	-3	7,564	-0.04%
2023/06/01	0	0.00	7	34.89	34.90	-7	7,550	-0.09%
2023/05/30	5	35.06	6.8	35.07	35.05	-1.8	7,560	-0.02%
2023/05/29	2.2	34.90	0	0.00	35.00	2.2	7,700	0.03%
2023/05/26	6.1	34.82	0	0.00	34.90	6.1	7,707	0.08%
2023/05/25	4	35.33	0	0.00	35.15	4	7,703	0.05%
2023/05/24	0	0.00	3.6	35.73	35.70	-3.6	7,686	-0.05%
2023/05/23	23	35.72	40	35.69	35.70	-17	7,678	-0.22%
2023/05/22	6	35.62	4.5	35.60	35.50	1.5	7,685	0.02%
2023/05/19	1.3	35.50	1	35.80	35.55	0.3	7,676	0.00%
2023/05/18	1.1	35.45	5	35.48	35.45	-3.9	7,642	-0.05%
2023/05/17	1	35.05	7	35.46	35.35	-6	7,640	-0.08%
2023/05/16	1.1	34.77	0	0.00	35.10	1.1	7,567	0.01%
2023/05/15	3	34.07	0	0.00	34.50	3	7,585	0.04%
2023/05/12	3	34.77	3	34.75	34.85	0	7,513	0.00%
2023/05/11	3	35.20	2	35.15	35.20	1	7,470	0.01%
2023/05/10	2	35.50	2	35.40	35.50	0	7,450	0.00%
2023/05/09	1	35.75	0	0.00	35.75	1	7,428	0.01%
2023/05/08	2	35.85	3	35.70	35.80	-1.1	7,447	-0.01%
2023/05/05	0.5	35.60	0	0.00	35.60	0.5	7,437	0.01%
2023/05/04	1	35.75	3	35.68	35.80	-2	7,481	-0.03%
2023/05/03	1	35.40	1	35.40	35.35	0	7,492	0.00%
2023/05/02	3	35.52	0	0.00	35.50	3	7,619	0.04%
2023/04/28	1	35.60	4	35.60	35.80	-3	7,729	-0.04%
2023/04/27	3	35.50	0	0.00	35.50	3	7,726	0.04%
2023/04/26	5	35.26	0	0.00	35.65	5	7,742	0.06%
2023/04/25	1	35.40	0	0.00	35.40	1	7,724	0.01%
2023/04/24	2.1	35.50	3	35.45	35.55	-1	7,638	-0.01%
2023/04/21	0.1	35.14	0	0.00	35.15	0.1	7,666	0.00%
2023/04/20	1.1	35.15	0	0.00	35.05	1.1	7,657	0.01%
2023/04/19	2	35.48	7	35.40	35.45	-5	7,673	-0.07%
2023/04/18	1	35.80	15	35.67	35.50	-14	7,615	-0.18%
2023/04/17	1.5	36.00	1	36.00	35.95	0.5	7,572	0.01%
2023/04/14	1	35.85	1	35.85	36.10	0	7,546	0.00%
2023/04/13	4	35.96	1	35.90	35.90	3	7,542	0.04%
2023/04/12	4.4	36.01	3	35.90	36.15	1.4	7,539	0.02%
2023/04/11	1	35.35	5	35.83	35.85	-4	7,476	-0.05%
2023/04/10	6.6	35.83	3	35.45	35.50	3.6	7,443	0.05%
2023/04/07	5	35.56	17	35.46	35.65	-12	7,407	-0.16%
2023/04/06	6	35.23	3	35.30	35.15	3	7,338	0.04%
2023/03/31	4	35.36	6	35.37	35.35	-2	7,291	-0.03%
2023/03/30	0.3	35.09	11	35.25	35.05	-10.7	7,236	-0.15%
2023/03/29	1.2	34.91	2	34.88	34.90	-0.8	7,244	-0.01%
2023/03/28	4	35.25	1	35.20	35.20	3	7,227	0.04%
2023/03/27	3	35.58	2.4	35.52	35.50	0.6	7,223	0.01%
2023/03/24	2.2	35.85	1	35.85	35.85	1.2	7,204	0.02%
2023/03/23	1	35.65	2	35.95	35.85	-1	7,168	-0.01%
2023/03/22	5	35.71	30.4	35.79	35.95	-25.4	7,126	-0.36%
2023/03/21	4.1	35.28	13	35.05	35.65	-8.9	6,984	-0.13%
2023/03/20	51.2	34.74	76.5	34.14	34.30	-25.3	6,702	-0.38%
2023/03/17	14.3	36.38	74	36.41	36.25	-59.7	6,127	-0.97%
2023/03/16	29.7	36.22	300	36.38	36.25	-270.3	5,954	-4.54%	大賣/鉅額交易
2023/03/15	9.6	38.35	0.5	38.35	38.35	9.1	4,988	0.18%
2023/03/14	7.4	42.67	0	0.00	42.60	7.4	4,968	0.15%
2023/03/13	2	42.93	1	42.80	43.00	1	5,011	0.02%
2023/03/10	4.4	43.54	0	0.00	43.25	4.4	5,008	0.09%
2023/03/09	1.1	44.01	6	44.25	44.10	-4.9	4,978	-0.10%
2023/03/08	10	43.85	0.3	44.05	44.00	9.8	5,069	0.19%
2023/03/07	1	43.95	8	44.00	44.10	-7	5,083	-0.14%
2023/03/06	3.1	43.47	0	0.00	43.45	3.1	5,069	0.06%
2023/03/03	1	43.25	5	43.25	43.25	-4	5,086	-0.08%
2023/03/02	9.2	43.29	0	0.00	43.30	9.2	5,100	0.18%
2023/03/01	19.3	43.45	10.1	43.60	43.60	9.1	5,047	0.18%
2023/02/24	5.5	44.43	0	0.00	44.45	5.5	4,887	0.11%
2023/02/23	0.1	44.55	0	0.00	44.50	0.1	4,861	0.00%
2023/02/22	0	0.00	1	44.15	44.20	-1	4,838	-0.02%
2023/02/21	0	0.00	1	44.35	44.40	-1	4,897	-0.02%
2023/02/20	3	44.07	3	44.32	44.40	0	5,036	0.00%
2023/02/16	0	0.00	3	44.23	44.10	-3	5,221	-0.06%
2023/02/15	0	0.00	6	44.20	44.00	-6	5,355	-0.11%
2023/02/14	0.4	44.34	0	0.00	44.25	0.4	5,390	0.01%
2023/02/10	3	44.40	10	44.35	44.40	-7	5,566	-0.13%
2023/02/09	8.1	44.78	1	44.80	44.75	7.1	5,622	0.13%
2023/02/08	3	44.67	10	44.70	44.75	-7	5,670	-0.12%
2023/02/07	3	44.73	39	44.78	44.65	-36	5,700	-0.63%
2023/02/06	1	44.80	0	0.00	44.70	1	5,741	0.02%
2023/02/03	10.1	45.18	0	0.00	45.10	10.1	5,764	0.18%
2023/02/02	10	45.30	1	45.40	45.40	9	5,807	0.15%
2023/02/01	0	0.00	2.4	45.13	45.30	-2.4	5,868	-0.04%
2023/01/31	9	45.23	1.7	45.26	44.75	7.3	6,156	0.12%
2023/01/30	6	44.09	12	44.45	44.70	-6	6,185	-0.10%
2023/01/16	23	43.60	0	0.00	43.55	23	6,200	0.37%
2023/01/13	2	43.45	0.1	43.50	43.35	2	6,238	0.03%
2023/01/12	6	43.30	1.5	43.37	43.30	4.5	6,316	0.07%
2023/01/11	10	43.70	1	43.95	43.35	9	6,377	0.14%
2023/01/10	1	43.25	0	0.00	43.30	1	6,394	0.02%
2023/01/09	2	43.80	2	43.70	43.75	0	6,410	0.00%
2023/01/06	25.6	43.22	10	43.10	43.10	15.6	6,440	0.24%
2023/01/05	3	43.10	0.1	43.70	43.00	3	6,835	0.04%
2023/01/04	0	0.00	5.1	43.50	43.35	-5.1	6,948	-0.07%
2023/01/03	2.2	42.66	18	43.10	43.55	-15.9	7,003	-0.23%
2022/12/30	0	0.00	2	43.40	43.25	-2	6,996	-0.03%
2022/12/29	2.2	42.70	1	42.55	42.65	1.2	7,015	0.02%
2022/12/28	2	43.28	1	43.25	43.15	1	7,027	0.01%
2022/12/26	0.1	43.70	3	43.70	43.65	-2.9	7,206	-0.04%
2022/12/23	2.2	43.75	0	0.00	43.65	2.2	7,254	0.03%
2022/12/22	1	44.20	5	44.35	44.35	-4	7,273	-0.05%
2022/12/21	10	42.70	13	43.08	43.15	-3	7,318	-0.04%
2022/12/20	2.7	43.20	2	42.60	42.50	0.7	7,291	0.01%
2022/12/19	4.4	43.99	10	44.20	44.00	-5.6	7,328	-0.08%
2022/12/16	10	44.61	0.2	44.85	44.40	9.8	7,295	0.13%
2022/12/14	2.1	44.99	1	45.25	45.00	1.1	7,264	0.02%
2022/12/13	0	0.00	1	44.65	44.45	-1	7,239	-0.01%
2022/12/12	1.5	44.40	0	0.00	44.35	1.5	7,191	0.02%
2022/12/09	0	45.05	1	45.00	44.85	-1	7,209	-0.01%
2022/12/08	7.4	44.85	0.2	45.25	44.50	7.2	7,180	0.10%
2022/12/07	22.2	45.87	11	45.74	45.60	11.2	7,113	0.16%
2022/12/06	11	46.60	1	46.65	46.45	10	6,971	0.14%
2022/12/05	15	47.22	12	46.82	47.20	3	6,913	0.04%
2022/12/02	4.4	46.34	1	46.25	45.95	3.4	6,853	0.05%
2022/12/01	2	47.10	5.1	47.18	46.35	-3.1	6,845	-0.05%
2022/11/30	6	46.24	3.5	46.16	46.15	2.5	6,800	0.04%
2022/11/29	1	45.78	0	45.70	45.90	1	6,709	0.02%
2022/11/28	0	0.00	18.1	44.95	45.25	-18.1	6,788	-0.27%
2022/11/25	1.1	45.31	8	45.73	45.35	-6.9	6,849	-0.10%
2022/11/24	0	44.60	5	44.60	45.20	-5	6,829	-0.07%
2022/11/23	0	0.00	2	44.20	44.20	-2	6,810	-0.03%
2022/11/22	1.8	44.22	0	0.00	43.95	1.8	6,859	0.03%
2022/11/21	13	44.22	0	0.00	44.10	13	6,880	0.19%
2022/11/18	2	44.40	1	44.30	44.45	1	6,867	0.01%
2022/11/17	14	43.60	0	0.00	43.95	14	6,861	0.20%
2022/11/16	3.1	44.93	0	0.00	44.25	3.1	6,816	0.05%
2022/11/15	5.1	45.39	4	45.50	45.50	1.1	6,702	0.02%
2022/11/14	0	0.00	4.1	45.35	45.25	-4.1	6,637	-0.06%
2022/11/11	8	44.62	8	44.54	44.65	0	6,548	0.00%
2022/11/10	2	43.35	1	43.60	43.30	1	6,453	0.02%
2022/11/09	7.4	44.56	2	44.00	43.60	5.4	6,546	0.08%
2022/11/08	1.4	42.33	2.5	43.26	43.45	-1.1	6,489	-0.02%
2022/11/07	0	0.00	3.5	41.56	41.80	-3.5	6,546	-0.05%
2022/11/04	3	40.50	0	0.00	40.70	3	6,674	0.04%
2022/11/03	1	40.45	0	0.00	40.35	1	6,784	0.01%
2022/11/02	2.1	39.88	0	0.00	40.90	2.1	6,852	0.03%
2022/11/01	1.2	40.03	0	0.00	40.00	1.2	6,873	0.02%
2022/10/31	1	39.25	2	39.90	39.60	-1	6,907	-0.01%
2022/10/28	6.4	40.31	10	40.20	40.00	-3.7	6,976	-0.05%
2022/10/27	17.5	39.87	5	40.43	40.35	12.5	7,020	0.18%
2022/10/26	4	58.00	1	58.10	58.00	3	6,861	0.04%
2022/10/25	2.5	57.66	1	58.10	58.10	1.5	7,285	0.02%
2022/10/24	1.4	59.83	1	59.50	59.00	0.4	7,298	0.01%
2022/10/21	1	60.80	2	60.15	60.40	-1	7,271	-0.01%
2022/10/20	2.1	58.19	1	59.00	60.50	1.1	7,414	0.01%
2022/10/19	0	0.00	7	59.53	58.80	-7	7,709	-0.09%
2022/10/18	1	57.50	4.5	58.56	59.00	-3.5	8,120	-0.04%
2022/10/17	0	0.00	0.1	57.00	57.40	-0.1	9,704	0.00%
2022/10/14	6	55.65	0.9	56.70	56.50	5.1	9,729	0.05%
2022/10/13	6.6	56.37	6	56.87	54.70	0.6	10,220	0.01%
2022/10/12	0	0.00	4.1	55.04	56.60	-4.1	9,827	-0.04%
2022/10/11	5	51.82	2.1	52.01	51.50	2.9	9,732	0.03%
2022/10/07	1	53.80	3	53.53	53.60	-2	9,688	-0.02%
2022/10/06	0	0.00	20	52.01	53.10	-20	9,659	-0.21%
2022/10/04	9	49.33	8.2	49.33	50.30	0.9	9,677	0.01%
2022/10/03	1.1	50.21	2	51.40	49.85	-0.9	9,596	-0.01%
2022/09/30	1	49.95	0	0.00	51.40	1	9,546	0.01%
2022/09/29	2	51.30	0	0.00	51.40	2	9,562	0.02%
2022/09/28	5.1	51.56	1	50.60	50.60	4.1	9,600	0.04%
2022/09/26	7.1	53.52	2	52.45	53.50	5.1	9,574	0.05%
2022/09/23	0.1	56.50	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	8	56.86	0	0.00	56.50	8	9,599	0.08%
2022/09/21	1	58.50	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	59.00	0	0.00	58.90	1	9,553	0.01%
2022/09/19	5.6	58.49	0	0.00	58.00	5.6	9,556	0.06%
2022/09/16	7	59.66	1	59.90	59.80	6	9,573	0.06%
2022/09/15	0	0.00	2	60.40	60.30	-2	9,578	-0.02%
2022/09/14	4	59.05	0	0.00	59.00	4	9,595	0.04%
2022/09/13	0.1	60.60	0	0.00	60.70	0.1	9,604	0.00%
2022/09/12	2	60.35	1.4	60.59	60.30	0.6	9,658	0.01%
2022/09/08	2.1	60.23	2.1	60.30	60.30	-0.1	9,752	0.00%
2022/09/07	6.1	58.63	4.1	58.61	58.00	2	9,759	0.02%
2022/09/06	0	0.00	3	60.20	60.00	-3	9,736	-0.03%
2022/09/05	4	59.75	0	0.00	59.90	4	9,788	0.04%
2022/09/02	14.2	59.65	2	59.40	59.20	12.2	9,859	0.12%
2022/09/01	22	61.10	4	60.73	61.30	18	9,779	0.18%
2022/08/31	6.1	63.37	2	63.40	63.10	4.1	9,717	0.04%
2022/08/30	3.1	63.00	3	63.13	63.40	0.1	9,714	0.00%
2022/08/29	1	62.60	0	0.00	62.80	1	9,725	0.01%
2022/08/26	0	64.30	8	64.24	64.30	-8	9,730	-0.08%
2022/08/24	11	62.05	0.2	62.38	62.60	10.8	9,758	0.11%
2022/08/23	10.1	62.20	4	62.18	61.80	6.1	9,953	0.06%
2022/08/22	0	0.00	3	63.30	63.20	-3	10,007	-0.03%
2022/08/19	5	62.26	1.4	62.97	63.00	3.6	10,012	0.04%
2022/08/18	2.1	62.62	2.3	63.00	63.00	-0.2	10,003	0.00%
2022/08/17	3	63.57	1	63.20	63.30	2	9,993	0.02%
2022/08/16	5.1	62.90	6	63.60	63.50	-0.9	9,996	-0.01%
2022/08/15	7	64.51	11.2	64.74	64.90	-4.2	9,864	-0.04%
2022/08/12	15	62.85	0.2	62.94	63.00	14.8	9,811	0.15%
2022/08/11	9	63.76	3.1	63.51	64.50	5.9	9,774	0.06%
2022/08/10	5	61.34	8.1	60.87	61.50	-3.1	9,669	-0.03%
2022/08/09	4	59.70	3.2	59.50	60.00	0.8	9,575	0.01%
2022/08/08	8	57.89	2.2	57.77	58.00	5.8	9,580	0.06%
2022/08/05	2.3	57.40	7.1	57.35	57.70	-4.8	9,675	-0.05%
2022/08/04	12.1	55.20	3.3	55.16	56.00	8.9	9,803	0.09%
2022/08/03	5.7	56.43	9	56.36	56.40	-3.3	9,749	-0.03%
2022/08/02	4.3	57.83	11.8	57.44	57.90	-7.6	9,726	-0.08%
2022/08/01	24.7	56.26	21.1	56.58	57.90	3.6	9,782	0.04%
2022/07/29	3.4	54.80	2.8	54.80	54.80	0.6	9,333	0.01%
2022/07/28	7	60.84	4	60.75	60.80	3	9,592	0.03%
2022/07/27	7.1	60.29	4	60.40	60.80	3.1	9,631	0.03%
2022/07/26	8	61.43	15.1	60.89	61.10	-7.1	9,605	-0.07%
2022/07/25	25	57.56	25.5	58.13	59.60	-0.5	9,320	-0.01%
2022/07/22	53.6	57.74	165.1	55.74	58.00	-111.6	9,034	-1.23%	大賣/鉅額交易
2022/07/21	11.5	59.20	7.3	59.20	59.20	4.2	8,254	0.05%
2022/07/20	52.6	66.59	23	66.93	65.70	29.6	8,214	0.36%
2022/07/19	4	72.80	0	0.00	72.90	4	7,723	0.05%
2022/07/18	5.2	71.25	9.2	71.86	72.80	-4	7,758	-0.05%
2022/07/15	5	71.00	2.1	70.71	70.90	2.9	7,754	0.04%
2022/07/14	14	70.59	2	70.55	71.30	12	7,784	0.15%
2022/07/13	0	71.30	14.5	71.16	71.20	-14.5	7,796	-0.19%
2022/07/12	11.1	69.30	8.2	69.24	69.10	3	7,877	0.04%
2022/07/11	14.1	69.64	0	0.00	69.40	14.1	7,850	0.18%
2022/07/08	3.1	70.99	0.1	71.00	70.90	3	7,817	0.04%
2022/07/07	2.1	69.27	22.1	70.81	71.00	-20	7,858	-0.25%
2022/07/06	12	70.29	0	0.00	69.90	12	8,040	0.15%
2022/07/05	4	71.25	0.7	71.20	71.40	3.3	8,002	0.04%
2022/07/04	13	70.85	8.1	71.01	71.40	4.9	7,999	0.06%
2022/07/01	23.2	71.09	0	0.00	70.30	23.2	8,025	0.29%
2022/06/30	7	73.60	3	73.67	73.40	4	7,927	0.05%
2022/06/29	2	74.80	0	0.00	74.80	2	7,915	0.03%
2022/06/28	13	74.94	12	75.12	74.80	1	7,956	0.01%
2022/06/27	6	75.18	0	0.00	75.50	6	8,050	0.07%
2022/06/24	2	74.60	2	74.55	74.50	0	8,124	0.00%
2022/06/23	3.7	72.25	0	0.00	72.70	3.7	8,146	0.05%
2022/06/22	2.1	73.01	0	0.00	72.70	2.1	8,246	0.03%
2022/06/21	0	0.00	48.1	74.50	74.40	-48.1	8,256	-0.58%
2022/06/20	9.1	73.16	0.4	74.35	72.60	8.7	8,320	0.11%
2022/06/17	2.2	75.00	0	0.00	74.30	2.2	8,386	0.03%
2022/06/16	4.1	76.00	2.2	76.61	75.70	1.9	8,421	0.02%
2022/06/15	0	0.00	4	77.23	77.00	-4	8,689	-0.05%
2022/06/14	4.1	75.32	0.7	77.06	77.30	3.4	8,740	0.04%
2022/06/13	6.4	76.51	15	76.77	75.70	-8.6	8,821	-0.10%
2022/06/10	2	78.50	11	78.51	78.50	-9	8,757	-0.10%
2022/06/08	0	0.00	3.1	77.95	77.90	-3.1	8,770	-0.04%
2022/06/07	3	77.10	2.1	77.56	77.80	0.9	8,799	0.01%
2022/06/06	12	76.56	31.2	76.99	77.60	-19.2	8,844	-0.22%
2022/06/02	2.3	76.21	2.1	76.34	76.20	0.2	8,997	0.00%
2022/06/01	11.1	76.11	2	76.70	76.10	9.1	9,142	0.10%
2022/05/31	3	74.50	9.2	76.07	77.10	-6.2	9,138	-0.07%
2022/05/30	3.1	74.70	5.4	74.82	75.00	-2.3	9,004	-0.03%
2022/05/27	7	72.70	4	72.48	72.80	3	8,955	0.03%
2022/05/26	3.2	72.55	1	72.90	72.00	2.1	9,021	0.02%
2022/05/25	1	72.00	0	0.00	72.50	1	9,173	0.01%
2022/05/24	1.1	71.59	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	2	72.90	0.1	73.00	72.70	1.9	9,605	0.02%
2022/05/20	2.6	72.65	4	72.75	72.70	-1.4	9,745	-0.01%
2022/05/19	8.1	71.98	6.3	71.92	71.90	1.9	9,872	0.02%
2022/05/18	1	73.90	7	73.44	73.80	-6	9,887	-0.06%
2022/05/17	6.1	70.40	1	71.10	71.30	5.1	9,881	0.05%
2022/05/16	12.2	70.19	1	71.40	70.20	11.2	9,838	0.11%
2022/05/13	2.3	70.01	1.1	71.59	71.50	1.3	9,759	0.01%
2022/05/12	13.2	70.70	2.8	71.36	69.80	10.4	9,667	0.11%
2022/05/11	2.3	73.80	1	74.20	73.40	1.3	9,487	0.01%
2022/05/10	6.3	73.61	4.1	73.21	74.30	2.2	9,478	0.02%
2022/05/09	18.2	74.74	20.1	75.11	74.00	-1.9	9,401	-0.02%
2022/05/06	10	76.02	8.8	76.58	76.40	1.2	9,293	0.01%
2022/05/05	24.2	77.54	4	77.93	77.70	20.2	9,294	0.22%
2022/05/04	18	79.99	6	80.03	80.30	12	8,937	0.13%
2022/05/03	11.1	79.76	3.9	79.44	79.60	7.2	8,877	0.08%
2022/04/29	56.7	78.05	6	78.30	78.30	50.7	8,755	0.58%
2022/04/28	12.5	77.91	11.1	77.91	77.50	1.4	8,743	0.02%
2022/04/27	121	77.40	75	76.92	78.90	46	8,590	0.54%	大買/
2022/04/26	0	0.00	1.8	74.50	74.50	-1.8	7,745	-0.02%
2022/04/25	7.3	67.31	3	67.30	67.80	4.3	7,794	0.06%
2022/04/22	6.1	68.96	20.1	68.95	69.10	-14	7,749	-0.18%
2022/04/21	1.2	70.03	1	70.20	69.90	0.2	7,781	0.00%
2022/04/20	2	70.35	0	0.00	70.30	2	7,799	0.03%
2022/04/19	4	70.60	0	0.00	70.20	4	7,905	0.05%
2022/04/18	10.2	70.35	11.5	70.26	69.80	-1.3	8,173	-0.02%
2022/04/15	8.2	72.55	2	72.70	72.50	6.2	8,063	0.08%
2022/04/14	3	74.17	0	0.00	73.80	3	8,033	0.04%
2022/04/13	4	74.05	0.3	74.27	74.30	3.7	8,065	0.05%
2022/04/12	27.8	74.57	13.4	75.40	73.20	14.5	8,002	0.18%
2022/04/11	18.5	78.76	5.1	78.24	77.80	13.3	7,785	0.17%
2022/04/08	10	79.30	11.7	78.87	79.10	-1.7	7,767	-0.02%
2022/04/07	16.2	78.69	8	78.60	77.50	8.2	7,746	0.11%
2022/04/06	4	78.65	40.5	78.52	79.80	-36.5	7,673	-0.48%
2022/04/01	2	78.75	0	0.00	79.10	2	7,626	0.03%
2022/03/30	2	79.80	9	79.98	79.10	-7	7,624	-0.09%
2022/03/29	14	78.64	4	78.63	79.20	10	7,527	0.13%
2022/03/28	17.6	76.25	1	76.50	77.20	16.6	7,434	0.22%
2022/03/25	7	75.97	9	76.49	77.20	-2	7,414	-0.03%
2022/03/24	44.1	75.25	3.1	75.15	75.10	41	7,271	0.56%
2022/03/23	1	74.40	3.9	74.35	74.90	-2.9	7,250	-0.04%
2022/03/22	10	72.30	3.3	73.10	73.60	6.7	7,157	0.09%
2022/03/21	4.2	71.70	1.5	73.03	71.90	2.7	7,055	0.04%
2022/03/18	0.4	71.40	7.3	72.06	73.00	-6.9	6,990	-0.10%
2022/03/17	7.7	70.84	3.4	70.64	70.80	4.3	6,786	0.06%
2022/03/16	8.4	70.05	9	71.44	70.10	-0.6	6,737	-0.01%
2022/03/15	5	72.56	2	71.90	71.70	3	6,594	0.05%
2022/03/14	1	72.00	1	72.00	72.10	0	6,578	0.00%
2022/03/11	0.4	71.60	3	72.10	72.10	-2.7	6,614	-0.04%
2022/03/10	11.3	71.79	3	71.70	71.90	8.3	6,630	0.12%
2022/03/09	3.4	69.46	1	70.20	69.90	2.4	6,627	0.04%
2022/03/08	16.2	68.55	12.4	67.96	67.60	3.8	6,590	0.06%
2022/03/07	10.2	70.68	12	70.53	70.60	-1.8	6,421	-0.03%
2022/03/04	1	73.10	3	73.67	73.30	-2	6,411	-0.03%
2022/03/03	0.3	73.50	0	0.00	73.60	0.3	6,550	0.00%
2022/03/02	3	72.00	1	72.00	72.40	2	6,620	0.03%
2022/03/01	1.4	71.51	1	71.60	72.00	0.4	6,599	0.01%
2022/02/25	1.2	71.05	4	71.53	71.60	-2.8	6,532	-0.04%
2022/02/24	19	72.64	23.1	72.45	71.50	-4	6,388	-0.06%
2022/02/23	3	73.10	9.7	73.51	74.40	-6.7	6,141	-0.11%
2022/02/22	7.1	71.41	8	71.29	71.80	-0.9	6,098	-0.02%
2022/02/21	5.8	70.11	6.5	70.70	71.90	-0.7	5,982	-0.01%
2022/02/18	2.1	68.82	4	69.35	69.90	-1.9	5,863	-0.03%
2022/02/17	4	69.00	5.8	68.81	68.80	-1.8	5,808	-0.03%
2022/02/16	2	67.85	3	67.77	67.80	-1	5,947	-0.02%
2022/02/15	3.1	67.97	1.8	67.93	67.50	1.3	6,047	0.02%
2022/02/14	7.4	67.48	3	67.63	67.50	4.4	6,087	0.07%
2022/02/11	2.1	68.75	0.7	68.86	68.90	1.4	6,110	0.02%
2022/02/10	2	68.10	19.1	68.64	68.80	-17.1	6,203	-0.28%
2022/02/09	7.5	67.65	2	67.75	67.70	5.5	6,179	0.09%
2022/02/08	10	67.34	3.3	67.67	67.70	6.7	6,283	0.11%
2022/02/07	13	67.09	10.1	65.40	67.20	2.9	6,266	0.05%
2022/01/26	1.1	63.81	0.4	63.80	63.70	0.7	6,224	0.01%
2022/01/25	7	63.44	0	0.00	63.40	7	6,480	0.11%
2022/01/24	3.4	63.79	4.1	64.05	64.40	-0.7	6,577	-0.01%
2022/01/21	6.1	65.20	26.1	65.22	64.80	-20	6,731	-0.30%
2022/01/20	4.3	65.75	6	65.88	66.30	-1.7	6,874	-0.02%
2022/01/19	4	66.52	0	0.00	66.00	4	7,402	0.05%
2022/01/18	5	66.88	2	67.00	67.00	3	7,750	0.04%
2022/01/17	1	66.79	0	0.00	66.80	1	7,872	0.01%
2022/01/14	2.4	66.20	3	66.07	66.00	-0.6	8,057	-0.01%
2022/01/13	5	66.58	7	66.79	67.00	-2	8,087	-0.02%
2022/01/12	7.1	66.39	1	66.90	66.50	6.1	8,079	0.08%
2022/01/11	10.8	66.09	12.4	66.39	67.00	-1.6	7,972	-0.02%
2022/01/10	1	63.21	7	63.09	63.90	-6	7,738	-0.08%
2022/01/07	4.2	63.14	1.1	63.40	62.80	3.1	7,732	0.04%
2022/01/06	2.1	63.47	1	63.30	63.60	1.1	7,738	0.01%
2022/01/05	1	62.80	1	62.80	63.10	0	7,746	0.00%
2022/01/04	1.1	63.26	0	0.00	63.20	1.1	7,864	0.01%
2022/01/03	2	63.85	1	63.70	63.60	1	7,931	0.01%
2021/12/30	5.2	63.80	0	0.00	63.80	5.2	7,940	0.06%
2021/12/29	0	0.00	1	63.60	63.50	-1	8,031	-0.01%
2021/12/28	2.2	62.81	0	0.00	63.00	2.2	8,085	0.03%
2021/12/27	1	62.91	0.1	63.20	63.00	0.9	8,192	0.01%
2021/12/24	11	63.47	3.8	63.53	63.30	7.2	8,294	0.09%
2021/12/23	2	62.45	0	0.00	62.50	2	8,336	0.02%
2021/12/22	3	62.33	0	0.00	62.00	3	8,446	0.04%
2021/12/21	20	62.20	4.2	62.27	62.40	15.8	8,678	0.18%
2021/12/20	1	61.70	3	61.00	61.40	-2	9,124	-0.02%
2021/12/17	1	62.00	5	61.40	61.30	-4	9,432	-0.04%
2021/12/16	3.6	62.11	0.9	61.90	61.80	2.7	10,123	0.03%
2021/12/15	2	61.80	2	61.95	61.90	0	10,653	0.00%
2021/12/14	8	61.39	13.3	61.34	61.00	-5.3	10,919	-0.05%
2021/12/13	4.2	62.44	9.2	61.73	61.60	-5	11,008	-0.05%
2021/12/10	3.2	63.40	0	0.00	63.20	3.2	11,117	0.03%
2021/12/09	4	64.37	2	64.30	64.00	2	11,358	0.02%
2021/12/08	2	64.55	0	0.00	64.10	2	11,789	0.02%
2021/12/07	8	64.14	3.2	64.15	64.40	4.8	12,028	0.04%
2021/12/06	13.3	63.18	2	63.10	63.00	11.3	12,160	0.09%
2021/12/03	3	63.90	0	0.00	63.40	3	12,276	0.02%
2021/12/02	6.2	63.97	6	63.87	63.70	0.2	12,428	0.00%
2021/12/01	3	64.43	2	64.85	64.80	1	12,676	0.01%
2021/11/30	8.2	65.06	0	0.00	64.20	8.2	12,675	0.06%
2021/11/29	2.4	62.78	66.7	62.70	63.80	-64.3	12,668	-0.51%
2021/11/26	7.5	65.30	24.7	65.22	64.90	-17.2	12,667	-0.14%
2021/11/25	2.1	66.99	0.5	66.80	66.70	1.7	12,678	0.01%
2021/11/24	0.5	66.78	1	66.50	66.90	-0.5	12,709	0.00%
2021/11/23	1.3	66.71	2	66.65	66.50	-0.7	12,738	-0.01%
2021/11/22	1	67.10	20	66.73	66.70	-19	12,707	-0.15%
2021/11/19	8.1	67.52	34	67.21	67.10	-25.9	12,660	-0.20%
2021/11/18	2.1	68.75	0	0.00	68.70	2.1	12,521	0.02%
2021/11/17	7.2	68.53	1.1	68.42	68.90	6.1	12,501	0.05%
2021/11/16	4.1	68.50	1	68.50	68.50	3.1	12,484	0.03%
2021/11/15	8.4	69.43	11.4	69.84	69.00	-3	12,470	-0.02%
2021/11/12	1.3	67.02	25.4	68.01	68.50	-24.1	12,312	-0.20%
2021/11/11	6.6	66.90	15.3	67.06	66.70	-8.8	12,278	-0.07%
2021/11/10	4.1	67.15	0	0.00	66.80	4.1	12,311	0.03%
2021/11/09	5.1	66.83	22.4	67.01	67.50	-17.3	12,330	-0.14%
2021/11/08	3	67.27	0	0.00	67.50	3	12,253	0.02%
2021/11/05	17	66.85	10.1	66.80	67.00	6.9	12,270	0.06%
2021/11/04	18.2	68.57	2	68.50	68.50	16.2	12,132	0.13%
2021/11/03	4	69.10	1.6	69.41	69.60	2.5	12,059	0.02%
2021/11/02	11.2	69.12	20.2	68.63	68.20	-8.9	11,962	-0.07%
2021/11/01	11.4	71.51	3.3	70.66	70.90	8.1	11,713	0.07%
2021/10/29	7	70.99	20	71.23	70.90	-13	11,593	-0.11%
2021/10/28	16	70.10	7	69.56	69.90	9	11,409	0.08%
2021/10/27	28.1	68.83	18.2	69.88	69.90	9.9	11,209	0.09%
2021/10/26	16.1	64.91	10.4	65.86	67.20	5.7	10,637	0.05%
2021/10/25	23.7	61.28	4	61.60	61.90	19.7	10,289	0.19%
2021/10/22	2	60.15	2.1	60.10	60.80	-0.1	10,202	0.00%
2021/10/21	0	58.30	3	58.17	58.20	-3	10,106	-0.03%
2021/10/20	5	56.84	1	56.90	57.30	4	10,103	0.04%
2021/10/19	0	0.00	1	56.50	57.00	-1	10,262	-0.01%
2021/10/18	9	56.70	2	56.55	56.40	7	10,314	0.07%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/14	3	54.63	0	0.00	54.50	3	10,443	0.03%
2021/10/13	3	54.73	1	55.30	54.80	2	10,588	0.02%
2021/10/12	6.5	55.57	1	55.30	55.30	5.5	10,583	0.05%
2021/10/08	4	56.78	8	57.10	56.80	-4	10,518	-0.04%
2021/10/07	0	56.29	0	0.00	56.40	0	10,529	0.00%
2021/10/06	17	56.46	2	57.25	55.30	15	10,674	0.14%
2021/10/05	6.2	55.09	0	0.00	56.00	6.2	10,724	0.06%
2021/10/04	6.3	55.84	5	55.46	55.30	1.3	10,856	0.01%
2021/10/01	9.2	56.28	2	56.15	56.00	7.2	11,058	0.06%
2021/09/30	2	57.60	0	0.00	57.40	2	11,098	0.02%
2021/09/29	10.1	57.45	1	57.80	57.40	9.1	11,014	0.08%
2021/09/28	3.1	57.96	12.3	57.31	57.90	-9.2	10,929	-0.08%
2021/09/27	37.3	57.17	28.7	56.23	56.10	8.6	10,701	0.08%
2021/09/24	31.2	60.14	1	59.80	59.80	30.2	10,230	0.29%
2021/09/23	42.5	60.97	5.1	61.05	61.10	37.4	9,950	0.38%
2021/09/22	18.2	81.49	54.4	81.10	82.30	-36.1	9,324	-0.39%
2021/09/17	3	84.03	12	84.47	85.00	-9	9,002	-0.10%
2021/09/16	15	83.92	4	85.08	83.90	11	8,754	0.13%
2021/09/15	12.2	84.12	28	84.62	84.60	-15.8	8,643	-0.18%
2021/09/14	4	82.55	5	81.54	83.50	-1	8,435	-0.01%
2021/09/13	21.1	83.34	4.2	82.40	81.50	16.9	8,187	0.21%
2021/09/10	2	80.65	15	80.26	81.20	-13	7,808	-0.17%
2021/09/09	3	76.57	8	77.19	78.50	-5	7,588	-0.07%
2021/09/08	5	75.04	1	75.60	75.10	4	7,397	0.05%
2021/09/07	25	75.76	11	75.08	76.10	14	7,242	0.19%
2021/09/06	13.1	72.94	19	73.31	73.60	-5.9	7,053	-0.08%
2021/09/03	4	70.18	11	70.62	69.90	-7	6,790	-0.10%
2021/09/02	31.1	69.55	7	69.43	69.40	24.1	6,743	0.36%
2021/09/01	19.2	71.21	18	71.26	71.30	1.2	6,592	0.02%
2021/08/31	1.1	69.19	11.9	68.01	69.30	-10.7	6,396	-0.17%
2021/08/30	2	67.45	2	67.50	67.60	0	6,261	0.00%
2021/08/27	3	66.70	0	0.00	66.90	3	6,208	0.05%
2021/08/26	1	65.20	0	0.00	65.30	1	6,145	0.02%
2021/08/25	2	65.25	1	65.10	65.40	1	6,158	0.02%
2021/08/24	1	64.70	0	0.00	64.80	1	6,142	0.02%
2021/08/23	0	0.00	3	64.80	64.80	-3	6,169	-0.05%
2021/08/20	0	0.00	1	63.00	63.00	-1	6,168	-0.02%
2021/08/19	5	64.10	0	0.00	63.60	5	6,197	0.08%
2021/08/18	5	65.10	6	64.63	65.40	-1	6,155	-0.02%
2021/08/17	6	64.10	0	0.00	63.50	6	6,094	0.10%
2021/08/16	3	66.20	5	67.30	65.90	-2	6,041	-0.03%
2021/08/13	6.2	67.49	0	0.00	67.80	6.2	5,959	0.10%
2021/08/12	1	66.70	0	0.00	67.00	1	5,897	0.02%
2021/08/11	1	65.50	11	65.01	65.30	-10	5,920	-0.17%
2021/08/10	0	0.00	0.1	64.70	64.50	-0.1	5,951	0.00%
2021/08/09	0	0.00	2	65.00	64.90	-2	6,139	-0.03%
2021/08/05	0	0.00	1	64.90	64.70	-1	6,402	-0.02%
2021/08/03	1	63.60	0	0.00	64.30	1	6,917	0.01%
2021/08/02	51	63.01	2	62.85	63.60	49	7,003	0.70%
2021/07/30	0	0.00	4	62.38	62.40	-4	6,997	-0.06%
2021/07/29	4.1	61.60	0	0.00	62.20	4.1	7,027	0.06%
2021/07/28	2	61.20	4.5	61.07	61.40	-2.5	7,070	-0.04%
2021/07/27	3	63.26	6	63.08	62.10	-3	7,230	-0.04%
2021/07/23	4	65.88	3	65.30	66.40	1	7,135	0.01%
2021/07/22	4.2	65.09	3	65.00	65.00	1.2	6,977	0.02%
2021/07/21	2	65.70	2	65.00	65.10	0	6,938	0.00%
2021/07/20	1.8	65.80	0	0.00	65.80	1.8	6,906	0.03%
2021/07/19	8	67.04	4	66.73	66.60	4	6,888	0.06%
2021/07/16	1	64.70	1	65.40	65.60	0	6,921	0.00%
2021/07/15	4	64.63	0	0.00	64.80	4	6,945	0.06%
2021/07/14	8.2	62.69	0	0.00	63.30	8.2	6,955	0.12%
2021/07/13	8.7	64.72	0	0.00	64.00	8.7	7,001	0.12%
2021/07/12	7	64.13	6.2	64.82	65.40	0.8	6,962	0.01%
2021/07/09	2	62.75	6	62.38	62.90	-4	6,865	-0.06%
2021/07/08	13	61.29	14	62.26	62.90	-1	6,744	-0.01%
2021/07/07	0.5	59.30	3	58.93	59.10	-2.5	6,524	-0.04%
2021/07/06	1.5	56.99	2	57.00	56.80	-0.5	6,403	-0.01%
2021/07/02	1	56.60	0	0.00	56.40	1	6,586	0.02%
2021/07/01	11	56.54	0	0.00	56.60	11	6,649	0.17%
2021/06/29	7	56.87	2	56.60	56.70	5	6,807	0.07%
2021/06/28	6	56.38	33	56.15	57.60	-27	6,848	-0.39%
2021/06/25	6	54.72	11	54.90	54.80	-5	6,779	-0.07%
2021/06/24	0	0.00	11	54.50	54.20	-11	7,383	-0.15%
2021/06/23	0	0.00	17	54.00	54.00	-17	7,402	-0.23%
2021/06/22	1	54.00	18	54.06	53.80	-17	7,489	-0.23%
2021/06/21	2	54.10	5	54.26	53.90	-3	7,565	-0.04%
2021/06/18	2	53.35	3	53.40	54.00	-1	7,566	-0.01%
2021/06/17	11	53.20	1	53.20	53.20	10	7,575	0.13%
2021/06/16	10	53.40	0	0.00	53.40	10	7,669	0.13%
2021/06/15	1	53.50	2.2	53.56	53.70	-1.2	7,756	-0.02%
2021/06/11	4	53.25	4	53.25	53.20	0	7,884	0.00%
2021/06/10	1	52.20	2	52.15	52.30	-1	7,938	-0.01%
2021/06/09	0	52.22	0	0.00	52.10	0	7,982	0.00%
2021/06/07	3	52.07	0	0.00	52.20	3	8,253	0.04%
2021/06/04	4	52.45	1	52.50	52.50	3	8,346	0.04%
2021/06/03	3	52.60	0	52.70	52.70	3	8,488	0.04%
2021/06/02	4.1	52.36	11	52.59	52.50	-6.9	8,578	-0.08%
2021/06/01	1	52.50	1	52.50	52.50	0	8,588	0.00%
2021/05/31	3	52.40	1	52.60	52.50	2	8,689	0.02%
2021/05/28	1.5	52.57	1	52.40	52.40	0.5	8,738	0.01%
2021/05/27	0	0.00	6	51.80	52.00	-6	8,795	-0.07%
2021/05/26	3.5	51.66	21	51.80	51.80	-17.5	8,838	-0.20%
2021/05/25	5	51.80	0	0.00	51.70	5	8,879	0.06%
2021/05/24	8	51.45	3	51.60	51.50	5	8,946	0.06%
2021/05/20	0	0.00	1	50.90	51.00	-1	9,068	-0.01%
2021/05/19	2	51.45	5	51.24	51.20	-3	9,040	-0.03%
2021/05/18	1	50.60	4	50.33	51.00	-3	9,037	-0.03%
2021/05/17	10	49.40	23	49.22	48.45	-13	8,988	-0.14%
2021/05/14	13	51.42	15	51.89	51.00	-2	8,783	-0.02%
2021/05/13	24	50.19	20	49.80	49.85	4	8,642	0.05%
2021/05/12	89	50.40	27	50.61	50.20	62	8,526	0.73%
2021/05/11	57	53.98	27	54.75	53.80	30	8,165	0.37%
2021/05/10	17	54.41	25	54.44	54.60	-8	7,961	-0.10%
2021/05/07	1	53.20	1	53.30	53.50	0	7,907	0.00%
2021/05/06	1	53.00	0	0.00	53.00	1	7,904	0.01%
2021/05/05	2	52.45	5	52.72	52.50	-3	7,852	-0.04%
2021/05/04	64	53.29	33.2	52.53	52.20	30.9	7,773	0.40%
2021/05/03	0	0.00	11	53.54	53.10	-11	7,497	-0.15%
2021/04/29	18	53.37	1.9	53.29	53.10	16.1	7,427	0.22%
2021/04/28	9	53.80	2	53.85	53.70	7	7,378	0.09%
2021/04/27	10	53.70	0	0.00	54.10	10	7,421	0.13%
2021/04/26	11	54.06	9	54.37	54.30	2	7,393	0.03%
2021/04/23	10	53.05	5	53.10	53.20	5	7,335	0.07%
2021/04/22	6.1	53.40	1	54.60	52.70	5.1	7,311	0.07%
2021/04/21	11	53.95	12.2	53.88	54.10	-1.2	7,133	-0.02%
2021/04/20	1	52.80	1	53.00	53.10	0	7,055	0.00%
2021/04/19	6	53.10	1.1	52.41	53.10	4.9	7,025	0.07%
2021/04/16	2.2	50.73	4	50.33	51.40	-1.9	6,894	-0.03%
2021/04/15	2	50.00	9	50.01	50.10	-7	6,783	-0.10%
2021/04/14	0.1	49.81	9.2	49.73	49.55	-9.2	6,728	-0.14%
2021/04/13	2	50.30	5	50.16	49.85	-3	6,716	-0.04%
2021/04/12	2	49.75	0	0.00	49.95	2	6,649	0.03%
2021/04/09	18	49.42	0	0.00	49.45	18	6,629	0.27%
2021/04/08	14.1	49.99	5	49.80	49.80	9.1	6,544	0.14%
2021/04/07	1	49.90	4	49.98	50.00	-3	6,455	-0.05%
2021/04/06	11	50.16	27	49.96	50.00	-16	6,395	-0.25%
2021/04/01	11	49.28	7	49.40	49.60	4	6,285	0.06%
2021/03/31	7	49.32	10	49.54	49.50	-3	6,175	-0.05%
2021/03/30	9.2	48.66	17	48.69	48.90	-7.8	6,036	-0.13%
2021/03/29	65.1	48.46	46	48.87	48.85	19.1	5,902	0.32%
2021/03/26	0	0.00	6	45.58	45.75	-6	5,279	-0.11%
2021/03/25	0	0.00	2.3	44.61	45.20	-2.3	5,226	-0.04%
2021/03/24	11	44.56	7	44.89	44.40	4	5,136	0.08%
2021/03/23	1	44.85	3	44.95	45.20	-2	5,052	-0.04%
2021/03/22	3	44.70	0	0.00	44.85	3	5,014	0.06%
2021/03/19	19.5	44.52	5	44.31	44.55	14.5	4,970	0.29%
2021/03/18	10	45.24	6	44.93	45.15	4	4,895	0.08%
2021/03/17	14	44.88	17	45.13	45.30	-3	4,839	-0.06%
2021/03/16	1	44.10	26.2	44.32	44.40	-25.2	4,730	-0.53%
2021/03/15	5	43.30	2	43.53	43.75	3	4,852	0.06%
2021/03/12	6	43.32	30	43.50	43.30	-24	4,930	-0.49%
2021/03/11	5.1	43.95	3	43.98	43.80	2.1	4,909	0.04%
2021/03/10	7	43.86	3	43.83	43.85	4	4,774	0.08%
2021/03/09	104	43.18	55.3	43.10	43.50	48.7	4,695	1.04%	大買/
2021/03/08	5	42.68	1	42.65	42.75	4	4,623	0.09%
2021/03/05	0	0.00	1	42.00	42.15	-1	4,621	-0.02%
2021/03/04	1	42.30	4	42.16	42.20	-3	4,853	-0.06%
2021/03/03	1	42.00	1	42.15	42.05	0	4,788	0.00%
2021/03/02	11	41.87	0	0.00	41.60	11	4,714	0.23%
2021/02/26	1.5	41.53	2	41.50	41.70	-0.5	4,687	-0.01%
2021/02/25	1	41.70	2	41.55	41.65	-1	4,612	-0.02%
2021/02/24	18	41.97	16	42.10	41.45	2	4,608	0.04%
2021/02/23	6	41.43	2.5	41.66	41.75	3.5	4,563	0.08%
2021/02/22	33.1	41.21	4.1	41.19	41.20	29	4,583	0.63%
2021/02/19	1.2	40.68	3	40.67	40.90	-1.8	4,526	-0.04%
2021/02/18	0	0.00	1	40.25	40.90	-1	4,534	-0.02%
2021/02/17	0	0.00	17	40.15	40.20	-17	4,507	-0.38%
2021/02/05	1	39.50	0	0.00	39.50	1	4,506	0.02%
2021/02/04	3	39.22	0	0.00	39.45	3	4,576	0.07%
2021/02/03	2.1	39.16	1	39.10	39.10	1.1	4,711	0.02%
2021/02/02	0	39.25	0	0.00	39.25	0	4,806	0.00%
2021/02/01	0	0.00	1	38.80	38.80	-1	4,840	-0.02%
2021/01/29	16.1	38.85	9.7	38.86	38.75	6.4	4,864	0.13%
2021/01/28	1	39.30	11	39.33	39.25	-10	4,838	-0.21%
2021/01/27	1	39.75	2	39.50	39.50	-1	4,832	-0.02%
2021/01/26	2.1	39.72	0	0.00	39.50	2.1	4,866	0.04%
2021/01/25	2	39.63	2.3	39.61	39.70	-0.3	4,884	-0.01%
2021/01/22	2.1	39.50	3	39.50	39.60	-0.9	4,948	-0.02%
2021/01/21	0.1	39.55	0	0.00	39.50	0.1	5,016	0.00%
2021/01/20	17.1	39.52	0	0.00	39.35	17.1	5,139	0.33%
2021/01/19	2.1	40.12	4.5	40.09	40.00	-2.4	5,446	-0.04%
2021/01/18	2.1	40.00	3	40.15	40.20	-0.9	5,425	-0.02%
2021/01/15	5.1	40.28	20	40.27	40.25	-14.9	5,380	-0.28%
2021/01/14	1.1	40.75	6	40.75	40.70	-4.9	5,366	-0.09%
2021/01/13	2.3	40.65	1	40.70	40.70	1.3	5,365	0.02%
2021/01/12	12	40.63	2	40.70	40.50	10	5,374	0.19%
2021/01/11	0.1	40.55	3	40.62	40.65	-2.9	5,350	-0.06%
2021/01/08	0.1	40.35	0	0.00	40.35	0.1	5,361	0.00%
2021/01/07	1.6	40.38	2.7	40.29	40.25	-1.1	5,373	-0.02%
2021/01/06	3.1	40.36	13.5	40.34	40.20	-10.4	5,376	-0.19%
2021/01/05	0.1	40.75	1	40.75	40.70	-0.9	5,327	-0.02%
2021/01/04	6.1	40.73	2	40.80	40.70	4.1	5,346	0.08%
2020/12/31	1.1	40.85	1	40.90	40.90	0.1	5,360	0.00%
2020/12/30	1	40.80	3	40.78	40.75	-2	5,371	-0.04%
2020/12/29	23	40.65	0	0.00	40.60	23	5,378	0.43%
2020/12/28	3	40.55	1	40.65	40.55	2	5,409	0.04%
2020/12/25	0.1	40.60	7	40.61	40.60	-6.9	5,433	-0.13%
2020/12/24	0	0.00	3	40.45	40.60	-3	5,530	-0.05%
2020/12/23	3	40.17	0	0.00	40.10	3	5,534	0.05%
2020/12/22	2	40.50	0	0.00	40.25	2	5,545	0.04%
2020/12/21	0	0.00	13	40.54	40.60	-13	5,573	-0.23%
2020/12/17	2.1	40.65	2	40.63	40.75	0.1	5,590	0.00%
2020/12/15	1	40.60	0	0.00	40.45	1	5,575	0.02%
2020/12/14	5	40.52	0	0.00	40.45	5	5,559	0.09%
2020/12/11	1	40.65	1	40.45	40.55	0	5,568	0.00%
2020/12/10	0	0.00	2.5	40.16	40.35	-2.5	5,520	-0.05%
2020/12/09	9.5	40.39	32	40.37	40.40	-22.5	5,490	-0.41%
2020/12/08	5	41.39	6	41.52	41.20	-1	5,326	-0.02%
2020/12/07	2	41.73	4	41.89	41.75	-2	5,223	-0.04%
2020/12/04	1	41.50	1	41.45	41.55	0	5,175	0.00%
2020/12/03	3	41.32	6	41.43	41.45	-3	5,148	-0.06%
2020/12/02	6.3	41.43	0	41.50	41.25	6.2	5,134	0.12%
2020/12/01	8	41.64	2	41.95	41.65	6	5,124	0.12%
2020/11/30	2	41.93	10	41.89	42.05	-8	5,073	-0.16%
2020/11/27	2.2	41.11	0	0.00	41.35	2.2	4,872	0.05%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	3	40.93	40	41.00	40.80	-37	5,174	-0.72%
2020/11/24	3	41.08	2	41.15	41.00	1	5,340	0.02%
2020/11/23	1	41.35	2	41.35	41.30	-1	5,495	-0.02%
2020/11/20	3	41.20	2	41.28	41.40	1	5,501	0.02%
2020/11/19	5.4	41.49	9	41.45	41.40	-3.6	5,590	-0.06%
2020/11/18	1.5	40.93	11.5	40.91	40.95	-10	5,553	-0.18%
2020/11/17	0	0.00	3.2	40.91	40.85	-3.2	5,622	-0.06%
2020/11/16	12	40.85	3	40.85	40.80	9	5,871	0.15%
2020/11/13	3	40.67	4	40.63	40.70	-1	6,573	-0.02%
2020/11/12	26	41.04	4	41.29	40.85	22	6,742	0.33%
2020/11/11	4	40.85	17	41.28	41.40	-13	6,913	-0.19%
2020/11/10	4	40.55	5	40.90	40.65	-1	6,835	-0.01%
2020/11/09	1	40.20	0	0.00	40.20	1	6,776	0.01%
2020/11/06	1	40.40	2	40.13	40.05	-1	6,781	-0.01%
2020/11/05	6	40.31	1	40.25	40.25	5	6,780	0.07%
2020/11/04	0	40.00	2	39.85	40.00	-2	6,756	-0.03%
2020/11/03	2	40.05	4	40.16	40.05	-2	6,766	-0.03%
2020/11/02	0.1	39.65	3	39.65	39.70	-2.9	6,788	-0.04%
2020/10/30	3	39.88	12	40.01	39.50	-9	6,796	-0.13%
2020/10/29	10	39.86	4.5	39.99	40.05	5.5	6,757	0.08%
2020/10/28	26	40.64	2	40.45	40.55	24	6,752	0.36%
2020/10/27	33	40.85	35.8	40.43	41.05	-2.8	6,679	-0.04%
2020/10/26	0	0.00	4	38.96	38.75	-4	6,324	-0.06%
2020/10/23	10	38.80	1	38.90	38.70	9	6,412	0.14%
2020/10/22	2	38.50	1	38.85	38.85	1	6,459	0.02%
2020/10/21	3.1	38.70	55	38.60	38.55	-51.9	6,530	-0.79%
2020/10/20	0	0.00	1	38.50	38.50	-1	6,543	-0.02%
2020/10/19	0	0.00	2	38.50	38.55	-2	6,523	-0.03%
2020/10/16	4	38.35	2	38.20	38.20	2	6,513	0.03%
2020/10/15	3	38.67	2	38.58	38.55	1	6,509	0.02%
2020/10/14	2	38.93	2	38.95	38.95	0	6,508	0.00%
2020/10/13	0	0.00	2	38.98	38.95	-2	6,644	-0.03%
2020/10/12	2	39.10	6.5	39.08	38.85	-4.5	6,755	-0.07%
2020/10/08	3.3	39.30	5	39.58	39.30	-1.7	6,856	-0.02%
2020/10/07	2	39.75	2	39.80	39.75	0	6,888	0.00%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/10/05	2	39.20	0	0.00	39.25	2	6,954	0.03%
2020/09/30	1	38.80	3	38.63	38.90	-2	6,943	-0.03%
2020/09/29	1.5	38.85	0	0.00	38.85	1.5	6,951	0.02%
2020/09/25	6	39.60	0	0.00	39.30	6	6,921	0.09%
2020/09/24	2	39.50	13	39.42	39.40	-11	6,959	-0.16%
2020/09/23	1	40.50	0	0.00	40.20	1	7,020	0.01%
2020/09/22	2	40.83	0	0.00	40.85	2	7,024	0.03%
2020/09/15	0	0.00	10	41.45	41.45	-10	7,051	-0.14%
2020/09/14	6	41.45	0	0.00	41.55	6	7,072	0.08%
2020/09/11	15	41.31	11	41.38	41.30	4	7,096	0.06%
2020/09/10	0	0.00	3	41.30	41.10	-3	7,073	-0.04%
2020/09/09	0	0.00	0.7	41.50	41.40	-0.7	7,137	-0.01%
2020/09/08	0	0.00	5	41.59	41.40	-5	7,177	-0.07%
2020/09/07	1	41.70	6	41.88	41.45	-5	7,272	-0.07%
2020/09/04	1	41.50	0	0.00	41.50	1	7,403	0.01%
2020/09/03	0	0.00	6	41.77	41.80	-6	7,475	-0.08%
2020/09/02	0.5	41.70	0	0.00	41.45	0.5	7,464	0.01%
2020/09/01	11	41.86	11	41.90	41.85	0	7,474	0.00%
2020/08/31	7	42.55	12	42.74	43.20	-5	7,377	-0.07%
2020/08/28	24	41.72	6	41.22	42.20	18	7,189	0.25%
2020/08/27	8	39.75	11	40.07	40.05	-3	7,080	-0.04%
2020/08/26	1	39.25	1	39.30	39.35	0	6,946	0.00%
2020/08/25	3.6	39.16	15	39.06	39.00	-11.4	6,912	-0.16%
2020/08/24	2	38.05	2	38.30	37.85	0	6,825	0.00%
2020/08/21	5	38.10	16	38.14	38.25	-11	6,772	-0.16%
2020/08/20	8	37.55	4	37.41	37.45	4	6,713	0.06%
2020/08/19	48	37.82	7.2	39.12	39.05	40.8	6,444	0.63%
2020/08/18	2	54.40	4	54.60	54.70	-2	5,689	-0.04%
2020/08/17	5	53.70	9	53.70	54.40	-4	5,504	-0.07%
2020/08/14	13	53.08	2	52.95	53.10	11	5,306	0.21%
2020/08/12	0	0.00	3	52.40	53.00	-3	5,247	-0.06%
2020/08/11	2	52.75	4	53.00	52.70	-2	5,238	-0.04%
2020/08/07	1	53.20	1	52.80	53.00	0	5,258	0.00%
2020/08/06	5	53.40	0	0.00	53.40	5	5,230	0.10%
2020/08/05	2	52.20	2	52.40	53.00	0	5,195	0.00%
2020/08/04	11	52.09	0	0.00	52.20	11	5,175	0.21%
2020/08/03	3	52.10	0	0.00	52.20	3	5,146	0.06%
2020/07/31	1	51.00	6	51.10	50.80	-5	5,063	-0.10%
2020/07/30	5	49.50	1	48.95	50.10	4	5,001	0.08%
2020/07/29	3	49.25	7	48.50	49.50	-4	4,963	-0.08%
2020/07/28	4	46.79	3	46.27	47.00	1	4,892	0.02%
2020/07/27	8	47.07	4	46.91	46.40	4	4,893	0.08%
2020/07/24	1	48.60	0	0.00	48.50	1	4,848	0.02%
2020/07/23	0	0.00	2	49.80	49.45	-2	4,880	-0.04%
2020/07/22	7	50.00	0	0.00	49.90	7	4,941	0.14%
2020/07/21	1	49.20	1	49.80	50.20	0	4,939	0.00%
2020/07/20	0	0.00	2	48.80	48.95	-2	4,914	-0.04%
2020/07/17	3	50.70	1	50.00	49.55	2	4,874	0.04%
2020/07/16	2	51.60	0	0.00	51.20	2	4,761	0.04%
2020/07/15	0	0.00	7	54.11	53.80	-7	4,637	-0.15%
2020/07/14	4	53.75	0	0.00	54.00	4	4,523	0.09%
2020/07/13	2	53.80	6.8	53.76	53.60	-4.8	4,460	-0.11%
2020/07/10	13	53.52	0	0.00	53.00	13	4,428	0.29%
2020/07/09	11	54.40	14	54.36	54.30	-3	4,373	-0.07%
2020/07/08	1	54.10	2	54.40	54.60	-1	4,335	-0.02%
2020/07/07	11	53.90	0	0.00	54.20	11	4,296	0.26%
2020/07/06	5	54.02	10	54.00	54.10	-5	4,287	-0.12%
2020/07/03	18	53.70	2	53.60	53.50	16	4,273	0.37%
2020/07/02	9	53.83	15	53.13	54.00	-6	4,302	-0.14%
2020/07/01	3	51.77	12	51.56	51.70	-9	4,350	-0.21%
2020/06/30	3	50.50	8	50.74	51.10	-5	4,565	-0.11%
2020/06/29	0.3	50.30	7	50.23	50.30	-6.7	4,533	-0.15%
2020/06/24	1	50.80	0	0.00	50.60	1	4,515	0.02%
2020/06/23	4	50.60	16	50.32	50.60	-12	4,522	-0.27%
2020/06/22	0	0.00	1	50.30	50.50	-1	4,536	-0.02%
2020/06/19	2	50.20	0	0.00	50.20	2	4,583	0.04%
2020/06/18	2	50.10	1	50.50	50.30	1	4,597	0.02%
2020/06/17	3	49.95	1	50.00	49.85	2	4,584	0.04%
2020/06/16	17	50.20	1	50.00	50.20	16	4,617	0.35%
2020/06/15	2	50.05	1	50.00	49.95	1	4,641	0.02%
2020/06/12	6	49.38	7	48.98	49.80	-1	4,626	-0.02%
2020/06/11	7	50.51	6	50.75	50.10	1	4,573	0.02%
2020/06/10	1	51.00	25	50.85	51.40	-24	4,436	-0.54%
2020/06/09	10	49.48	2	49.53	49.40	8	4,373	0.18%
2020/06/08	10	49.59	9	49.46	49.60	1	4,375	0.02%
2020/06/05	3	48.55	4	48.68	48.75	-1	4,314	-0.02%
2020/06/04	6	48.20	1	47.90	48.20	5	4,284	0.12%
2020/06/03	8	48.33	6	48.23	48.30	2	4,290	0.05%
2020/06/02	3	46.90	11	46.90	47.30	-8	4,169	-0.19%
2020/06/01	0	0.00	13	46.15	46.05	-13	4,098	-0.32%
2020/05/29	6	45.60	1	45.95	45.70	5	4,059	0.12%
2020/05/28	18	46.03	2	45.98	45.75	16	3,998	0.40%
2020/05/27	2	46.00	10	46.15	46.10	-8	3,962	-0.20%
2020/05/26	0	0.00	19	45.70	45.75	-19	3,934	-0.48%
2020/05/25	3	44.98	13	45.30	45.30	-10	3,901	-0.26%
2020/05/22	7	45.13	1	45.50	45.00	6	3,892	0.15%
2020/05/21	16	45.75	5	45.59	45.80	11	3,845	0.29%
2020/05/20	3	45.08	1	45.00	45.00	2	3,794	0.05%
2020/05/19	0	0.00	2	45.20	45.25	-2	3,756	-0.05%
2020/05/18	9	44.52	1	44.55	44.65	8	3,691	0.22%
2020/05/15	0	0.00	4	44.40	44.35	-4	3,640	-0.11%
2020/05/14	3	43.82	0	0.00	43.65	3	3,569	0.08%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/05/12	6	43.93	0	0.00	43.85	6	3,524	0.17%
2020/05/11	4	44.30	2	44.30	44.30	2	3,489	0.06%
2020/05/08	0	0.00	4	44.04	43.95	-4	3,459	-0.12%
2020/05/06	0	0.00	1	43.60	43.55	-1	3,443	-0.03%
2020/05/05	3	43.85	3	43.60	43.80	0	3,424	0.00%
2020/05/04	12	43.74	2	43.75	43.75	10	3,409	0.29%
2020/04/30	9	44.63	2	44.60	44.60	7	3,406	0.21%
2020/04/29	7	44.69	3	44.83	44.65	4	3,369	0.12%
2020/04/28	4	43.34	8	43.35	43.95	-4	3,313	-0.12%
2020/04/27	12	42.74	19	42.47	42.75	-7	3,294	-0.21%
2020/04/24	2	41.75	0	0.00	41.70	2	3,219	0.06%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/22	2	40.95	0	0.00	41.55	2	3,177	0.06%
2020/04/21	2	41.30	2	41.30	41.20	0	3,165	0.00%
2020/04/17	5	41.95	3	42.20	41.80	2	3,106	0.06%
2020/04/16	0.3	41.95	0	0.00	41.95	0.3	3,052	0.01%
2020/04/15	4	42.04	4	41.98	41.95	0	3,021	0.00%
2020/04/14	0	0.00	3	41.62	41.65	-3	2,977	-0.10%
2020/04/13	1	41.30	5	41.55	41.25	-4	2,954	-0.14%
2020/04/10	1	41.45	2	41.35	41.45	-1	2,942	-0.03%
2020/04/09	6	41.65	0	0.00	41.30	6	2,923	0.21%
2020/04/08	1	41.30	0	0.00	41.75	1	2,875	0.03%
2020/04/07	6	41.47	30	41.35	41.30	-24	2,832	-0.85%
2020/04/06	24	41.68	5	42.01	41.95	19	2,735	0.69%
2020/04/01	29	41.87	4	42.00	42.00	25	2,553	0.98%
2020/03/30	1	34.30	1	34.90	34.75	0	2,288	0.00%
2020/03/27	0	0.00	4	35.01	34.80	-4	2,431	-0.16%
2020/03/26	0	0.00	5	33.80	33.75	-5	2,530	-0.20%
2020/03/25	6	32.66	1	33.10	33.40	5	2,631	0.19%
2020/03/24	2.3	31.54	13	31.53	31.45	-10.8	2,628	-0.41%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	2	31.33	0.2	31.30	31.20	1.8	2,635	0.07%
2020/03/19	6.5	30.43	5	31.05	30.10	1.5	2,616	0.06%
2020/03/18	2.5	33.94	0	0.00	33.40	2.5	2,512	0.10%
2020/03/17	5	34.26	0	0.00	34.05	5	2,453	0.20%
2020/03/16	2	36.03	0	0.00	35.90	2	2,400	0.08%
2020/03/13	4	36.23	7	36.64	37.45	-3	2,383	-0.13%
2020/03/12	4	39.66	0	0.00	39.40	4	2,313	0.17%
2020/03/11	0	0.00	2	40.60	40.70	-2	2,278	-0.09%
2020/03/10	0	0.00	1	39.95	40.35	-1	2,289	-0.04%
2020/03/09	5	40.54	0	0.00	40.30	5	2,273	0.22%
2020/03/06	0	0.00	3	41.85	41.75	-3	2,220	-0.14%
2020/03/05	4	42.60	0	0.00	42.60	4	2,215	0.18%
2020/03/03	5	41.69	0	0.00	41.65	5	2,272	0.22%
2020/03/02	0	0.00	5	41.20	41.15	-5	2,277	-0.22%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	4	41.65	41.75	-4	2,344	-0.17%
2020/02/24	0.5	41.95	0	0.00	41.85	0.5	2,350	0.02%
2020/02/21	0.6	42.30	2	42.55	42.30	-1.4	2,371	-0.06%
2020/02/17	0.3	42.55	1	42.70	42.55	-0.7	2,669	-0.03%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/12	2	42.60	0	0.00	42.60	2	2,724	0.07%
2020/02/11	2	42.40	3	42.35	42.30	-1	2,738	-0.04%
2020/02/07	0	0.00	1	42.15	42.10	-1	2,780	-0.04%
2020/02/06	1	42.55	0	0.00	42.70	1	2,780	0.04%
2020/02/04	6.5	41.76	0	0.00	41.70	6.5	2,775	0.23%
2020/01/31	1	42.30	0	0.00	42.45	1	2,736	0.04%
2020/01/30	2	42.15	0	0.00	42.10	2	2,738	0.07%
2020/01/20	2	45.48	0	0.00	45.45	2	2,685	0.07%
2020/01/17	2	44.95	0	0.00	44.95	2	2,685	0.07%
2020/01/16	1	45.15	0	0.00	44.95	1	2,734	0.04%
2020/01/15	4	45.10	0	0.00	45.10	4	2,781	0.14%
2020/01/14	2	45.55	0	0.00	45.25	2	2,790	0.07%
2020/01/13	2	45.28	0	0.00	45.35	2	2,805	0.07%
2020/01/10	11	44.85	0	0.00	44.95	11	2,826	0.39%
2020/01/08	1	44.10	7	44.25	44.10	-6	2,905	-0.21%
2020/01/03	0.3	45.10	0	0.00	45.10	0.3	2,925	0.01%
2020/01/02	2	45.28	0	0.00	45.15	2	2,945	0.07%
2019/12/31	2	45.30	1	45.25	45.20	1	2,974	0.03%
2019/12/30	2	45.50	4	45.70	45.50	-2	2,964	-0.07%
2019/12/27	1.8	45.40	0	0.00	45.40	1.8	2,945	0.06%
2019/12/26	0	0.00	1	45.15	45.15	-1	2,932	-0.03%
2019/12/25	1	45.15	0.7	45.20	45.20	0.3	2,932	0.01%
2019/12/24	11	44.36	0	0.00	44.70	11	2,909	0.38%
2019/12/23	1	44.85	2	44.50	43.90	-1	2,739	-0.04%
2019/12/20	4	44.78	2	44.35	43.90	2	2,586	0.08%
2019/12/19	7	44.26	1	44.80	44.30	6	2,435	0.25%
2019/12/18	10	45.20	0	0.00	44.90	10	2,377	0.42%
2019/12/17	4	45.64	0	0.00	45.60	4	2,336	0.17%
2019/12/16	1	46.25	7	46.30	45.80	-6	2,299	-0.26%
2019/12/12	0	0.00	1	45.65	45.55	-1	2,231	-0.04%
2019/12/11	0	0.00	1	45.50	45.50	-1	2,220	-0.05%
2019/12/10	1	45.60	0	0.00	45.65	1	2,205	0.05%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	3	45.87	0	0.00	45.80	3	2,178	0.14%
2019/12/05	2	45.90	2	46.55	45.85	0	2,159	0.00%
2019/11/29	2	45.85	2	45.80	45.60	0	2,116	0.00%
2019/11/28	1	46.90	0	0.00	46.35	1	2,073	0.05%
2019/11/27	2	46.35	1	46.45	46.45	1	2,060	0.05%
2019/11/25	2	46.35	0	0.00	46.75	2	1,976	0.10%
2019/11/22	0	0.00	6	46.59	46.45	-6	1,992	-0.30%
2019/11/21	1	47.05	2	46.93	46.85	-1	1,970	-0.05%
2019/11/19	0	0.00	1	47.45	47.40	-1	1,928	-0.05%
2019/11/18	1	48.10	1	48.25	47.65	0	1,887	0.00%
2019/11/15	2.3	48.33	3	48.22	48.15	-0.7	1,869	-0.04%
2019/11/14	8	48.38	2	48.03	48.30	6	1,824	0.33%
2019/11/13	0	0.00	4	46.38	45.80	-4	1,658	-0.24%
2019/11/12	2	46.60	1	46.50	46.70	1	1,703	0.06%
2019/11/07	0	0.00	1	47.30	47.45	-1	1,768	-0.06%
2019/11/05	0	0.00	1	46.80	46.70	-1	1,727	-0.06%
2019/11/01	0	0.00	1	46.50	46.50	-1	1,738	-0.06%
2019/10/29	1	46.40	4	46.45	45.90	-3	1,724	-0.17%
2019/10/28	1	46.50	0	0.00	46.60	1	1,706	0.06%
2019/10/25	1	46.45	1.3	46.44	46.55	-0.3	1,690	-0.02%
2019/10/24	1	46.30	10	46.40	46.75	-9	1,682	-0.53%
2019/10/23	0	0.00	64	45.94	45.95	-64	1,629	-3.93%
2019/10/22	0	0.00	2	45.60	45.25	-2	1,598	-0.13%
2019/10/21	2	45.53	1	45.75	45.75	1	1,589	0.06%
2019/10/18	2.3	45.16	1	45.45	45.50	1.3	1,569	0.08%
2019/10/17	0	0.00	6	45.00	45.30	-6	1,529	-0.39%
2019/10/16	2	44.48	0	0.00	44.45	2	1,472	0.14%
2019/10/15	2	44.08	1	44.30	44.30	1	1,464	0.07%
2019/10/08	1	43.70	0	0.00	43.60	1	1,423	0.07%
2019/09/27	0	0.00	1	41.60	41.50	-1	1,438	-0.07%
2019/09/20	0	0.00	1	42.30	42.10	-1	1,471	-0.07%
2019/09/18	0	0.00	2	42.90	43.15	-2	1,595	-0.13%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/04	1	42.85	0	0.00	43.00	1	2,019	0.05%
2019/09/03	0	0.00	1	42.85	42.50	-1	2,025	-0.05%
2019/09/02	1	42.55	0	0.00	42.85	1	2,029	0.05%
2019/08/26	2	42.80	0.1	42.45	42.45	1.9	2,026	0.09%
2019/08/21	1	42.75	0	0.00	42.85	1	2,063	0.05%
2019/08/16	1	43.15	1	43.55	43.20	0	2,045	0.00%
2019/08/15	1	43.10	1	43.25	43.40	0	2,022	0.00%
2019/08/14	0	0.00	1	42.95	42.75	-1	1,953	-0.05%
2019/08/12	0	0.00	1	41.85	42.40	-1	1,881	-0.05%
2019/08/07	0.6	40.55	0	0.00	40.40	0.6	1,889	0.03%
2019/08/06	2	40.85	0	0.00	40.80	2	1,915	0.10%
2019/08/05	0	0.00	5	40.05	40.00	-5	1,920	-0.26%
2019/08/02	1.2	40.43	0	0.00	40.35	1.2	1,920	0.06%
2019/08/01	0	0.00	4	41.25	41.10	-4	1,943	-0.21%
2019/07/30	1	42.05	0	0.00	41.50	1	1,962	0.05%
2019/07/24	2	41.33	0	0.00	41.05	2	1,976	0.10%
2019/07/23	0.4	41.75	0	0.00	41.70	0.4	1,963	0.02%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	1	41.90	3	41.90	41.85	-2	1,976	-0.10%
2019/07/18	2	41.48	0	0.00	41.60	2	1,987	0.10%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/16	2	41.73	1	41.85	41.85	1	1,986	0.05%
2019/07/12	0	0.00	1	42.30	42.30	-1	2,069	-0.05%
2019/07/11	0.5	42.60	0	0.00	42.60	0.5	2,087	0.02%
2019/07/10	0	42.55	0	0.00	42.55	0	2,116	0.00%
2019/07/08	3	42.42	0	0.00	42.50	3	2,145	0.14%
2019/07/04	0	0.00	1	44.50	44.55	-1	2,199	-0.05%
2019/07/03	0.3	44.20	0	0.00	44.25	0.3	2,199	0.01%
2019/07/02	1	44.05	0	0.00	43.90	1	2,245	0.04%
2019/07/01	0	0.00	0.2	44.50	44.55	-0.2	2,256	-0.01%
2019/06/27	1	44.95	0	0.00	44.80	1	2,290	0.04%
2019/06/25	0	0.00	2	45.63	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	1	45.00	45.50	-1	2,274	-0.04%
2019/06/21	1	44.70	8	44.36	44.40	-7	2,139	-0.33%
2019/06/20	0	0.00	1	44.35	44.20	-1	2,005	-0.05%
2019/06/19	1	43.15	1	43.10	43.65	0	1,965	0.00%
2019/06/18	1	42.45	0	0.00	42.45	1	1,891	0.05%
2019/06/17	1	42.20	2	41.95	42.20	-1	1,881	-0.05%
2019/06/12	1	42.20	2	42.15	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	2	41.85	42.20	-2	1,914	-0.10%
2019/06/10	1	41.30	0	0.00	41.30	1	1,893	0.05%
2019/06/06	4	40.78	0	0.00	40.70	4	1,889	0.21%
2019/06/04	2	40.83	0	0.00	40.95	2	1,909	0.10%
2019/06/03	0	0.00	6	40.73	41.10	-6	1,872	-0.32%
2019/05/31	1	40.70	0	0.00	40.90	1	1,875	0.05%
2019/05/30	1	40.65	0	0.00	40.45	1	1,870	0.05%
2019/05/29	0	0.00	1	40.45	40.15	-1	1,882	-0.05%
2019/05/28	4	41.05	0	0.00	40.75	4	1,887	0.21%
2019/05/24	1.3	40.28	0	0.00	40.15	1.3	1,842	0.07%
2019/05/22	0.5	40.65	0	0.00	40.65	0.5	1,866	0.03%
2019/05/21	3	40.75	0	0.00	40.75	3	1,887	0.16%
2019/05/20	0	0.00	1	40.35	40.70	-1	1,884	-0.05%
2019/05/16	1	40.55	0	0.00	40.30	1	1,910	0.05%
2019/05/14	2	40.33	2	40.28	39.90	0	1,882	0.00%
2019/05/13	1	39.60	1	40.15	39.60	0	1,847	0.00%
2019/05/09	1	40.50	1.5	40.12	39.90	-0.5	1,843	-0.03%
2019/05/07	2	41.65	0	0.00	41.65	2	1,797	0.11%
2019/05/06	2	41.75	0	0.00	41.60	2	1,797	0.11%
2019/05/02	2	42.50	0	0.00	42.30	2	1,797	0.11%
2019/04/25	0	42.00	0	0.00	42.00	0	1,769	0.00%
2019/04/24	0	0.00	1	42.00	41.85	-1	1,764	-0.06%
2019/04/23	2	42.33	0	0.00	42.20	2	1,757	0.11%
2019/04/19	2.3	42.64	2	42.55	42.75	0.3	1,732	0.01%
2019/04/18	5	42.00	0	0.00	41.75	5	1,696	0.29%
2019/04/17	2.5	42.71	0	0.00	42.80	2.5	1,650	0.15%
2019/04/12	0.5	43.80	0	0.00	43.80	0.5	1,574	0.03%
2019/04/11	5	43.94	0	0.00	43.50	5	1,579	0.32%
2019/04/10	7	43.73	2	43.95	43.95	5	1,548	0.32%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	5	44.85	1	44.60	44.60	4	1,455	0.27%
2019/04/03	0	0.00	5	45.20	45.05	-5	1,400	-0.36%
2019/04/02	0.5	45.60	0	0.00	45.60	0.5	1,376	0.04%
2019/04/01	1	45.80	0	0.00	45.80	1	1,361	0.07%
2019/03/29	6	45.38	0	0.00	46.60	6	1,337	0.45%
2019/03/28	4	46.65	3	46.55	46.60	1	1,231	0.08%
2019/03/15	2	47.25	1	47.20	47.95	1	1,154	0.09%
2019/03/08	1	47.80	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	48.80	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0.3	49.00	0	0.00	49.25	0.3	1,225	0.02%
2019/02/27	2	48.53	0	0.00	48.50	2	1,217	0.16%
2019/02/25	2	48.20	0	0.00	48.45	2	1,206	0.17%
2019/02/22	0	0.00	3	48.05	48.55	-3	1,218	-0.25%
2019/02/18	0	0.00	1	47.60	47.60	-1	1,231	-0.08%
2019/02/11	1	46.90	0	0.00	46.75	1	1,228	0.08%
2019/01/30	1	46.45	0	0.00	46.50	1	1,222	0.08%
2019/01/29	2	46.10	0	0.00	46.40	2	1,201	0.17%
2019/01/28	4	46.35	0	0.00	46.45	4	1,196	0.33%
2019/01/25	1	46.35	0	0.00	46.30	1	1,207	0.08%
2019/01/16	0.3	46.50	0	0.00	46.50	0.3	1,287	0.02%
2019/01/15	0	0.00	9	47.15	47.15	-9	1,292	-0.70%
2019/01/10	0	0.00	0	46.90	47.00	0	1,343	0.00%
2019/01/09	0	0.00	0.2	46.75	46.95	-0.2	1,367	-0.02%
2018/12/25	0.3	44.45	0	0.00	44.40	0.3	2,029	0.01%
2018/12/21	0.5	45.55	0	0.00	45.55	0.5	2,192	0.02%
2018/12/20	3	45.12	0	0.00	44.90	3	2,244	0.13%
2018/12/12	0.2	47.40	0	0.00	47.45	0.2	2,507	0.01%
2018/12/06	0.2	47.30	0	0.00	47.20	0.2	2,643	0.01%
2018/12/05	0.9	48.50	0	0.00	48.50	0.9	2,663	0.03%
2018/12/03	1	49.25	0	0.00	48.55	1	2,660	0.04%
2018/11/30	1	47.85	0	0.00	48.95	1	2,651	0.04%
2018/11/29	2.6	48.43	0	0.00	48.25	2.6	2,613	0.10%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/23	0	0.00	2.5	46.67	46.55	-2.5	2,649	-0.09%
2018/11/22	0	0.00	2	47.50	47.15	-2	2,658	-0.08%
2018/11/21	0.5	47.65	0	0.00	47.85	0.5	2,676	0.02%
2018/11/20	1	47.00	1	47.40	47.45	0	2,711	0.00%
2018/11/19	0	0.00	1	47.20	47.25	-1	2,797	-0.04%
2018/11/15	3.3	45.94	0	0.00	45.85	3.3	2,841	0.11%
2018/11/14	2	44.90	0	0.00	45.05	2	2,835	0.07%
2018/11/13	0	0.00	1	43.80	44.60	-1	2,896	-0.03%
2018/11/09	0	0.00	1	44.25	43.85	-1	2,932	-0.03%
2018/11/07	1	42.80	0	0.00	43.00	1	2,966	0.03%
2018/10/30	0.3	41.95	0	0.00	41.95	0.3	3,054	0.01%
2018/10/26	2	42.43	0.7	42.30	42.30	1.3	3,093	0.04%
2018/10/25	0	0.00	1	42.05	42.05	-1	3,181	-0.03%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/19	0	0.00	1	43.80	43.85	-1	3,340	-0.03%
2018/10/16	1	45.35	0	0.00	44.80	1	3,318	0.03%
2018/10/12	1	45.60	0	0.00	46.05	1	3,288	0.03%
2018/10/11	3.4	47.46	1	49.05	45.40	2.4	3,248	0.07%
2018/10/09	1.2	50.40	0	0.00	50.40	1.2	3,134	0.04%
2018/10/08	5.6	51.02	3	50.83	50.50	2.6	3,142	0.08%
2018/09/26	0.9	35.50	0	0.00	35.75	0.9	3,086	0.03%
2018/09/25	6.4	35.87	0	0.00	35.95	6.4	3,035	0.21%
2018/09/21	0	0.00	6	34.94	35.15	-6	2,902	-0.21%
2018/09/20	0	0.00	13	34.84	34.70	-13	2,886	-0.45%
2018/09/19	4	35.31	6	35.22	35.30	-2	2,877	-0.07%
2018/09/18	1	35.35	1	35.20	35.35	0	2,873	0.00%
2018/09/17	2	34.95	4	35.01	35.20	-2	2,866	-0.07%
2018/09/14	0	0.00	2	34.93	35.05	-2	2,836	-0.07%
2018/09/13	1	34.25	1	34.30	34.80	0	2,776	0.00%
2018/09/12	1	34.05	2	34.05	34.05	-1	2,740	-0.04%
2018/09/05	1	34.00	0	0.00	33.75	1	2,908	0.03%
2018/09/03	2	34.20	0	0.00	34.10	2	2,918	0.07%
2018/08/31	0	0.00	1	34.60	34.60	-1	2,917	-0.03%
2018/08/30	0	0.00	1	34.45	34.45	-1	2,931	-0.03%
2018/08/29	0	0.00	2	34.50	34.50	-2	3,008	-0.07%
2018/08/27	3	34.15	1	34.15	34.10	2	3,138	0.06%
2018/08/21	1	34.30	0	0.00	34.45	1	3,316	0.03%
2018/08/20	0	0.00	1	34.15	34.20	-1	3,316	-0.03%
2018/08/17	1	34.35	0	0.00	34.30	1	3,336	0.03%
2018/08/16	4	34.25	1	34.20	34.30	3	3,333	0.09%
2018/08/15	7.4	34.43	3	34.30	34.30	4.4	3,299	0.13%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/09	2	33.73	0	0.00	33.70	2	3,259	0.06%
2018/08/08	1	34.40	2	34.55	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	5	34.11	34.15	-5	3,256	-0.15%
2018/08/02	1	33.55	0	0.00	33.55	1	3,269	0.03%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/20	5	34.75	0	0.00	34.90	5	3,248	0.15%
2018/07/19	3	35.10	0	0.00	34.90	3	3,211	0.09%
2018/07/18	2	35.03	0	0.00	35.00	2	3,209	0.06%
2018/07/17	2	34.95	1	34.95	35.00	1	3,197	0.03%
2018/07/13	2	35.10	0	0.00	35.20	2	3,289	0.06%
2018/07/12	2	34.80	0	0.00	34.95	2	3,340	0.06%
2018/07/11	0	0.00	2	34.73	34.60	-2	3,474	-0.06%
2018/07/10	0	0.00	1	34.70	34.70	-1	3,540	-0.03%
2018/07/09	1	34.10	0	0.00	34.50	1	3,609	0.03%
2018/07/06	1	33.65	1	33.55	33.50	0	3,807	0.00%
2018/07/05	5	34.00	1.2	34.05	33.80	3.8	3,893	0.10%
2018/07/03	1	34.35	0	0.00	34.25	1	4,200	0.02%
2018/07/02	5	34.70	1	34.95	34.70	4	4,195	0.10%
2018/06/28	0	0.00	1	34.65	34.75	-1	4,195	-0.02%
2018/06/27	5	34.95	7	35.10	34.70	-2	4,224	-0.05%
2018/06/26	54	35.13	0	0.00	35.05	54	4,254	1.27%
2018/06/25	1.9	35.68	1	35.75	35.65	0.9	4,274	0.02%
2018/06/22	2	35.83	0	0.00	35.70	2	4,728	0.04%
2018/06/21	1	36.00	1	36.00	36.00	0	4,742	0.00%
2018/06/20	10	35.55	3	35.60	35.85	7	4,803	0.15%
2018/06/19	7	35.60	0	0.00	35.60	7	4,845	0.14%
2018/06/15	4	35.93	0	0.00	36.20	4	4,892	0.08%
2018/06/12	20	35.95	2	36.05	36.15	18	4,798	0.38%
2018/06/11	0	0.00	22	36.55	36.40	-22	4,823	-0.46%
2018/06/08	1	36.65	0	0.00	36.70	1	4,842	0.02%
2018/06/06	0	0.00	47	36.95	37.15	-47	4,844	-0.97%
2018/06/05	0	0.00	11	36.76	36.75	-11	4,780	-0.23%
2018/06/04	2	36.30	0	0.00	36.45	2	4,801	0.04%
2018/06/01	30	35.97	1	36.05	35.95	29	4,835	0.60%
2018/05/30	18	35.40	0	0.00	35.30	18	4,765	0.38%
2018/05/28	0	0.00	2	35.70	35.70	-2	4,756	-0.04%
2018/05/24	5	35.60	0	0.00	35.60	5	4,795	0.10%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	3	35.80	0	0.00	35.80	3	4,864	0.06%
2018/05/18	4	35.35	0	0.00	35.35	4	4,858	0.08%
2018/05/17	0	0.00	1	35.65	35.60	-1	4,913	-0.02%
2018/05/16	1	35.95	0	0.00	35.80	1	4,922	0.02%
2018/05/14	2	35.60	1	35.90	35.85	1	5,091	0.02%
2018/05/10	0	0.00	24	35.50	35.55	-24	5,112	-0.47%
2018/05/09	0.7	35.40	0	0.00	35.45	0.7	5,117	0.01%
2018/05/04	0	0.00	2	35.25	35.10	-2	5,199	-0.04%
2018/04/30	1	35.65	0	0.00	35.65	1	5,294	0.02%
2018/04/25	1	35.45	1	35.85	35.85	0	5,332	0.00%
2018/04/24	0.6	36.00	1	35.90	36.10	-0.4	5,321	-0.01%
2018/04/23	4	36.30	0	0.00	36.30	4	5,321	0.08%
2018/04/20	3	36.30	0	0.00	36.45	3	5,356	0.06%
2018/04/19	0	0.00	1	36.20	36.25	-1	5,352	-0.02%
2018/04/13	1	36.30	0	0.00	36.50	1	5,228	0.02%
2018/04/12	2	36.60	0	0.00	36.20	2	5,221	0.04%
2018/04/11	1	35.85	0	0.00	35.80	1	5,124	0.02%
2018/04/10	1	35.50	2	35.60	35.60	-1	5,051	-0.02%
2018/04/09	2	35.15	3	35.25	35.40	-1	4,957	-0.02%
2018/04/02	0	0.00	2	34.25	34.10	-2	4,791	-0.04%
2018/03/30	0	0.00	2.4	34.06	34.10	-2.4	4,768	-0.05%
2018/03/27	50	36.38	3	34.87	34.55	47	4,635	1.01%
2018/03/22	2	34.25	0	0.00	34.00	2	4,039	0.05%
2018/03/21	6	34.35	1	34.40	34.35	5	3,971	0.13%
2018/03/20	0	0.00	0.7	33.85	33.90	-0.7	3,905	-0.02%
2018/03/19	0.5	33.80	0	0.00	33.90	0.5	3,880	0.01%
2018/03/16	1	33.70	0.6	33.65	33.65	0.4	3,862	0.01%
2018/03/15	0.5	33.80	54	33.99	33.90	-53.5	3,810	-1.40%
2018/03/14	0	0.00	1	33.50	33.40	-1	3,735	-0.03%
2018/03/13	0	0.00	3	33.55	33.55	-3	3,726	-0.08%
2018/03/12	5	33.74	0	0.00	33.70	5	3,719	0.13%
2018/03/08	0	0.00	1	33.35	33.35	-1	3,730	-0.03%
2018/03/07	2.5	33.09	0	0.00	33.20	2.5	3,665	0.07%
2018/03/05	1	32.35	0	0.00	32.35	1	3,664	0.03%
2018/02/27	1	32.30	0	0.00	32.15	1	3,672	0.03%
2018/02/22	1.3	31.58	0	0.00	32.25	1.3	3,820	0.03%
2018/02/09	0	0.00	8	30.25	30.70	-8	4,500	-0.18%
2018/02/07	2	31.40	0	0.00	30.85	2	4,550	0.04%
2018/02/06	2	30.95	1	30.85	30.70	1	4,537	0.02%
2018/02/05	3	32.00	0	0.00	32.45	3	4,464	0.07%
2018/01/31	1	33.20	0.2	33.30	33.45	0.8	4,616	0.02%
2018/01/30	0	0.00	12	33.54	33.05	-12	4,627	-0.26%
2018/01/29	0	0.00	27	33.73	33.65	-27	4,610	-0.59%
2018/01/26	0	0.00	1	33.75	33.65	-1	4,610	-0.02%
2018/01/25	0	0.00	15	33.87	33.95	-15	4,586	-0.33%
2018/01/24	1	33.45	2	33.55	33.50	-1	4,539	-0.02%
2018/01/23	10.8	33.55	0	0.00	33.35	10.8	4,566	0.24%
2018/01/19	1	33.25	29	33.25	33.20	-28	4,683	-0.60%
2018/01/16	10	33.60	3	33.95	33.95	7	4,600	0.15%
2018/01/15	20	33.58	20	33.65	33.65	0	4,564	0.00%
2018/01/11	5	33.39	0	0.00	33.35	5	4,519	0.11%
2018/01/10	1	33.20	0	0.00	33.30	1	4,495	0.02%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	0	0.00	23	33.30	33.30	-23	4,471	-0.51%
2018/01/05	1	33.05	1	33.00	33.10	0	4,407	0.00%
2018/01/04	1	32.40	10	32.45	32.55	-9	4,335	-0.21%
2018/01/03	1	32.25	0	0.00	32.40	1	4,313	0.02%