潤泰新 (9945)-統一-土城券商分點個股進出

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
47.55
漲跌
▲2.50
漲幅
+5.55%
成交量
54,523張
產業
上市其他類股
926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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/06/07	10	47.65	33.4	47.44	47.55	-23.4	19,610	-0.12%
2024/06/06	5	45.11	21	44.83	45.05	-16	18,810	-0.09%
2024/06/05	2	44.50	10	44.75	45.15	-8	18,715	-0.04%
2024/06/04	0.3	44.20	0	0.00	44.90	0.3	18,605	0.00%
2024/06/03	1	44.40	1	44.80	44.70	0	18,502	0.00%
2024/05/31	1	45.30	2	45.15	44.60	-1	18,451	-0.01%
2024/05/30	2	44.98	1	44.20	43.85	1	18,087	0.01%
2024/05/29	10	45.00	0	0.00	44.55	10	17,968	0.06%
2024/05/28	3	44.97	5.5	45.07	45.40	-2.5	17,733	-0.01%
2024/05/27	1	43.75	1.4	44.07	43.80	-0.4	17,509	0.00%
2024/05/24	1	43.40	0	0.00	43.65	1	17,380	0.01%
2024/05/23	1.4	43.54	0	0.00	43.25	1.4	17,248	0.01%
2024/05/22	11	44.79	11	44.67	44.70	0	16,941	0.00%
2024/05/21	12	44.41	15	44.55	44.35	-3	16,725	-0.02%
2024/05/20	25.1	45.32	10	45.75	45.30	15.1	16,394	0.09%
2024/05/17	7	47.33	3	47.37	46.60	4	15,907	0.03%
2024/05/16	71	47.14	65.8	47.20	46.90	5.3	15,266	0.03%
2024/05/15	5	46.73	38.3	46.28	46.55	-33.3	14,328	-0.23%
2024/05/14	39.1	44.31	3	43.17	42.65	36.1	13,293	0.27%
2024/05/13	24	41.67	17.3	43.07	43.90	6.7	12,576	0.05%
2024/05/10	5	40.50	3	40.93	40.50	2	11,860	0.02%
2024/05/08	6	40.80	12.7	40.64	40.70	-6.7	11,406	-0.06%
2024/05/07	5	42.45	2	42.18	41.80	3	11,071	0.03%
2024/05/06	7	43.29	3	43.40	43.10	4	10,526	0.04%
2024/05/03	40	42.23	15.3	42.48	42.45	24.7	9,754	0.25%
2024/05/02	6	41.95	15.5	41.41	42.25	-9.5	8,177	-0.12%
2024/04/30	14.2	39.47	13.2	39.07	38.45	1.1	6,856	0.02%
2024/04/29	12	38.61	5	38.54	38.75	7.1	6,442	0.11%
2024/04/26	7	37.70	3.5	37.20	37.90	3.6	6,187	0.06%
2024/04/25	0	0.00	0.2	36.90	36.85	-0.2	5,946	0.00%
2024/04/24	2	36.75	0.2	36.85	36.85	1.9	5,939	0.03%
2024/04/23	1	36.90	0.3	36.85	36.95	0.7	5,998	0.01%
2024/04/22	5	36.82	2.6	36.78	36.60	2.4	6,018	0.04%
2024/04/19	3.1	35.62	13	35.55	36.15	-9.9	5,776	-0.17%
2024/04/18	0	0.00	7.4	36.07	36.45	-7.4	5,567	-0.13%
2024/04/17	3	34.42	2	34.70	34.85	1	5,274	0.02%
2024/04/16	5.2	34.45	17	34.61	34.45	-11.9	5,263	-0.23%
2024/04/15	0	0.00	6.2	35.32	35.20	-6.2	5,183	-0.12%
2024/04/12	1	34.60	0	0.00	34.95	1	5,140	0.02%
2024/04/11	2.2	34.78	10	35.40	34.90	-7.8	5,142	-0.15%
2024/04/10	0	0.00	4	34.99	35.00	-4	5,094	-0.08%
2024/04/08	1	34.40	10	34.45	34.50	-9	5,354	-0.17%
2024/04/03	13	34.74	7	34.70	34.65	6	5,405	0.11%
2024/04/02	4	35.06	0	0.00	35.05	4	5,487	0.07%
2024/04/01	0	0.00	4	35.35	35.45	-4	5,485	-0.07%
2024/03/29	0.1	35.15	3	35.30	35.15	-2.9	5,472	-0.05%
2024/03/28	1	35.30	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1	35.25	1	35.30	35.25	0	5,412	0.00%
2024/03/26	3	35.00	2	35.18	35.20	1	5,387	0.02%
2024/03/25	0	0.00	1.3	35.50	35.15	-1.3	5,356	-0.02%
2024/03/22	6	35.08	1	34.90	35.10	5	5,335	0.09%
2024/03/21	0	0.00	3.7	35.04	35.35	-3.7	5,325	-0.07%
2024/03/20	3.6	33.95	3	34.22	34.15	0.6	5,712	0.01%
2024/03/19	9.6	34.28	3	34.50	34.10	6.6	5,745	0.11%
2024/03/18	2.4	34.72	3	34.67	34.70	-0.6	5,617	-0.01%
2024/03/15	2	35.20	0	0.00	35.00	2	5,568	0.04%
2024/03/14	19.4	35.66	1	35.50	35.50	18.4	5,457	0.34%
2024/03/13	2	36.85	8.6	36.92	36.85	-6.6	5,191	-0.13%
2024/03/12	11	36.70	4.3	36.80	36.95	6.7	5,182	0.13%
2024/03/11	6	35.93	0	36.45	36.40	6	5,193	0.12%
2024/03/08	2	36.15	0	0.00	35.85	2	5,166	0.04%
2024/03/06	2	36.00	0	0.00	36.15	2	5,262	0.04%
2024/03/05	0.6	35.65	0	0.00	35.65	0.6	5,284	0.01%
2024/02/29	0.2	35.98	0	0.00	36.35	0.2	5,261	0.00%
2024/02/27	1.1	36.32	0	0.00	36.20	1.1	5,240	0.02%
2024/02/22	0	0.00	2	37.15	37.05	-2	5,303	-0.04%
2024/02/20	1	36.95	2.2	36.92	36.95	-1.2	5,374	-0.02%
2024/02/19	0	0.00	2.1	36.83	37.15	-2.1	5,410	-0.04%
2024/02/15	0.6	35.76	0	0.00	36.10	0.6	5,583	0.01%
2024/02/05	0.1	35.75	0	0.00	35.75	0.1	5,539	0.00%
2024/01/30	2	35.98	0	0.00	35.90	2	5,473	0.04%
2024/01/24	1	36.05	0.3	36.25	36.00	0.7	5,483	0.01%
2024/01/23	0.1	35.65	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	1	35.45	1	35.40	35.45	0	5,501	0.00%
2024/01/19	1	35.25	0	0.00	35.45	1	5,473	0.02%
2024/01/18	0	0.00	1	34.90	34.80	-1	5,448	-0.02%
2024/01/17	0.3	35.43	0	0.00	34.90	0.3	5,386	0.00%
2024/01/16	1.3	36.13	0	0.00	35.90	1.3	5,227	0.02%
2024/01/15	0	0.00	2	37.08	37.00	-2	5,090	-0.04%
2024/01/09	0.6	37.42	0	0.00	37.20	0.6	5,158	0.01%
2024/01/04	10	38.50	0	0.00	38.55	10	5,023	0.20%
2024/01/03	2.1	38.85	3	38.75	38.70	-0.9	5,005	-0.02%
2024/01/02	10	38.95	3.2	38.34	39.25	6.8	4,893	0.14%
2023/12/29	8	37.80	0	0.00	37.75	8	4,681	0.17%
2023/12/28	0	0.00	2.3	37.65	37.85	-2.3	4,656	-0.05%
2023/12/22	0.6	36.44	0	0.00	36.25	0.6	4,613	0.01%
2023/12/21	0	0.00	0.1	36.55	36.40	-0.1	4,779	0.00%
2023/12/18	0	0.00	2.1	37.06	37.00	-2.1	4,835	-0.04%
2023/12/15	0.1	36.90	0	0.00	36.75	0.1	4,782	0.00%
2023/12/14	1	36.90	2.4	37.12	36.95	-1.4	4,295	-0.03%
2023/12/13	0	0.00	3	36.15	35.90	-3	4,193	-0.07%
2023/12/12	0.8	36.29	0	0.00	36.20	0.8	4,244	0.02%
2023/12/07	5	36.95	0	0.00	36.90	5	4,314	0.12%
2023/12/06	1	37.50	8	37.11	37.30	-7	4,430	-0.16%
2023/12/05	8	36.62	1	37.00	36.75	7	4,490	0.16%
2023/12/04	4	36.88	8.8	37.00	37.15	-4.8	4,754	-0.10%
2023/11/30	3	35.95	1	36.05	35.80	2	4,809	0.04%
2023/11/29	0	0.00	0.2	35.85	35.85	-0.2	4,766	-0.01%
2023/11/24	3	35.90	0	0.00	35.85	3	4,687	0.06%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	1	35.75	0	0.00	35.95	1	4,810	0.02%
2023/11/20	4.4	35.84	0	0.00	35.80	4.4	4,752	0.09%
2023/11/16	0.3	36.70	1.2	36.87	36.80	-0.9	4,779	-0.02%
2023/11/15	1	36.35	11	36.11	36.70	-10	4,790	-0.21%
2023/11/13	0	0.00	0.2	34.45	34.70	-0.2	4,594	0.00%
2023/11/09	0	0.00	0.2	34.40	34.35	-0.2	4,623	0.00%
2023/11/08	5	34.25	5.2	34.30	34.45	-0.2	4,705	0.00%
2023/11/07	1	33.95	0.1	34.10	34.10	0.9	4,720	0.02%
2023/11/06	0	0.00	0.7	34.44	34.50	-0.7	4,754	-0.01%
2023/11/03	5	33.95	0.5	33.90	34.10	4.5	4,757	0.09%
2023/11/02	0	0.00	0.2	33.35	33.25	-0.2	4,809	0.00%
2023/10/31	0.4	32.79	7	32.51	32.40	-6.6	4,855	-0.14%
2023/10/30	0.1	33.25	0	0.00	33.20	0.1	4,859	0.00%
2023/10/25	10.1	33.77	0	0.00	33.80	10.1	5,042	0.20%
2023/10/24	0.1	33.25	0	0.00	33.55	0.1	5,088	0.00%
2023/10/19	0.4	33.65	0	0.00	33.40	0.4	5,153	0.01%
2023/10/18	0.4	34.49	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	0.7	34.98	3	34.65	34.65	-2.3	5,158	-0.04%
2023/10/16	0.2	35.17	0	0.00	35.35	0.2	5,203	0.00%
2023/10/04	0.1	34.30	3	34.15	34.00	-2.9	5,481	-0.05%
2023/10/03	3	35.00	1	34.85	34.90	2	5,447	0.04%
2023/09/28	0.1	35.30	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	3	35.47	1.3	35.52	35.20	1.7	5,440	0.03%
2023/09/26	2.8	35.65	0	0.00	35.30	2.8	5,428	0.05%
2023/09/25	4.2	37.30	1.3	37.23	36.70	2.9	5,280	0.05%
2023/09/12	1	34.85	0	0.00	35.00	1	5,285	0.02%
2023/09/07	1	35.20	1	35.00	35.00	0	5,454	0.00%
2023/09/05	4	36.55	0	0.00	36.40	4	5,413	0.07%
2023/09/01	0	0.00	1	36.75	36.60	-1	5,424	-0.02%
2023/08/31	1	36.55	3	36.73	36.85	-2	5,542	-0.04%
2023/08/30	0	0.00	2	36.70	36.60	-2	5,703	-0.04%
2023/08/29	0	0.00	7.1	36.62	36.65	-7.1	5,614	-0.13%
2023/08/28	3	35.63	16	35.33	35.70	-13	5,309	-0.24%
2023/08/25	6.1	34.31	8	34.56	34.50	-1.9	5,274	-0.04%
2023/08/23	3.1	33.15	1	33.10	33.00	2.1	5,192	0.04%
2023/08/21	1	33.75	0	0.00	33.65	1	5,272	0.02%
2023/08/18	2	33.13	4	32.96	33.20	-2	5,260	-0.04%
2023/08/17	1.2	32.98	3	33.10	33.20	-1.9	5,242	-0.04%
2023/08/16	1.1	33.92	0	0.00	33.80	1.1	5,159	0.02%
2023/08/15	1	34.55	0	0.00	34.50	1	5,126	0.02%
2023/08/14	7.1	34.89	0	0.00	34.55	7.1	5,142	0.14%
2023/08/11	1	34.80	2	34.98	35.05	-1	5,142	-0.02%
2023/08/10	0.1	34.90	1	34.75	34.55	-0.9	5,136	-0.02%
2023/08/09	1	34.95	0	0.00	34.85	1	5,172	0.02%
2023/08/08	0.2	35.08	0	0.00	34.90	0.2	5,184	0.00%
2023/08/01	6	35.94	1.3	35.82	35.75	4.7	5,177	0.09%
2023/07/31	1	35.85	0	35.90	35.60	1	5,166	0.02%
2023/07/28	1	35.75	0.5	35.70	35.60	0.5	5,157	0.01%
2023/07/27	1	35.85	11.1	36.06	36.15	-10.1	5,139	-0.20%
2023/07/25	0.3	35.11	1	35.10	35.05	-0.7	5,106	-0.01%
2023/07/20	0	0.00	3.1	35.61	35.70	-3.1	5,147	-0.06%
2023/07/19	0.2	35.10	9	35.02	35.10	-8.9	5,134	-0.17%
2023/07/18	0	0.00	4	35.30	35.25	-4	5,097	-0.08%
2023/07/14	0	0.00	2	35.45	35.55	-2	5,150	-0.04%
2023/07/13	0.2	35.25	0	0.00	35.20	0.2	5,183	0.00%
2023/07/12	3.2	35.45	1	35.40	35.25	2.2	5,162	0.04%
2023/07/07	0.1	35.30	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	1.1	35.84	0	0.00	35.55	1.1	5,242	0.02%
2023/07/05	1	36.40	0	0.00	36.15	1	5,169	0.02%
2023/07/04	0	0.00	19	35.95	36.00	-19	5,189	-0.37%
2023/07/03	0	0.00	3	36.05	36.05	-3	5,237	-0.06%
2023/06/28	0	0.00	2	35.95	36.15	-2	5,450	-0.04%
2023/06/27	1.4	35.96	0	0.00	35.95	1.4	5,485	0.03%
2023/06/21	0	0.00	11	36.00	35.85	-11	5,604	-0.20%
2023/06/20	2	36.00	0	0.00	36.15	2	5,639	0.04%
2023/06/19	6	36.18	20	36.25	36.30	-14	5,838	-0.24%
2023/06/16	8	36.49	0	0.00	36.05	8	6,138	0.13%
2023/06/15	22.2	36.55	0	0.00	36.70	22.2	6,667	0.33%
2023/06/14	2	36.40	4	36.45	36.50	-2	6,906	-0.03%
2023/06/13	0	0.00	3.3	36.81	36.75	-3.3	7,974	-0.04%
2023/06/12	5.2	35.66	0	0.00	35.55	5.2	7,935	0.06%
2023/06/09	1.2	36.15	0	0.00	36.10	1.2	7,948	0.02%
2023/06/07	0	0.00	2	36.70	36.85	-2	7,999	-0.03%
2023/06/06	0.3	36.63	0.2	37.00	37.00	0.1	7,968	0.00%
2023/06/05	4.1	36.63	3.4	36.87	36.95	0.7	7,832	0.01%
2023/06/01	2	34.90	0	0.00	34.90	2	7,550	0.03%
2023/05/31	2	35.05	0	0.00	34.90	2	7,578	0.03%
2023/05/30	1	35.20	1	35.00	35.05	0	7,560	0.00%
2023/05/24	0	0.00	2	35.65	35.70	-2	7,686	-0.03%
2023/05/23	0	0.00	2	35.50	35.70	-2	7,678	-0.03%
2023/05/18	0	0.00	1	35.50	35.45	-1	7,642	-0.01%
2023/05/15	0.2	34.10	5	34.25	34.50	-4.9	7,585	-0.06%
2023/05/12	7.1	34.88	0	0.00	34.85	7.1	7,513	0.09%
2023/04/28	0	0.00	1	35.60	35.80	-1	7,729	-0.01%
2023/04/27	0	0.00	8	35.45	35.50	-8	7,726	-0.10%
2023/04/26	1	35.75	0	0.00	35.65	1	7,742	0.01%
2023/04/25	2	35.90	3	35.40	35.40	-1	7,724	-0.01%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/19	0.1	35.40	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	0	0.00	0.3	35.93	35.50	-0.3	7,615	0.00%
2023/04/17	0	0.00	0.5	36.02	35.95	-0.5	7,572	-0.01%
2023/04/12	3	36.03	1	36.05	36.15	2	7,539	0.03%
2023/04/11	0	0.00	4	35.46	35.85	-4	7,476	-0.05%
2023/04/07	1	35.65	1	35.55	35.65	0	7,407	0.00%
2023/03/29	1.1	34.85	0	0.00	34.90	1.1	7,244	0.01%
2023/03/28	0.1	35.20	0	0.00	35.20	0.1	7,227	0.00%
2023/03/27	0.1	35.60	0	0.00	35.50	0.1	7,223	0.00%
2023/03/23	0	0.00	3	35.70	35.85	-3	7,168	-0.04%
2023/03/22	6	35.81	0	0.00	35.95	6	7,126	0.08%
2023/03/21	2	35.15	1	35.90	35.65	1	6,984	0.01%
2023/03/20	1	34.60	2	35.10	34.30	-1	6,702	-0.01%
2023/03/17	1.5	36.33	0	0.00	36.25	1.5	6,127	0.02%
2023/03/16	5.1	36.17	1	35.95	36.25	4.1	5,954	0.07%
2023/03/15	1.1	38.35	5	38.35	38.35	-3.9	4,988	-0.08%
2023/03/14	0.1	42.72	0	0.00	42.60	0.1	4,968	0.00%
2023/03/13	1	42.70	0	0.00	43.00	1	5,011	0.02%
2023/03/10	0.1	43.60	2	43.90	43.25	-1.9	5,008	-0.04%
2023/03/09	10	44.20	0.5	44.00	44.10	9.5	4,978	0.19%
2023/03/08	25	43.95	10	43.95	44.00	15	5,069	0.30%
2023/03/07	2	43.95	0.7	44.10	44.10	1.3	5,083	0.03%
2023/03/06	0	0.00	20	43.45	43.45	-20	5,069	-0.39%
2023/03/03	0	43.30	0	0.00	43.25	0	5,086	0.00%
2023/03/02	0.2	43.32	2	43.30	43.30	-1.8	5,100	-0.03%
2023/03/01	1.1	43.27	0	0.00	43.60	1.1	5,047	0.02%
2023/02/24	2	44.40	2	44.35	44.45	0	4,887	0.00%
2023/02/23	1	44.60	32	44.55	44.50	-31	4,861	-0.64%
2023/02/21	15	44.30	6	44.30	44.40	9	4,897	0.18%
2023/02/20	20	44.13	15.1	44.35	44.40	4.9	5,036	0.10%
2023/02/17	1.1	44.10	80	44.06	44.10	-78.9	5,103	-1.55%
2023/02/14	0	0.00	4	44.30	44.25	-4	5,390	-0.07%
2023/02/13	1	44.05	0	0.00	44.05	1	5,538	0.02%
2023/01/31	2	45.40	1	44.85	44.75	1	6,156	0.02%
2023/01/30	1	44.40	0	0.00	44.70	1	6,185	0.02%
2023/01/17	0	0.00	1	43.80	43.90	-1	6,144	-0.02%
2023/01/16	0.1	43.63	0	0.00	43.55	0.1	6,200	0.00%
2023/01/11	1	43.35	0	0.00	43.35	1	6,377	0.02%
2022/12/28	1	43.20	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	1	44.10	43.90	-1	7,143	-0.01%
2022/12/26	5	43.85	0	0.00	43.65	5	7,206	0.07%
2022/12/23	0	0.00	3	43.50	43.65	-3	7,254	-0.04%
2022/12/22	1	44.40	3	44.38	44.35	-2	7,273	-0.03%
2022/12/21	4	42.83	10	43.00	43.15	-6	7,318	-0.08%
2022/12/20	1	43.40	1	43.10	42.50	0	7,291	0.00%
2022/12/19	0	0.00	20	44.20	44.00	-20	7,328	-0.27%
2022/12/15	12	44.90	12	44.89	45.05	0	7,276	0.00%
2022/12/14	1.1	45.00	0	0.00	45.00	1.1	7,264	0.01%
2022/12/13	4	44.39	0	0.00	44.45	4	7,239	0.06%
2022/12/09	2	44.93	5	44.95	44.85	-3	7,209	-0.04%
2022/12/08	1	44.55	10	45.15	44.50	-9	7,180	-0.13%
2022/12/07	30.5	46.15	5	45.60	45.60	25.5	7,113	0.36%
2022/12/05	17	47.10	10.1	47.20	47.20	6.9	6,913	0.10%
2022/12/02	0	0.00	6	46.24	45.95	-6	6,853	-0.09%
2022/12/01	2	46.90	2.3	46.82	46.35	-0.3	6,845	0.00%
2022/11/30	1	46.30	0.1	46.38	46.15	0.9	6,800	0.01%
2022/11/29	4	45.70	0	0.00	45.90	4	6,709	0.06%
2022/11/21	5	44.10	30	44.15	44.10	-25	6,880	-0.36%
2022/11/17	1	43.55	4	43.63	43.95	-3	6,861	-0.04%
2022/11/16	1	44.70	0	0.00	44.25	1	6,816	0.01%
2022/11/15	2	45.10	0	0.00	45.50	2	6,702	0.03%
2022/11/11	0	0.00	5	44.61	44.65	-5	6,548	-0.08%
2022/11/09	0	0.00	1.1	44.64	43.60	-1.1	6,546	-0.02%
2022/11/08	4	42.65	1.1	43.14	43.45	2.9	6,489	0.04%
2022/11/07	0	0.00	0.2	41.58	41.80	-0.2	6,546	0.00%
2022/11/02	0	0.00	1	40.15	40.90	-1	6,852	-0.01%
2022/10/31	1	40.25	1	39.65	39.60	0	6,907	0.00%
2022/10/28	2.5	40.32	2	40.35	40.00	0.5	6,976	0.01%
2022/10/27	2	39.53	3	39.87	40.35	-1	7,020	-0.01%
2022/10/26	1	58.10	0	0.00	58.00	1	6,861	0.01%
2022/10/25	2.2	58.28	21	58.34	58.10	-18.8	7,285	-0.26%
2022/10/24	2	60.35	0	0.00	59.00	2	7,298	0.03%
2022/10/21	1	60.60	11	60.20	60.40	-10	7,271	-0.14%
2022/10/20	0	0.00	0	60.20	60.50	0	7,414	0.00%
2022/10/19	0	0.00	0	59.20	58.80	0	7,709	0.00%
2022/10/17	2	55.20	0	0.00	57.40	2	9,704	0.02%
2022/10/14	3	55.93	0	0.00	56.50	3	9,729	0.03%
2022/10/13	1	57.20	1	54.70	54.70	0	10,220	0.00%
2022/10/12	1	55.20	1.4	56.60	56.60	-0.4	9,827	0.00%
2022/10/11	0.5	51.80	0	0.00	51.50	0.5	9,732	0.01%
2022/10/07	10	53.50	0	0.00	53.60	10	9,688	0.10%
2022/10/05	0	0.00	23	51.40	51.40	-23	9,655	-0.24%
2022/10/04	1.1	49.82	1	50.30	50.30	0.1	9,677	0.00%
2022/09/28	1.1	52.32	2	50.60	50.60	-1	9,600	-0.01%
2022/09/26	3	53.50	3	53.53	53.50	0	9,574	0.00%
2022/09/23	1	56.40	3	56.90	56.10	-2	9,574	-0.02%
2022/09/22	3	56.53	0	0.00	56.50	3	9,599	0.03%
2022/09/20	0	0.00	1	58.60	58.90	-1	9,553	-0.01%
2022/09/14	0	0.00	6	59.10	59.00	-6	9,595	-0.06%
2022/09/13	0	0.00	2	60.40	60.70	-2	9,604	-0.02%
2022/09/08	10	60.15	0	0.00	60.30	10	9,752	0.10%
2022/09/07	0	0.00	4	58.20	58.00	-4	9,759	-0.04%
2022/09/05	17	59.90	10	59.30	59.90	7	9,788	0.07%
2022/09/02	1	59.20	1	60.80	59.20	0	9,859	0.00%
2022/09/01	16	61.14	0	0.00	61.30	16	9,779	0.16%
2022/08/31	1	63.50	0	0.00	63.10	1	9,717	0.01%
2022/08/30	3	63.10	0	0.00	63.40	3	9,714	0.03%
2022/08/29	3	62.50	1	62.80	62.80	2	9,725	0.02%
2022/08/26	3	63.97	1	64.40	64.30	2	9,730	0.02%
2022/08/24	1	61.90	0	0.00	62.60	1	9,758	0.01%
2022/08/23	1	62.20	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/19	1	62.20	0	0.00	63.00	1	10,012	0.01%
2022/08/16	0	0.00	19.1	62.49	63.50	-19.1	9,996	-0.19%
2022/08/15	12	64.88	1	64.90	64.90	11	9,864	0.11%
2022/08/12	2	62.95	0.3	63.25	63.00	1.7	9,811	0.02%
2022/08/11	7	64.23	1.2	64.40	64.50	5.9	9,774	0.06%
2022/08/10	10	60.60	11	61.04	61.50	-1	9,669	-0.01%
2022/08/09	15	59.33	3.6	59.68	60.00	11.5	9,575	0.12%
2022/08/05	5	57.30	0	0.00	57.70	5	9,675	0.05%
2022/08/03	1	56.20	5	56.20	56.40	-4	9,749	-0.04%
2022/08/02	0	0.00	1	57.60	57.90	-1	9,726	-0.01%
2022/08/01	2	56.70	14	56.59	57.90	-12	9,782	-0.12%
2022/07/29	0.7	54.80	23.2	54.80	54.80	-22.5	9,333	-0.24%
2022/07/28	31	61.12	22	60.80	60.80	9	9,592	0.09%
2022/07/27	1.5	60.30	1	60.30	60.80	0.5	9,631	0.01%
2022/07/26	30	60.48	21	61.14	61.10	9	9,605	0.09%
2022/07/25	21	58.52	37	57.01	59.60	-16	9,320	-0.17%
2022/07/22	65	58.00	71.5	56.95	58.00	-6.5	9,034	-0.07%
2022/07/21	0.5	59.20	0	0.00	59.20	0.5	8,254	0.01%
2022/07/20	9.2	68.67	59.5	66.66	65.70	-50.4	8,214	-0.61%
2022/07/19	0	0.00	0.2	72.80	72.90	-0.2	7,723	0.00%
2022/07/18	0	0.00	1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	0.2	71.10	4	70.70	70.90	-3.8	7,754	-0.05%
2022/07/14	2	70.40	1	70.90	71.30	1	7,784	0.01%
2022/07/13	10	70.90	1	71.30	71.20	9	7,796	0.12%
2022/07/12	0.1	69.10	5	68.80	69.10	-4.9	7,877	-0.06%
2022/07/11	8.4	69.83	0	0.00	69.40	8.4	7,850	0.11%
2022/07/07	15	69.73	15	68.93	71.00	0	7,858	0.00%
2022/07/06	0.2	70.37	0	0.00	69.90	0.2	8,040	0.00%
2022/07/05	22	71.72	0	0.00	71.40	22	8,002	0.27%
2022/07/04	1	70.80	0	0.00	71.40	1	7,999	0.01%
2022/07/01	2.1	70.53	61	71.63	70.30	-58.9	8,025	-0.73%
2022/06/30	6	73.82	0	0.00	73.40	6	7,927	0.08%
2022/06/27	2	75.00	1	75.30	75.50	1	8,050	0.01%
2022/06/24	34	74.47	0	0.00	74.50	34	8,124	0.42%
2022/06/23	0.2	72.00	20	72.60	72.70	-19.8	8,146	-0.24%
2022/06/22	1	72.90	0	0.00	72.70	1	8,246	0.01%
2022/06/21	20	73.90	0	0.00	74.40	20	8,256	0.24%
2022/06/20	0.1	73.47	60	73.40	72.60	-59.9	8,320	-0.72%
2022/06/17	1	75.70	0	0.00	74.30	1	8,386	0.01%
2022/06/16	0.1	76.00	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	1	77.50	1	77.00	77.00	0	8,689	0.00%
2022/06/14	5	77.00	10	75.10	77.30	-5	8,740	-0.06%
2022/06/13	1	76.10	0	0.00	75.70	1	8,821	0.01%
2022/06/09	1	78.10	1	78.30	78.40	0	8,756	0.00%
2022/06/07	8	77.90	1.4	77.50	77.80	6.7	8,799	0.08%
2022/06/06	1	77.40	2	77.30	77.60	-1	8,844	-0.01%
2022/05/31	7	75.50	0	0.00	77.10	7	9,138	0.08%
2022/05/30	0	0.00	7	74.70	75.00	-7	9,004	-0.08%
2022/05/27	2	72.90	0	0.00	72.80	2	8,955	0.02%
2022/05/24	1	72.80	0	0.00	71.70	1	9,462	0.01%
2022/05/20	0	0.00	1	72.70	72.70	-1	9,745	-0.01%
2022/05/19	5.1	71.98	2	72.55	71.90	3.1	9,872	0.03%
2022/05/18	0	0.00	1	73.90	73.80	-1	9,887	-0.01%
2022/05/17	3	71.10	0	0.00	71.30	3	9,881	0.03%
2022/05/16	21	71.00	0	0.00	70.20	21	9,838	0.21%
2022/05/13	2.5	70.92	5.5	70.02	71.50	-3	9,759	-0.03%
2022/05/12	3.2	70.49	49	70.38	69.80	-45.8	9,667	-0.47%
2022/05/11	2.2	74.00	0	0.00	73.40	2.2	9,487	0.02%
2022/05/09	0.2	74.30	0	0.00	74.00	0.2	9,401	0.00%
2022/05/06	2	76.40	85	75.50	76.40	-83	9,293	-0.89%
2022/05/05	20	77.89	2	77.70	77.70	18	9,294	0.19%
2022/05/04	22	79.97	11	79.66	80.30	11	8,937	0.12%
2022/05/03	2	79.45	11	78.40	79.60	-9	8,877	-0.10%
2022/04/29	5	78.20	2	78.25	78.30	3	8,755	0.03%
2022/04/28	26	77.99	12	77.40	77.50	14	8,743	0.16%
2022/04/27	92	77.73	104	78.64	78.90	-12	8,590	-0.14%	大賣/
2022/04/25	0	0.00	118	66.71	67.80	-118	7,794	-1.51%	大賣/鉅額交易
2022/04/22	2.3	69.06	0	0.00	69.10	2.3	7,749	0.03%
2022/04/20	0	0.00	1	70.70	70.30	-1	7,799	-0.01%
2022/04/19	10	70.87	0	0.00	70.20	10	7,905	0.13%
2022/04/18	3.2	70.26	0	0.00	69.80	3.2	8,173	0.04%
2022/04/15	1	72.50	5	72.50	72.50	-4	8,063	-0.05%
2022/04/14	0	0.00	2	75.00	73.80	-2	8,033	-0.02%
2022/04/13	11	74.33	26	74.90	74.30	-15	8,065	-0.19%
2022/04/12	2	74.70	37	73.70	73.20	-35	8,002	-0.44%
2022/04/11	0.2	78.10	0	0.00	77.80	0.2	7,785	0.00%
2022/04/08	6	79.13	28	78.75	79.10	-22	7,767	-0.28%
2022/04/07	0	0.00	6.2	78.53	77.50	-6.2	7,746	-0.08%
2022/04/06	13	78.70	0.3	79.80	79.80	12.8	7,673	0.17%
2022/04/01	0	0.00	14	78.94	79.10	-14	7,626	-0.18%
2022/03/31	1	78.60	1.5	79.39	79.30	-0.5	7,628	-0.01%
2022/03/30	11	80.00	3	79.63	79.10	8	7,624	0.10%
2022/03/29	119	78.95	7.7	78.79	79.20	111.3	7,527	1.48%	大買/鉅額交易
2022/03/28	5	76.38	4	76.65	77.20	1	7,434	0.01%
2022/03/25	0	0.00	5.1	76.78	77.20	-5.1	7,414	-0.07%
2022/03/24	3	75.00	0.2	75.20	75.10	2.8	7,271	0.04%
2022/03/23	0	0.00	1.1	74.18	74.90	-1.1	7,250	-0.02%
2022/03/22	3	73.70	5	73.06	73.60	-2	7,157	-0.03%
2022/03/21	20	71.28	34	73.07	71.90	-14	7,055	-0.20%
2022/03/18	0	0.00	16	71.50	73.00	-16	6,990	-0.23%
2022/03/17	10	71.20	1	70.70	70.80	9	6,786	0.13%
2022/03/16	12	70.46	10	71.70	70.10	2	6,737	0.03%
2022/03/15	0	0.00	2	72.35	71.70	-2	6,594	-0.03%
2022/03/14	0	0.00	6	72.10	72.10	-6	6,578	-0.09%
2022/03/11	10	72.20	0.2	72.10	72.10	9.8	6,614	0.15%
2022/03/10	1	71.80	2	71.40	71.90	-1	6,630	-0.02%
2022/03/09	1	69.00	2	68.80	69.90	-1	6,627	-0.02%
2022/03/08	19	69.11	0	0.00	67.60	19	6,590	0.29%
2022/03/07	3	70.63	16.8	71.23	70.60	-13.8	6,421	-0.21%
2022/03/04	0	0.00	3	73.67	73.30	-3	6,411	-0.05%
2022/03/03	9	73.69	0	0.00	73.60	9	6,550	0.14%
2022/03/02	1	71.90	1	71.90	72.40	0	6,620	0.00%
2022/03/01	2	71.40	0.6	71.92	72.00	1.5	6,599	0.02%
2022/02/25	3.2	72.16	2	71.95	71.60	1.2	6,532	0.02%
2022/02/24	6	73.08	4	72.93	71.50	2	6,388	0.03%
2022/02/23	9	74.12	1	74.00	74.40	8	6,141	0.13%
2022/02/22	1	71.30	2.8	71.42	71.80	-1.8	6,098	-0.03%
2022/02/21	2	70.30	3.2	71.03	71.90	-1.2	5,982	-0.02%
2022/02/18	6	68.88	1	69.90	69.90	5	5,863	0.09%
2022/02/17	4	68.80	2	68.95	68.80	2	5,808	0.03%
2022/02/10	5	68.26	2	68.40	68.80	3	6,203	0.05%
2022/02/08	25	67.72	6	67.65	67.70	19	6,283	0.30%
2022/02/07	6	67.12	4	66.33	67.20	2	6,266	0.03%
2022/01/26	1	63.90	0	0.00	63.70	1	6,224	0.02%
2022/01/25	2	63.60	0	0.00	63.40	2	6,480	0.03%
2022/01/24	2	64.15	2	63.40	64.40	0	6,577	0.00%
2022/01/21	0.5	65.00	0	0.00	64.80	0.5	6,731	0.01%
2022/01/20	1	65.60	0	0.00	66.30	1	6,874	0.01%
2022/01/18	4	67.10	0	0.00	67.00	4	7,750	0.05%
2022/01/17	1	66.80	0	0.00	66.80	1	7,872	0.01%
2022/01/14	2	66.40	0	0.00	66.00	2	8,057	0.02%
2022/01/13	1	66.90	5	66.80	67.00	-4	8,087	-0.05%
2022/01/12	3	67.30	4.2	66.66	66.50	-1.2	8,079	-0.01%
2022/01/11	4	66.65	5	66.52	67.00	-1	7,972	-0.01%
2022/01/07	0	0.00	4	63.70	62.80	-4	7,732	-0.05%
2022/01/06	1	64.10	0	0.00	63.60	1	7,738	0.01%
2022/01/05	0	0.00	1	62.80	63.10	-1	7,746	-0.01%
2022/01/04	1.6	62.80	1	62.70	63.20	0.6	7,864	0.01%
2022/01/03	0.9	63.80	0	0.00	63.60	0.9	7,931	0.01%
2021/12/29	0	0.00	5	63.20	63.50	-5	8,031	-0.06%
2021/12/28	5	62.80	2	62.90	63.00	3	8,085	0.04%
2021/12/27	102	62.89	1	63.10	63.00	101	8,192	1.23%	大買/鉅額交易
2021/12/24	1	63.20	0	0.00	63.30	1	8,294	0.01%
2021/12/23	3	62.10	2	62.50	62.50	1	8,336	0.01%
2021/12/22	11	62.24	0	0.00	62.00	11	8,446	0.13%
2021/12/21	11	63.04	10	62.50	62.40	1	8,678	0.01%
2021/12/20	3.5	61.32	0	0.00	61.40	3.5	9,124	0.04%
2021/12/16	0	0.00	6	62.10	61.80	-6	10,123	-0.06%
2021/12/15	6	62.10	0	0.00	61.90	6	10,653	0.06%
2021/12/14	0	0.00	1	61.50	61.00	-1	10,919	-0.01%
2021/12/13	1.5	61.73	5	62.32	61.60	-3.5	11,008	-0.03%
2021/12/10	5.3	63.42	4	63.45	63.20	1.3	11,117	0.01%
2021/12/09	0	0.00	3	64.00	64.00	-3	11,358	-0.03%
2021/12/08	0	0.00	40	64.33	64.10	-40	11,789	-0.34%
2021/11/30	0.2	64.70	0	0.00	64.20	0.2	12,675	0.00%
2021/11/29	1	63.30	0	0.00	63.80	1	12,668	0.01%
2021/11/26	1.1	65.07	5	64.94	64.90	-3.9	12,667	-0.03%
2021/11/25	6	67.00	1	66.80	66.70	5	12,678	0.04%
2021/11/24	0.3	66.70	7	66.63	66.90	-6.7	12,709	-0.05%
2021/11/19	2	68.00	0	0.00	67.10	2	12,660	0.02%
2021/11/18	10	68.70	4	68.65	68.70	6	12,521	0.05%
2021/11/17	1	68.90	0	0.00	68.90	1	12,501	0.01%
2021/11/16	0	0.00	10	68.22	68.50	-10	12,484	-0.08%
2021/11/15	2.3	69.00	1	68.90	69.00	1.3	12,470	0.01%
2021/11/12	0	0.00	1	68.50	68.50	-1	12,312	-0.01%
2021/11/11	0	0.00	1	67.10	66.70	-1	12,278	-0.01%
2021/11/10	0	0.00	110	67.34	66.80	-110	12,311	-0.89%	大賣/鉅額交易
2021/11/09	0.3	66.80	2	67.40	67.50	-1.7	12,330	-0.01%
2021/11/05	0	0.00	3	66.97	67.00	-3	12,270	-0.02%
2021/11/02	10	69.50	6	69.00	68.20	4	11,962	0.03%
2021/11/01	1	71.70	100	70.69	70.90	-99	11,713	-0.85%
2021/10/29	115	71.68	3	70.73	70.90	112	11,593	0.97%	大買/鉅額交易
2021/10/28	1	70.00	101	69.80	69.90	-100	11,409	-0.88%	大賣/
2021/10/27	141	70.04	47	68.41	69.90	94	11,209	0.84%	大買/
2021/10/26	15	64.83	9	65.96	67.20	6	10,637	0.06%
2021/10/25	27	61.20	2	61.40	61.90	25	10,289	0.24%
2021/10/22	16	60.16	0	0.00	60.80	16	10,202	0.16%
2021/10/21	6	58.17	0	0.00	58.20	6	10,106	0.06%
2021/10/20	0	0.00	4	57.30	57.30	-4	10,103	-0.04%
2021/10/19	2	56.50	0	0.00	57.00	2	10,262	0.02%
2021/10/13	0	0.00	2	54.50	54.80	-2	10,588	-0.02%
2021/10/12	2	55.10	1	55.40	55.30	1	10,583	0.01%
2021/10/08	1	57.30	0	0.00	56.80	1	10,518	0.01%
2021/10/07	5	56.30	0	0.00	56.40	5	10,529	0.05%
2021/10/06	20	56.75	0	0.00	55.30	20	10,674	0.19%
2021/10/04	2.5	55.62	0	0.00	55.30	2.5	10,856	0.02%
2021/10/01	0	0.00	250	56.07	56.00	-250	11,058	-2.26%	大賣/鉅額交易
2021/09/29	1.5	58.03	0	0.00	57.40	1.5	11,014	0.01%
2021/09/28	5	57.90	0	0.00	57.90	5	10,929	0.05%
2021/09/27	14.3	57.19	2	56.10	56.10	12.3	10,701	0.11%
2021/09/24	5	61.50	15	59.80	59.80	-10	10,230	-0.10%
2021/09/23	21	61.43	21	60.71	61.10	0	9,950	0.00%
2021/09/22	2.1	81.83	2	83.40	82.30	0.1	9,324	0.00%
2021/09/17	5	84.80	5.1	84.86	85.00	-0.1	9,002	0.00%
2021/09/16	102	84.98	0	0.00	83.90	102	8,754	1.17%	大買/鉅額交易
2021/09/15	151	84.57	1	84.30	84.60	150	8,643	1.74%	大買/鉅額交易
2021/09/14	1	81.70	131	81.05	83.50	-130	8,435	-1.54%	大賣/鉅額交易
2021/09/13	20	82.80	10.1	81.91	81.50	10	8,187	0.12%
2021/09/09	3	77.60	3.2	77.24	78.50	-0.2	7,588	0.00%
2021/09/08	66	76.23	3	75.40	75.10	63	7,397	0.85%
2021/09/07	56	74.10	6.1	75.90	76.10	49.9	7,242	0.69%
2021/09/06	0	0.00	1.2	72.71	73.60	-1.2	7,053	-0.02%
2021/09/03	0	0.00	1	69.90	69.90	-1	6,790	-0.01%
2021/09/01	3	70.03	7	71.53	71.30	-4	6,592	-0.06%
2021/08/31	2	69.30	0	0.00	69.30	2	6,396	0.03%
2021/08/27	1	66.80	0	0.00	66.90	1	6,208	0.02%
2021/08/25	9	65.27	0	0.00	65.40	9	6,158	0.15%
2021/08/23	0	0.00	15	64.40	64.80	-15	6,169	-0.24%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/18	31	64.52	0	0.00	65.40	31	6,155	0.50%
2021/08/17	0	0.00	25	64.04	63.50	-25	6,094	-0.41%
2021/08/16	6	67.28	20	66.80	65.90	-14	6,041	-0.23%
2021/08/13	10	67.81	10	67.83	67.80	0	5,959	0.00%
2021/08/11	1	65.40	0	0.00	65.30	1	5,920	0.02%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	64.00	0	0.00	64.30	1	6,917	0.01%
2021/07/29	6	61.67	0	0.00	62.20	6	7,027	0.09%
2021/07/28	11	60.46	16	61.21	61.40	-5	7,070	-0.07%
2021/07/27	20	62.65	18	62.40	62.10	2	7,230	0.03%
2021/07/26	1	65.30	13	65.47	64.80	-12	7,176	-0.17%
2021/07/23	16	66.26	7	65.67	66.40	9	7,135	0.13%
2021/07/22	1	64.80	0	0.00	65.00	1	6,977	0.01%
2021/07/20	5	65.76	2	66.05	65.80	3	6,906	0.04%
2021/07/19	10	67.70	0.1	66.60	66.60	9.9	6,888	0.14%
2021/07/16	0	0.00	3	65.40	65.60	-3	6,921	-0.04%
2021/07/14	2	63.45	0	0.00	63.30	2	6,955	0.03%
2021/07/13	0	0.00	4	64.25	64.00	-4	7,001	-0.06%
2021/07/12	1	64.30	2	64.20	65.40	-1	6,962	-0.01%
2021/07/09	0	0.00	2	63.75	62.90	-2	6,865	-0.03%
2021/07/08	12	61.93	3	60.13	62.90	9	6,744	0.13%
2021/07/07	9	58.61	11	59.00	59.10	-2	6,524	-0.03%
2021/07/06	16	56.90	15	56.90	56.80	1	6,403	0.02%
2021/07/05	22	57.16	20	57.20	56.70	2	6,492	0.03%
2021/07/02	4	56.60	0	0.00	56.40	4	6,586	0.06%
2021/07/01	0	0.00	8	56.66	56.60	-8	6,649	-0.12%
2021/06/30	4	56.85	0	0.00	56.60	4	6,742	0.06%
2021/06/29	3	56.87	0	0.00	56.70	3	6,807	0.04%
2021/06/28	11	57.27	6	56.45	57.60	5	6,848	0.07%
2021/06/25	2	54.85	0	0.00	54.80	2	6,779	0.03%
2021/06/24	12	54.52	0	0.00	54.20	12	7,383	0.16%
2021/06/23	14	53.86	0	0.00	54.00	14	7,402	0.19%
2021/06/22	0	0.00	9	54.00	53.80	-9	7,489	-0.12%
2021/06/18	10	53.40	0	0.00	54.00	10	7,566	0.13%
2021/06/15	5	53.60	0	0.00	53.70	5	7,756	0.06%
2021/06/11	11	53.29	0	0.00	53.20	11	7,884	0.14%
2021/06/09	5	52.20	0	0.00	52.10	5	7,982	0.06%
2021/06/08	2	52.15	0	0.00	52.30	2	8,079	0.02%
2021/06/07	2	52.20	0	0.00	52.20	2	8,253	0.02%
2021/06/03	2	52.70	0	0.00	52.70	2	8,488	0.02%
2021/05/31	0	0.00	2	52.60	52.50	-2	8,689	-0.02%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/26	0	0.00	1	51.70	51.80	-1	8,838	-0.01%
2021/05/25	0	0.00	3	51.60	51.70	-3	8,879	-0.03%
2021/05/21	15	51.30	50	51.32	51.70	-35	9,023	-0.39%
2021/05/20	0	0.00	1	51.10	51.00	-1	9,068	-0.01%
2021/05/19	0	0.00	1	51.50	51.20	-1	9,040	-0.01%
2021/05/17	3.5	49.29	3	48.77	48.45	0.5	8,988	0.01%
2021/05/14	6	51.65	0	0.00	51.00	6	8,783	0.07%
2021/05/13	20	49.85	0	0.00	49.85	20	8,642	0.23%
2021/05/11	0.2	53.80	24	55.33	53.80	-23.8	8,165	-0.29%
2021/05/10	4	54.30	4	54.40	54.60	0	7,961	0.00%
2021/05/05	0	0.00	5	53.40	52.50	-5	7,852	-0.06%
2021/05/04	12	52.87	3	52.17	52.20	9	7,773	0.12%
2021/05/03	0	0.00	1	53.10	53.10	-1	7,497	-0.01%
2021/04/28	2	53.80	0	0.00	53.70	2	7,378	0.03%
2021/04/27	50	54.00	0	0.00	54.10	50	7,421	0.67%
2021/04/26	0	0.00	3	54.00	54.30	-3	7,393	-0.04%
2021/04/23	0	0.00	4	52.85	53.20	-4	7,335	-0.05%
2021/04/22	0.2	52.90	1.3	54.55	52.70	-1.1	7,311	-0.02%
2021/04/21	1	54.10	3.4	53.81	54.10	-2.4	7,133	-0.03%
2021/04/20	1	52.70	0.1	53.00	53.10	0.9	7,055	0.01%
2021/04/19	12	52.42	7.2	52.87	53.10	4.8	7,025	0.07%
2021/04/16	2	51.45	4	50.75	51.40	-2	6,894	-0.03%
2021/04/14	12	49.57	6	49.65	49.55	6	6,728	0.09%
2021/04/13	41	50.20	23	50.21	49.85	18	6,716	0.27%
2021/04/12	12	49.90	0	0.00	49.95	12	6,649	0.18%
2021/04/09	7	49.61	4	49.35	49.45	3	6,629	0.05%
2021/04/08	15	50.13	7	50.10	49.80	8	6,544	0.12%
2021/04/07	0	0.00	6	49.97	50.00	-6	6,455	-0.09%
2021/04/06	20	49.90	2	49.95	50.00	18	6,395	0.28%
2021/03/31	8	49.24	9	49.43	49.50	-1	6,175	-0.02%
2021/03/30	15	48.50	15	48.95	48.90	0	6,036	0.00%
2021/03/29	10	48.31	16	49.41	48.85	-6	5,902	-0.10%
2021/03/26	0	0.00	5	45.54	45.75	-5	5,279	-0.09%
2021/03/25	1	45.10	3	45.20	45.20	-2	5,226	-0.04%
2021/03/24	3	44.73	3	45.00	44.40	0	5,136	0.00%
2021/03/23	0	0.00	5	45.03	45.20	-5	5,052	-0.10%
2021/03/22	4	44.60	0	0.00	44.85	4	5,014	0.08%
2021/03/19	3	44.45	0	0.00	44.55	3	4,970	0.06%
2021/03/18	7	45.44	7	45.18	45.15	0	4,895	0.00%
2021/03/17	7	45.06	7	45.11	45.30	0	4,839	0.00%
2021/03/16	2	44.30	6	44.23	44.40	-4	4,730	-0.08%
2021/03/12	7.1	43.62	1	43.30	43.30	6.1	4,930	0.12%
2021/03/11	6	43.78	3	44.23	43.80	3	4,909	0.06%
2021/03/10	4	43.73	2	44.08	43.85	2	4,774	0.04%
2021/03/09	3	43.15	1	43.30	43.50	2	4,695	0.04%
2021/03/08	1	42.55	2	42.65	42.75	-1	4,623	-0.02%
2021/03/04	0	0.00	7	42.35	42.20	-7	4,853	-0.14%
2021/03/03	0	0.00	3	41.85	42.05	-3	4,788	-0.06%
2021/02/26	1	41.40	0	0.00	41.70	1	4,687	0.02%
2021/02/25	1	41.60	0	0.00	41.65	1	4,612	0.02%
2021/02/23	1	41.55	1	41.70	41.75	0	4,563	0.00%
2021/02/22	1	41.30	1	41.20	41.20	0	4,583	0.00%
2021/02/18	0	0.00	3	40.72	40.90	-3	4,534	-0.07%
2021/02/05	0.2	39.50	0	0.00	39.50	0.2	4,506	0.00%
2021/02/04	1	39.00	1	39.45	39.45	0	4,576	0.00%
2021/02/01	1	38.90	0	0.00	38.80	1	4,840	0.02%
2021/01/29	1	39.00	0	0.00	38.75	1	4,864	0.02%
2021/01/28	2	39.25	0	0.00	39.25	2	4,838	0.04%
2021/01/27	0.6	39.50	0	0.00	39.50	0.6	4,832	0.01%
2021/01/22	0.2	39.50	0	0.00	39.60	0.2	4,948	0.00%
2021/01/20	1	39.60	0	0.00	39.35	1	5,139	0.02%
2021/01/15	7	40.64	0	0.00	40.25	7	5,380	0.13%
2021/01/14	15	40.72	0	0.00	40.70	15	5,366	0.28%
2021/01/12	5	40.55	0	0.00	40.50	5	5,374	0.09%
2021/01/07	0.2	40.25	0	0.00	40.25	0.2	5,373	0.00%
2021/01/04	0	0.00	4	40.80	40.70	-4	5,346	-0.07%
2020/12/29	2	40.70	0	0.00	40.60	2	5,378	0.04%
2020/12/25	0	0.00	4	40.70	40.60	-4	5,433	-0.07%
2020/12/24	3	40.60	0	0.00	40.60	3	5,530	0.05%
2020/12/22	0.6	40.25	0	0.00	40.25	0.6	5,545	0.01%
2020/12/21	0.3	40.60	0	0.00	40.60	0.3	5,573	0.01%
2020/12/18	2	40.65	0	0.00	40.60	2	5,583	0.04%
2020/12/15	2	40.45	0	0.00	40.45	2	5,575	0.04%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0.4	40.35	0	0.00	40.55	0.4	5,568	0.01%
2020/12/10	0	0.00	1.5	40.25	40.35	-1.5	5,520	-0.03%
2020/12/09	9.1	41.09	4	40.35	40.40	5.1	5,490	0.09%
2020/12/08	4	41.30	0	0.00	41.20	4	5,326	0.08%
2020/12/07	0	41.80	0	0.00	41.75	0	5,223	0.00%
2020/12/04	0	0.00	1.5	41.53	41.55	-1.5	5,175	-0.03%
2020/12/02	2	41.33	0	0.00	41.25	2	5,134	0.04%
2020/12/01	1	41.60	0	0.00	41.65	1	5,124	0.02%
2020/11/30	0	0.00	14.2	41.70	42.05	-14.2	5,073	-0.28%
2020/11/27	0	0.00	3.8	41.16	41.35	-3.8	4,872	-0.08%
2020/11/24	0	0.00	1	41.15	41.00	-1	5,340	-0.02%
2020/11/23	0	0.00	2	41.35	41.30	-2	5,495	-0.04%
2020/11/19	0	0.00	2	41.60	41.40	-2	5,590	-0.04%
2020/11/18	0	0.00	25	40.94	40.95	-25	5,553	-0.45%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	2	40.85	8	40.84	40.80	-6	5,871	-0.10%
2020/11/13	2	40.65	0	0.00	40.70	2	6,573	0.03%
2020/11/12	0	0.00	4	41.00	40.85	-4	6,742	-0.06%
2020/11/10	0	0.00	3	41.03	40.65	-3	6,835	-0.04%
2020/11/06	0	0.00	2	40.10	40.05	-2	6,781	-0.03%
2020/11/02	4	39.60	0	0.00	39.70	4	6,788	0.06%
2020/10/29	6.6	39.83	0	0.00	40.05	6.6	6,757	0.10%
2020/10/28	0.3	40.55	8	40.97	40.55	-7.7	6,752	-0.11%
2020/10/27	13	40.43	5	40.12	41.05	8	6,679	0.12%
2020/10/20	1	38.50	0	0.00	38.50	1	6,543	0.02%
2020/10/16	0	0.00	0.7	38.30	38.20	-0.7	6,513	-0.01%
2020/10/12	2	38.90	0	0.00	38.85	2	6,755	0.03%
2020/10/06	2	39.90	0	0.00	39.90	2	6,927	0.03%
2020/09/30	0	0.00	1	38.95	38.90	-1	6,943	-0.01%
2020/09/29	1	39.20	4	39.03	38.85	-3	6,951	-0.04%
2020/09/25	0.3	39.50	0	0.00	39.30	0.3	6,921	0.00%
2020/09/23	0	0.00	0.4	40.50	40.20	-0.4	7,020	-0.01%
2020/09/14	0	0.00	2	41.50	41.55	-2	7,072	-0.03%
2020/09/11	0	0.00	4	41.25	41.30	-4	7,096	-0.06%
2020/09/10	10	41.40	0	0.00	41.10	10	7,073	0.14%
2020/09/09	0	0.00	1	41.40	41.40	-1	7,137	-0.01%
2020/09/04	1	41.40	1	41.40	41.50	0	7,403	0.00%
2020/09/02	0	0.00	3	41.40	41.45	-3	7,464	-0.04%
2020/09/01	30	42.25	1	42.50	41.85	29	7,474	0.39%
2020/08/31	6	42.83	0	0.00	43.20	6	7,377	0.08%
2020/08/28	8	42.33	0	0.00	42.20	8	7,189	0.11%
2020/08/27	4	40.01	2	39.50	40.05	2	7,080	0.03%
2020/08/26	0	0.00	2	39.20	39.35	-2	6,946	-0.03%
2020/08/25	2	38.35	2	39.15	39.00	0	6,912	0.00%
2020/08/24	2	37.83	2	38.15	37.85	0	6,825	0.00%
2020/08/21	1	38.20	0	0.00	38.25	1	6,772	0.01%
2020/08/20	2	37.73	4	37.00	37.45	-2	6,713	-0.03%
2020/08/19	34	38.34	9	37.98	39.05	25	6,444	0.39%
2020/08/18	14	54.70	26	54.51	54.70	-12	5,689	-0.21%
2020/08/17	0	0.00	18.6	54.01	54.40	-18.6	5,504	-0.34%
2020/08/14	0	0.00	3	52.50	53.10	-3	5,306	-0.06%
2020/08/13	6.4	53.39	0	0.00	53.40	6.4	5,255	0.12%
2020/08/12	3	52.37	0	0.00	53.00	3	5,247	0.06%
2020/08/10	0	0.00	3	53.30	53.30	-3	5,258	-0.06%
2020/08/07	10	53.30	0	0.00	53.00	10	5,258	0.19%
2020/08/06	0	0.00	2.4	53.69	53.40	-2.4	5,230	-0.05%
2020/08/04	0	0.00	1	52.00	52.20	-1	5,175	-0.02%
2020/08/03	4	52.00	0	0.00	52.20	4	5,146	0.08%
2020/07/30	20	50.20	10	50.10	50.10	10	5,001	0.20%
2020/07/29	0	0.00	4	49.88	49.50	-4	4,963	-0.08%
2020/07/27	5	47.75	6	46.76	46.40	-1	4,893	-0.02%
2020/07/24	0	0.00	4	48.70	48.50	-4	4,848	-0.08%
2020/07/23	0	0.00	1	49.50	49.45	-1	4,880	-0.02%
2020/07/20	1	49.50	1	49.00	48.95	0	4,914	0.00%
2020/07/17	0	0.00	23	50.22	49.55	-23	4,874	-0.47%
2020/07/15	2	53.80	0	0.00	53.80	2	4,637	0.04%
2020/07/14	2	54.00	0	0.00	54.00	2	4,523	0.04%
2020/07/13	5	53.50	0	0.00	53.60	5	4,460	0.11%
2020/07/07	0	0.00	0.7	53.80	54.20	-0.7	4,296	-0.02%
2020/07/03	1	54.50	0	0.00	53.50	1	4,273	0.02%
2020/07/02	1	53.90	1	53.80	54.00	0	4,302	0.00%
2020/07/01	0	0.00	3	51.80	51.70	-3	4,350	-0.07%
2020/06/30	0	0.00	9	50.69	51.10	-9	4,565	-0.20%
2020/06/29	4	50.20	6	50.20	50.30	-2	4,533	-0.04%
2020/06/24	4	50.60	0	0.00	50.60	4	4,515	0.09%
2020/06/23	10	50.60	2	50.50	50.60	8	4,522	0.18%
2020/06/19	2	50.00	0	0.00	50.20	2	4,583	0.04%
2020/06/18	10	50.23	7	50.34	50.30	3	4,597	0.07%
2020/06/17	1	49.85	0	0.00	49.85	1	4,584	0.02%
2020/06/16	3	50.17	1	50.40	50.20	2	4,617	0.04%
2020/06/12	1	49.50	3	49.73	49.80	-2	4,626	-0.04%
2020/06/11	13	50.45	0	0.00	50.10	13	4,573	0.28%
2020/06/10	5	51.10	0	0.00	51.40	5	4,436	0.11%
2020/06/09	4	49.40	0	0.00	49.40	4	4,373	0.09%
2020/06/08	16	49.33	0.3	49.45	49.60	15.7	4,375	0.36%
2020/06/05	1	48.20	1	48.75	48.75	0	4,314	0.00%
2020/06/04	0	0.00	1	48.25	48.20	-1	4,284	-0.02%
2020/06/03	5	48.48	5	48.55	48.30	0	4,290	0.00%
2020/06/02	2	46.35	0	0.00	47.30	2	4,169	0.05%
2020/06/01	13	46.21	0	0.00	46.05	13	4,098	0.32%
2020/05/29	0	0.00	1	45.50	45.70	-1	4,059	-0.02%
2020/05/27	0	0.00	2	46.05	46.10	-2	3,962	-0.05%
2020/05/26	1	45.60	0	0.00	45.75	1	3,934	0.03%
2020/05/25	8	45.09	0	0.00	45.30	8	3,901	0.21%
2020/05/22	16	45.53	0	0.00	45.00	16	3,892	0.41%
2020/05/21	2	45.78	0	0.00	45.80	2	3,845	0.05%
2020/05/19	1	45.05	0	0.00	45.25	1	3,756	0.03%
2020/05/18	7	44.54	2	44.55	44.65	5	3,691	0.14%
2020/05/15	0	0.00	2	44.80	44.35	-2	3,640	-0.05%
2020/05/13	7	43.95	0	0.00	44.10	7	3,538	0.20%
2020/05/05	10	43.90	0	0.00	43.80	10	3,424	0.29%
2020/05/04	3	43.85	0	0.00	43.75	3	3,409	0.09%
2020/04/28	2	43.85	5	43.26	43.95	-3	3,313	-0.09%
2020/04/15	3	42.10	0	0.00	41.95	3	3,021	0.10%
2020/04/07	0	0.00	20	41.85	41.30	-20	2,832	-0.71%
2020/04/06	23	42.28	0	0.00	41.95	23	2,735	0.84%
2020/04/01	0	0.00	7	41.90	42.00	-7	2,553	-0.27%
2020/03/30	1	33.85	0	0.00	34.75	1	2,288	0.04%
2020/03/25	0	0.00	1	32.50	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	1	31.55	31.45	-1	2,628	-0.04%
2020/03/23	2	30.10	0	0.00	30.10	2	2,638	0.08%
2020/03/20	0	0.00	3	31.05	31.20	-3	2,635	-0.11%
2020/03/19	4	30.28	0	0.00	30.10	4	2,616	0.15%
2020/03/17	0	0.00	1	34.85	34.05	-1	2,453	-0.04%
2020/03/16	0.1	36.00	1	37.40	35.90	-0.9	2,400	-0.04%
2020/03/13	1	36.20	0	0.00	37.45	1	2,383	0.04%
2020/03/10	1	40.50	1	40.00	40.35	0	2,289	0.00%
2020/02/19	5	43.00	0	0.00	42.95	5	2,428	0.21%
2020/02/13	1	42.75	0	0.00	42.75	1	2,708	0.04%
2020/02/05	0.3	42.10	6	42.14	42.05	-5.7	2,784	-0.20%
2020/02/04	0	0.00	0.4	41.90	41.70	-0.4	2,775	-0.02%
2020/01/30	1	43.45	0	0.00	42.10	1	2,738	0.04%
2020/01/10	1	44.95	0	0.00	44.95	1	2,826	0.04%
2020/01/07	5	44.55	0	0.00	44.60	5	2,929	0.17%
2019/12/30	2	45.55	0	0.00	45.50	2	2,964	0.07%
2019/12/23	5	44.30	0	0.00	43.90	5	2,739	0.18%
2019/12/02	0.3	45.75	0	0.00	45.75	0.3	2,120	0.01%
2019/11/27	0	0.00	30	46.40	46.45	-30	2,060	-1.46%
2019/11/14	6	48.33	6	48.65	48.30	0	1,824	0.00%
2019/11/07	0	0.00	0.1	47.20	47.45	-0.1	1,768	-0.01%
2019/11/06	5	47.05	0	0.00	47.45	5	1,752	0.29%
2019/10/23	0	0.00	1	46.00	45.95	-1	1,629	-0.06%
2019/10/21	0	0.00	0.4	45.50	45.75	-0.4	1,589	-0.02%
2019/10/18	16	45.56	16	45.17	45.50	0	1,569	0.00%
2019/10/17	25	45.40	0	0.00	45.30	25	1,529	1.63%
2019/10/09	0.3	43.30	0	0.00	43.35	0.3	1,432	0.02%
2019/07/04	0.6	44.45	2	44.50	44.55	-1.4	2,199	-0.06%
2019/06/26	8	45.84	9	45.37	45.30	-1	2,392	-0.04%
2019/06/25	7	44.81	7	44.78	46.25	0	2,402	0.00%
2019/06/21	1	44.75	3	44.35	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	1	44.10	44.20	-1	2,005	-0.05%
2019/06/19	1	43.30	0	0.00	43.65	1	1,965	0.05%
2019/06/17	2	42.15	0	0.00	42.20	2	1,881	0.11%
2019/05/24	0	0.00	2	40.35	40.15	-2	1,842	-0.11%
2019/05/15	1	41.20	0	0.00	41.00	1	1,899	0.05%
2019/04/29	2	42.00	0	0.00	41.80	2	1,781	0.11%
2019/04/24	0	0.00	0.1	41.90	41.85	-0.1	1,764	-0.01%
2019/04/18	1	42.50	0	0.00	41.75	1	1,696	0.06%
2019/04/11	0.8	43.65	0	0.00	43.50	0.8	1,579	0.05%
2019/04/10	0	0.00	21	43.80	43.95	-21	1,548	-1.36%
2019/04/08	2	44.60	0	0.00	44.60	2	1,455	0.14%
2019/04/03	0	0.00	15.4	45.05	45.05	-15.4	1,400	-1.10%
2019/04/02	0	0.00	2	45.50	45.60	-2	1,376	-0.15%
2019/03/29	2	45.15	0	0.00	46.60	2	1,337	0.15%
2019/03/06	0	0.00	2	49.00	49.25	-2	1,225	-0.16%
2019/02/25	0	0.00	0.2	48.20	48.45	-0.2	1,206	-0.02%
2019/02/21	0	0.00	1	48.30	48.45	-1	1,220	-0.08%
2019/02/15	3	47.08	0	0.00	46.80	3	1,207	0.25%
2019/01/30	0	0.00	3	46.65	46.50	-3	1,222	-0.25%
2019/01/17	2	46.50	0	0.00	46.60	2	1,279	0.16%
2019/01/16	0	0.00	0.8	46.50	46.50	-0.8	1,287	-0.07%
2019/01/07	0	0.00	8	46.04	46.20	-8	1,416	-0.56%
2018/12/22	2	45.20	0	0.00	45.10	2	2,104	0.10%
2018/12/20	7	45.45	0	0.00	44.90	7	2,244	0.31%
2018/12/18	1	46.75	0	0.00	46.90	1	2,356	0.04%
2018/11/14	0	0.00	1	44.60	45.05	-1	2,835	-0.04%
2018/11/13	2	44.50	1	44.35	44.60	1	2,896	0.03%
2018/11/08	0	0.00	0.1	44.05	44.25	-0.1	2,940	0.00%
2018/11/01	0	0.00	2	43.25	43.05	-2	3,045	-0.07%
2018/10/25	2	42.50	0	0.00	42.05	2	3,181	0.06%
2018/10/19	0	0.00	2	43.75	43.85	-2	3,340	-0.06%
2018/10/16	1.4	45.19	0	0.00	44.80	1.4	3,318	0.04%
2018/10/15	0	0.00	0.4	45.55	45.50	-0.4	3,301	-0.01%
2018/09/21	0	0.00	2	35.15	35.15	-2	2,902	-0.07%
2018/09/18	0	0.00	5	35.30	35.35	-5	2,873	-0.17%
2018/09/14	1	35.00	11	35.00	35.05	-10	2,836	-0.35%
2018/09/05	0.3	33.75	0	0.00	33.75	0.3	2,908	0.01%
2018/08/23	0	0.00	11	34.40	34.50	-11	3,259	-0.34%
2018/08/17	0	0.00	22	34.35	34.30	-22	3,336	-0.66%
2018/08/15	0	0.00	2	34.30	34.30	-2	3,299	-0.06%
2018/08/06	0	0.00	1	34.30	34.20	-1	3,289	-0.03%
2018/07/30	0.3	33.60	0	0.00	33.65	0.3	3,213	0.01%
2018/07/27	0	0.00	1	33.70	33.75	-1	3,252	-0.03%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/18	0	0.00	1	35.00	35.00	-1	3,209	-0.03%
2018/07/16	2	35.00	0	0.00	34.95	2	3,242	0.06%
2018/07/13	0	0.00	1.8	35.06	35.20	-1.8	3,289	-0.05%
2018/07/10	0	0.00	14.4	34.70	34.70	-14.4	3,540	-0.41%
2018/07/09	1	33.80	0.3	34.40	34.50	0.7	3,609	0.02%
2018/07/03	10	34.50	0	0.00	34.25	10	4,200	0.24%
2018/06/26	2	35.05	0	0.00	35.05	2	4,254	0.05%
2018/06/12	0	0.00	6	36.10	36.15	-6	4,798	-0.13%
2018/05/25	4	35.78	0	0.00	35.80	4	4,776	0.08%
2018/05/24	4	35.65	0	0.00	35.60	4	4,795	0.08%
2018/05/18	0	0.00	3	35.40	35.35	-3	4,858	-0.06%
2018/05/15	4	35.70	0	0.00	35.60	4	4,940	0.08%
2018/05/14	1	35.50	0	0.00	35.85	1	5,091	0.02%
2018/05/09	3	35.50	0	0.00	35.45	3	5,117	0.06%
2018/04/27	3	35.45	0	0.00	35.55	3	5,298	0.06%
2018/04/26	0	0.00	7	35.70	35.45	-7	5,322	-0.13%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/18	1	35.90	0	0.00	36.00	1	5,335	0.02%
2018/04/13	1	36.50	0	0.00	36.50	1	5,228	0.02%
2018/04/10	0	0.00	10	35.95	35.60	-10	5,051	-0.20%
2018/04/09	0	0.00	10	35.30	35.40	-10	4,957	-0.20%
2018/04/03	0	0.00	1	34.00	34.15	-1	4,786	-0.02%
2018/03/29	0	0.00	1	34.20	34.30	-1	4,727	-0.02%
2018/03/28	1	34.70	0	0.00	34.45	1	4,707	0.02%
2018/03/27	23	34.72	8	35.21	34.55	15	4,635	0.32%
2018/03/21	5	34.34	3	34.40	34.35	2	3,971	0.05%
2018/03/20	0	0.00	1	33.85	33.90	-1	3,905	-0.03%
2018/03/12	0	0.00	1	33.65	33.70	-1	3,719	-0.03%
2018/03/09	0	0.00	12	33.40	33.25	-12	3,724	-0.32%
2018/03/08	6	33.57	4	33.61	33.35	2	3,730	0.05%
2018/03/07	6	33.13	3	33.20	33.20	3	3,665	0.08%
2018/03/06	0	0.00	3	32.82	32.60	-3	3,602	-0.08%
2018/03/01	1	31.80	0	0.00	32.50	1	3,660	0.03%
2018/02/26	0	0.00	1	32.50	32.80	-1	3,680	-0.03%
2018/02/23	2	32.25	0	0.00	32.25	2	3,682	0.05%
2018/02/21	0	0.00	2	31.50	31.65	-2	4,040	-0.05%
2018/02/07	0	0.00	4	31.40	30.85	-4	4,550	-0.09%
2018/02/06	1	31.60	3	30.60	30.70	-2	4,537	-0.04%
2018/02/05	2	32.10	4	32.15	32.45	-2	4,464	-0.04%
2018/02/02	2	32.90	0	0.00	32.80	2	4,430	0.05%
2018/01/31	2	32.85	9	33.02	33.45	-7	4,616	-0.15%
2018/01/26	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/25	20	34.05	24	33.91	33.95	-4	4,586	-0.09%
2018/01/24	5	33.40	3.4	33.53	33.50	1.6	4,539	0.03%
2018/01/23	1	33.30	9	33.67	33.35	-8	4,566	-0.18%
2018/01/22	0	0.00	1	33.65	33.55	-1	4,618	-0.02%
2018/01/19	5	33.49	0	0.00	33.20	5	4,683	0.11%
2018/01/17	4	33.85	0	0.00	33.80	4	4,614	0.09%
2018/01/16	0	0.00	1	33.55	33.95	-1	4,600	-0.02%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/09	1	32.95	1	33.35	33.30	0	4,468	0.00%
2018/01/08	0	0.00	2	33.30	33.30	-2	4,471	-0.04%
2018/01/05	7	32.80	14	32.65	33.10	-7	4,407	-0.16%
2018/01/03	4	32.46	1	32.40	32.40	3	4,313	0.07%