潤泰新 (9945)-元大-淡水券商分點個股進出

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
40.70
漲跌
▼1.10
漲幅
-2.63%
成交量
23,792張
產業
上市其他類股
913人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	7.3	41.02	64	40.96	40.70	-56.7	11,406	-0.50%
2024/05/07	13	42.10	31.2	41.76	41.80	-18.3	11,071	-0.16%
2024/05/06	32.5	43.37	20.1	43.33	43.10	12.4	10,526	0.12%
2024/05/03	59.9	42.30	21	42.39	42.45	38.9	9,754	0.40%
2024/05/02	30	41.51	31	40.96	42.25	-1	8,177	-0.01%
2024/04/30	41.2	39.42	13.2	38.75	38.45	28	6,856	0.41%
2024/04/29	3	38.75	1.1	38.70	38.75	1.9	6,442	0.03%
2024/04/26	11	37.61	6.1	37.55	37.90	5	6,187	0.08%
2024/04/25	1	36.80	1	36.80	36.85	0	5,946	0.00%
2024/04/24	0	0.00	20	36.80	36.85	-20	5,939	-0.34%
2024/04/23	1	36.95	1	36.95	36.95	0	5,998	0.00%
2024/04/22	9	36.51	13	36.51	36.60	-4	6,018	-0.07%
2024/04/19	6	35.64	3	35.65	36.15	3	5,776	0.05%
2024/04/18	28	36.23	4.9	35.89	36.45	23.1	5,567	0.41%
2024/04/17	0.1	34.70	1.8	34.52	34.85	-1.7	5,274	-0.03%
2024/04/16	1.4	34.76	0	34.50	34.45	1.4	5,263	0.03%
2024/04/15	3.1	35.24	6	35.40	35.20	-2.9	5,183	-0.06%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	4	35.15	2	35.08	34.90	2	5,142	0.04%
2024/04/10	1.1	35.01	0	0.00	35.00	1.1	5,094	0.02%
2024/04/09	2.1	34.85	0	0.00	34.95	2.1	5,171	0.04%
2024/04/08	13.2	34.42	19	34.49	34.50	-5.8	5,354	-0.11%
2024/04/03	6.7	34.99	6.3	34.76	34.65	0.5	5,405	0.01%
2024/04/02	2.1	35.01	0	0.00	35.05	2.1	5,487	0.04%
2024/04/01	11.1	35.35	5.2	35.23	35.45	6	5,485	0.11%
2024/03/28	0.2	35.43	0	0.00	35.05	0.2	5,454	0.00%
2024/03/27	3	35.25	3	35.27	35.25	0	5,412	0.00%
2024/03/25	15	35.81	0.4	35.54	35.15	14.6	5,356	0.27%
2024/03/22	3	35.20	4	34.99	35.10	-1	5,335	-0.02%
2024/03/21	3	35.02	2.3	35.19	35.35	0.7	5,325	0.01%
2024/03/20	12.3	33.76	6.1	34.15	34.15	6.2	5,712	0.11%
2024/03/19	21.4	34.21	0	0.00	34.10	21.4	5,745	0.37%
2024/03/18	11.2	34.80	15	34.74	34.70	-3.8	5,617	-0.07%
2024/03/14	4.3	35.74	0	0.00	35.50	4.3	5,457	0.08%
2024/03/13	10	37.00	4.4	37.07	36.85	5.6	5,191	0.11%
2024/03/12	4.8	36.53	0	0.00	36.95	4.8	5,182	0.09%
2024/03/11	1	36.50	0	0.00	36.40	1	5,193	0.02%
2024/03/08	3.5	35.94	1	35.90	35.85	2.5	5,166	0.05%
2024/03/07	2.1	35.65	5	36.10	35.85	-2.9	5,293	-0.06%
2024/03/06	3.1	35.80	2	35.98	36.15	1.1	5,262	0.02%
2024/03/05	1.3	35.85	1	35.65	35.65	0.3	5,284	0.00%
2024/03/04	0.6	35.87	0	0.00	35.65	0.6	5,303	0.01%
2024/03/01	7.1	36.11	5	36.08	36.00	2.1	5,261	0.04%
2024/02/27	0.1	36.43	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	0.2	36.70	0	0.00	36.65	0.2	5,247	0.00%
2024/02/23	1	37.05	1	36.75	36.70	0	5,259	0.00%
2024/02/22	1	37.25	1.2	37.15	37.05	-0.2	5,303	0.00%
2024/02/21	3	36.87	2.3	36.85	36.85	0.7	5,353	0.01%
2024/02/20	0.1	36.90	1.3	36.98	36.95	-1.2	5,374	-0.02%
2024/02/19	9	36.73	4	36.89	37.15	5	5,410	0.09%
2024/02/16	6	36.21	6	36.23	36.20	0	5,509	0.00%
2024/02/15	1.1	35.86	0	0.00	36.10	1.1	5,583	0.02%
2024/02/05	0.1	35.80	0	0.00	35.75	0.1	5,539	0.00%
2024/02/02	2	36.05	3	36.00	36.05	-1	5,491	-0.02%
2024/01/29	0	36.35	0	0.00	36.35	0	5,475	0.00%
2024/01/26	2.1	36.35	3	36.30	36.35	-0.9	5,520	-0.02%
2024/01/25	1	35.85	0.4	36.00	35.80	0.6	5,497	0.01%
2024/01/24	1	36.25	1	35.90	36.00	0	5,483	0.00%
2024/01/23	1	35.70	1	35.75	35.60	0	5,510	0.00%
2024/01/19	1	35.20	0	0.00	35.45	1	5,473	0.02%
2024/01/18	3	34.97	0	0.00	34.80	3	5,448	0.06%
2024/01/17	7.1	35.24	0	0.00	34.90	7.1	5,386	0.13%
2024/01/16	9	36.15	0	0.00	35.90	9	5,227	0.17%
2024/01/15	7	37.06	0	0.00	37.00	7	5,090	0.14%
2024/01/10	1	37.00	15	37.05	36.95	-14	5,178	-0.27%
2024/01/09	1	37.55	21	37.44	37.20	-20	5,158	-0.39%
2024/01/08	2	38.28	4	37.85	37.65	-2	5,099	-0.04%
2024/01/05	7	38.68	2	38.33	38.05	5	5,057	0.10%
2024/01/04	4	38.61	8	38.52	38.55	-4	5,023	-0.08%
2024/01/03	7.8	38.83	3	38.72	38.70	4.8	5,005	0.10%
2024/01/02	15	38.68	44	38.89	39.25	-29	4,893	-0.59%
2023/12/29	8	37.88	1	37.70	37.75	7	4,681	0.15%
2023/12/28	1.5	37.77	1	37.25	37.85	0.5	4,656	0.01%
2023/12/27	20.5	36.88	0	0.00	37.00	20.5	4,579	0.45%
2023/12/25	2	36.45	0	0.00	36.25	2	4,535	0.04%
2023/12/22	2	36.45	1	36.45	36.25	1	4,613	0.02%
2023/12/20	0	0.00	15	36.60	36.85	-15	4,832	-0.31%
2023/12/18	2	36.95	2	37.18	37.00	0	4,835	0.00%
2023/12/14	7	37.03	2	37.08	36.95	5	4,295	0.12%
2023/12/13	20.1	36.30	0	0.00	35.90	20.1	4,193	0.48%
2023/12/12	2.2	36.22	0	0.00	36.20	2.2	4,244	0.05%
2023/12/11	3	36.55	3	36.45	36.50	0	4,281	0.00%
2023/12/08	4.1	36.68	1	36.65	36.60	3.1	4,310	0.07%
2023/12/07	5.3	37.05	1	37.25	36.90	4.3	4,314	0.10%
2023/12/06	3.2	37.34	1	37.40	37.30	2.2	4,430	0.05%
2023/12/05	9	36.85	0	0.00	36.75	9	4,490	0.20%
2023/12/04	14	37.09	2	37.23	37.15	12	4,754	0.25%
2023/12/01	3	35.80	5	35.75	35.80	-2	4,689	-0.04%
2023/11/30	9.1	35.91	3	36.05	35.80	6.1	4,809	0.13%
2023/11/29	0.1	35.85	0	0.00	35.85	0.1	4,766	0.00%
2023/11/27	2	35.78	1	35.50	35.50	1	4,695	0.02%
2023/11/24	2	35.80	12	35.80	35.85	-10	4,687	-0.21%
2023/11/22	5	35.77	5	35.71	35.75	0	4,762	0.00%
2023/11/21	4	35.90	4	35.94	35.95	0	4,810	0.00%
2023/11/20	5.1	36.09	6	35.88	35.80	-0.9	4,752	-0.02%
2023/11/17	2	36.98	2	36.78	36.90	0	4,762	0.00%
2023/11/16	0	36.50	0	0.00	36.80	0	4,779	0.00%
2023/11/15	5	36.49	5.5	36.57	36.70	-0.5	4,790	-0.01%
2023/11/14	15	35.32	6	35.38	35.50	9	4,642	0.19%
2023/11/13	1.6	34.55	1	34.55	34.70	0.6	4,594	0.01%
2023/11/10	3	34.22	2	34.20	34.15	1	4,577	0.02%
2023/11/08	2	34.35	2	34.30	34.45	0	4,705	0.00%
2023/11/07	3.2	34.10	3	34.10	34.10	0.2	4,720	0.00%
2023/11/06	4	34.30	4	34.40	34.50	0	4,754	0.00%
2023/11/03	12.1	34.08	2	33.90	34.10	10.1	4,757	0.21%
2023/11/02	3	33.40	3	33.40	33.25	0	4,809	0.00%
2023/11/01	4.4	32.79	2	32.90	32.60	2.4	4,827	0.05%
2023/10/31	4.1	33.13	3	33.25	32.40	1.1	4,855	0.02%
2023/10/30	1.9	33.25	0	0.00	33.20	1.9	4,859	0.04%
2023/10/27	1	33.55	0	0.00	33.40	1	4,903	0.02%
2023/10/26	1.1	33.30	1	33.35	33.10	0.1	4,967	0.00%
2023/10/25	0.2	33.80	0	0.00	33.80	0.2	5,042	0.00%
2023/10/24	2	33.30	2	33.53	33.55	0	5,088	0.00%
2023/10/23	6.5	33.56	2	33.80	33.20	4.5	5,127	0.09%
2023/10/20	2	33.30	0	0.00	33.20	2	5,154	0.04%
2023/10/19	0.1	33.90	0.2	33.55	33.40	-0.1	5,153	0.00%
2023/10/18	3.1	34.56	2	34.58	34.10	1.1	5,155	0.02%
2023/10/16	0.2	35.28	0	0.00	35.35	0.2	5,203	0.00%
2023/10/13	2	35.55	2	35.50	35.40	0	5,276	0.00%
2023/10/12	1	35.65	1	35.65	35.75	0	5,401	0.00%
2023/10/11	2.1	35.16	2	35.28	35.35	0.1	5,433	0.00%
2023/10/06	4	34.54	4	34.59	34.90	0	5,429	0.00%
2023/10/05	3	34.33	1	34.30	34.25	2	5,450	0.04%
2023/10/04	8.2	34.15	2	34.13	34.00	6.2	5,481	0.11%
2023/10/03	3.1	35.15	3	34.92	34.90	0.1	5,447	0.00%
2023/10/02	1.2	35.36	1.1	35.44	35.20	0.1	5,416	0.00%
2023/09/28	7.8	35.28	5	35.24	35.20	2.8	5,433	0.05%
2023/09/27	12.1	35.45	7.3	35.38	35.20	4.8	5,440	0.09%
2023/09/26	8.3	35.99	7.5	35.41	35.30	0.8	5,428	0.01%
2023/09/25	10	37.32	7.7	36.94	36.70	2.3	5,280	0.04%
2023/09/13	8	35.20	4	35.10	34.90	4	5,230	0.08%
2023/09/12	5	34.92	3	34.83	35.00	2	5,285	0.04%
2023/09/11	7	34.84	5	34.78	34.75	2	5,299	0.04%
2023/09/08	3	34.83	10.5	34.91	34.80	-7.5	5,338	-0.14%
2023/09/07	5.2	35.26	10	35.29	35.00	-4.8	5,454	-0.09%
2023/09/06	1.1	35.88	2.2	36.01	35.60	-1.1	5,452	-0.02%
2023/09/05	13	36.33	7	36.26	36.40	6	5,413	0.11%
2023/09/04	7.4	36.34	9	36.28	36.10	-1.6	5,409	-0.03%
2023/09/01	13.4	36.72	2.3	36.68	36.60	11.1	5,424	0.20%
2023/08/31	57.2	36.74	5	36.57	36.85	52.2	5,542	0.94%
2023/08/30	6.3	36.74	8.3	36.67	36.60	-2	5,703	-0.03%
2023/08/29	6.4	36.65	14	36.55	36.65	-7.6	5,614	-0.14%
2023/08/28	6.4	35.30	8	35.40	35.70	-1.6	5,309	-0.03%
2023/08/25	10.3	34.29	4.1	34.52	34.50	6.2	5,274	0.12%
2023/08/24	5	33.20	5	33.24	33.30	0	5,180	0.00%
2023/08/23	1	33.30	2	33.25	33.00	-1	5,192	-0.02%
2023/08/22	8.2	33.57	8	33.43	33.35	0.2	5,227	0.00%
2023/08/21	5	33.42	6	33.57	33.65	-1	5,272	-0.02%
2023/08/18	4	32.76	4	33.34	33.20	0	5,260	0.00%
2023/08/17	12.3	33.18	5	33.23	33.20	7.3	5,242	0.14%
2023/08/16	4.4	34.18	4	34.08	33.80	0.4	5,159	0.01%
2023/08/15	2	34.73	1	34.55	34.50	1	5,126	0.02%
2023/08/14	11.3	34.93	5	34.87	34.55	6.3	5,142	0.12%
2023/08/11	5.2	35.14	46	35.00	35.05	-40.8	5,142	-0.79%
2023/08/10	7.1	34.77	3	34.82	34.55	4.1	5,136	0.08%
2023/08/09	4.1	34.91	0	0.00	34.85	4.1	5,172	0.08%
2023/08/08	4	35.00	1	35.05	34.90	3	5,184	0.06%
2023/08/07	1	35.15	2	35.25	35.15	-1	5,165	-0.02%
2023/08/04	6	35.22	3	35.32	35.15	3	5,202	0.06%
2023/08/02	10	35.35	3	35.38	35.10	7	5,198	0.13%
2023/08/01	3	35.73	3	35.85	35.75	0	5,177	0.00%
2023/07/31	4	35.91	3.5	35.81	35.60	0.5	5,166	0.01%
2023/07/28	1	35.65	1	35.75	35.60	0	5,157	0.00%
2023/07/27	2	35.93	5.5	35.88	36.15	-3.5	5,139	-0.07%
2023/07/26	1	35.55	4	35.51	35.35	-3	5,079	-0.06%
2023/07/25	3	35.15	0	0.00	35.05	3	5,106	0.06%
2023/07/24	5	35.11	2	35.20	35.15	3	5,096	0.06%
2023/07/21	1	35.35	2	35.45	35.20	-1	5,073	-0.02%
2023/07/20	8	35.55	10	35.68	35.70	-2	5,147	-0.04%
2023/07/19	10.5	35.16	4	35.21	35.10	6.5	5,134	0.13%
2023/07/18	11	35.40	10	35.31	35.25	1	5,097	0.02%
2023/07/17	1	35.55	3.5	35.48	35.45	-2.5	5,114	-0.05%
2023/07/14	3	35.45	3	35.55	35.55	0	5,150	0.00%
2023/07/13	5	35.22	4	35.26	35.20	1	5,183	0.02%
2023/07/12	2	35.43	0	0.00	35.25	2	5,162	0.04%
2023/07/11	10	36.04	3	35.90	35.70	7	5,168	0.14%
2023/07/10	3	35.57	4	35.93	35.85	-1	5,193	-0.02%
2023/07/07	3	35.22	0	0.00	35.40	3	5,242	0.06%
2023/07/06	14	35.78	1	35.55	35.55	13	5,242	0.25%
2023/07/05	4.1	36.25	3	36.30	36.15	1.1	5,169	0.02%
2023/07/04	5	35.96	3	35.95	36.00	2	5,189	0.04%
2023/07/03	2	36.30	2	36.00	36.05	0	5,237	0.00%
2023/06/30	1	35.85	2	36.10	35.95	-1	5,333	-0.02%
2023/06/28	2	36.15	31	36.01	36.15	-29	5,450	-0.53%
2023/06/27	1.5	35.87	0	0.00	35.95	1.5	5,485	0.03%
2023/06/26	3	36.12	3	36.13	36.05	0	5,566	0.00%
2023/06/21	3	36.03	7	36.04	35.85	-4	5,604	-0.07%
2023/06/19	3.3	36.33	2	36.30	36.30	1.3	5,838	0.02%
2023/06/16	2	36.73	1	36.50	36.05	1	6,138	0.02%
2023/06/15	4	36.51	6	36.54	36.70	-2	6,667	-0.03%
2023/06/14	6	36.32	2	36.43	36.50	4	6,906	0.06%
2023/06/13	6	36.26	8	36.49	36.75	-2	7,974	-0.03%
2023/06/12	1	35.60	2.5	35.70	35.55	-1.5	7,935	-0.02%
2023/06/09	5	36.39	6	36.24	36.10	-1	7,948	-0.01%
2023/06/08	9.3	36.54	8	36.44	36.25	1.3	7,979	0.02%
2023/06/07	3	36.78	3	36.70	36.85	0	7,999	0.00%
2023/06/06	7	36.77	4	36.70	37.00	3	7,968	0.04%
2023/06/05	9.5	36.27	24.1	36.58	36.95	-14.6	7,832	-0.19%
2023/06/02	3	35.08	3	34.97	35.05	0	7,564	0.00%
2023/06/01	3	34.92	2	34.88	34.90	1	7,550	0.01%
2023/05/31	3	35.00	5	35.20	34.90	-2	7,578	-0.03%
2023/05/30	2	35.08	1	35.05	35.05	1	7,560	0.01%
2023/05/29	1.6	35.00	0	0.00	35.00	1.6	7,700	0.02%
2023/05/26	2	35.05	2	34.90	34.90	0	7,707	0.00%
2023/05/25	1.1	35.44	0	0.00	35.15	1.1	7,703	0.01%
2023/05/24	2	35.55	1	35.70	35.70	1	7,686	0.01%
2023/05/23	1	35.80	11.2	35.59	35.70	-10.2	7,678	-0.13%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	1	35.60	1	35.70	35.55	0	7,676	0.00%
2023/05/18	4	35.43	4	35.45	35.45	0	7,642	0.00%
2023/05/17	5	35.27	4	35.33	35.35	1	7,640	0.01%
2023/05/16	7	34.91	7.3	34.99	35.10	-0.3	7,567	0.00%
2023/05/15	4.1	34.26	3	34.30	34.50	1.1	7,585	0.01%
2023/05/12	2.3	34.84	0	0.00	34.85	2.3	7,513	0.03%
2023/05/11	2	35.18	0	0.00	35.20	2	7,470	0.03%
2023/05/10	5	35.55	2	35.45	35.50	3	7,450	0.04%
2023/05/09	4	35.91	2	35.90	35.75	2	7,428	0.03%
2023/05/08	4	35.75	4	35.75	35.80	0	7,447	0.00%
2023/05/05	3	35.72	3	35.65	35.60	0	7,437	0.00%
2023/05/04	1	35.70	2	35.68	35.80	-1	7,481	-0.01%
2023/05/02	1	35.50	0	0.00	35.50	1	7,619	0.01%
2023/04/28	0	0.00	1	35.75	35.80	-1	7,729	-0.01%
2023/04/27	1	35.55	1	35.55	35.50	0	7,726	0.00%
2023/04/26	0	0.00	3	35.40	35.65	-3	7,742	-0.04%
2023/04/25	2	36.15	2.3	35.83	35.40	-0.3	7,724	0.00%
2023/04/24	1	35.55	1.1	35.55	35.55	-0.1	7,638	0.00%
2023/04/21	3	35.05	0	0.00	35.15	3	7,666	0.04%
2023/04/20	1	35.10	4	35.15	35.05	-3	7,657	-0.04%
2023/04/19	1	35.35	0	0.00	35.45	1	7,673	0.01%
2023/04/18	1	35.45	0	0.00	35.50	1	7,615	0.01%
2023/04/14	4	35.90	1	36.05	36.10	3	7,546	0.04%
2023/04/13	4	35.94	1.8	36.02	35.90	2.2	7,542	0.03%
2023/04/12	8.4	36.05	19	36.05	36.15	-10.7	7,539	-0.14%
2023/04/11	3	35.60	4	35.69	35.85	-1	7,476	-0.01%
2023/04/10	2	35.73	12	35.57	35.50	-10	7,443	-0.13%
2023/04/07	2	35.55	3.5	35.48	35.65	-1.5	7,407	-0.02%
2023/04/06	3.3	35.38	1	35.30	35.15	2.3	7,338	0.03%
2023/03/31	1.2	35.66	2	35.68	35.35	-0.9	7,291	-0.01%
2023/03/30	6	35.08	1	35.05	35.05	5	7,236	0.07%
2023/03/29	3.1	35.06	2	35.13	34.90	1.1	7,244	0.02%
2023/03/28	4.1	35.40	2	35.40	35.20	2.1	7,227	0.03%
2023/03/27	0	0.00	12.3	35.51	35.50	-12.3	7,223	-0.17%
2023/03/24	9.5	35.85	3	35.75	35.85	6.5	7,204	0.09%
2023/03/23	5	35.80	1	35.80	35.85	4	7,168	0.06%
2023/03/22	14	35.63	10	35.31	35.95	4	7,126	0.06%
2023/03/21	16	35.32	33	35.45	35.65	-17	6,984	-0.24%
2023/03/20	21.4	34.31	7	34.60	34.30	14.4	6,702	0.22%
2023/03/17	20.1	36.32	5	36.18	36.25	15.1	6,127	0.25%
2023/03/16	69.4	36.29	9.5	36.49	36.25	59.9	5,954	1.01%
2023/03/15	5.3	38.35	0.5	38.35	38.35	4.8	4,988	0.10%
2023/03/14	6.2	42.68	6	42.71	42.60	0.2	4,968	0.00%
2023/03/13	21	42.91	12	42.90	43.00	9	5,011	0.18%
2023/03/10	0.3	43.60	1	43.60	43.25	-0.8	5,008	-0.01%
2023/03/09	6	44.15	6	44.08	44.10	0	4,978	0.00%
2023/03/08	5	43.93	6	43.93	44.00	-1	5,069	-0.02%
2023/03/07	6	43.87	7	44.03	44.10	-1	5,083	-0.02%
2023/03/06	8	43.41	5	43.49	43.45	3	5,069	0.06%
2023/03/03	4.5	43.28	4	43.23	43.25	0.5	5,086	0.01%
2023/03/02	5.3	43.47	3	43.35	43.30	2.3	5,100	0.05%
2023/03/01	4	43.68	4	43.50	43.60	0	5,047	0.00%
2023/02/24	7	44.61	5	44.51	44.45	2	4,887	0.04%
2023/02/23	1	44.45	1	44.65	44.50	0	4,861	0.00%
2023/02/22	4	44.18	5	44.15	44.20	-1	4,838	-0.02%
2023/02/21	4	44.40	4	44.33	44.40	0	4,897	0.00%
2023/02/20	7	44.22	10	44.27	44.40	-3	5,036	-0.06%
2023/02/17	5	44.10	2	44.05	44.10	3	5,103	0.06%
2023/02/16	9	44.15	4.3	44.19	44.10	4.7	5,221	0.09%
2023/02/15	21	44.11	6	44.02	44.00	15	5,355	0.28%
2023/02/14	6	44.17	4	44.20	44.25	2	5,390	0.04%
2023/02/13	0.4	44.01	0	0.00	44.05	0.4	5,538	0.01%
2023/02/10	8	44.51	9	44.36	44.40	-1	5,566	-0.02%
2023/02/09	6.1	44.84	2	44.83	44.75	4.1	5,622	0.07%
2023/02/08	6	44.64	4	44.70	44.75	2	5,670	0.04%
2023/02/07	6	44.74	5	44.70	44.65	1	5,700	0.02%
2023/02/06	7.1	45.04	6	44.85	44.70	1.1	5,741	0.02%
2023/02/03	38	45.23	5	45.19	45.10	33	5,764	0.57%
2023/02/02	10.1	45.28	22	45.27	45.40	-11.9	5,807	-0.20%
2023/02/01	7.6	45.09	6.3	45.15	45.30	1.3	5,868	0.02%
2023/01/31	8	45.07	5	45.09	44.75	3	6,156	0.05%
2023/01/30	7	44.48	10	44.59	44.70	-3	6,185	-0.05%
2023/01/17	19	43.57	7	43.71	43.90	12	6,144	0.20%
2023/01/16	7	43.71	6	43.70	43.55	1	6,200	0.02%
2023/01/13	15	43.42	7	43.42	43.35	8	6,238	0.13%
2023/01/12	8	43.47	5	43.43	43.30	3	6,316	0.05%
2023/01/11	6	43.75	24	43.71	43.35	-18	6,377	-0.28%
2023/01/10	6	43.60	9.3	43.30	43.30	-3.3	6,394	-0.05%
2023/01/09	11	43.55	5	43.73	43.75	6	6,410	0.09%
2023/01/06	4	43.08	2	43.28	43.10	2	6,440	0.03%
2023/01/05	6	43.51	4	43.45	43.00	2	6,835	0.03%
2023/01/04	6	43.47	4.4	43.47	43.35	1.6	6,948	0.02%
2023/01/03	11.4	42.85	9	42.94	43.55	2.4	7,003	0.03%
2022/12/30	4	43.20	14	43.24	43.25	-10	6,996	-0.14%
2022/12/29	14.1	42.51	4	42.58	42.65	10.1	7,015	0.14%
2022/12/28	19.5	43.43	8	43.37	43.15	11.5	7,027	0.16%
2022/12/27	5	43.92	5.1	43.97	43.90	-0.1	7,143	0.00%
2022/12/26	7	43.66	5	43.73	43.65	2	7,206	0.03%
2022/12/23	7.1	43.62	6	43.67	43.65	1.1	7,254	0.01%
2022/12/22	7	44.22	7	44.24	44.35	0	7,273	0.00%
2022/12/21	2	43.00	2	42.90	43.15	0	7,318	0.00%
2022/12/20	12	43.49	8	43.39	42.50	4	7,291	0.05%
2022/12/19	11	44.21	9	44.11	44.00	2	7,328	0.03%
2022/12/16	4	44.59	5	44.64	44.40	-1	7,295	-0.01%
2022/12/15	4	44.91	8.5	44.91	45.05	-4.5	7,276	-0.06%
2022/12/14	9	45.02	16.5	45.05	45.00	-7.5	7,264	-0.10%
2022/12/13	11	44.60	8.8	44.60	44.45	2.2	7,239	0.03%
2022/12/12	10	44.49	9	44.46	44.35	1	7,191	0.01%
2022/12/09	7	44.81	9	44.92	44.85	-2	7,209	-0.03%
2022/12/08	26.2	45.05	16.5	44.81	44.50	9.7	7,180	0.14%
2022/12/07	19.2	45.65	28.8	45.90	45.60	-9.6	7,113	-0.13%
2022/12/06	7	46.80	5	46.91	46.45	2	6,971	0.03%
2022/12/05	10.5	46.78	13	47.17	47.20	-2.5	6,913	-0.04%
2022/12/02	8.3	46.34	9	46.33	45.95	-0.7	6,853	-0.01%
2022/12/01	15	46.73	10	46.68	46.35	5	6,845	0.07%
2022/11/30	11	46.02	8	46.01	46.15	3	6,800	0.04%
2022/11/29	4	45.33	6	45.61	45.90	-2	6,709	-0.03%
2022/11/28	8	44.71	8	44.89	45.25	0	6,788	0.00%
2022/11/25	7	45.56	9	45.53	45.35	-2	6,849	-0.03%
2022/11/24	6	44.71	5	44.84	45.20	1	6,829	0.01%
2022/11/23	4	44.33	4	44.20	44.20	0	6,810	0.00%
2022/11/22	7	44.12	6	44.07	43.95	1	6,859	0.02%
2022/11/21	6	44.32	5	44.28	44.10	1	6,880	0.02%
2022/11/18	5	44.10	4	44.41	44.45	1	6,867	0.01%
2022/11/17	17	43.81	8	43.74	43.95	9	6,861	0.13%
2022/11/16	9	45.07	12	44.90	44.25	-3	6,816	-0.04%
2022/11/15	13	45.13	13	45.21	45.50	0	6,702	0.00%
2022/11/14	9.8	45.23	18	45.41	45.25	-8.3	6,637	-0.12%
2022/11/11	10	44.33	24.2	44.51	44.65	-14.2	6,548	-0.22%
2022/11/10	4	43.44	15	43.29	43.30	-11	6,453	-0.17%
2022/11/09	10	44.22	10	44.24	43.60	0	6,546	0.00%
2022/11/08	25	42.90	7	42.89	43.45	18	6,489	0.28%
2022/11/07	5.1	40.86	20	41.37	41.80	-14.9	6,546	-0.23%
2022/11/04	7	40.11	8	40.30	40.70	-1	6,674	-0.02%
2022/11/03	22	40.30	13	40.43	40.35	9	6,784	0.13%
2022/11/02	10	39.75	9.5	40.25	40.90	0.5	6,852	0.01%
2022/11/01	9.1	39.83	9.5	39.98	40.00	-0.4	6,873	-0.01%
2022/10/31	29.1	39.80	17.3	39.77	39.60	11.9	6,907	0.17%
2022/10/28	22	40.29	12.7	40.24	40.00	9.3	6,976	0.13%
2022/10/27	23.3	39.86	14.5	40.38	40.35	8.8	7,020	0.12%
2022/10/26	13.6	57.83	16	58.00	58.00	-2.4	6,861	-0.03%
2022/10/25	13	58.25	12	57.95	58.10	1	7,285	0.01%
2022/10/24	8.2	60.21	11.2	59.83	59.00	-3	7,298	-0.04%
2022/10/21	9.1	60.56	13.5	60.57	60.40	-4.4	7,271	-0.06%
2022/10/20	4	58.50	4.9	58.91	60.50	-0.9	7,414	-0.01%
2022/10/19	10	59.52	11.6	59.42	58.80	-1.6	7,709	-0.02%
2022/10/18	6	58.03	5	57.74	59.00	1	8,120	0.01%
2022/10/17	10	55.50	11	55.82	57.40	-1	9,704	-0.01%
2022/10/14	9	55.51	11	55.82	56.50	-2	9,729	-0.02%
2022/10/13	23	55.83	15	55.37	54.70	8	10,220	0.08%
2022/10/12	3	54.87	1	55.40	56.60	2	9,827	0.02%
2022/10/11	6	52.27	9	52.03	51.50	-3	9,732	-0.03%
2022/10/07	4	53.40	3	53.37	53.60	1	9,688	0.01%
2022/10/06	6	51.87	5	52.08	53.10	1	9,659	0.01%
2022/10/05	10	51.57	11	51.66	51.40	-1	9,655	-0.01%
2022/10/04	6	49.33	16	49.20	50.30	-10	9,677	-0.10%
2022/10/03	7.2	50.54	5	50.90	49.85	2.2	9,596	0.02%
2022/09/30	1.1	50.60	4	50.90	51.40	-2.9	9,546	-0.03%
2022/09/29	6	51.52	7	51.50	51.40	-1	9,562	-0.01%
2022/09/28	6.1	52.60	4	52.28	50.60	2.1	9,600	0.02%
2022/09/27	7.2	53.54	5	53.74	53.70	2.2	9,542	0.02%
2022/09/26	12.1	53.88	13	52.39	53.50	-1	9,574	-0.01%
2022/09/23	6.2	56.50	5	56.46	56.10	1.2	9,574	0.01%
2022/09/22	10	56.80	8	56.61	56.50	2	9,599	0.02%
2022/09/21	1	58.31	0	0.00	58.40	1	9,561	0.01%
2022/09/20	2.1	58.99	3	58.80	58.90	-0.9	9,553	-0.01%
2022/09/19	6	58.53	0	0.00	58.00	6	9,556	0.06%
2022/09/16	0	59.80	0	0.00	59.80	0	9,573	0.00%
2022/09/15	2	58.90	2	59.95	60.30	0	9,578	0.00%
2022/09/14	4	59.20	4	59.23	59.00	0	9,595	0.00%
2022/09/13	2	60.80	2	60.50	60.70	0	9,604	0.00%
2022/09/12	3	60.97	4	60.33	60.30	-1	9,658	-0.01%
2022/09/08	4	58.80	8	59.84	60.30	-4	9,752	-0.04%
2022/09/07	6.1	58.60	5	58.32	58.00	1.1	9,759	0.01%
2022/09/06	6	60.13	8	60.06	60.00	-2	9,736	-0.02%
2022/09/05	6.2	59.95	7	59.36	59.90	-0.8	9,788	-0.01%
2022/09/02	6.4	59.85	2	59.95	59.20	4.4	9,859	0.04%
2022/09/01	4	61.33	1	61.60	61.30	3	9,779	0.03%
2022/08/31	0	0.00	13	63.46	63.10	-13	9,717	-0.13%
2022/08/30	3.2	63.07	5	63.57	63.40	-1.8	9,714	-0.02%
2022/08/29	13.1	62.51	7.2	62.56	62.80	5.9	9,725	0.06%
2022/08/26	2.3	63.75	6	64.03	64.30	-3.7	9,730	-0.04%
2022/08/25	5	62.96	2	62.95	62.70	3	9,704	0.03%
2022/08/24	2.3	62.07	7.3	62.33	62.60	-5	9,758	-0.05%
2022/08/23	3.1	62.43	0	62.20	61.80	3.1	9,953	0.03%
2022/08/22	4.3	63.08	6.3	62.93	63.20	-2	10,007	-0.02%
2022/08/19	6.1	62.53	7.9	62.63	63.00	-1.8	10,012	-0.02%
2022/08/18	2.1	62.91	3.5	62.88	63.00	-1.4	10,003	-0.01%
2022/08/17	6	63.58	10	63.55	63.30	-4	9,993	-0.04%
2022/08/16	3.3	63.19	23	63.25	63.50	-19.7	9,996	-0.20%
2022/08/15	7	64.53	31.9	64.76	64.90	-24.9	9,864	-0.25%
2022/08/12	10.4	62.98	6.6	63.08	63.00	3.8	9,811	0.04%
2022/08/11	11.4	63.60	7.7	64.04	64.50	3.7	9,774	0.04%
2022/08/10	23	61.37	11.3	61.47	61.50	11.7	9,669	0.12%
2022/08/09	8.1	59.27	9.8	59.73	60.00	-1.7	9,575	-0.02%
2022/08/08	6	57.90	6.3	58.02	58.00	-0.3	9,580	0.00%
2022/08/05	7	56.86	10.6	57.07	57.70	-3.5	9,675	-0.04%
2022/08/04	14	55.38	11.5	55.38	56.00	2.5	9,803	0.03%
2022/08/03	6	56.88	7.7	56.45	56.40	-1.7	9,749	-0.02%
2022/08/02	3.4	57.74	2.7	57.86	57.90	0.7	9,726	0.01%
2022/08/01	26	56.96	40.7	56.12	57.90	-14.6	9,782	-0.15%
2022/07/29	4.3	54.80	2	54.80	54.80	2.3	9,333	0.02%
2022/07/28	22	60.86	8.4	60.75	60.80	13.6	9,592	0.14%
2022/07/27	14	59.89	7	60.09	60.80	7	9,631	0.07%
2022/07/26	20.6	61.19	24.3	60.96	61.10	-3.7	9,605	-0.04%
2022/07/25	27.2	57.98	17.2	58.03	59.60	10	9,320	0.11%
2022/07/22	63.3	58.16	78.8	56.51	58.00	-15.5	9,034	-0.17%
2022/07/21	7.1	59.20	4.5	59.20	59.20	2.7	8,254	0.03%
2022/07/20	35.4	68.43	21.2	68.83	65.70	14.2	8,214	0.17%
2022/07/19	10	72.63	5.7	72.85	72.90	4.3	7,723	0.06%
2022/07/18	20	71.94	9	72.23	72.80	11	7,758	0.14%
2022/07/15	9	70.91	11.5	70.91	70.90	-2.5	7,754	-0.03%
2022/07/14	9.5	70.62	7	70.59	71.30	2.5	7,784	0.03%
2022/07/13	7.6	70.62	6.5	70.86	71.20	1.1	7,796	0.01%
2022/07/12	16	69.53	12.5	69.42	69.10	3.5	7,877	0.04%
2022/07/11	8	69.78	10.6	69.69	69.40	-2.6	7,850	-0.03%
2022/07/08	6.3	71.28	6.4	71.04	70.90	-0.1	7,817	0.00%
2022/07/07	16.1	69.89	14	69.88	71.00	2.1	7,858	0.03%
2022/07/06	13.1	70.52	6.8	70.51	69.90	6.3	8,040	0.08%
2022/07/05	12	71.78	6.2	71.64	71.40	5.8	8,002	0.07%
2022/07/04	5.3	71.02	16	70.57	71.40	-10.7	7,999	-0.13%
2022/07/01	17.1	72.21	12	71.75	70.30	5.1	8,025	0.06%
2022/06/30	6.1	73.59	6.2	73.63	73.40	-0.1	7,927	0.00%
2022/06/29	5	74.68	6.9	74.63	74.80	-1.9	7,915	-0.02%
2022/06/28	12.1	75.04	10.9	75.04	74.80	1.2	7,956	0.01%
2022/06/27	8	75.35	9	75.22	75.50	-1	8,050	-0.01%
2022/06/24	12	74.11	8	74.20	74.50	4	8,124	0.05%
2022/06/23	4.1	72.55	8	72.71	72.70	-4	8,146	-0.05%
2022/06/22	20	73.74	6	74.10	72.70	14	8,246	0.17%
2022/06/21	10	74.13	8	74.39	74.40	2	8,256	0.02%
2022/06/20	8	73.91	36	73.41	72.60	-28	8,320	-0.34%
2022/06/17	8	75.08	8	75.01	74.30	0	8,386	0.00%
2022/06/16	3	77.57	3	76.90	75.70	0	8,421	0.00%
2022/06/15	9	77.28	4	77.28	77.00	5	8,689	0.06%
2022/06/14	3	75.17	3	76.17	77.30	0	8,740	0.00%
2022/06/13	3	76.77	3	76.30	75.70	0	8,821	0.00%
2022/06/10	22	78.74	2	78.65	78.50	20	8,757	0.23%
2022/06/09	2	78.00	2.2	78.43	78.40	-0.2	8,756	0.00%
2022/06/08	2	78.20	3	77.93	77.90	-1	8,770	-0.01%
2022/06/07	12	77.58	2	77.80	77.80	10	8,799	0.11%
2022/06/06	2	76.85	2.1	77.06	77.60	-0.1	8,844	0.00%
2022/06/02	3	76.00	3	75.90	76.20	0	8,997	0.00%
2022/06/01	1	76.20	1	76.80	76.10	0	9,142	0.00%
2022/05/31	4	74.80	5	74.76	77.10	-1	9,138	-0.01%
2022/05/30	3	73.97	5	74.44	75.00	-2	9,004	-0.02%
2022/05/27	4.1	72.36	4	72.80	72.80	0.1	8,955	0.00%
2022/05/26	3	72.60	3	72.23	72.00	0	9,021	0.00%
2022/05/25	7	72.14	8.1	72.15	72.50	-1.1	9,173	-0.01%
2022/05/24	5.1	72.64	6	72.17	71.70	-1	9,462	-0.01%
2022/05/23	2	72.85	2.2	72.75	72.70	-0.2	9,605	0.00%
2022/05/20	9.2	72.57	6.2	72.78	72.70	3	9,745	0.03%
2022/05/19	3	71.93	4.5	71.99	71.90	-1.5	9,872	-0.02%
2022/05/18	5.7	72.79	14.2	72.91	73.80	-8.5	9,887	-0.09%
2022/05/17	8	70.26	6	70.80	71.30	2	9,881	0.02%
2022/05/16	23.2	70.56	10.6	70.52	70.20	12.6	9,838	0.13%
2022/05/13	22.6	70.55	9	70.82	71.50	13.6	9,759	0.14%
2022/05/12	17	71.85	13.4	71.31	69.80	3.6	9,667	0.04%
2022/05/11	11.5	73.88	8.5	73.67	73.40	3	9,487	0.03%
2022/05/10	12.1	73.30	12	73.83	74.30	0.1	9,478	0.00%
2022/05/09	14.1	75.29	11	74.78	74.00	3.2	9,401	0.03%
2022/05/06	13.2	76.00	10.5	76.24	76.40	2.7	9,293	0.03%
2022/05/05	11	77.65	8	77.86	77.70	3	9,294	0.03%
2022/05/04	12	79.64	17.6	79.94	80.30	-5.6	8,937	-0.06%
2022/05/03	18.5	79.10	72.5	79.76	79.60	-54	8,877	-0.61%
2022/04/29	7.2	78.17	6.2	78.02	78.30	1	8,755	0.01%
2022/04/28	10.7	77.62	14	77.86	77.50	-3.3	8,743	-0.04%
2022/04/27	62.1	77.88	60.1	77.30	78.90	1.9	8,590	0.02%
2022/04/26	0	0.00	2.2	74.50	74.50	-2.2	7,745	-0.03%
2022/04/25	15.2	67.21	16	67.27	67.80	-0.9	7,794	-0.01%
2022/04/22	11	69.12	5.2	69.19	69.10	5.8	7,749	0.07%
2022/04/21	5	70.10	4	70.13	69.90	1	7,781	0.01%
2022/04/20	12.1	70.24	5	70.28	70.30	7.1	7,799	0.09%
2022/04/19	5	70.78	5	70.66	70.20	0	7,905	0.00%
2022/04/18	21.4	70.64	14	70.81	69.80	7.4	8,173	0.09%
2022/04/15	19	72.67	21	73.16	72.50	-2	8,063	-0.02%
2022/04/14	7.1	74.33	6	73.93	73.80	1.1	8,033	0.01%
2022/04/13	7	74.43	6	74.17	74.30	1	8,065	0.01%
2022/04/12	15.2	74.99	11	74.40	73.20	4.2	8,002	0.05%
2022/04/11	7.2	78.18	7.6	78.20	77.80	-0.4	7,785	0.00%
2022/04/08	4.1	78.22	10.8	78.71	79.10	-6.7	7,767	-0.09%
2022/04/07	13	78.77	12	78.95	77.50	1.1	7,746	0.01%
2022/04/06	4.5	78.71	3.2	78.97	79.80	1.4	7,673	0.02%
2022/04/01	7	78.84	8	78.98	79.10	-1	7,626	-0.01%
2022/03/31	8	79.08	20.2	79.35	79.30	-12.2	7,628	-0.16%
2022/03/30	7.1	79.58	7.2	79.51	79.10	-0.1	7,624	0.00%
2022/03/29	11.1	78.42	36.5	78.55	79.20	-25.4	7,527	-0.34%
2022/03/28	5.1	76.44	6	76.73	77.20	-1	7,434	-0.01%
2022/03/25	12.4	75.77	23	76.40	77.20	-10.6	7,414	-0.14%
2022/03/24	8.3	75.27	9.1	75.23	75.10	-0.8	7,271	-0.01%
2022/03/23	10.1	73.88	8.1	74.00	74.90	2	7,250	0.03%
2022/03/22	9	72.67	9.2	73.09	73.60	-0.2	7,157	0.00%
2022/03/21	7.2	71.81	7	71.74	71.90	0.2	7,055	0.00%
2022/03/18	7	71.11	7	71.57	73.00	0	6,990	0.00%
2022/03/17	8	70.89	6	70.55	70.80	2	6,786	0.03%
2022/03/16	16.1	71.00	14	70.64	70.10	2.1	6,737	0.03%
2022/03/15	5	72.08	5	71.98	71.70	0	6,594	0.00%
2022/03/14	8	72.25	8	72.28	72.10	0	6,578	0.00%
2022/03/11	3	71.57	5	71.56	72.10	-2	6,614	-0.03%
2022/03/10	11	71.50	6	71.73	71.90	5	6,630	0.08%
2022/03/09	6	68.95	5	69.22	69.90	1	6,627	0.02%
2022/03/08	11.1	69.02	8	69.09	67.60	3.1	6,590	0.05%
2022/03/07	2.5	71.46	36	71.51	70.60	-33.5	6,421	-0.52%
2022/03/04	5	73.62	8	73.65	73.30	-3	6,411	-0.05%
2022/03/03	11	73.20	14.7	73.58	73.60	-3.7	6,550	-0.06%
2022/03/02	10	71.78	8.3	72.08	72.40	1.7	6,620	0.03%
2022/03/01	6.1	71.49	6.2	71.67	72.00	-0.2	6,599	0.00%
2022/02/25	9	71.99	11.8	71.47	71.60	-2.8	6,532	-0.04%
2022/02/24	17	73.06	17	73.28	71.50	0	6,388	0.00%
2022/02/23	12	73.13	14.5	73.91	74.40	-2.5	6,141	-0.04%
2022/02/22	11	71.13	12	71.28	71.80	-1	6,098	-0.02%
2022/02/21	14	70.34	21	70.85	71.90	-7	5,982	-0.12%
2022/02/18	7	68.71	10.5	69.39	69.90	-3.5	5,863	-0.06%
2022/02/17	9	68.59	13.1	68.80	68.80	-4.1	5,808	-0.07%
2022/02/16	5	67.96	3.4	67.75	67.80	1.6	5,947	0.03%
2022/02/15	9	67.70	19	67.63	67.50	-10	6,047	-0.16%
2022/02/14	9.1	67.67	8	67.55	67.50	1.1	6,087	0.02%
2022/02/11	7	68.69	7	68.56	68.90	0	6,110	0.00%
2022/02/10	5	68.10	6	68.27	68.80	-1	6,203	-0.02%
2022/02/09	10	67.73	7	67.94	67.70	3	6,179	0.05%
2022/02/08	9	67.68	7.2	67.70	67.70	1.8	6,283	0.03%
2022/02/07	3	66.63	15.9	66.84	67.20	-12.9	6,266	-0.21%
2022/01/26	7.2	63.54	8	63.85	63.70	-0.8	6,224	-0.01%
2022/01/25	5	63.52	5.2	63.40	63.40	-0.2	6,480	0.00%
2022/01/24	5.3	63.94	7	64.00	64.40	-1.7	6,577	-0.03%
2022/01/21	1.3	65.61	1	65.20	64.80	0.3	6,731	0.00%
2022/01/20	0	0.00	4	66.30	66.30	-4	6,874	-0.06%
2022/01/19	9	66.40	3	66.77	66.00	6	7,402	0.08%
2022/01/18	2	66.60	4	67.18	67.00	-2	7,750	-0.03%
2022/01/17	3	66.90	4	66.55	66.80	-1	7,872	-0.01%
2022/01/14	9.2	66.43	3	66.47	66.00	6.2	8,057	0.08%
2022/01/13	4.2	66.56	2.1	66.51	67.00	2.1	8,087	0.03%
2022/01/12	27	66.56	9	66.41	66.50	18	8,079	0.22%
2022/01/11	5	65.34	9	66.39	67.00	-4	7,972	-0.05%
2022/01/07	1.1	63.74	2.5	63.06	62.80	-1.4	7,732	-0.02%
2022/01/06	8	63.66	7	63.73	63.60	1	7,738	0.01%
2022/01/05	3	63.00	4	62.95	63.10	-1	7,746	-0.01%
2022/01/04	5	63.06	12	63.03	63.20	-7	7,864	-0.09%
2022/01/03	2	63.80	2	63.65	63.60	0	7,931	0.00%
2021/12/30	1	63.60	1	63.60	63.80	0	7,940	0.00%
2021/12/29	6	63.37	7.8	63.37	63.50	-1.8	8,031	-0.02%
2021/12/28	6	62.82	2	62.90	63.00	4	8,085	0.05%
2021/12/27	3	63.37	2	63.10	63.00	1	8,192	0.01%
2021/12/24	6	63.33	7.1	63.45	63.30	-1.1	8,294	-0.01%
2021/12/23	1	62.00	1	62.40	62.50	0	8,336	0.00%
2021/12/22	2.5	62.24	1	62.30	62.00	1.5	8,446	0.02%
2021/12/21	2	62.05	1	62.70	62.40	1	8,678	0.01%
2021/12/20	0.2	61.20	0	0.00	61.40	0.2	9,124	0.00%
2021/12/17	2.1	61.51	2.1	61.61	61.30	0	9,432	0.00%
2021/12/16	4	61.93	1	62.40	61.80	3	10,123	0.03%
2021/12/15	9.1	61.56	22	61.77	61.90	-12.9	10,653	-0.12%
2021/12/14	5.8	61.40	5	61.40	61.00	0.8	10,919	0.01%
2021/12/13	5.1	62.36	1.6	61.75	61.60	3.5	11,008	0.03%
2021/12/10	1.1	63.42	2.4	63.39	63.20	-1.3	11,117	-0.01%
2021/12/09	1	64.40	1	64.20	64.00	0	11,358	0.00%
2021/12/07	2	63.35	2	63.65	64.40	0	12,028	0.00%
2021/12/06	1	63.10	2	63.40	63.00	-1	12,160	-0.01%
2021/12/03	7.2	63.99	15	63.42	63.40	-7.8	12,276	-0.06%
2021/12/02	2	64.15	10	63.87	63.70	-8	12,428	-0.06%
2021/12/01	3	64.57	9	64.56	64.80	-6	12,676	-0.05%
2021/11/30	8	64.96	9	64.84	64.20	-1	12,675	-0.01%
2021/11/29	7.6	63.23	7	63.46	63.80	0.6	12,668	0.00%
2021/11/26	11.2	65.46	12	65.23	64.90	-0.8	12,667	-0.01%
2021/11/24	1	66.50	1	66.70	66.90	0	12,709	0.00%
2021/11/23	1	66.80	0	0.00	66.50	1	12,738	0.01%
2021/11/22	30.2	67.09	6.6	67.05	66.70	23.6	12,707	0.19%
2021/11/19	7	68.27	57	67.28	67.10	-50	12,660	-0.39%
2021/11/18	4.1	68.85	8	68.79	68.70	-3.9	12,521	-0.03%
2021/11/17	8	68.54	5.3	68.54	68.90	2.7	12,501	0.02%
2021/11/16	11	68.61	13.5	68.47	68.50	-2.5	12,484	-0.02%
2021/11/15	13.3	69.54	12.2	69.39	69.00	1.1	12,470	0.01%
2021/11/12	17.1	67.62	14	68.23	68.50	3.1	12,312	0.02%
2021/11/11	14.2	66.79	4.2	66.75	66.70	10	12,278	0.08%
2021/11/10	5.2	67.28	42.5	67.52	66.80	-37.3	12,311	-0.30%
2021/11/09	6	66.88	8.8	67.02	67.50	-2.8	12,330	-0.02%
2021/11/08	7.6	67.38	9.4	67.40	67.50	-1.8	12,253	-0.01%
2021/11/05	7	67.33	19	67.06	67.00	-12	12,270	-0.10%
2021/11/04	10.2	69.30	10.1	68.97	68.50	0.2	12,132	0.00%
2021/11/03	12.1	69.63	14.2	69.26	69.60	-2.1	12,059	-0.02%
2021/11/02	14.3	69.21	10.1	69.01	68.20	4.2	11,962	0.03%
2021/11/01	8	71.31	14	70.70	70.90	-6	11,713	-0.05%
2021/10/29	9	70.90	15	71.08	70.90	-6	11,593	-0.05%
2021/10/28	28	69.77	17	69.76	69.90	11	11,409	0.10%
2021/10/27	18	68.91	31.2	69.23	69.90	-13.2	11,209	-0.12%
2021/10/26	30	66.78	42.1	66.14	67.20	-12.1	10,637	-0.11%
2021/10/25	10	61.45	7.1	61.01	61.90	2.9	10,289	0.03%
2021/10/22	6.1	59.60	19.1	59.99	60.80	-13	10,202	-0.13%
2021/10/21	2	57.60	3	57.97	58.20	-1	10,106	-0.01%
2021/10/20	3	56.70	0	0.00	57.30	3	10,103	0.03%
2021/10/19	0	0.00	1	56.20	57.00	-1	10,262	-0.01%
2021/10/18	0	0.00	1	56.90	56.40	-1	10,314	-0.01%
2021/10/15	3	54.90	4	54.88	55.20	-1	10,382	-0.01%
2021/10/14	3	54.97	4.2	54.81	54.50	-1.2	10,443	-0.01%
2021/10/13	10	54.84	12	54.77	54.80	-2	10,588	-0.02%
2021/10/12	6	55.50	1	55.10	55.30	5	10,583	0.05%
2021/10/08	0	0.00	1.3	57.34	56.80	-1.3	10,518	-0.01%
2021/10/07	1.1	56.39	1	55.80	56.40	0.1	10,529	0.00%
2021/10/06	2	56.25	0	0.00	55.30	2	10,674	0.02%
2021/10/05	2.2	55.07	1	54.70	56.00	1.2	10,724	0.01%
2021/10/04	0.1	56.00	2	55.50	55.30	-2	10,856	-0.02%
2021/10/01	6	56.27	0.2	56.70	56.00	5.8	11,058	0.05%
2021/09/30	14	57.71	4.8	57.70	57.40	9.2	11,098	0.08%
2021/09/29	6	57.60	1.7	57.81	57.40	4.3	11,014	0.04%
2021/09/28	22.3	57.29	15	57.09	57.90	7.3	10,929	0.07%
2021/09/27	19.4	57.29	16	57.02	56.10	3.4	10,701	0.03%
2021/09/24	39	60.42	7	60.46	59.80	32	10,230	0.31%
2021/09/23	41.2	61.20	7	61.03	61.10	34.2	9,950	0.34%
2021/09/22	48.5	81.15	36	81.93	82.30	12.5	9,324	0.13%
2021/09/17	12	84.42	6	84.70	85.00	6	9,002	0.07%
2021/09/16	11	84.50	9.2	84.40	83.90	1.8	8,754	0.02%
2021/09/15	3	84.30	24.3	83.24	84.60	-21.3	8,643	-0.25%
2021/09/14	24.2	81.92	8	82.05	83.50	16.2	8,435	0.19%
2021/09/13	28	82.11	21.7	81.82	81.50	6.3	8,187	0.08%
2021/09/10	14	79.91	2.1	81.06	81.20	12	7,808	0.15%
2021/09/09	26	77.67	2	76.95	78.50	24	7,588	0.32%
2021/09/08	8	74.98	2	75.10	75.10	6	7,397	0.08%
2021/09/07	11	75.50	2	74.85	76.10	9	7,242	0.12%
2021/09/06	1	73.00	60.4	72.00	73.60	-59.4	7,053	-0.84%
2021/09/03	4.1	70.10	0	0.00	69.90	4.1	6,790	0.06%
2021/09/02	3	70.07	1	69.50	69.40	2	6,743	0.03%
2021/09/01	33.6	69.81	0	0.00	71.30	33.6	6,592	0.51%
2021/08/31	1	69.10	2	67.90	69.30	-1	6,396	-0.02%
2021/08/30	2	67.40	0	0.00	67.60	2	6,261	0.03%
2021/08/26	1	65.20	0	0.00	65.30	1	6,145	0.02%
2021/08/25	2	65.50	1	65.10	65.40	1	6,158	0.02%
2021/08/19	1	63.60	0	0.00	63.60	1	6,197	0.02%
2021/08/18	0	0.00	1	62.91	65.40	-1	6,155	-0.02%
2021/08/17	6	64.62	30	63.70	63.50	-24	6,094	-0.39%
2021/08/16	4.4	66.66	1	65.90	65.90	3.4	6,041	0.06%
2021/08/13	0	0.00	1	67.90	67.80	-1	5,959	-0.02%
2021/08/12	0	0.00	1	66.40	67.00	-1	5,897	-0.02%
2021/08/10	0	0.00	2	64.60	64.50	-2	5,951	-0.03%
2021/08/09	0	0.00	1	65.20	64.90	-1	6,139	-0.02%
2021/08/04	0	0.00	2	64.70	65.00	-2	6,738	-0.03%
2021/08/03	0	0.00	2.5	63.88	64.30	-2.5	6,917	-0.04%
2021/07/28	3.6	61.06	2	61.00	61.40	1.6	7,070	0.02%
2021/07/27	3	63.50	5	62.70	62.10	-2	7,230	-0.03%
2021/07/26	6	65.60	6	65.70	64.80	0	7,176	0.00%
2021/07/23	4	66.30	16	65.94	66.40	-12	7,135	-0.17%
2021/07/22	26	64.81	0	0.00	65.00	26	6,977	0.37%
2021/07/21	6	65.33	24	64.82	65.10	-18	6,938	-0.26%
2021/07/20	10	65.90	6	65.83	65.80	4	6,906	0.06%
2021/07/19	8	67.06	4.1	67.00	66.60	3.9	6,888	0.06%
2021/07/16	0.1	65.00	10	65.40	65.60	-9.9	6,921	-0.14%
2021/07/15	2	64.65	25	64.38	64.80	-23	6,945	-0.33%
2021/07/14	2	62.50	2	62.30	63.30	0	6,955	0.00%
2021/07/13	5.2	65.07	1	63.80	64.00	4.2	7,001	0.06%
2021/07/12	24	64.80	8.2	64.60	65.40	15.9	6,962	0.23%
2021/07/09	12	62.69	1	62.60	62.90	11	6,865	0.16%
2021/07/08	3	60.40	23	62.55	62.90	-20	6,744	-0.30%
2021/07/07	1	58.80	4.2	58.81	59.10	-3.2	6,524	-0.05%
2021/07/06	2	56.90	10	57.10	56.80	-8	6,403	-0.12%
2021/07/05	21	56.80	2	56.80	56.70	19	6,492	0.29%
2021/07/02	20	56.40	1	56.60	56.40	19	6,586	0.29%
2021/07/01	3	56.60	1	57.10	56.60	2	6,649	0.03%
2021/06/30	11	56.76	0	0.00	56.60	11	6,742	0.16%
2021/06/29	4	57.00	4	56.55	56.70	0	6,807	0.00%
2021/06/28	3	57.47	2	57.30	57.60	1	6,848	0.01%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/24	2	54.40	10.1	54.30	54.20	-8.1	7,383	-0.11%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	2	53.80	6.2	53.90	53.90	-4.2	7,565	-0.06%
2021/06/18	1.5	53.47	2	53.30	54.00	-0.5	7,566	-0.01%
2021/06/17	0	0.00	2	53.30	53.20	-2	7,575	-0.03%
2021/06/15	2	53.60	0	0.00	53.70	2	7,756	0.03%
2021/06/11	1	52.60	2	53.30	53.20	-1	7,884	-0.01%
2021/06/10	5	52.30	0	0.00	52.30	5	7,938	0.06%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/08	3	52.10	0	0.00	52.30	3	8,079	0.04%
2021/06/07	7	52.41	1	52.20	52.20	6	8,253	0.07%
2021/06/04	7	52.43	0	0.00	52.50	7	8,346	0.08%
2021/06/03	7	52.64	2	52.70	52.70	5	8,488	0.06%
2021/06/02	12	52.36	2	52.50	52.50	10	8,578	0.12%
2021/06/01	4	52.40	3	52.50	52.50	1	8,588	0.01%
2021/05/31	3	52.47	0	0.00	52.50	3	8,689	0.03%
2021/05/28	3	52.40	0.2	52.10	52.40	2.9	8,738	0.03%
2021/05/27	4	51.63	12	51.55	52.00	-8	8,795	-0.09%
2021/05/26	5	51.70	0	0.00	51.80	5	8,838	0.06%
2021/05/25	5.1	51.62	1.7	51.74	51.70	3.4	8,879	0.04%
2021/05/24	6	51.52	1	51.70	51.50	5	8,946	0.06%
2021/05/20	2.2	50.93	1	51.00	51.00	1.2	9,068	0.01%
2021/05/18	1	51.00	4	50.20	51.00	-3	9,037	-0.03%
2021/05/17	4	48.88	1	48.60	48.45	3	8,988	0.03%
2021/05/14	7	51.76	8	51.50	51.00	-1	8,783	-0.01%
2021/05/13	13	49.78	2	50.20	49.85	11	8,642	0.13%
2021/05/12	18	51.43	2.5	51.02	50.20	15.5	8,526	0.18%
2021/05/11	8	54.01	8	53.59	53.80	0	8,165	0.00%
2021/05/10	0	0.00	9	54.08	54.60	-9	7,961	-0.11%
2021/05/07	3	52.87	0	0.00	53.50	3	7,907	0.04%
2021/05/06	3	52.87	3	52.60	53.00	0	7,904	0.00%
2021/05/05	12.1	52.67	14	52.64	52.50	-1.9	7,852	-0.02%
2021/05/04	13	52.41	8	52.28	52.20	5	7,773	0.06%
2021/05/03	1	53.00	0	0.00	53.10	1	7,497	0.01%
2021/04/29	1	53.20	1	53.21	53.10	0	7,427	0.00%
2021/04/28	0	53.80	8.8	53.81	53.70	-8.8	7,378	-0.12%
2021/04/27	0	0.00	1	54.10	54.10	-1	7,421	-0.01%
2021/04/26	1	53.70	2	54.20	54.30	-1	7,393	-0.01%
2021/04/23	2	53.00	0	0.00	53.20	2	7,335	0.03%
2021/04/22	11	53.78	22	53.98	52.70	-11	7,311	-0.15%
2021/04/21	11	53.71	0	53.60	54.10	11	7,133	0.15%
2021/04/20	1	53.10	2	53.00	53.10	-1	7,055	-0.01%
2021/04/19	3	52.97	53	52.98	53.10	-50	7,025	-0.71%
2021/04/16	10	51.50	6	50.28	51.40	4	6,894	0.06%
2021/04/15	1.1	49.87	2	50.10	50.10	-0.9	6,783	-0.01%
2021/04/14	14	49.39	0	0.00	49.55	14	6,728	0.21%
2021/04/13	2	50.15	0	0.00	49.85	2	6,716	0.03%
2021/04/12	2	49.80	11	49.83	49.95	-9	6,649	-0.14%
2021/04/09	63.1	49.39	11	49.52	49.45	52.1	6,629	0.79%
2021/04/08	4.5	49.85	0	0.00	49.80	4.5	6,544	0.07%
2021/04/07	4.2	49.96	13.1	50.01	50.00	-8.9	6,455	-0.14%
2021/04/06	27	50.16	3	49.85	50.00	24	6,395	0.38%
2021/04/01	18	49.54	4	49.48	49.60	14	6,285	0.22%
2021/03/31	2	49.38	4	49.38	49.50	-2	6,175	-0.03%
2021/03/30	17	48.76	18	48.40	48.90	-1	6,036	-0.02%
2021/03/29	25	48.93	53	48.61	48.85	-28	5,902	-0.47%
2021/03/26	2	45.40	11.5	45.52	45.75	-9.5	5,279	-0.18%
2021/03/25	1	45.05	3.2	45.23	45.20	-2.2	5,226	-0.04%
2021/03/24	20	45.11	18	44.76	44.40	2	5,136	0.04%
2021/03/23	6	45.02	3	44.88	45.20	3	5,052	0.06%
2021/03/22	1	44.55	12	44.48	44.85	-11	5,014	-0.22%
2021/03/19	3	44.33	3	44.32	44.55	0	4,970	0.00%
2021/03/18	20	45.27	2	45.00	45.15	18	4,895	0.37%
2021/03/17	21	45.04	10	45.19	45.30	11	4,839	0.23%
2021/03/16	13	44.24	0	0.00	44.40	13	4,730	0.27%
2021/03/15	0	0.00	0	43.40	43.75	0	4,852	0.00%
2021/03/12	4	43.39	34	43.58	43.30	-30	4,930	-0.61%
2021/03/11	2	43.85	2	43.93	43.80	0	4,909	0.00%
2021/03/10	11.1	43.95	5	43.85	43.85	6.1	4,774	0.13%
2021/03/09	10.5	43.00	22	43.17	43.50	-11.5	4,695	-0.24%
2021/03/08	9	42.45	10	42.49	42.75	-1	4,623	-0.02%
2021/03/04	11	42.11	11	42.18	42.20	0	4,853	0.00%
2021/03/03	3	42.05	46	41.99	42.05	-43	4,788	-0.90%
2021/03/02	0	0.00	25	42.07	41.60	-25	4,714	-0.53%
2021/02/25	10	41.75	1	41.55	41.65	9	4,612	0.20%
2021/02/24	35	41.66	15	41.95	41.45	20	4,608	0.43%
2021/02/23	5	41.70	25	41.70	41.75	-20	4,563	-0.44%
2021/02/22	1	41.05	24	41.11	41.20	-23	4,583	-0.50%
2021/02/19	5.5	40.64	0	0.00	40.90	5.5	4,526	0.12%
2021/02/18	3	40.57	29	40.83	40.90	-26	4,534	-0.57%
2021/02/17	0	0.00	2	40.10	40.20	-2	4,507	-0.04%
2021/02/05	0	0.00	10	39.60	39.50	-10	4,506	-0.22%
2021/02/03	2	39.30	0	0.00	39.10	2	4,711	0.04%
2021/02/01	3	38.70	2	38.83	38.80	1	4,840	0.02%
2021/01/29	6	39.15	3	39.35	38.75	3	4,864	0.06%
2021/01/28	4	39.19	0	0.00	39.25	4	4,838	0.08%
2021/01/27	0	0.00	3	39.75	39.50	-3	4,832	-0.06%
2021/01/22	6	39.45	6	39.60	39.60	0	4,948	0.00%
2021/01/21	7	39.47	3.4	39.39	39.50	3.7	5,016	0.07%
2021/01/20	18	39.44	15	39.20	39.35	3	5,139	0.06%
2021/01/19	4	40.05	4	40.00	40.00	0	5,446	0.00%
2021/01/18	1	40.05	11	39.76	40.20	-10	5,425	-0.18%
2021/01/15	9.1	40.48	1	40.60	40.25	8.1	5,380	0.15%
2021/01/14	9	40.74	17	40.75	40.70	-8	5,366	-0.15%
2021/01/13	2	40.70	0	0.00	40.70	2	5,365	0.04%
2021/01/12	4	40.64	5	40.86	40.50	-1	5,374	-0.02%
2021/01/11	6	40.48	8	40.57	40.65	-2	5,350	-0.04%
2021/01/08	9	40.39	8.6	40.40	40.35	0.4	5,361	0.01%
2021/01/07	26	40.35	1	40.35	40.25	25	5,373	0.47%
2021/01/06	10	40.39	1	40.25	40.20	9	5,376	0.17%
2021/01/05	3	40.75	0	0.00	40.70	3	5,327	0.06%
2021/01/04	12	40.76	0	0.00	40.70	12	5,346	0.22%
2020/12/31	1	40.75	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	2	40.85	40.75	-2	5,371	-0.04%
2020/12/28	2	40.55	1	40.50	40.55	1	5,409	0.02%
2020/12/25	8	40.79	0	0.00	40.60	8	5,433	0.15%
2020/12/24	0	0.00	27.9	40.49	40.60	-27.9	5,530	-0.50%
2020/12/23	11	40.15	0	0.00	40.10	11	5,534	0.20%
2020/12/22	3	40.50	4	40.54	40.25	-1	5,545	-0.02%
2020/12/18	1	40.55	0	0.00	40.60	1	5,583	0.02%
2020/12/17	5	40.59	0	0.00	40.75	5	5,590	0.09%
2020/12/16	1	40.75	6	40.87	40.75	-5	5,582	-0.09%
2020/12/15	3	40.38	0	0.00	40.45	3	5,575	0.05%
2020/12/14	0	0.00	4	40.64	40.45	-4	5,559	-0.07%
2020/12/11	8.5	40.36	7	40.71	40.55	1.5	5,568	0.03%
2020/12/10	6	40.31	23	40.50	40.35	-17	5,520	-0.31%
2020/12/09	33	40.24	15	40.52	40.40	18	5,490	0.33%
2020/12/08	33.1	41.41	8	41.64	41.20	25.1	5,326	0.47%
2020/12/07	2	41.93	7	41.85	41.75	-5	5,223	-0.10%
2020/12/04	0	0.00	23	41.51	41.55	-23	5,175	-0.44%
2020/12/03	15	41.25	2	41.43	41.45	13	5,148	0.25%
2020/12/02	1	41.35	7	41.41	41.25	-6	5,134	-0.12%
2020/12/01	41	42.05	8	41.70	41.65	33	5,124	0.64%
2020/11/30	25	41.77	17	41.94	42.05	8	5,073	0.16%
2020/11/27	1	41.30	10	41.50	41.35	-9	4,872	-0.18%
2020/11/25	10.2	40.90	1	41.15	40.80	9.2	5,174	0.18%
2020/11/24	10	41.10	5	41.12	41.00	5	5,340	0.09%
2020/11/23	11	41.40	36	41.35	41.30	-25	5,495	-0.45%
2020/11/20	4	41.26	1	41.25	41.40	3	5,501	0.05%
2020/11/19	11	41.44	7	41.37	41.40	4	5,590	0.07%
2020/11/18	3	40.95	0	0.00	40.95	3	5,553	0.05%
2020/11/17	0	0.00	4.5	40.85	40.85	-4.5	5,622	-0.08%
2020/11/16	8	40.98	2	40.80	40.80	6	5,871	0.10%
2020/11/13	7	40.61	0	0.00	40.70	7	6,573	0.11%
2020/11/12	2	41.50	2	40.90	40.85	0	6,742	0.00%
2020/11/11	1	41.15	8	41.14	41.40	-7	6,913	-0.10%
2020/11/10	15	40.66	2	40.60	40.65	13	6,835	0.19%
2020/11/09	0	0.00	2	40.20	40.20	-2	6,776	-0.03%
2020/11/06	1	40.10	1	40.05	40.05	0	6,781	0.00%
2020/11/05	2	40.10	13	40.25	40.25	-11	6,780	-0.16%
2020/11/04	0.5	40.00	0	0.00	40.00	0.5	6,756	0.01%
2020/11/03	4	40.11	30	40.11	40.05	-26	6,766	-0.38%
2020/11/02	3	39.70	0	0.00	39.70	3	6,788	0.04%
2020/10/30	11	40.05	0	0.00	39.50	11	6,796	0.16%
2020/10/29	0	0.00	9	39.96	40.05	-9	6,757	-0.13%
2020/10/28	3	40.60	1.5	40.48	40.55	1.5	6,752	0.02%
2020/10/27	36	40.70	5	40.70	41.05	31	6,679	0.46%
2020/10/26	6	38.75	0	0.00	38.75	6	6,324	0.09%
2020/10/23	6	38.82	0	0.00	38.70	6	6,412	0.09%
2020/10/22	5	38.50	70	38.51	38.85	-65	6,459	-1.01%
2020/10/21	2	38.70	0	0.00	38.55	2	6,530	0.03%
2020/10/20	7	38.60	0	0.00	38.50	7	6,543	0.11%
2020/10/19	0	0.00	4	38.50	38.55	-4	6,523	-0.06%
2020/10/16	0	0.00	9	38.24	38.20	-9	6,513	-0.14%
2020/10/15	2	38.45	1	38.60	38.55	1	6,509	0.02%
2020/10/14	0	0.00	4	38.95	38.95	-4	6,508	-0.06%
2020/10/13	3	38.93	4	38.85	38.95	-1	6,644	-0.02%
2020/10/12	2.5	38.88	2	38.98	38.85	0.5	6,755	0.01%
2020/10/08	2	39.38	7	39.35	39.30	-5	6,856	-0.07%
2020/10/07	6	39.99	0	0.00	39.75	6	6,888	0.09%
2020/10/06	5	39.70	4	39.81	39.90	1	6,927	0.01%
2020/10/05	2	39.30	7	39.23	39.25	-5	6,954	-0.07%
2020/09/30	0	0.00	5	38.73	38.90	-5	6,943	-0.07%
2020/09/29	7	38.83	0	0.00	38.85	7	6,951	0.10%
2020/09/28	2	39.55	0	0.00	39.40	2	6,890	0.03%
2020/09/25	1	39.15	8	39.19	39.30	-7	6,921	-0.10%
2020/09/24	3	39.92	4	39.53	39.40	-1	6,959	-0.01%
2020/09/23	5	40.27	0	0.00	40.20	5	7,020	0.07%
2020/09/21	0	0.00	1	41.75	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	7	41.66	41.70	-7	7,052	-0.10%
2020/09/17	0	0.00	8	41.51	41.50	-8	7,064	-0.11%
2020/09/15	0	0.00	16	41.45	41.45	-16	7,051	-0.23%
2020/09/14	3	41.50	1	41.45	41.55	2	7,072	0.03%
2020/09/11	1	41.25	0	0.00	41.30	1	7,096	0.01%
2020/09/10	0	0.00	2	41.10	41.10	-2	7,073	-0.03%
2020/09/09	4	41.38	1	40.90	41.40	3	7,137	0.04%
2020/09/08	0	0.00	2	41.70	41.40	-2	7,177	-0.03%
2020/09/07	0	0.00	4	41.94	41.45	-4	7,272	-0.06%
2020/09/04	3	41.13	0	0.00	41.50	3	7,403	0.04%
2020/09/02	9	41.62	1	41.40	41.45	8	7,464	0.11%
2020/09/01	28	42.22	3	41.93	41.85	25	7,474	0.33%
2020/08/31	58	43.13	3	42.95	43.20	55	7,377	0.75%
2020/08/28	16	41.65	11	42.19	42.20	5	7,189	0.07%
2020/08/27	12.2	39.85	9	40.06	40.05	3.2	7,080	0.05%
2020/08/26	2	39.15	8	39.23	39.35	-6	6,946	-0.09%
2020/08/25	21	38.95	30	39.12	39.00	-9	6,912	-0.13%
2020/08/24	36	38.05	0	0.00	37.85	36	6,825	0.53%
2020/08/21	12.4	38.04	1	38.10	38.25	11.4	6,772	0.17%
2020/08/20	22	37.49	5	38.16	37.45	17	6,713	0.25%
2020/08/19	82	38.68	14	38.74	39.05	68	6,444	1.06%
2020/08/18	0	0.00	0.2	54.60	54.70	-0.2	5,689	0.00%
2020/08/17	0	0.00	85	54.08	54.40	-85	5,504	-1.54%
2020/08/14	1	52.80	1	52.60	53.10	0	5,306	0.00%
2020/08/13	1	53.30	1	53.30	53.40	0	5,255	0.00%
2020/08/12	50	52.50	4	52.50	53.00	46	5,247	0.88%
2020/08/11	3	53.27	0	0.00	52.70	3	5,238	0.06%
2020/08/10	0	0.00	4.8	53.28	53.30	-4.8	5,258	-0.09%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	0	0.00	21	53.49	53.40	-21	5,230	-0.40%
2020/08/05	2	52.50	2	52.50	53.00	0	5,195	0.00%
2020/08/04	3	52.27	0	0.00	52.20	3	5,175	0.06%
2020/08/03	20	52.00	1	52.00	52.20	19	5,146	0.37%
2020/07/31	13	51.28	0	0.00	50.80	13	5,063	0.26%
2020/07/29	4	49.45	5	49.36	49.50	-1	4,963	-0.02%
2020/07/28	2	46.80	5	47.13	47.00	-3	4,892	-0.06%
2020/07/27	6	47.18	6	47.27	46.40	0	4,893	0.00%
2020/07/24	0	0.00	5	48.50	48.50	-5	4,848	-0.10%
2020/07/22	0	0.00	8.7	49.99	49.90	-8.7	4,941	-0.18%
2020/07/21	0	0.00	4	49.69	50.20	-4	4,939	-0.08%
2020/07/20	1	49.10	0	0.00	48.95	1	4,914	0.02%
2020/07/17	3	49.53	0	0.00	49.55	3	4,874	0.06%
2020/07/16	1.8	51.36	107	51.42	51.20	-105.2	4,761	-2.21%	大賣/鉅額交易
2020/07/15	3	53.80	2	53.80	53.80	1	4,637	0.02%
2020/07/14	10	53.86	1	53.80	54.00	9	4,523	0.20%
2020/07/10	11	53.59	1	52.70	53.00	10	4,428	0.23%
2020/07/08	0	0.00	1	54.50	54.60	-1	4,335	-0.02%
2020/07/07	1	54.30	4	54.05	54.20	-3	4,296	-0.07%
2020/07/06	1	54.10	2	54.00	54.10	-1	4,287	-0.02%
2020/07/03	1	54.00	0	0.00	53.50	1	4,273	0.02%
2020/07/02	5	53.58	6	53.55	54.00	-1	4,302	-0.02%
2020/06/30	0	0.00	0	50.80	51.10	0	4,565	0.00%
2020/06/29	2	50.15	0	0.00	50.30	2	4,533	0.04%
2020/06/24	3	50.63	38	50.56	50.60	-35	4,515	-0.78%
2020/06/23	0	0.00	2	50.55	50.60	-2	4,522	-0.04%
2020/06/19	0	0.00	2	50.20	50.20	-2	4,583	-0.04%
2020/06/18	3	50.37	0	0.00	50.30	3	4,597	0.07%
2020/06/17	0	0.00	7	49.94	49.85	-7	4,584	-0.15%
2020/06/16	48	51.16	0	0.00	50.20	48	4,617	1.04%
2020/06/15	2.2	50.04	2	50.00	49.95	0.2	4,641	0.00%
2020/06/12	8	49.24	3	49.45	49.80	5	4,626	0.11%
2020/06/11	23.2	50.64	9	51.33	50.10	14.2	4,573	0.31%
2020/06/10	4	50.68	5	50.72	51.40	-1	4,436	-0.02%
2020/06/09	1	49.65	3	49.45	49.40	-2	4,373	-0.05%
2020/06/08	0	0.00	1	49.10	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	3	48.77	48.75	-3	4,314	-0.07%
2020/06/04	1	48.00	2	48.00	48.20	-1	4,284	-0.02%
2020/06/03	72	48.07	7	48.24	48.30	65	4,290	1.51%
2020/06/02	3	46.65	63	46.43	47.30	-60	4,169	-1.44%
2020/06/01	3	46.10	2	46.25	46.05	1	4,098	0.02%
2020/05/29	2	45.55	0	0.00	45.70	2	4,059	0.05%
2020/05/28	2	45.65	0	0.00	45.75	2	3,998	0.05%
2020/05/27	10	46.10	2	45.88	46.10	8	3,962	0.20%
2020/05/26	0	0.00	1	45.60	45.75	-1	3,934	-0.03%
2020/05/25	3	45.10	2	44.95	45.30	1	3,901	0.03%
2020/05/22	2	45.50	4	45.35	45.00	-2	3,892	-0.05%
2020/05/21	11	45.68	6	45.68	45.80	5	3,845	0.13%
2020/05/19	6	45.18	5.3	45.07	45.25	0.7	3,756	0.02%
2020/05/18	1	44.60	0	0.00	44.65	1	3,691	0.03%
2020/05/15	6	44.32	4	44.35	44.35	2	3,640	0.05%
2020/05/14	2	43.78	2	43.75	43.65	0	3,569	0.00%
2020/05/13	1	43.95	0	0.00	44.10	1	3,538	0.03%
2020/05/11	0.7	44.30	2	44.30	44.30	-1.3	3,489	-0.04%
2020/05/08	0	0.00	2	43.95	43.95	-2	3,459	-0.06%
2020/05/07	7	43.59	0	0.00	43.90	7	3,446	0.20%
2020/05/06	1	43.65	0	0.00	43.55	1	3,443	0.03%
2020/05/05	0	0.00	4	43.65	43.80	-4	3,424	-0.12%
2020/05/04	1	43.70	3	43.75	43.75	-2	3,409	-0.06%
2020/04/30	54	44.87	0	0.00	44.60	54	3,406	1.59%
2020/04/29	1	44.95	4	44.64	44.65	-3	3,369	-0.09%
2020/04/28	6	43.43	14	43.23	43.95	-8	3,313	-0.24%
2020/04/24	20	41.82	0	0.00	41.70	20	3,219	0.62%
2020/04/23	1	41.60	0	0.00	41.60	1	3,202	0.03%
2020/04/22	2	40.78	2	41.38	41.55	0	3,177	0.00%
2020/04/21	1	41.85	3.4	41.34	41.20	-2.4	3,165	-0.08%
2020/04/20	1	42.05	0.4	41.90	41.85	0.6	3,117	0.02%
2020/04/17	1	41.80	2	41.90	41.80	-1	3,106	-0.03%
2020/04/16	1	41.85	1	41.95	41.95	0	3,052	0.00%
2020/04/15	0	0.00	2	42.00	41.95	-2	3,021	-0.07%
2020/04/14	2	41.65	0	0.00	41.65	2	2,977	0.07%
2020/04/13	4	41.50	1	41.40	41.25	3	2,954	0.10%
2020/04/10	34	41.37	2	41.45	41.45	32	2,942	1.09%
2020/04/09	0	0.00	2	41.35	41.30	-2	2,923	-0.07%
2020/04/08	2	41.35	5	41.50	41.75	-3	2,875	-0.10%
2020/04/07	0	0.00	3	41.67	41.30	-3	2,832	-0.11%
2020/04/06	6	42.17	1.4	41.98	41.95	4.6	2,735	0.17%
2020/04/01	2	41.90	0	0.00	42.00	2	2,553	0.08%
2020/03/30	1	34.75	0	0.00	34.75	1	2,288	0.04%
2020/03/27	0	0.00	1	34.45	34.80	-1	2,431	-0.04%
2020/03/25	4	32.93	0	0.00	33.40	4	2,631	0.15%
2020/03/24	1	31.40	0	0.00	31.45	1	2,628	0.04%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/17	0	0.00	0	34.05	34.05	0	2,453	0.00%
2020/03/16	1	36.85	0	0.00	35.90	1	2,400	0.04%
2020/03/12	1	39.45	0	0.00	39.40	1	2,313	0.04%
2020/03/10	1	40.00	0	0.00	40.35	1	2,289	0.04%
2020/02/27	1	41.50	0	0.00	41.05	1	2,323	0.04%
2020/01/31	1	42.60	0	0.00	42.45	1	2,736	0.04%
2020/01/30	0	0.00	1.7	43.22	42.10	-1.7	2,738	-0.06%
2020/01/20	0	0.00	4	45.05	45.45	-4	2,685	-0.15%
2020/01/13	0	0.00	5	45.30	45.35	-5	2,805	-0.18%
2020/01/10	0	0.00	0.7	44.85	44.95	-0.7	2,826	-0.03%
2020/01/07	2	44.60	0	0.00	44.60	2	2,929	0.07%
2020/01/06	1	44.65	2	44.78	44.60	-1	2,928	-0.03%
2020/01/03	0.1	45.10	0	0.00	45.10	0.1	2,925	0.00%
2020/01/02	0	0.00	6	45.09	45.15	-6	2,945	-0.20%
2019/12/31	0	0.00	2	45.45	45.20	-2	2,974	-0.07%
2019/12/27	0	0.00	2	45.40	45.40	-2	2,945	-0.07%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	9	45.17	2	45.15	45.20	7	2,932	0.24%
2019/12/24	1	44.60	5	44.64	44.70	-4	2,909	-0.14%
2019/12/23	2	44.50	4	44.50	43.90	-2	2,739	-0.07%
2019/12/20	6	44.45	4	44.94	43.90	2	2,586	0.08%
2019/12/19	4	44.20	0	0.00	44.30	4	2,435	0.16%
2019/12/16	2	46.20	5	46.20	45.80	-3	2,299	-0.13%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/10	8	45.79	3	45.55	45.65	5	2,205	0.23%
2019/12/09	2	46.05	0	0.00	45.75	2	2,196	0.09%
2019/12/04	0	0.00	0.2	46.10	46.30	-0.2	2,119	-0.01%
2019/12/03	0	0.00	1	45.70	46.35	-1	2,115	-0.05%
2019/11/29	2	45.60	2	45.70	45.60	0	2,116	0.00%
2019/11/28	3	46.88	0	0.00	46.35	3	2,073	0.14%
2019/11/27	0	0.00	2	46.40	46.45	-2	2,060	-0.10%
2019/11/25	25	46.60	0	0.00	46.75	25	1,976	1.26%
2019/11/21	0	0.00	1	46.95	46.85	-1	1,970	-0.05%
2019/11/20	3.5	47.34	0	0.00	47.00	3.5	1,955	0.18%
2019/11/19	2	47.75	0	0.00	47.40	2	1,928	0.10%
2019/11/18	2	48.15	0	0.00	47.65	2	1,887	0.11%
2019/11/15	4	48.43	1	48.20	48.15	3	1,869	0.16%
2019/11/14	2	47.60	4	48.33	48.30	-2	1,824	-0.11%
2019/11/08	0	0.00	1	47.55	47.35	-1	1,751	-0.06%
2019/11/06	1	47.45	1	47.00	47.45	0	1,752	0.00%
2019/11/04	0.4	46.40	0.2	46.40	46.60	0.2	1,735	0.01%
2019/10/31	0	0.00	10.8	46.53	46.50	-10.8	1,751	-0.62%
2019/10/30	0	0.00	5	46.22	46.60	-5	1,748	-0.29%
2019/10/29	0.1	45.85	0	0.00	45.90	0.1	1,724	0.00%
2019/10/28	1	46.50	0	0.00	46.60	1	1,706	0.06%
2019/10/24	0	0.00	1	46.80	46.75	-1	1,682	-0.06%
2019/10/23	2	45.93	2	45.83	45.95	0	1,629	0.00%
2019/10/17	0	0.00	2	45.18	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	2	44.30	44.30	-2	1,464	-0.14%
2019/10/14	0	0.00	1	43.55	43.30	-1	1,437	-0.07%
2019/10/07	0	0.00	2	43.15	42.95	-2	1,396	-0.14%
2019/09/27	0.1	41.60	0	0.00	41.50	0.1	1,438	0.01%
2019/09/23	0.3	41.95	0	0.00	41.95	0.3	1,463	0.02%
2019/09/17	0	0.00	1	43.40	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/09/05	0	0.00	1	43.30	43.10	-1	2,019	-0.05%
2019/09/03	0	0.00	0.8	42.50	42.50	-0.8	2,025	-0.04%
2019/08/28	1	42.00	0	0.00	42.00	1	2,049	0.05%
2019/08/22	1.4	43.23	0	0.00	43.20	1.4	2,021	0.07%
2019/08/15	0	0.00	2	43.33	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	2	43.20	42.75	-2	1,953	-0.10%
2019/08/12	0	0.00	2	42.33	42.40	-2	1,881	-0.11%
2019/08/08	0	0.00	1	41.00	41.10	-1	1,867	-0.05%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/07/24	1	41.55	0	0.00	41.05	1	1,976	0.05%
2019/07/22	0	0.00	1	42.20	42.20	-1	1,966	-0.05%
2019/07/16	0	0.00	2	41.70	41.85	-2	1,986	-0.10%
2019/07/11	0	0.00	2	42.60	42.60	-2	2,087	-0.10%
2019/07/05	0	0.00	20	42.85	42.85	-20	2,166	-0.92%
2019/07/04	20	44.50	1	44.50	44.55	19	2,199	0.86%
2019/07/02	3	44.05	0	0.00	43.90	3	2,245	0.13%
2019/06/28	1	44.60	0	0.00	44.40	1	2,274	0.04%
2019/06/26	1	45.30	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	3	45.92	46.25	-3	2,402	-0.12%
2019/06/24	0	0.00	2	44.55	45.50	-2	2,274	-0.09%
2019/06/14	0	0.00	5	41.55	41.40	-5	1,879	-0.27%
2019/06/11	0	0.00	1	42.00	42.20	-1	1,914	-0.05%
2019/06/06	1	40.70	2	40.78	40.70	-1	1,889	-0.05%
2019/06/05	2	40.90	0	0.00	40.90	2	1,907	0.10%
2019/06/03	0	0.00	1	40.95	41.10	-1	1,872	-0.05%
2019/05/31	0	0.00	2	40.85	40.90	-2	1,875	-0.11%
2019/05/17	1	40.25	0	0.00	40.05	1	1,909	0.05%
2019/05/16	3	40.38	0	0.00	40.30	3	1,910	0.16%
2019/05/09	2	40.28	1	40.20	39.90	1	1,843	0.05%
2019/05/08	0	0.00	27	41.20	40.90	-27	1,814	-1.49%
2019/05/06	8	41.60	7	41.77	41.60	1	1,797	0.06%
2019/05/03	19	42.39	0	0.00	42.45	19	1,795	1.06%
2019/04/30	8	42.31	0	0.00	42.40	8	1,792	0.45%
2019/04/29	1	42.00	1	41.95	41.80	0	1,781	0.00%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/24	2	42.23	1	41.80	41.85	1	1,764	0.06%
2019/04/22	1	42.75	1	42.55	42.50	0	1,735	0.00%
2019/04/18	1	42.15	1	41.80	41.75	0	1,696	0.00%
2019/04/16	0.3	42.80	0	0.00	42.75	0.3	1,628	0.02%
2019/04/15	1	43.40	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/11	1	43.70	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	2	44.18	0	0.00	44.20	2	1,492	0.13%
2019/04/08	1	44.95	0	0.00	44.60	1	1,455	0.07%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/04/02	0.1	45.60	3	45.45	45.60	-2.9	1,376	-0.21%
2019/04/01	0.1	45.80	1	46.10	45.80	-0.9	1,361	-0.07%
2019/03/29	4	45.46	0	0.00	46.60	4	1,337	0.30%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/26	3	48.20	0	0.00	48.20	3	1,224	0.24%
2019/03/22	2	48.35	0	0.00	48.25	2	1,209	0.17%
2019/03/20	0	0.00	10.4	48.65	48.75	-10.4	1,189	-0.88%
2019/03/19	3	48.40	0	0.00	48.65	3	1,189	0.25%
2019/03/18	9	48.43	1	48.60	48.55	8	1,184	0.68%
2019/03/12	3	47.43	0	0.00	47.20	3	1,147	0.26%
2019/03/04	0	0.00	10	48.50	48.30	-10	1,226	-0.82%
2019/02/27	2	48.45	0	0.00	48.50	2	1,217	0.16%
2019/02/19	0	0.00	0.1	47.65	47.85	-0.1	1,212	-0.01%
2019/02/11	0	0.00	5	46.90	46.75	-5	1,228	-0.41%
2019/01/30	0	0.00	1	46.70	46.50	-1	1,222	-0.08%
2019/01/22	0	0.00	1	46.20	45.80	-1	1,215	-0.08%
2019/01/21	1	46.35	0	0.00	46.25	1	1,228	0.08%
2019/01/11	0.2	46.80	0	0.00	46.95	0.2	1,327	0.01%
2018/12/22	2	45.10	0	0.00	45.10	2	2,104	0.10%
2018/12/05	1	47.80	0	0.00	48.50	1	2,663	0.04%
2018/11/26	1	47.25	1	47.15	47.00	0	2,633	0.00%
2018/11/23	0	0.00	5	46.61	46.55	-5	2,649	-0.19%
2018/11/19	0	0.00	1	47.25	47.25	-1	2,797	-0.04%
2018/11/08	1	44.15	0	0.00	44.25	1	2,940	0.03%
2018/10/31	1	42.40	0	0.00	42.80	1	3,049	0.03%
2018/10/29	0.4	41.85	0	0.00	41.85	0.4	3,074	0.01%
2018/10/26	0	0.00	0.7	42.30	42.30	-0.7	3,093	-0.02%
2018/10/25	5	42.38	0	0.00	42.05	5	3,181	0.16%
2018/10/24	3	43.50	0	0.00	43.50	3	3,242	0.09%
2018/10/16	0	0.00	3	44.85	44.80	-3	3,318	-0.09%
2018/10/12	11	45.89	0	0.00	46.05	11	3,288	0.33%
2018/10/11	2.8	47.32	2	48.90	45.40	0.8	3,248	0.02%
2018/10/09	0	0.00	1	50.70	50.40	-1	3,134	-0.03%
2018/10/08	2.4	50.63	0.2	50.50	50.50	2.2	3,142	0.07%
2018/09/25	2.2	35.89	0	0.00	35.95	2.2	3,035	0.07%
2018/09/21	0	0.00	2	35.00	35.15	-2	2,902	-0.07%
2018/09/18	2	35.20	1	35.25	35.35	1	2,873	0.03%
2018/09/17	0	0.00	2	35.00	35.20	-2	2,866	-0.07%
2018/09/14	0	0.00	1	35.05	35.05	-1	2,836	-0.04%
2018/09/13	6	34.45	12	34.70	34.80	-6	2,776	-0.22%
2018/09/12	0	0.00	1	33.95	34.05	-1	2,740	-0.04%
2018/09/11	0	0.00	9	33.74	33.80	-9	2,758	-0.33%
2018/09/10	0	0.00	6	33.27	33.15	-6	2,820	-0.21%
2018/09/07	0	0.00	4	33.65	33.45	-4	2,866	-0.14%
2018/09/06	0	0.00	5	33.73	33.80	-5	2,880	-0.17%
2018/09/05	0	0.00	5	33.77	33.75	-5	2,908	-0.17%
2018/08/31	0	0.00	30	34.35	34.60	-30	2,917	-1.03%
2018/08/30	0	0.00	1	34.40	34.45	-1	2,931	-0.03%
2018/08/29	0	0.00	1	34.45	34.50	-1	3,008	-0.03%
2018/08/27	1	34.10	0	0.00	34.10	1	3,138	0.03%
2018/08/22	0	0.00	112	34.46	34.40	-112	3,302	-3.39%	大賣/鉅額交易
2018/08/16	5	34.23	0	0.00	34.30	5	3,333	0.15%
2018/08/15	1	34.30	1	34.45	34.30	0	3,299	0.00%
2018/08/13	4	33.35	2	33.70	33.40	2	3,246	0.06%
2018/08/10	0	0.00	1.8	33.88	33.90	-1.8	3,247	-0.06%
2018/08/08	0	0.00	12	34.46	34.35	-12	3,257	-0.37%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/08/03	0	0.00	1	34.10	34.20	-1	3,298	-0.03%
2018/08/02	1	33.55	0	0.00	33.55	1	3,269	0.03%
2018/08/01	0	0.00	1	34.20	33.70	-1	3,259	-0.03%
2018/07/27	1	33.55	0	0.00	33.75	1	3,252	0.03%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/23	1	33.05	2	33.10	33.00	-1	3,290	-0.03%
2018/07/20	12	34.77	0	0.00	34.90	12	3,248	0.37%
2018/07/19	10.6	34.99	0	0.00	34.90	10.6	3,211	0.33%
2018/07/16	1	35.20	0	0.00	34.95	1	3,242	0.03%
2018/07/12	2	34.85	1	34.95	34.95	1	3,340	0.03%
2018/07/09	0	0.00	1	34.25	34.50	-1	3,609	-0.03%
2018/07/06	2	33.50	0	0.00	33.50	2	3,807	0.05%
2018/07/05	1	33.85	0	0.00	33.80	1	3,893	0.03%
2018/06/29	0	0.00	1	35.20	35.20	-1	4,203	-0.02%
2018/06/28	6	34.73	0	0.00	34.75	6	4,195	0.14%
2018/06/27	1	34.95	0	0.00	34.70	1	4,224	0.02%
2018/06/26	3	34.97	0	0.00	35.05	3	4,254	0.07%
2018/06/25	2	35.65	0	0.00	35.65	2	4,274	0.05%
2018/06/22	3	35.85	0	0.00	35.70	3	4,728	0.06%
2018/06/19	3	35.68	21	35.64	35.60	-18	4,845	-0.37%
2018/06/15	8	35.96	1	36.20	36.20	7	4,892	0.14%
2018/06/14	0	0.00	4	35.85	35.70	-4	4,821	-0.08%
2018/06/13	2	35.85	0	0.00	35.80	2	4,796	0.04%
2018/06/12	1	36.30	0.5	36.10	36.15	0.5	4,798	0.01%
2018/06/08	0	0.00	0.2	36.65	36.70	-0.2	4,842	0.00%
2018/06/06	1	37.10	0	0.00	37.15	1	4,844	0.02%
2018/06/05	0.2	36.50	4	36.70	36.75	-3.8	4,780	-0.08%
2018/06/01	1	36.00	0	0.00	35.95	1	4,835	0.02%
2018/05/31	2	35.75	5	36.01	36.15	-3	4,804	-0.06%
2018/05/30	1	35.45	1	35.50	35.30	0	4,765	0.00%
2018/05/28	1	35.80	1	35.75	35.70	0	4,756	0.00%
2018/05/14	3	35.58	3	35.85	35.85	0	5,091	0.00%
2018/05/11	0	0.00	0.2	35.45	35.55	-0.2	5,102	0.00%
2018/05/10	2	35.55	2	35.43	35.55	0	5,112	0.00%
2018/04/26	1	35.70	0	0.00	35.45	1	5,322	0.02%
2018/04/24	1	35.90	1	36.10	36.10	0	5,321	0.00%
2018/04/23	2	36.45	0	0.00	36.30	2	5,321	0.04%
2018/04/20	0	0.00	12	36.12	36.45	-12	5,356	-0.22%
2018/04/19	1	36.15	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	5	36.04	8	35.64	35.60	-3	5,330	-0.06%
2018/04/16	0	0.00	3	36.38	36.50	-3	5,231	-0.06%
2018/04/13	0	0.00	1	36.45	36.50	-1	5,228	-0.02%
2018/04/12	1	36.40	4	36.30	36.20	-3	5,221	-0.06%
2018/04/11	13	35.93	0	0.00	35.80	13	5,124	0.25%
2018/04/10	8	35.79	5	35.45	35.60	3	5,051	0.06%
2018/04/09	7	35.17	7	35.13	35.40	0	4,957	0.00%
2018/04/02	1	34.15	0	0.00	34.10	1	4,791	0.02%
2018/03/31	2	34.20	0	0.00	34.10	2	4,784	0.04%
2018/03/30	2	34.10	1	34.10	34.10	1	4,768	0.02%
2018/03/29	1	34.30	1	34.30	34.30	0	4,727	0.00%
2018/03/28	30	34.12	0	0.00	34.45	30	4,707	0.64%
2018/03/27	37	35.26	21.2	35.30	34.55	15.8	4,635	0.34%
2018/03/26	0	0.00	3	33.93	33.90	-3	4,144	-0.07%
2018/03/23	4	33.34	1	33.85	33.90	3	4,117	0.07%
2018/03/22	1	34.75	6	34.30	34.00	-5	4,039	-0.12%
2018/03/21	3	34.10	112	34.26	34.35	-109	3,971	-2.74%	大賣/鉅額交易
2018/03/20	0	0.00	4	33.85	33.90	-4	3,905	-0.10%
2018/03/19	0	0.00	47	33.90	33.90	-47	3,880	-1.21%
2018/03/16	0	0.00	1	33.80	33.65	-1	3,862	-0.03%
2018/03/15	0	0.00	3	33.90	33.90	-3	3,810	-0.08%
2018/03/14	0.2	33.35	1.4	33.42	33.40	-1.2	3,735	-0.03%
2018/03/12	15	33.67	19	33.70	33.70	-4	3,719	-0.11%
2018/03/09	0	0.00	36	33.25	33.25	-36	3,724	-0.97%
2018/03/08	3	33.80	75	33.50	33.35	-72	3,730	-1.93%
2018/03/07	0	0.00	3	33.18	33.20	-3	3,665	-0.08%
2018/03/06	70	32.80	2	32.60	32.60	68	3,602	1.89%
2018/03/05	35	32.51	4	32.51	32.35	31	3,664	0.85%
2018/03/02	0	0.00	2	32.40	32.40	-2	3,639	-0.05%
2018/02/27	58	32.62	0	0.00	32.15	58	3,672	1.58%
2018/02/23	0	0.00	2	32.50	32.25	-2	3,682	-0.05%
2018/02/22	3	31.50	3	32.25	32.25	0	3,820	0.00%
2018/02/21	0	0.00	3	31.55	31.65	-3	4,040	-0.07%
2018/02/12	0	0.00	1	30.95	30.95	-1	4,479	-0.02%
2018/02/09	1	30.15	1	30.70	30.70	0	4,500	0.00%
2018/02/08	3	30.90	0	0.00	30.70	3	4,450	0.07%
2018/02/07	1	31.20	0	0.00	30.85	1	4,550	0.02%
2018/02/06	4	30.59	11	30.68	30.70	-7	4,537	-0.15%
2018/02/05	0	0.00	3	32.45	32.45	-3	4,464	-0.07%
2018/02/02	2	32.98	2	32.85	32.80	0	4,430	0.00%
2018/02/01	5	33.36	0	0.00	33.10	5	4,478	0.11%
2018/01/31	0	0.00	1	33.55	33.45	-1	4,616	-0.02%
2018/01/30	54	33.26	70	33.65	33.05	-16	4,627	-0.35%
2018/01/29	4	33.69	0	0.00	33.65	4	4,610	0.09%
2018/01/26	3	33.80	0	0.00	33.65	3	4,610	0.07%
2018/01/25	3	33.60	152	34.03	33.95	-149	4,586	-3.25%	大賣/鉅額交易
2018/01/24	3	33.53	1	33.65	33.50	2	4,539	0.04%
2018/01/23	1	33.40	0	0.00	33.35	1	4,566	0.02%
2018/01/22	3	33.43	3	33.55	33.55	0	4,618	0.00%
2018/01/19	3	33.75	5	33.41	33.20	-2	4,683	-0.04%
2018/01/18	4	33.86	206	33.91	33.65	-202	4,640	-4.35%	大賣/鉅額交易
2018/01/17	1	33.60	7.4	33.75	33.80	-6.4	4,614	-0.14%
2018/01/16	0	0.00	7	33.83	33.95	-7	4,600	-0.15%
2018/01/15	0	0.00	3	33.67	33.65	-3	4,564	-0.07%
2018/01/12	1	33.45	2	33.40	33.40	-1	4,529	-0.02%
2018/01/11	453	33.56	0	0.00	33.35	453	4,519	10.02%	大買/鉅額交易
2018/01/10	0	0.00	4	33.31	33.30	-4	4,495	-0.09%
2018/01/09	2	33.20	26	33.26	33.30	-24	4,468	-0.54%
2018/01/08	1	33.40	5	33.30	33.30	-4	4,471	-0.09%
2018/01/05	0	0.00	6	33.00	33.10	-6	4,407	-0.14%
2018/01/04	4	32.63	5	32.53	32.55	-1	4,335	-0.02%
2018/01/03	4	32.51	5	32.43	32.40	-1	4,313	-0.02%
2018/01/02	3	31.87	1	32.00	32.00	2	4,252	0.05%