潤泰新 (9945)-元富-基隆券商分點個股進出

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
44.35
漲跌
▼1.50
漲幅
-3.27%
成交量
24,348張
產業
上市其他類股
931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－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆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
2024/06/12	13	44.98	4	44.36	44.35	9	20,310	0.04%
2024/06/11	13.6	47.04	16	46.74	45.85	-2.4	20,240	-0.01%
2024/06/07	28	47.32	34	47.66	47.55	-6	19,610	-0.03%
2024/06/05	3.5	45.08	2	45.18	45.15	1.5	18,715	0.01%
2024/06/04	0.5	44.85	1	45.00	44.90	-0.5	18,605	0.00%
2024/06/03	6.1	44.80	3	44.95	44.70	3.1	18,502	0.02%
2024/05/30	3.3	44.46	4	44.00	43.85	-0.7	18,087	0.00%
2024/05/29	17	45.20	10	44.50	44.55	7	17,968	0.04%
2024/05/28	7	44.96	5.5	45.35	45.40	1.5	17,733	0.01%
2024/05/27	1	44.15	1	44.00	43.80	0	17,509	0.00%
2024/05/23	0.3	43.55	0	0.00	43.25	0.3	17,248	0.00%
2024/05/22	2	44.80	0	0.00	44.70	2	16,941	0.01%
2024/05/20	37.2	45.73	2.4	45.27	45.30	34.8	16,394	0.21%
2024/05/17	7.2	47.45	23	48.23	46.60	-15.8	15,907	-0.10%
2024/05/16	64	48.08	65.7	47.18	46.90	-1.7	15,266	-0.01%
2024/05/15	10	45.38	12.2	45.75	46.55	-2.2	14,328	-0.02%
2024/05/14	79	44.05	50.7	42.65	42.65	28.3	13,293	0.21%
2024/05/13	54	41.91	77	42.90	43.90	-23	12,576	-0.18%
2024/05/10	3	40.88	1	40.50	40.50	2	11,860	0.02%
2024/05/09	22.1	40.54	27	40.56	40.20	-4.9	11,642	-0.04%
2024/05/08	57	42.09	137	40.71	40.70	-80	11,406	-0.70%	大賣/
2024/05/07	16	42.36	2	41.80	41.80	14	11,071	0.13%
2024/05/06	137	43.32	62	43.22	43.10	75	10,526	0.71%	大買/
2024/05/03	29	42.22	23	42.62	42.45	6	9,754	0.06%
2024/05/02	13	41.20	18	41.73	42.25	-5	8,177	-0.06%
2024/04/30	26	39.24	1	39.65	38.45	25	6,856	0.36%
2024/04/26	0	0.00	31	37.01	37.90	-31	6,187	-0.50%
2024/04/24	5	36.93	0	0.00	36.85	5	5,939	0.08%
2024/04/23	0	0.00	40	36.75	36.95	-40	5,998	-0.67%
2024/04/22	47	36.54	2	36.80	36.60	45	6,018	0.75%
2024/04/19	5	36.15	0	0.00	36.15	5	5,776	0.09%
2024/04/18	0	0.00	1	36.15	36.45	-1	5,567	-0.02%
2024/04/17	1	34.45	1	34.75	34.85	0	5,274	0.00%
2024/04/16	1	35.05	0	0.00	34.45	1	5,263	0.02%
2024/04/10	0	35.00	0	0.00	35.00	0	5,094	0.00%
2024/04/09	0.1	34.95	1	34.80	34.95	-0.9	5,171	-0.02%
2024/04/08	3	34.47	0	0.00	34.50	3	5,354	0.06%
2024/04/03	0	0.00	1	34.80	34.65	-1	5,405	-0.02%
2024/03/28	1	35.10	0	0.00	35.05	1	5,454	0.02%
2024/03/27	2	35.20	0	0.00	35.25	2	5,412	0.04%
2024/03/25	0	0.00	1	35.65	35.15	-1	5,356	-0.02%
2024/03/21	1	35.15	0	0.00	35.35	1	5,325	0.02%
2024/03/20	2	34.30	0	0.00	34.15	2	5,712	0.04%
2024/03/19	1.2	34.17	0	0.00	34.10	1.2	5,745	0.02%
2024/03/18	3	34.75	0	0.00	34.70	3	5,617	0.05%
2024/03/15	2	35.08	0	0.00	35.00	2	5,568	0.04%
2024/03/14	1.1	35.37	0.5	35.50	35.50	0.6	5,457	0.01%
2024/03/12	0	0.00	70	36.52	36.95	-70	5,182	-1.35%
2024/03/11	0.6	36.46	0	0.00	36.40	0.6	5,193	0.01%
2024/03/08	20	35.85	0	0.00	35.85	20	5,166	0.39%
2024/03/07	0.1	35.85	1	35.85	35.85	-1	5,293	-0.02%
2024/03/06	0	0.00	2	36.15	36.15	-2	5,262	-0.04%
2024/03/05	21	35.68	0	0.00	35.65	21	5,284	0.40%
2024/03/04	0.2	35.85	0	0.00	35.65	0.2	5,303	0.00%
2024/02/26	2	36.70	0	0.00	36.65	2	5,247	0.04%
2024/02/23	0.4	36.85	0	0.00	36.70	0.4	5,259	0.01%
2024/02/22	0	0.00	21	37.20	37.05	-21	5,303	-0.40%
2024/02/15	0.1	35.90	0.9	36.00	36.10	-0.8	5,583	-0.01%
2024/01/31	50	35.80	0	0.00	35.75	50	5,471	0.91%
2024/01/30	5	36.35	0.4	36.00	35.90	4.6	5,473	0.08%
2024/01/23	0.4	35.65	0	0.00	35.60	0.4	5,510	0.01%
2024/01/22	2	35.40	0	0.00	35.45	2	5,501	0.04%
2024/01/19	0	0.00	2	35.30	35.45	-2	5,473	-0.04%
2024/01/17	0.5	35.20	0	0.00	34.90	0.5	5,386	0.01%
2024/01/12	0	36.95	0	0.00	36.90	0	5,129	0.00%
2024/01/11	0.2	36.97	0	0.00	37.00	0.2	5,185	0.00%
2024/01/10	0	0.00	0.1	37.25	36.95	-0.1	5,178	0.00%
2024/01/08	0	0.00	20	37.63	37.65	-20	5,099	-0.39%
2024/01/05	2	38.50	4	38.64	38.05	-2	5,057	-0.04%
2024/01/04	0	0.00	1	38.60	38.55	-1	5,023	-0.02%
2024/01/03	1.2	38.68	2	38.70	38.70	-0.9	5,005	-0.02%
2024/01/02	11	39.12	0	0.00	39.25	11	4,893	0.22%
2023/12/29	5.2	38.11	0	0.00	37.75	5.2	4,681	0.11%
2023/12/22	0	0.00	0.8	36.35	36.25	-0.8	4,613	-0.02%
2023/12/21	0.1	36.65	2	36.50	36.40	-2	4,779	-0.04%
2023/12/18	0	0.00	1.1	37.10	37.00	-1.1	4,835	-0.02%
2023/12/15	0.3	36.90	0	0.00	36.75	0.3	4,782	0.01%
2023/12/12	3	36.30	0	0.00	36.20	3	4,244	0.07%
2023/12/11	0.1	36.55	0	0.00	36.50	0.1	4,281	0.00%
2023/12/07	1	37.00	1	37.20	36.90	0	4,314	0.00%
2023/12/06	0	0.00	3	37.45	37.30	-3	4,430	-0.07%
2023/12/04	1	37.05	2	37.08	37.15	-1	4,754	-0.02%
2023/11/30	0.1	36.00	0	0.00	35.80	0.1	4,809	0.00%
2023/11/22	1	35.60	0	0.00	35.75	1	4,762	0.02%
2023/11/20	1.2	35.76	0	0.00	35.80	1.2	4,752	0.03%
2023/11/17	20	36.85	1	36.75	36.90	19	4,762	0.40%
2023/11/16	1.1	36.75	0.7	37.00	36.80	0.4	4,779	0.01%
2023/11/15	1.4	36.21	3	36.70	36.70	-1.7	4,790	-0.03%
2023/11/09	0.1	34.35	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	0	0.00	0.9	34.30	34.45	-0.9	4,705	-0.02%
2023/10/31	4	32.64	0	0.00	32.40	4	4,855	0.08%
2023/10/27	0.5	33.50	0	0.00	33.40	0.5	4,903	0.01%
2023/10/25	0.1	33.80	0	0.00	33.80	0.1	5,042	0.00%
2023/10/19	6	33.53	0	0.00	33.40	6	5,153	0.12%
2023/10/16	0.2	35.35	0	0.00	35.35	0.2	5,203	0.00%
2023/10/13	0.1	35.50	0	0.00	35.40	0.1	5,276	0.00%
2023/10/12	1	35.50	0	0.00	35.75	1	5,401	0.02%
2023/10/11	0.1	35.35	0	0.00	35.35	0.1	5,433	0.00%
2023/10/05	3	34.10	0	0.00	34.25	3	5,450	0.06%
2023/10/04	0.1	34.25	0	0.00	34.00	0.1	5,481	0.00%
2023/10/03	5	34.93	0	0.00	34.90	5	5,447	0.09%
2023/09/27	0.2	35.45	0.9	36.10	35.20	-0.7	5,440	-0.01%
2023/09/26	3.4	35.62	2	35.45	35.30	1.4	5,428	0.03%
2023/09/25	2.4	36.85	0.9	37.14	36.70	1.5	5,280	0.03%
2023/09/13	2	35.15	0	0.00	34.90	2	5,230	0.04%
2023/09/12	0.4	34.85	0	0.00	35.00	0.4	5,285	0.01%
2023/09/11	0.1	34.75	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	0	0.00	2	34.85	34.80	-2	5,338	-0.04%
2023/09/04	0	0.00	1	36.15	36.10	-1	5,409	-0.02%
2023/09/01	0	0.00	3.1	36.60	36.60	-3.1	5,424	-0.06%
2023/08/30	0.1	36.70	0	0.00	36.60	0.1	5,703	0.00%
2023/08/23	2	33.05	0	0.00	33.00	2	5,192	0.04%
2023/08/22	0	0.00	0.1	33.50	33.35	-0.1	5,227	0.00%
2023/08/18	1	32.95	0	0.00	33.20	1	5,260	0.02%
2023/08/17	0.2	33.35	0.1	33.15	33.20	0.1	5,242	0.00%
2023/08/16	1.1	33.94	0	0.00	33.80	1.1	5,159	0.02%
2023/08/15	0.1	34.65	2.1	34.56	34.50	-2	5,126	-0.04%
2023/08/14	0.1	34.65	4	35.35	34.55	-3.9	5,142	-0.08%
2023/08/11	0.1	35.10	0	0.00	35.05	0.1	5,142	0.00%
2023/08/10	2	34.75	0	0.00	34.55	2	5,136	0.04%
2023/08/09	0	0.00	2	35.00	34.85	-2	5,172	-0.04%
2023/08/08	0	0.00	0.5	35.20	34.90	-0.5	5,184	-0.01%
2023/07/28	2	35.73	6	35.70	35.60	-4	5,157	-0.08%
2023/07/26	1	35.55	36	35.50	35.35	-35	5,079	-0.69%
2023/07/25	1	35.10	0	0.00	35.05	1	5,106	0.02%
2023/07/19	2	35.05	0	0.00	35.10	2	5,134	0.04%
2023/07/10	0.1	35.85	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	1	35.20	0	0.00	35.40	1	5,242	0.02%
2023/07/06	3	36.00	0	0.00	35.55	3	5,242	0.06%
2023/06/30	3	35.90	1	36.10	35.95	2	5,333	0.04%
2023/06/19	0	0.00	0.5	36.40	36.30	-0.5	5,838	-0.01%
2023/06/16	3.1	36.77	9	36.48	36.05	-5.9	6,138	-0.10%
2023/06/15	0	0.00	1	36.70	36.70	-1	6,667	-0.01%
2023/06/14	0	0.00	0.3	36.50	36.50	-0.3	6,906	0.00%
2023/06/13	0	0.00	15.1	36.49	36.75	-15.1	7,974	-0.19%
2023/06/12	0	0.00	3	35.65	35.55	-3	7,935	-0.04%
2023/06/08	0	0.00	1	36.40	36.25	-1	7,979	-0.01%
2023/06/07	0.1	36.75	4.7	36.71	36.85	-4.6	7,999	-0.06%
2023/06/06	1	36.80	3	36.75	37.00	-2	7,968	-0.03%
2023/06/05	3	36.55	39	36.67	36.95	-36	7,832	-0.46%
2023/06/02	0	0.00	0.5	35.15	35.05	-0.5	7,564	-0.01%
2023/06/01	0	0.00	2.4	34.86	34.90	-2.4	7,550	-0.03%
2023/05/30	2	35.10	2	35.10	35.05	0	7,560	0.00%
2023/05/29	3.1	35.00	0	0.00	35.00	3.1	7,700	0.04%
2023/05/25	1.5	35.32	0	0.00	35.15	1.5	7,703	0.02%
2023/05/23	0	0.00	1.8	35.62	35.70	-1.8	7,678	-0.02%
2023/05/22	0	0.00	0.8	35.60	35.50	-0.8	7,685	-0.01%
2023/05/19	0	0.00	14	35.50	35.55	-14	7,676	-0.18%
2023/05/17	2	35.50	1	35.40	35.35	1	7,640	0.01%
2023/05/16	1.1	34.79	0	0.00	35.10	1.1	7,567	0.02%
2023/05/15	1.1	34.35	0.5	34.55	34.50	0.6	7,585	0.01%
2023/05/12	2	35.00	0	0.00	34.85	2	7,513	0.03%
2023/05/10	0	0.00	0.2	35.60	35.50	-0.2	7,450	0.00%
2023/05/02	0.1	35.50	1	35.65	35.50	-0.9	7,619	-0.01%
2023/04/25	2	35.85	2	35.45	35.40	0	7,724	0.00%
2023/04/21	0	0.00	2	35.10	35.15	-2	7,666	-0.03%
2023/04/20	1	35.15	5	35.05	35.05	-4	7,657	-0.05%
2023/04/19	0	0.00	1	35.60	35.45	-1	7,673	-0.01%
2023/04/18	1	35.75	0	0.00	35.50	1	7,615	0.01%
2023/04/17	0.1	35.95	0	0.00	35.95	0.1	7,572	0.00%
2023/04/14	0	0.00	3	36.00	36.10	-3	7,546	-0.04%
2023/04/12	0	0.00	0.2	36.10	36.15	-0.2	7,539	0.00%
2023/04/11	2	35.40	6.4	35.64	35.85	-4.4	7,476	-0.06%
2023/04/10	10	35.51	0.3	35.60	35.50	9.7	7,443	0.13%
2023/04/07	0.6	35.41	0	0.00	35.65	0.6	7,407	0.01%
2023/04/06	0.2	35.30	0	0.00	35.15	0.2	7,338	0.00%
2023/03/31	1	35.75	0.5	35.55	35.35	0.5	7,291	0.01%
2023/03/30	2	35.05	0	0.00	35.05	2	7,236	0.03%
2023/03/29	1	35.05	0	0.00	34.90	1	7,244	0.01%
2023/03/28	1	35.15	0.8	35.45	35.20	0.2	7,227	0.00%
2023/03/27	0	0.00	0.2	35.55	35.50	-0.2	7,223	0.00%
2023/03/24	0	0.00	1.5	35.82	35.85	-1.5	7,204	-0.02%
2023/03/23	0	0.00	1	35.75	35.85	-1	7,168	-0.01%
2023/03/22	1	35.70	1	35.95	35.95	0	7,126	0.00%
2023/03/21	6.1	35.41	4	35.36	35.65	2.1	6,984	0.03%
2023/03/20	7	34.42	2	35.30	34.30	5	6,702	0.07%
2023/03/17	5.1	36.34	2	36.50	36.25	3.1	6,127	0.05%
2023/03/16	11.1	36.28	6.4	36.12	36.25	4.7	5,954	0.08%
2023/03/15	1.1	38.35	0	0.00	38.35	1.1	4,988	0.02%
2023/03/14	12	42.56	0	0.00	42.60	12	4,968	0.24%
2023/03/13	1	42.80	0	0.00	43.00	1	5,011	0.02%
2023/03/10	3	43.47	0	0.00	43.25	3	5,008	0.06%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	4	43.98	2.3	43.76	44.10	1.7	5,083	0.03%
2023/03/06	4.1	43.43	0	0.00	43.45	4.1	5,069	0.08%
2023/03/03	1.3	43.23	1	43.25	43.25	0.3	5,086	0.01%
2023/03/02	6	43.36	0	0.00	43.30	6	5,100	0.12%
2023/03/01	4	43.35	0	0.00	43.60	4	5,047	0.08%
2023/02/24	0.3	44.60	80	44.66	44.45	-79.7	4,887	-1.63%
2023/02/23	1	44.55	0	0.00	44.50	1	4,861	0.02%
2023/02/22	0.4	44.30	1.1	44.20	44.20	-0.7	4,838	-0.01%
2023/02/21	6	44.31	10	44.30	44.40	-4	4,897	-0.08%
2023/02/17	5	44.07	0	0.00	44.10	5	5,103	0.10%
2023/02/16	0.3	44.16	30	44.13	44.10	-29.7	5,221	-0.57%
2023/02/15	0	0.00	0.5	44.25	44.00	-0.5	5,355	-0.01%
2023/02/14	3	44.22	0	0.00	44.25	3	5,390	0.06%
2023/02/13	4	44.01	0	0.00	44.05	4	5,538	0.07%
2023/02/10	9	44.36	0	0.00	44.40	9	5,566	0.16%
2023/02/09	0	44.75	0	0.00	44.75	0	5,622	0.00%
2023/02/08	2	44.55	0	0.00	44.75	2	5,670	0.04%
2023/02/06	2	44.80	15	44.92	44.70	-13	5,741	-0.23%
2023/02/03	3	45.17	14	45.10	45.10	-11	5,764	-0.19%
2023/02/02	0	0.00	1	45.35	45.40	-1	5,807	-0.02%
2023/02/01	0.1	45.30	0	0.00	45.30	0.1	5,868	0.00%
2023/01/31	3.3	45.07	0	0.00	44.75	3.3	6,156	0.05%
2023/01/30	2.1	44.58	1	44.70	44.70	1.1	6,185	0.02%
2023/01/17	0	43.65	5	43.77	43.90	-5	6,144	-0.08%
2023/01/16	0.1	43.60	0	0.00	43.55	0.1	6,200	0.00%
2023/01/13	0.1	43.40	0	0.00	43.35	0.1	6,238	0.00%
2023/01/12	10	43.50	0	0.00	43.30	10	6,316	0.16%
2023/01/10	0.3	43.40	0	0.00	43.30	0.3	6,394	0.00%
2023/01/09	0	0.00	3	43.70	43.75	-3	6,410	-0.05%
2023/01/06	0.2	43.05	0	0.00	43.10	0.2	6,440	0.00%
2023/01/05	0	0.00	0.5	43.60	43.00	-0.5	6,835	-0.01%
2023/01/03	1.8	42.97	0	0.00	43.55	1.8	7,003	0.03%
2022/12/30	7	43.00	0	0.00	43.25	7	6,996	0.10%
2022/12/29	0.2	42.68	0	0.00	42.65	0.2	7,015	0.00%
2022/12/27	0	0.00	3.5	44.01	43.90	-3.5	7,143	-0.05%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/23	1.2	43.72	0	0.00	43.65	1.2	7,254	0.02%
2022/12/22	0	0.00	0.1	44.40	44.35	-0.1	7,273	0.00%
2022/12/20	0.6	43.08	2.9	43.39	42.50	-2.4	7,291	-0.03%
2022/12/19	0.6	44.33	0	0.00	44.00	0.6	7,328	0.01%
2022/12/16	0.2	44.55	2.6	44.45	44.40	-2.4	7,295	-0.03%
2022/12/15	0.1	44.85	0	0.00	45.05	0.1	7,276	0.00%
2022/12/14	0.5	44.95	31	45.25	45.00	-30.5	7,264	-0.42%
2022/12/13	30.1	44.60	0	0.00	44.45	30.1	7,239	0.42%
2022/12/12	0	0.00	1	44.45	44.35	-1	7,191	-0.01%
2022/12/09	0.3	44.90	0	0.00	44.85	0.3	7,209	0.00%
2022/12/08	1	44.40	0	0.00	44.50	1	7,180	0.01%
2022/12/07	0.1	45.85	1.5	45.83	45.60	-1.4	7,113	-0.02%
2022/12/06	0.1	47.00	0	0.00	46.45	0.1	6,971	0.00%
2022/12/05	0	0.00	1.5	46.64	47.20	-1.5	6,913	-0.02%
2022/11/30	1	46.15	0	0.00	46.15	1	6,800	0.01%
2022/11/29	0.1	45.75	1	45.50	45.90	-0.9	6,709	-0.01%
2022/11/28	1.1	44.57	0	0.00	45.25	1.1	6,788	0.02%
2022/11/25	0.1	45.40	0	0.00	45.35	0.1	6,849	0.00%
2022/11/24	1	45.15	61.5	44.99	45.20	-60.5	6,829	-0.89%
2022/11/23	0	0.00	0.2	44.30	44.20	-0.2	6,810	0.00%
2022/11/22	0	0.00	0.2	44.05	43.95	-0.2	6,859	0.00%
2022/11/18	1	44.35	20	44.50	44.45	-19	6,867	-0.28%
2022/11/17	20.1	43.50	20.4	43.71	43.95	-0.3	6,861	0.00%
2022/11/16	0.3	45.13	0	0.00	44.25	0.3	6,816	0.00%
2022/11/15	0	0.00	0.2	45.40	45.50	-0.2	6,702	0.00%
2022/11/14	1	45.25	0	0.00	45.25	1	6,637	0.02%
2022/11/11	1	44.05	1	44.45	44.65	0	6,548	0.00%
2022/11/10	0	0.00	1	43.15	43.30	-1	6,453	-0.02%
2022/11/09	7	43.77	24.5	44.19	43.60	-17.5	6,546	-0.27%
2022/11/08	5	42.90	0	0.00	43.45	5	6,489	0.08%
2022/11/07	0	0.00	1.5	41.27	41.80	-1.5	6,546	-0.02%
2022/11/04	3	40.23	0	0.00	40.70	3	6,674	0.04%
2022/11/03	20	40.75	0	0.00	40.35	20	6,784	0.29%
2022/11/02	0.3	41.00	1	40.70	40.90	-0.7	6,852	-0.01%
2022/11/01	1	39.85	4	40.10	40.00	-3	6,873	-0.04%
2022/10/31	1.5	39.73	0	0.00	39.60	1.5	6,907	0.02%
2022/10/28	0.6	40.32	1	40.45	40.00	-0.4	6,976	-0.01%
2022/10/27	32	40.18	4.9	40.20	40.35	27.1	7,020	0.39%
2022/10/26	8.4	58.03	1.1	58.08	58.00	7.2	6,861	0.11%
2022/10/25	2	57.80	0	0.00	58.10	2	7,285	0.03%
2022/10/24	41	59.70	0	0.00	59.00	41	7,298	0.56%
2022/10/21	1	60.60	15	60.60	60.40	-14	7,271	-0.19%
2022/10/20	3	58.00	3	59.07	60.50	0	7,414	0.00%
2022/10/19	30	59.33	0	0.00	58.80	30	7,709	0.39%
2022/10/18	28	58.00	0	0.00	59.00	28	8,120	0.34%
2022/10/17	0.1	57.40	20	57.00	57.40	-19.9	9,704	-0.21%
2022/10/14	2	55.40	0	0.00	56.50	2	9,729	0.02%
2022/10/13	4.4	56.85	0	0.00	54.70	4.4	10,220	0.04%
2022/10/12	0.6	55.67	0	0.00	56.60	0.6	9,827	0.01%
2022/10/11	0	0.00	1	52.20	51.50	-1	9,732	-0.01%
2022/10/07	0	0.00	0.4	53.70	53.60	-0.4	9,688	0.00%
2022/10/06	0	0.00	0.7	52.30	53.10	-0.7	9,659	-0.01%
2022/10/05	1	51.52	2	51.30	51.40	-1	9,655	-0.01%
2022/10/04	1.2	49.73	1	49.95	50.30	0.2	9,677	0.00%
2022/10/03	23.4	50.01	0	0.00	49.85	23.4	9,596	0.24%
2022/09/29	0	0.00	3	51.23	51.40	-3	9,562	-0.03%
2022/09/28	1	51.00	18	53.17	50.60	-17	9,600	-0.18%
2022/09/26	1	54.50	6	53.58	53.50	-5	9,574	-0.05%
2022/09/23	0.1	56.50	2	56.30	56.10	-1.9	9,574	-0.02%
2022/09/22	2.3	57.06	1.1	56.70	56.50	1.2	9,599	0.01%
2022/09/21	3.3	58.12	0	0.00	58.40	3.3	9,561	0.03%
2022/09/20	2	58.60	0	0.00	58.90	2	9,553	0.02%
2022/09/19	4.6	58.49	0	0.00	58.00	4.6	9,556	0.05%
2022/09/16	1.1	59.52	0	0.00	59.80	1.1	9,573	0.01%
2022/09/15	0	0.00	2.1	59.53	60.30	-2.1	9,578	-0.02%
2022/09/14	2	58.80	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0.1	60.70	1	60.40	60.70	-0.9	9,604	-0.01%
2022/09/08	0	0.00	0.5	60.30	60.30	-0.5	9,752	-0.01%
2022/09/07	2.7	58.61	11.4	58.34	58.00	-8.7	9,759	-0.09%
2022/09/06	2.3	59.88	0	0.00	60.00	2.3	9,736	0.02%
2022/09/05	2	59.27	0	0.00	59.90	2	9,788	0.02%
2022/09/02	2.5	60.00	0	0.00	59.20	2.5	9,859	0.03%
2022/09/01	9.9	61.52	0	0.00	61.30	9.9	9,779	0.10%
2022/08/31	0	0.00	1	63.40	63.10	-1	9,717	-0.01%
2022/08/30	10.8	62.73	0	0.00	63.40	10.8	9,714	0.11%
2022/08/29	0.6	62.75	0	0.00	62.80	0.6	9,725	0.01%
2022/08/26	3	64.03	2.5	63.74	64.30	0.5	9,730	0.01%
2022/08/24	2	61.90	4	62.10	62.60	-2	9,758	-0.02%
2022/08/23	2.2	62.40	3	61.90	61.80	-0.8	9,953	-0.01%
2022/08/22	0.1	63.20	2.7	63.32	63.20	-2.6	10,007	-0.03%
2022/08/17	3	63.70	0	0.00	63.30	3	9,993	0.03%
2022/08/16	10.1	63.35	0	0.00	63.50	10.1	9,996	0.10%
2022/08/15	3	64.50	9	64.72	64.90	-6	9,864	-0.06%
2022/08/12	0.1	63.00	2	62.55	63.00	-1.9	9,811	-0.02%
2022/08/11	7	63.09	2	63.70	64.50	5	9,774	0.05%
2022/08/10	0.2	61.30	1.6	61.35	61.50	-1.4	9,669	-0.01%
2022/08/09	0	0.00	3	59.90	60.00	-3	9,575	-0.03%
2022/08/08	0	0.00	14	57.70	58.00	-14	9,580	-0.15%
2022/08/05	1	56.80	17	57.01	57.70	-16	9,675	-0.17%
2022/08/04	12.6	55.45	0	0.00	56.00	12.6	9,803	0.13%
2022/08/03	12.2	56.21	0	0.00	56.40	12.2	9,749	0.12%
2022/08/02	2	57.56	1	57.60	57.90	1	9,726	0.01%
2022/08/01	8.1	56.05	14	56.21	57.90	-5.9	9,782	-0.06%
2022/07/29	1.1	54.80	1	54.80	54.80	0.1	9,333	0.00%
2022/07/28	1.7	60.72	7	60.71	60.80	-5.3	9,592	-0.06%
2022/07/27	7.1	60.14	0	0.00	60.80	7.1	9,631	0.07%
2022/07/26	4.1	60.44	8	60.90	61.10	-3.9	9,605	-0.04%
2022/07/25	1.2	58.43	17	58.78	59.60	-15.8	9,320	-0.17%
2022/07/22	49.5	57.62	24.7	58.39	58.00	24.9	9,034	0.28%
2022/07/21	10.1	59.20	0	0.00	59.20	10.1	8,254	0.12%
2022/07/20	23.6	66.87	12	70.73	65.70	11.6	8,214	0.14%
2022/07/19	1	73.00	0	0.00	72.90	1	7,723	0.01%
2022/07/18	2.1	72.03	8	72.20	72.80	-5.9	7,758	-0.08%
2022/07/14	2	70.80	0	0.00	71.30	2	7,784	0.03%
2022/07/12	5.1	69.18	10	69.52	69.10	-4.9	7,877	-0.06%
2022/07/11	16.2	69.53	1.4	69.60	69.40	14.8	7,850	0.19%
2022/07/08	7.1	71.09	0	0.00	70.90	7.1	7,817	0.09%
2022/07/07	3.1	69.96	3	69.23	71.00	0.1	7,858	0.00%
2022/07/06	1.3	69.84	0	0.00	69.90	1.3	8,040	0.02%
2022/07/05	4.1	71.01	0.9	71.90	71.40	3.2	8,002	0.04%
2022/07/04	1	71.00	0	0.00	71.40	1	7,999	0.01%
2022/07/01	17.4	71.38	10.2	70.82	70.30	7.2	8,025	0.09%
2022/06/30	7.1	73.70	0	0.00	73.40	7.1	7,927	0.09%
2022/06/29	0.1	74.60	0	0.00	74.80	0.1	7,915	0.00%
2022/06/28	0.1	75.00	2	74.90	74.80	-1.9	7,956	-0.02%
2022/06/24	1	74.40	4.3	74.65	74.50	-3.3	8,124	-0.04%
2022/06/23	0.1	72.00	1.5	72.92	72.70	-1.4	8,146	-0.02%
2022/06/22	19	73.05	6	74.70	72.70	13	8,246	0.16%
2022/06/21	1	73.90	4	74.00	74.40	-3	8,256	-0.04%
2022/06/20	12.2	73.90	5	73.28	72.60	7.2	8,320	0.09%
2022/06/17	2.3	74.69	22	74.69	74.30	-19.7	8,386	-0.23%
2022/06/16	1.1	77.09	0	0.00	75.70	1.1	8,421	0.01%
2022/06/14	6.1	74.97	1	77.40	77.30	5.1	8,740	0.06%
2022/06/13	8.2	76.55	14	76.67	75.70	-5.8	8,821	-0.07%
2022/06/10	2	78.60	0	0.00	78.50	2	8,757	0.02%
2022/06/09	0	0.00	1	78.20	78.40	-1	8,756	-0.01%
2022/06/08	1.2	78.24	1	78.20	77.90	0.2	8,770	0.00%
2022/06/07	0.5	77.48	0	0.00	77.80	0.5	8,799	0.01%
2022/06/06	3.1	77.14	0	0.00	77.60	3.1	8,844	0.03%
2022/06/02	1.4	76.44	1	76.00	76.20	0.4	8,997	0.00%
2022/06/01	4.5	76.62	2	76.20	76.10	2.5	9,142	0.03%
2022/05/31	4	74.55	2	75.30	77.10	2	9,138	0.02%
2022/05/30	3.1	74.84	0	0.00	75.00	3.1	9,004	0.03%
2022/05/27	0	73.00	5	73.00	72.80	-5	8,955	-0.06%
2022/05/25	0.1	72.60	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	19.3	72.11	0	0.00	71.70	19.3	9,462	0.20%
2022/05/23	1	72.90	0	0.00	72.70	1	9,605	0.01%
2022/05/20	0.2	72.90	0	0.00	72.70	0.2	9,745	0.00%
2022/05/19	1.3	72.04	0	0.00	71.90	1.3	9,872	0.01%
2022/05/18	3.1	72.42	1	72.60	73.80	2.1	9,887	0.02%
2022/05/17	0.1	70.10	0	0.00	71.30	0.1	9,881	0.00%
2022/05/16	7.4	70.44	1	71.30	70.20	6.4	9,838	0.06%
2022/05/13	6.2	71.15	0	0.00	71.50	6.2	9,759	0.06%
2022/05/12	21.3	70.97	4	70.03	69.80	17.3	9,667	0.18%
2022/05/11	6.1	73.62	0	0.00	73.40	6.1	9,487	0.06%
2022/05/10	5	73.76	0	0.00	74.30	5	9,478	0.05%
2022/05/09	13.1	74.99	2	75.35	74.00	11.1	9,401	0.12%
2022/05/06	9.2	75.94	11	75.96	76.40	-1.8	9,293	-0.02%
2022/05/05	45.3	77.82	42	77.80	77.70	3.3	9,294	0.03%
2022/05/04	5.1	79.79	10	80.30	80.30	-4.9	8,937	-0.05%
2022/05/03	4.6	80.06	1	78.90	79.60	3.6	8,877	0.04%
2022/04/29	11.5	78.06	0.2	78.00	78.30	11.3	8,755	0.13%
2022/04/28	4.3	77.85	2	77.85	77.50	2.3	8,743	0.03%
2022/04/27	23	77.87	25.3	77.51	78.90	-2.3	8,590	-0.03%
2022/04/25	0.1	67.90	0.2	67.90	67.80	-0.1	7,794	0.00%
2022/04/22	0.2	69.23	0	0.00	69.10	0.2	7,749	0.00%
2022/04/21	0.1	70.20	0	0.00	69.90	0.1	7,781	0.00%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/19	2.4	70.64	0	0.00	70.20	2.4	7,905	0.03%
2022/04/18	1.7	70.14	0	0.00	69.80	1.7	8,173	0.02%
2022/04/15	0.2	72.70	0	0.00	72.50	0.2	8,063	0.00%
2022/04/13	2.1	74.46	3	74.63	74.30	-0.9	8,065	-0.01%
2022/04/12	6.6	74.97	11	74.92	73.20	-4.4	8,002	-0.05%
2022/04/11	3.5	77.97	4	78.20	77.80	-0.5	7,785	-0.01%
2022/04/08	0.3	79.10	1.3	78.88	79.10	-1	7,767	-0.01%
2022/04/07	5.2	78.07	0	0.00	77.50	5.2	7,746	0.07%
2022/04/06	3.2	79.61	1	78.90	79.80	2.2	7,673	0.03%
2022/04/01	2	78.81	1	79.00	79.10	1	7,626	0.01%
2022/03/31	1	79.10	0	0.00	79.30	1	7,628	0.01%
2022/03/30	7.3	79.46	12	79.06	79.10	-4.7	7,624	-0.06%
2022/03/29	2	79.05	0	0.00	79.20	2	7,527	0.03%
2022/03/28	1.1	77.15	0	0.00	77.20	1.1	7,434	0.01%
2022/03/25	7	76.26	0	0.00	77.20	7	7,414	0.09%
2022/03/24	5	75.00	0	0.00	75.10	5	7,271	0.07%
2022/03/23	5	74.06	0	0.00	74.90	5	7,250	0.07%
2022/03/22	2	73.00	62.5	73.30	73.60	-60.5	7,157	-0.85%
2022/03/21	2	71.40	2.2	72.20	71.90	-0.2	7,055	0.00%
2022/03/18	20.2	71.20	0	0.00	73.00	20.2	6,990	0.29%
2022/03/17	0	0.00	3	70.80	70.80	-3	6,786	-0.04%
2022/03/16	1	70.20	7	69.80	70.10	-6	6,737	-0.09%
2022/03/15	5	71.78	5	71.82	71.70	0	6,594	0.00%
2022/03/14	0.2	72.20	1	72.00	72.10	-0.8	6,578	-0.01%
2022/03/11	1	71.60	3.5	71.29	72.10	-2.5	6,614	-0.04%
2022/03/10	1	71.50	0	0.00	71.90	1	6,630	0.02%
2022/03/09	2	69.41	0	0.00	69.90	2	6,627	0.03%
2022/03/08	15.2	68.69	19	68.00	67.60	-3.9	6,590	-0.06%
2022/03/07	0.2	71.80	1	71.60	70.60	-0.8	6,421	-0.01%
2022/03/04	1	73.80	10	73.30	73.30	-9	6,411	-0.14%
2022/03/03	1	73.79	1.8	73.43	73.60	-0.8	6,550	-0.01%
2022/03/02	6	72.32	1	71.80	72.40	5	6,620	0.08%
2022/03/01	0	72.00	2	72.20	72.00	-2	6,599	-0.03%
2022/02/25	16.1	71.88	1	71.60	71.60	15.1	6,532	0.23%
2022/02/24	23.5	73.50	23	74.06	71.50	0.5	6,388	0.01%
2022/02/23	11.1	73.60	1	74.10	74.40	10.1	6,141	0.16%
2022/02/22	9	71.16	10	71.10	71.80	-1	6,098	-0.02%
2022/02/21	6.1	71.13	0	0.00	71.90	6.1	5,982	0.10%
2022/02/18	2	68.90	6	70.00	69.90	-4	5,863	-0.07%
2022/02/17	1	68.50	1	68.30	68.80	0	5,808	0.00%
2022/02/15	1	67.50	0	0.00	67.50	1	6,047	0.02%
2022/02/14	2.3	67.57	0	0.00	67.50	2.3	6,087	0.04%
2022/02/11	1	68.50	0	0.00	68.90	1	6,110	0.02%
2022/02/10	3	68.43	2.6	68.38	68.80	0.4	6,203	0.01%
2022/02/09	1.2	67.97	0	0.00	67.70	1.2	6,179	0.02%
2022/02/08	3	67.93	1	68.10	67.70	2	6,283	0.03%
2022/02/07	5.1	66.09	6	66.17	67.20	-0.9	6,266	-0.01%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	2	63.75	0	0.00	63.40	2	6,480	0.03%
2022/01/21	26	65.20	6	65.20	64.80	20	6,731	0.30%
2022/01/20	1	66.70	0	0.00	66.30	1	6,874	0.01%
2022/01/19	3	66.30	0	0.00	66.00	3	7,402	0.04%
2022/01/18	3	66.70	0	0.00	67.00	3	7,750	0.04%
2022/01/14	0.2	66.10	0	0.00	66.00	0.2	8,057	0.00%
2022/01/12	0.1	66.50	1	66.50	66.50	-0.9	8,079	-0.01%
2022/01/11	4	66.08	6.5	65.68	67.00	-2.5	7,972	-0.03%
2022/01/10	0.1	63.90	0.1	63.40	63.90	-0.1	7,738	0.00%
2022/01/07	0	63.30	9	62.84	62.80	-9	7,732	-0.12%
2022/01/06	1	63.60	0	0.00	63.60	1	7,738	0.01%
2022/01/05	0	0.00	5.5	63.01	63.10	-5.5	7,746	-0.07%
2022/01/04	2	62.90	0.4	63.20	63.20	1.6	7,864	0.02%
2022/01/03	6.1	63.70	1	63.50	63.60	5.1	7,931	0.06%
2021/12/30	0	0.00	6	63.62	63.80	-6	7,940	-0.08%
2021/12/29	0	0.00	13	63.40	63.50	-13	8,031	-0.16%
2021/12/27	1.1	62.91	5	63.30	63.00	-3.9	8,192	-0.05%
2021/12/23	0	0.00	1	62.20	62.50	-1	8,336	-0.01%
2021/12/17	0.2	61.65	0	0.00	61.30	0.2	9,432	0.00%
2021/12/16	7.2	62.22	3	62.00	61.80	4.2	10,123	0.04%
2021/12/14	5	61.04	1	61.90	61.00	4	10,919	0.04%
2021/12/13	12	62.43	0	0.00	61.60	12	11,008	0.11%
2021/12/10	8	63.40	1.4	63.69	63.20	6.6	11,117	0.06%
2021/12/09	0	0.00	3	64.30	64.00	-3	11,358	-0.03%
2021/12/08	2	64.65	0	0.00	64.10	2	11,789	0.02%
2021/12/06	1	63.29	0	0.00	63.00	1	12,160	0.01%
2021/12/03	1	63.70	0	0.00	63.40	1	12,276	0.01%
2021/12/02	0.1	64.00	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	2	64.31	9	64.78	64.80	-7	12,676	-0.05%
2021/11/30	6	64.70	2	64.30	64.20	4	12,675	0.03%
2021/11/29	1	62.80	12	63.02	63.80	-11	12,668	-0.09%
2021/11/26	3.1	65.63	1	66.30	64.90	2.1	12,667	0.02%
2021/11/25	0	0.00	1	67.30	66.70	-1	12,678	-0.01%
2021/11/24	1	66.60	1	66.80	66.90	0	12,709	0.00%
2021/11/23	6.2	66.85	1	66.90	66.50	5.2	12,738	0.04%
2021/11/22	0	0.00	2	66.70	66.70	-2	12,707	-0.02%
2021/11/19	3.1	67.96	1	67.10	67.10	2.1	12,660	0.02%
2021/11/18	0	0.00	6	68.67	68.70	-6	12,521	-0.05%
2021/11/17	0	0.00	5.4	68.43	68.90	-5.4	12,501	-0.04%
2021/11/16	3	68.40	1.2	68.62	68.50	1.8	12,484	0.01%
2021/11/15	6	68.72	0.2	69.50	69.00	5.8	12,470	0.05%
2021/11/12	0	0.00	8	67.68	68.50	-8	12,312	-0.06%
2021/11/11	0	0.00	3	66.40	66.70	-3	12,278	-0.02%
2021/11/10	4	66.95	1	66.70	66.80	3	12,311	0.02%
2021/11/09	3	66.60	3	66.93	67.50	0	12,330	0.00%
2021/11/08	2	67.20	0	0.00	67.50	2	12,253	0.02%
2021/11/05	3.2	67.21	0	0.00	67.00	3.2	12,270	0.03%
2021/11/04	4.6	69.06	0	0.00	68.50	4.6	12,132	0.04%
2021/11/03	2	69.26	7	69.66	69.60	-5	12,059	-0.04%
2021/11/02	6.4	68.42	4.1	68.50	68.20	2.3	11,962	0.02%
2021/11/01	9	70.56	9	70.86	70.90	0	11,713	0.00%
2021/10/29	6	71.42	4	71.03	70.90	2	11,593	0.02%
2021/10/28	5	70.18	9	69.76	69.90	-4	11,409	-0.04%
2021/10/27	17	69.13	45.8	70.27	69.90	-28.8	11,209	-0.26%
2021/10/26	9	64.61	10	65.08	67.20	-1	10,637	-0.01%
2021/10/25	9	61.07	0	0.00	61.90	9	10,289	0.09%
2021/10/22	1.1	60.21	0	0.00	60.80	1.1	10,202	0.01%
2021/10/21	1	58.20	0	0.00	58.20	1	10,106	0.01%
2021/10/19	0.1	56.50	0	0.00	57.00	0.1	10,262	0.00%
2021/10/15	0	55.10	0	0.00	55.20	0	10,382	0.00%
2021/10/14	0	54.90	0	0.00	54.50	0	10,443	0.00%
2021/10/13	11	54.41	0.1	54.80	54.80	10.9	10,588	0.10%
2021/10/12	18.1	55.44	6	55.47	55.30	12.1	10,583	0.11%
2021/10/08	5	57.24	1	56.70	56.80	4	10,518	0.04%
2021/10/07	2	56.31	1	56.40	56.40	1	10,529	0.01%
2021/10/06	6	55.65	1	56.70	55.30	5	10,674	0.05%
2021/10/05	4	55.58	1	55.10	56.00	3	10,724	0.03%
2021/10/04	0.1	55.78	0	0.00	55.30	0.1	10,856	0.00%
2021/10/01	1	55.90	0	0.00	56.00	1	11,058	0.01%
2021/09/29	2	57.85	0	0.00	57.40	2	11,014	0.02%
2021/09/28	7.5	57.65	2	57.75	57.90	5.5	10,929	0.05%
2021/09/27	14.7	57.06	0	0.00	56.10	14.7	10,701	0.14%
2021/09/24	7	60.20	6	60.05	59.80	1	10,230	0.01%
2021/09/23	32.1	61.07	0	0.00	61.10	32.1	9,950	0.32%
2021/09/22	2	81.60	1.4	81.29	82.30	0.6	9,324	0.01%
2021/09/17	1	84.10	0	0.00	85.00	1	9,002	0.01%
2021/09/16	0	0.00	1	84.80	83.90	-1	8,754	-0.01%
2021/09/15	3	84.00	0	0.00	84.60	3	8,643	0.03%
2021/09/14	3	81.20	1	82.50	83.50	2	8,435	0.02%
2021/09/13	1	81.50	2	83.30	81.50	-1	8,187	-0.01%
2021/09/10	1	81.00	0	0.00	81.20	1	7,808	0.01%
2021/09/09	0	0.00	3	76.00	78.50	-3	7,588	-0.04%
2021/09/08	3	75.47	5	75.00	75.10	-2	7,397	-0.03%
2021/09/07	10	74.60	5	75.46	76.10	5	7,242	0.07%
2021/09/06	2	74.00	3	74.20	73.60	-1	7,053	-0.01%
2021/09/03	0	69.90	0	0.00	69.90	0	6,790	0.00%
2021/09/02	2	70.40	0	0.00	69.40	2	6,743	0.03%
2021/09/01	1	71.60	0	0.00	71.30	1	6,592	0.02%
2021/08/27	2	66.00	3	66.57	66.90	-1	6,208	-0.02%
2021/08/20	1.3	63.27	0	0.00	63.00	1.3	6,168	0.02%
2021/08/19	1	64.30	0	0.00	63.60	1	6,197	0.02%
2021/08/18	2.2	63.71	0	0.00	65.40	2.2	6,155	0.04%
2021/08/16	4.1	65.96	0	0.00	65.90	4.1	6,041	0.07%
2021/08/13	2	67.55	0	0.00	67.80	2	5,959	0.03%
2021/08/11	0	0.00	4	65.23	65.30	-4	5,920	-0.07%
2021/08/10	1	64.80	0	0.00	64.50	1	5,951	0.02%
2021/08/06	0	0.00	1	64.40	64.70	-1	6,274	-0.02%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.62	0	0.00	64.30	1	6,917	0.01%
2021/08/02	1	63.31	0	0.00	63.60	1	7,003	0.01%
2021/07/30	3	62.60	0	0.00	62.40	3	6,997	0.04%
2021/07/28	0	0.00	1.1	61.12	61.40	-1.1	7,070	-0.02%
2021/07/27	1	63.10	5	62.50	62.10	-4	7,230	-0.06%
2021/07/26	3	65.43	0	0.00	64.80	3	7,176	0.04%
2021/07/23	1	65.20	4	65.30	66.40	-3	7,135	-0.04%
2021/07/22	1	64.70	4	65.40	65.00	-3	6,977	-0.04%
2021/07/21	4	65.10	0	0.00	65.10	4	6,938	0.06%
2021/07/20	1	65.50	0	0.00	65.80	1	6,906	0.01%
2021/07/19	2	67.05	0	0.00	66.60	2	6,888	0.03%
2021/07/15	0	0.00	4.8	64.26	64.80	-4.8	6,945	-0.07%
2021/07/13	2	65.45	2	64.10	64.00	0	7,001	0.00%
2021/07/12	0	0.00	4	65.00	65.40	-4	6,962	-0.06%
2021/07/09	2	62.80	0	0.00	62.90	2	6,865	0.03%
2021/07/08	1	59.80	3	60.80	62.90	-2	6,744	-0.03%
2021/07/07	12	58.73	1	58.40	59.10	11	6,524	0.17%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	0.1	56.90	0	0.00	56.70	0.1	6,492	0.00%
2021/07/02	0	56.50	0	0.00	56.40	0	6,586	0.00%
2021/06/30	2	56.50	0	0.00	56.60	2	6,742	0.03%
2021/06/29	1	56.60	4	56.70	56.70	-3	6,807	-0.04%
2021/06/28	0	0.00	1	57.20	57.60	-1	6,848	-0.01%
2021/06/21	3	53.70	0	0.00	53.90	3	7,565	0.04%
2021/06/18	10	54.00	1	53.30	54.00	9	7,566	0.12%
2021/06/11	1	53.30	0	0.00	53.20	1	7,884	0.01%
2021/06/09	1	52.30	0	0.00	52.10	1	7,982	0.01%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/03	0	52.70	0	0.00	52.70	0	8,488	0.00%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/05/28	0	0.00	1.1	52.32	52.40	-1.1	8,738	-0.01%
2021/05/26	1	51.60	0	0.00	51.80	1	8,838	0.01%
2021/05/25	0.1	51.80	0	0.00	51.70	0.1	8,879	0.00%
2021/05/17	1	49.96	1	49.60	48.45	0	8,988	0.00%
2021/05/13	0.1	50.20	0	0.00	49.85	0.1	8,642	0.00%
2021/05/12	1	49.50	0	0.00	50.20	1	8,526	0.01%
2021/05/11	0	0.00	30	54.57	53.80	-30	8,165	-0.37%
2021/05/10	1	54.00	0	0.00	54.60	1	7,961	0.01%
2021/05/07	10	53.00	0	0.00	53.50	10	7,907	0.13%
2021/05/06	0	0.00	1	53.40	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	1	52.50	52.50	-1	7,852	-0.01%
2021/05/03	0	53.10	0	0.00	53.10	0	7,497	0.00%
2021/04/29	1	53.30	0	0.00	53.10	1	7,427	0.01%
2021/04/28	14	53.76	0	0.00	53.70	14	7,378	0.19%
2021/04/27	2	53.80	0	0.00	54.10	2	7,421	0.03%
2021/04/26	10	54.30	2.5	54.32	54.30	7.5	7,393	0.10%
2021/04/22	1	54.40	6	53.55	52.70	-5	7,311	-0.07%
2021/04/21	1	53.80	0	0.00	54.10	1	7,133	0.01%
2021/04/19	3	53.00	30	52.83	53.10	-27	7,025	-0.38%
2021/04/16	0	0.00	2.3	50.27	51.40	-2.3	6,894	-0.03%
2021/04/15	5	50.00	0.2	50.00	50.10	4.9	6,783	0.07%
2021/04/14	10	49.40	0	0.00	49.55	10	6,728	0.15%
2021/04/13	15	50.20	0	0.00	49.85	15	6,716	0.22%
2021/04/12	0	0.00	2	49.85	49.95	-2	6,649	-0.03%
2021/04/06	0	50.00	2.2	49.90	50.00	-2.1	6,395	-0.03%
2021/04/01	0	0.00	1	49.80	49.60	-1	6,285	-0.02%
2021/03/31	0.1	49.35	1.2	49.61	49.50	-1.2	6,175	-0.02%
2021/03/30	3	48.40	2.3	48.94	48.90	0.7	6,036	0.01%
2021/03/29	4.1	48.91	1	48.20	48.85	3.1	5,902	0.05%
2021/03/26	0	45.45	1	45.50	45.75	-1	5,279	-0.02%
2021/03/24	0.1	44.70	0	0.00	44.40	0.1	5,136	0.00%
2021/03/23	1	45.00	0	0.00	45.20	1	5,052	0.02%
2021/03/22	0	0.00	1	44.25	44.85	-1	5,014	-0.02%
2021/03/19	1	44.25	11	44.61	44.55	-10	4,970	-0.20%
2021/03/17	0	0.00	1	45.30	45.30	-1	4,839	-0.02%
2021/03/11	10.3	44.09	0	0.00	43.80	10.3	4,909	0.21%
2021/03/10	0	43.80	0	0.00	43.85	0	4,774	0.00%
2021/03/09	0	0.00	2	43.15	43.50	-2	4,695	-0.04%
2021/03/08	0	0.00	1	42.50	42.75	-1	4,623	-0.02%
2021/03/05	0	0.00	3.5	42.14	42.15	-3.5	4,621	-0.08%
2021/03/04	1	42.30	3	42.30	42.20	-2	4,853	-0.04%
2021/03/03	1	41.90	0	0.00	42.05	1	4,788	0.02%
2021/03/02	0	41.60	2	42.20	41.60	-2	4,714	-0.04%
2021/02/26	2	41.50	1	41.55	41.70	1	4,687	0.02%
2021/02/25	0	0.00	1	41.55	41.65	-1	4,612	-0.02%
2021/02/24	0.5	42.00	3	42.00	41.45	-2.5	4,608	-0.05%
2021/02/23	3	41.65	4	41.75	41.75	-1	4,563	-0.02%
2021/02/22	0.5	41.15	1	41.30	41.20	-0.5	4,583	-0.01%
2021/02/18	0.1	40.75	2	40.90	40.90	-2	4,534	-0.04%
2021/02/17	3	40.13	5	40.16	40.20	-2	4,507	-0.04%
2021/02/04	0	0.00	1	39.40	39.45	-1	4,576	-0.02%
2021/02/02	2.1	38.91	0	0.00	39.25	2.1	4,806	0.04%
2021/02/01	0	38.80	0	0.00	38.80	0	4,840	0.00%
2021/01/29	1	38.85	0	0.00	38.75	1	4,864	0.02%
2021/01/22	1	39.50	0	0.00	39.60	1	4,948	0.02%
2021/01/20	4	39.48	0	0.00	39.35	4	5,139	0.08%
2021/01/15	1	40.30	0.5	40.30	40.25	0.5	5,380	0.01%
2021/01/14	0.1	40.70	0	0.00	40.70	0.1	5,366	0.00%
2021/01/11	0	0.00	2	40.68	40.65	-2	5,350	-0.04%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	3	40.40	0	0.00	40.25	3	5,373	0.06%
2021/01/06	1	40.60	1	40.70	40.20	0	5,376	0.00%
2021/01/05	0	40.70	3	40.73	40.70	-3	5,327	-0.06%
2021/01/04	0	40.70	0	0.00	40.70	0	5,346	0.00%
2020/12/31	1	40.85	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	1	40.75	40.75	-1	5,371	-0.02%
2020/12/29	5	40.70	0	0.00	40.60	5	5,378	0.09%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	1	40.55	0	0.00	40.60	1	5,530	0.02%
2020/12/23	0	0.00	0.5	40.20	40.10	-0.5	5,534	-0.01%
2020/12/22	0	0.00	1	40.35	40.25	-1	5,545	-0.02%
2020/12/21	1	40.45	1	40.60	40.60	0	5,573	0.00%
2020/12/16	1	40.85	0	0.00	40.75	1	5,582	0.02%
2020/12/14	1	40.45	2	40.58	40.45	-1	5,559	-0.02%
2020/12/10	2	40.45	0	0.00	40.35	2	5,520	0.04%
2020/12/09	2	40.30	2	40.23	40.40	0	5,490	0.00%
2020/12/07	2	41.75	0	0.00	41.75	2	5,223	0.04%
2020/12/04	1	41.60	0	0.00	41.55	1	5,175	0.02%
2020/12/02	0	41.30	0	0.00	41.25	0	5,134	0.00%
2020/12/01	6	41.63	0	0.00	41.65	6	5,124	0.12%
2020/11/30	1	42.00	15	41.80	42.05	-14	5,073	-0.28%
2020/11/26	2	40.80	0	0.00	41.00	2	4,964	0.04%
2020/11/25	1	41.10	0	0.00	40.80	1	5,174	0.02%
2020/11/19	2	41.43	15	41.55	41.40	-13	5,590	-0.23%
2020/11/18	0	0.00	7	40.92	40.95	-7	5,553	-0.13%
2020/11/16	5	40.85	5	40.80	40.80	0	5,871	0.00%
2020/11/13	0	0.00	10	40.70	40.70	-10	6,573	-0.15%
2020/11/12	20	41.00	0	0.00	40.85	20	6,742	0.30%
2020/11/10	1	40.50	1	40.55	40.65	0	6,835	0.00%
2020/11/06	1	40.10	0.3	40.35	40.05	0.7	6,781	0.01%
2020/11/02	0.1	39.70	5	39.70	39.70	-5	6,788	-0.07%
2020/10/29	1	40.10	1	40.00	40.05	0	6,757	0.00%
2020/10/28	0	0.00	11	40.49	40.55	-11	6,752	-0.16%
2020/10/27	26	41.26	15.5	40.81	41.05	10.5	6,679	0.16%
2020/10/22	0	0.00	1	38.70	38.85	-1	6,459	-0.02%
2020/10/20	3	38.45	0	0.00	38.50	3	6,543	0.05%
2020/10/13	1	38.90	0	0.00	38.95	1	6,644	0.02%
2020/10/12	1	39.25	0	0.00	38.85	1	6,755	0.01%
2020/10/08	0	0.00	0.5	39.35	39.30	-0.5	6,856	-0.01%
2020/10/06	0	0.00	1	39.90	39.90	-1	6,927	-0.01%
2020/10/05	0.1	39.25	0	0.00	39.25	0.1	6,954	0.00%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/29	0.5	38.85	0	0.00	38.85	0.5	6,951	0.01%
2020/09/25	1	39.40	0	0.00	39.30	1	6,921	0.01%
2020/09/24	4	39.50	0	0.00	39.40	4	6,959	0.06%
2020/09/18	5	41.70	0	0.00	41.70	5	7,052	0.07%
2020/09/16	1	41.45	0	0.00	41.65	1	7,082	0.01%
2020/09/11	0	0.00	5	41.35	41.30	-5	7,096	-0.07%
2020/09/09	0	0.00	6	41.37	41.40	-6	7,137	-0.08%
2020/09/08	1	41.40	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.69	11	41.75	41.45	-10	7,272	-0.14%
2020/09/04	2	41.30	0	0.00	41.50	2	7,403	0.03%
2020/09/03	1	41.70	0	0.00	41.80	1	7,475	0.01%
2020/09/02	1	41.60	0	0.00	41.45	1	7,464	0.01%
2020/09/01	11	41.99	1	41.80	41.85	10	7,474	0.13%
2020/08/28	0	0.00	2	42.23	42.20	-2	7,189	-0.03%
2020/08/27	9	40.05	1	39.85	40.05	8	7,080	0.11%
2020/08/25	1	38.60	1	39.00	39.00	0	6,912	0.00%
2020/08/24	45	37.96	4	38.05	37.85	41	6,825	0.60%
2020/08/21	1	38.05	0	0.00	38.25	1	6,772	0.01%
2020/08/20	1	39.05	2	37.10	37.45	-1	6,713	-0.01%
2020/08/19	21	38.74	122	38.81	39.05	-101	6,444	-1.57%	大賣/鉅額交易
2020/08/18	22	54.69	0	0.00	54.70	22	5,689	0.39%
2020/08/17	0	54.20	10	54.10	54.40	-10	5,504	-0.18%
2020/08/13	20	52.80	10	53.00	53.40	10	5,255	0.19%
2020/08/12	0	0.00	1	52.90	53.00	-1	5,247	-0.02%
2020/08/07	0	0.00	5	53.00	53.00	-5	5,258	-0.10%
2020/08/04	10	52.00	0	0.00	52.20	10	5,175	0.19%
2020/08/03	10	52.50	0	0.00	52.20	10	5,146	0.19%
2020/07/31	0	0.00	1	51.20	50.80	-1	5,063	-0.02%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/22	0	49.90	0	0.00	49.90	0	4,941	0.00%
2020/07/21	0	49.90	0	0.00	50.20	0	4,939	0.00%
2020/07/20	1	49.05	0	0.00	48.95	1	4,914	0.02%
2020/07/15	21	53.81	0	0.00	53.80	21	4,637	0.45%
2020/07/14	0	0.00	5	53.80	54.00	-5	4,523	-0.11%
2020/07/10	5	53.00	0	0.00	53.00	5	4,428	0.11%
2020/07/08	20	54.10	0	0.00	54.60	20	4,335	0.46%
2020/07/03	0	0.00	2	53.60	53.50	-2	4,273	-0.05%
2020/07/01	0	0.00	1	51.90	51.70	-1	4,350	-0.02%
2020/06/24	1	50.70	0	0.00	50.60	1	4,515	0.02%
2020/06/19	0	0.00	2	50.00	50.20	-2	4,583	-0.04%
2020/06/17	0	49.85	0	0.00	49.85	0	4,584	0.00%
2020/06/11	1	50.00	3	51.57	50.10	-2	4,573	-0.04%
2020/06/10	0	0.00	3	50.42	51.40	-3	4,436	-0.07%
2020/06/09	2	49.55	5	49.60	49.40	-3	4,373	-0.07%
2020/06/08	1	49.15	0	0.00	49.60	1	4,375	0.02%
2020/06/05	4	48.55	0	0.00	48.75	4	4,314	0.09%
2020/06/04	0	0.00	2	48.40	48.20	-2	4,284	-0.05%
2020/06/03	0	0.00	6	48.34	48.30	-6	4,290	-0.14%
2020/06/01	2	46.15	3	46.25	46.05	-1	4,098	-0.02%
2020/05/29	2	45.63	0	0.00	45.70	2	4,059	0.05%
2020/05/28	3	46.08	1	46.30	45.75	2	3,998	0.05%
2020/05/27	1	45.80	1	45.95	46.10	0	3,962	0.00%
2020/05/22	1	45.45	0	0.00	45.00	1	3,892	0.03%
2020/05/21	2	45.80	0	0.00	45.80	2	3,845	0.05%
2020/05/20	2	45.15	0	0.00	45.00	2	3,794	0.05%
2020/05/15	0	0.00	3	44.55	44.35	-3	3,640	-0.08%
2020/05/13	0	0.00	5	44.00	44.10	-5	3,538	-0.14%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/06	0	0.00	40	43.58	43.55	-40	3,443	-1.16%
2020/05/05	0	0.00	4	43.80	43.80	-4	3,424	-0.12%
2020/05/04	1	43.85	0	0.00	43.75	1	3,409	0.03%
2020/04/30	6	44.60	0	0.00	44.60	6	3,406	0.18%
2020/04/29	6	44.74	2	44.68	44.65	4	3,369	0.12%
2020/04/28	3	43.23	1	43.15	43.95	2	3,313	0.06%
2020/04/27	2	42.70	0	0.00	42.75	2	3,294	0.06%
2020/04/21	0	0.00	1	41.60	41.20	-1	3,165	-0.03%
2020/04/17	1	42.35	4	42.04	41.80	-3	3,106	-0.10%
2020/04/15	1	42.10	0	0.00	41.95	1	3,021	0.03%
2020/04/14	10	41.55	0	0.00	41.65	10	2,977	0.34%
2020/04/10	10	41.40	0	0.00	41.45	10	2,942	0.34%
2020/04/09	15	41.33	0	0.00	41.30	15	2,923	0.51%
2020/04/07	1	41.50	6	41.45	41.30	-5	2,832	-0.18%
2020/04/06	13	41.95	0	0.00	41.95	13	2,735	0.48%
2020/04/01	8	41.73	32	42.00	42.00	-24	2,553	-0.94%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	33.70	1	34.30	34.75	0	2,288	0.00%
2020/03/27	10	34.80	9	34.52	34.80	1	2,431	0.04%
2020/03/26	0	0.00	1	33.55	33.75	-1	2,530	-0.04%
2020/03/20	11	31.39	0	0.00	31.20	11	2,635	0.42%
2020/03/19	0.2	30.10	0	0.00	30.10	0.2	2,616	0.01%
2020/03/18	1	34.05	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.60	1	34.45	34.05	0	2,453	0.00%
2020/03/16	1	36.45	0	0.00	35.90	1	2,400	0.04%
2020/03/09	1	40.95	0	0.00	40.30	1	2,273	0.04%
2020/03/06	1	41.80	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	1	42.40	42.60	-1	2,215	-0.05%
2020/03/03	1	41.60	0	0.00	41.65	1	2,272	0.04%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	43.00	42.95	-1	2,428	-0.04%
2020/02/17	1	42.65	0	0.00	42.55	1	2,669	0.04%
2020/02/13	1	42.80	1	42.95	42.75	0	2,708	0.00%
2020/02/11	0	0.00	1	42.30	42.30	-1	2,738	-0.04%
2020/02/10	1	41.65	0	0.00	42.00	1	2,754	0.04%
2020/02/05	0	0.00	1	42.20	42.05	-1	2,784	-0.04%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2019/12/24	10	44.35	0	0.00	44.70	10	2,909	0.34%
2019/12/18	0	0.00	1	45.05	44.90	-1	2,377	-0.04%
2019/12/11	0.2	45.50	0	0.00	45.50	0.2	2,220	0.01%
2019/11/20	0	0.00	1	47.55	47.00	-1	1,955	-0.05%
2019/11/15	1	48.90	0	0.00	48.15	1	1,869	0.05%
2019/11/14	5	47.65	3	48.55	48.30	2	1,824	0.11%
2019/11/07	0	0.00	1	47.65	47.45	-1	1,768	-0.06%
2019/10/28	1	46.60	0	0.00	46.60	1	1,706	0.06%
2019/10/21	0	0.00	8	45.31	45.75	-8	1,589	-0.50%
2019/10/17	6	45.34	0	0.00	45.30	6	1,529	0.39%
2019/10/01	0	0.00	1	42.10	42.05	-1	1,406	-0.07%
2019/09/27	2	41.50	0	0.00	41.50	2	1,438	0.14%
2019/09/19	1	42.75	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	5	42.85	43.15	-5	1,595	-0.31%
2019/09/11	1	43.25	1	43.00	43.00	0	1,993	0.00%
2019/09/10	0	0.00	2	43.00	43.00	-2	1,990	-0.10%
2019/09/04	2	42.50	0	0.00	43.00	2	2,019	0.10%
2019/09/03	2	42.80	0	0.00	42.50	2	2,025	0.10%
2019/08/21	0	0.00	1	42.80	42.85	-1	2,063	-0.05%
2019/08/16	1	43.20	5	43.55	43.20	-4	2,045	-0.20%
2019/08/15	2	43.25	15	43.40	43.40	-13	2,022	-0.64%
2019/08/06	0	0.00	15	39.60	40.80	-15	1,915	-0.78%
2019/08/01	5	41.10	0	0.00	41.10	5	1,943	0.26%
2019/07/26	1	41.80	0	0.00	41.90	1	1,967	0.05%
2019/07/24	5	41.25	0	0.00	41.05	5	1,976	0.25%
2019/07/18	10	41.30	0	0.00	41.60	10	1,987	0.50%
2019/06/27	0	0.00	3	45.30	44.80	-3	2,290	-0.13%
2019/06/26	0	0.00	2	46.00	45.30	-2	2,392	-0.08%
2019/06/19	0	0.00	3	42.95	43.65	-3	1,965	-0.15%
2019/05/16	5	41.30	0	0.00	40.30	5	1,910	0.26%
2019/04/30	15	42.33	0	0.00	42.40	15	1,792	0.84%
2019/04/26	3	41.75	0	0.00	41.65	3	1,777	0.17%
2019/04/10	0.6	44.00	0	0.00	43.95	0.6	1,548	0.04%
2019/01/22	0	0.00	0.7	45.85	45.80	-0.7	1,215	-0.06%
2018/12/26	1	44.60	1	44.55	44.30	0	1,978	0.00%
2018/12/14	0	0.00	0.6	47.25	47.25	-0.6	2,400	-0.02%
2018/12/07	0	0.00	0.7	47.55	47.70	-0.7	2,610	-0.03%
2018/12/06	0.4	47.30	0	0.00	47.20	0.4	2,643	0.02%
2018/11/27	0	0.00	10	47.30	47.30	-10	2,621	-0.38%
2018/11/26	0	0.00	20	47.13	47.00	-20	2,633	-0.76%
2018/11/19	1	47.20	1	47.20	47.25	0	2,797	0.00%
2018/11/14	0	0.00	0.8	45.00	45.05	-0.8	2,835	-0.03%
2018/11/08	0	0.00	1	44.10	44.25	-1	2,940	-0.03%
2018/11/06	0	0.00	1	42.90	42.65	-1	2,984	-0.03%
2018/11/01	0	0.00	3	42.55	43.05	-3	3,045	-0.10%
2018/10/31	3	42.67	0	0.00	42.80	3	3,049	0.10%
2018/10/29	0	0.00	2	42.00	41.85	-2	3,074	-0.07%
2018/10/25	2	42.35	0	0.00	42.05	2	3,181	0.06%
2018/10/22	30	43.90	0	0.00	44.00	30	3,333	0.90%
2018/10/17	2	45.00	10	45.10	44.95	-8	3,329	-0.24%
2018/10/16	10	45.65	2	45.35	44.80	8	3,318	0.24%
2018/10/12	0	0.00	2	45.63	46.05	-2	3,288	-0.06%
2018/10/11	0	0.00	36	46.26	45.40	-36	3,248	-1.11%
2018/09/26	0	0.00	4	35.80	35.75	-4	3,086	-0.13%
2018/09/25	2	35.70	1.2	35.92	35.95	0.8	3,035	0.03%
2018/09/20	1	34.85	0	0.00	34.70	1	2,886	0.03%
2018/09/18	2	35.30	0	0.00	35.35	2	2,873	0.07%
2018/09/06	0	0.00	1	33.70	33.80	-1	2,880	-0.03%
2018/09/05	0	0.00	2	33.80	33.75	-2	2,908	-0.07%
2018/08/30	5	34.53	0	0.00	34.45	5	2,931	0.17%
2018/08/29	1	34.30	0	0.00	34.50	1	3,008	0.03%
2018/08/27	10	34.15	0	0.00	34.10	10	3,138	0.32%
2018/08/24	0	0.00	10	34.30	34.30	-10	3,172	-0.32%
2018/08/17	6	34.30	0	0.00	34.30	6	3,336	0.18%
2018/08/16	0	0.00	3	34.20	34.30	-3	3,333	-0.09%
2018/08/14	4	33.75	0	0.00	34.00	4	3,240	0.12%
2018/08/07	22	34.10	0	0.00	34.15	22	3,256	0.68%
2018/08/02	0	0.00	27	33.70	33.55	-27	3,269	-0.83%
2018/07/20	2	34.98	2	34.90	34.90	0	3,248	0.00%
2018/07/18	10	35.05	0	0.00	35.00	10	3,209	0.31%
2018/07/13	10	35.10	0	0.00	35.20	10	3,289	0.30%
2018/07/12	35	34.93	0	0.00	34.95	35	3,340	1.05%
2018/07/06	0	0.00	10	33.60	33.50	-10	3,807	-0.26%
2018/06/26	0	0.00	2	35.20	35.05	-2	4,254	-0.05%
2018/06/25	2	36.05	2	35.65	35.65	0	4,274	0.00%
2018/06/19	10	35.70	0	0.00	35.60	10	4,845	0.21%
2018/06/15	1	36.05	0	0.00	36.20	1	4,892	0.02%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	1	37.20	3	37.12	37.15	-2	4,844	-0.04%
2018/06/05	2	36.58	0	0.00	36.75	2	4,780	0.04%
2018/05/30	0	0.00	40	35.48	35.30	-40	4,765	-0.84%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/04	0	0.00	11	35.20	35.10	-11	5,199	-0.21%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/04/26	0	0.00	2.4	35.40	35.45	-2.4	5,322	-0.05%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/18	0	0.00	2	36.00	36.00	-2	5,335	-0.04%
2018/04/13	1	36.45	0	0.00	36.50	1	5,228	0.02%
2018/04/12	0	0.00	28	36.16	36.20	-28	5,221	-0.54%
2018/04/09	4	35.00	0	0.00	35.40	4	4,957	0.08%
2018/04/03	0	0.00	0.7	34.05	34.15	-0.7	4,786	-0.02%
2018/04/02	1	34.10	0	0.00	34.10	1	4,791	0.02%
2018/03/29	0	0.00	22	34.29	34.30	-22	4,727	-0.47%
2018/03/27	4	35.95	6	35.97	34.55	-2	4,635	-0.04%
2018/03/26	0	0.00	1	33.95	33.90	-1	4,144	-0.02%
2018/03/22	4	34.38	26	34.41	34.00	-22	4,039	-0.54%
2018/03/21	6	34.27	2	34.40	34.35	4	3,971	0.10%
2018/03/19	30	33.90	0	0.00	33.90	30	3,880	0.77%
2018/03/15	4	33.95	0	0.00	33.90	4	3,810	0.10%
2018/03/13	0	0.00	1	33.50	33.55	-1	3,726	-0.03%
2018/03/12	1	33.80	0	0.00	33.70	1	3,719	0.03%
2018/03/09	1	33.30	10	33.28	33.25	-9	3,724	-0.24%
2018/03/08	1	33.85	0	0.00	33.35	1	3,730	0.03%
2018/03/07	11	33.33	1	33.25	33.20	10	3,665	0.27%
2018/03/01	1	32.50	1	32.55	32.50	0	3,660	0.00%
2018/02/22	0	0.00	1	31.85	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	2	31.70	31.65	-2	4,040	-0.05%
2018/02/12	10	31.00	0	0.00	30.95	10	4,479	0.22%
2018/02/07	1	30.85	0	0.00	30.85	1	4,550	0.02%
2018/02/06	20	30.31	0	0.00	30.70	20	4,537	0.44%
2018/02/05	1	32.25	0	0.00	32.45	1	4,464	0.02%
2018/02/01	0	0.00	2	33.30	33.10	-2	4,478	-0.04%
2018/01/31	2	33.53	2	33.25	33.45	0	4,616	0.00%
2018/01/26	5	34.00	51	33.67	33.65	-46	4,610	-1.00%
2018/01/25	6	33.93	0	0.00	33.95	6	4,586	0.13%
2018/01/24	1	33.50	41	33.62	33.50	-40	4,539	-0.88%
2018/01/19	0	0.00	1	33.20	33.20	-1	4,683	-0.02%
2018/01/16	1	33.85	5	33.94	33.95	-4	4,600	-0.09%
2018/01/15	1	33.75	0	0.00	33.65	1	4,564	0.02%
2018/01/12	0	0.00	1	33.45	33.40	-1	4,529	-0.02%
2018/01/05	1	32.85	13	32.67	33.10	-12	4,407	-0.27%
2018/01/03	1	32.30	2	32.45	32.40	-1	4,313	-0.02%