潤泰新 (9945)-元大-桃興券商分點個股進出

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
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/23	20.5	43.42	19	43.41	43.25	1.5	17,248	0.01%
2024/05/22	1	44.40	5	45.05	44.70	-4	16,941	-0.02%
2024/05/21	23.3	44.58	9.5	44.73	44.35	13.9	16,725	0.08%
2024/05/20	17.7	45.55	4	45.81	45.30	13.7	16,394	0.08%
2024/05/17	28	47.27	27	48.35	46.60	1	15,907	0.01%
2024/05/16	36	47.38	50.3	47.41	46.90	-14.3	15,266	-0.09%
2024/05/15	9	45.18	37.3	45.86	46.55	-28.3	14,328	-0.20%
2024/05/14	30.1	43.15	12.7	42.81	42.65	17.4	13,293	0.13%
2024/05/13	13.8	43.00	36.6	43.11	43.90	-22.8	12,576	-0.18%
2024/05/10	155	40.79	2	40.80	40.50	153	11,860	1.29%	大買/鉅額交易
2024/05/09	6.1	40.78	1	40.35	40.20	5.1	11,642	0.04%
2024/05/08	9.2	40.64	4	41.17	40.70	5.2	11,406	0.05%
2024/05/07	44.2	41.82	25	41.88	41.80	19.2	11,071	0.17%
2024/05/06	37	43.27	42.1	43.37	43.10	-5.1	10,526	-0.05%
2024/05/03	49.3	42.22	37.5	42.26	42.45	11.8	9,754	0.12%
2024/05/02	7.1	40.43	61.1	41.64	42.25	-54	8,177	-0.66%
2024/04/30	23.2	39.63	18	39.17	38.45	5.2	6,856	0.08%
2024/04/29	0	0.00	16.1	38.67	38.75	-16.1	6,442	-0.25%
2024/04/26	3.3	37.55	12	37.33	37.90	-8.7	6,187	-0.14%
2024/04/24	1.2	36.93	3	36.83	36.85	-1.8	5,939	-0.03%
2024/04/23	1	36.80	7.1	36.91	36.95	-6.1	5,998	-0.10%
2024/04/22	5	36.62	5.8	36.66	36.60	-0.8	6,018	-0.01%
2024/04/19	1.2	36.05	0.1	35.85	36.15	1.1	5,776	0.02%
2024/04/18	0.1	35.95	3.3	36.15	36.45	-3.2	5,567	-0.06%
2024/04/17	0	0.00	1	34.75	34.85	-1	5,274	-0.02%
2024/04/16	3.1	34.49	4	34.40	34.45	-0.9	5,263	-0.02%
2024/04/15	1	35.40	11.8	35.33	35.20	-10.8	5,183	-0.21%
2024/04/11	5	34.85	0	0.00	34.90	5	5,142	0.10%
2024/04/10	3	35.02	0	0.00	35.00	3	5,094	0.06%
2024/04/09	1	34.95	0	0.00	34.95	1	5,171	0.02%
2024/04/08	0.1	34.55	0	0.00	34.50	0.1	5,354	0.00%
2024/04/03	2	34.70	2	34.75	34.65	0	5,405	0.00%
2024/04/02	45.2	35.07	0	0.00	35.05	45.2	5,487	0.82%
2024/04/01	0	0.00	2.3	35.40	35.45	-2.3	5,485	-0.04%
2024/03/29	0.1	35.15	0	0.00	35.15	0.1	5,472	0.00%
2024/03/28	13	35.16	5	35.05	35.05	8	5,454	0.15%
2024/03/27	11	35.24	18.4	35.28	35.25	-7.4	5,412	-0.14%
2024/03/26	2	35.08	0	0.00	35.20	2	5,387	0.04%
2024/03/25	0.1	35.20	0.2	35.60	35.15	-0.1	5,356	0.00%
2024/03/22	3.2	35.05	0	0.00	35.10	3.2	5,335	0.06%
2024/03/21	3	34.90	11	34.66	35.35	-8	5,325	-0.15%
2024/03/20	2.2	34.01	0	0.00	34.15	2.2	5,712	0.04%
2024/03/19	15.2	34.28	0	0.00	34.10	15.2	5,745	0.26%
2024/03/18	10	34.78	0	0.00	34.70	10	5,617	0.18%
2024/03/15	6	35.02	112	35.04	35.00	-106	5,568	-1.90%	大賣/鉅額交易
2024/03/14	12.8	35.69	0	0.00	35.50	12.8	5,457	0.23%
2024/03/13	1	36.85	0	0.00	36.85	1	5,191	0.02%
2024/03/12	0	0.00	9	36.63	36.95	-9	5,182	-0.17%
2024/03/11	9.1	35.93	0	0.00	36.40	9.1	5,193	0.17%
2024/03/08	11.2	35.85	0	0.00	35.85	11.2	5,166	0.22%
2024/03/07	0.2	35.78	3.2	35.71	35.85	-3	5,293	-0.06%
2024/03/06	1.1	36.01	0.5	36.05	36.15	0.6	5,262	0.01%
2024/03/05	0.1	35.70	0	0.00	35.65	0.1	5,284	0.00%
2024/03/04	8.9	35.76	2	35.75	35.65	6.9	5,303	0.13%
2024/03/01	0.2	36.00	0	0.00	36.00	0.2	5,261	0.00%
2024/02/29	0.1	35.98	6	36.33	36.35	-5.9	5,261	-0.11%
2024/02/27	0.1	36.20	3	36.30	36.20	-2.9	5,240	-0.06%
2024/02/26	0.3	36.71	0	0.00	36.65	0.3	5,247	0.00%
2024/02/23	5	36.72	5	36.70	36.70	0	5,259	0.00%
2024/02/22	0	0.00	13	37.11	37.05	-13	5,303	-0.25%
2024/02/21	0.1	36.80	0	0.00	36.85	0.1	5,353	0.00%
2024/02/20	2	36.90	2	36.90	36.95	0	5,374	0.00%
2024/02/19	10.5	36.85	2	37.00	37.15	8.5	5,410	0.16%
2024/02/16	0	0.00	41	36.33	36.20	-41	5,509	-0.74%
2024/02/15	3	35.73	20	36.00	36.10	-17	5,583	-0.30%
2024/02/05	23	35.68	1	35.75	35.75	22	5,539	0.40%
2024/02/02	10.3	36.05	0	0.00	36.05	10.3	5,491	0.19%
2024/02/01	0.3	36.04	1	36.10	36.10	-0.7	5,476	-0.01%
2024/01/31	11	35.80	0	0.00	35.75	11	5,471	0.20%
2024/01/30	14	36.06	3.1	35.89	35.90	10.9	5,473	0.20%
2024/01/29	72.1	36.27	22	36.33	36.35	50.1	5,475	0.92%
2024/01/26	96	36.23	10	36.30	36.35	86	5,520	1.56%
2024/01/25	45	35.99	0	0.00	35.80	45	5,497	0.82%
2024/01/24	11	35.95	22	36.08	36.00	-11	5,483	-0.20%
2024/01/23	10	35.75	0	0.00	35.60	10	5,510	0.18%
2024/01/22	3	35.45	0	0.00	35.45	3	5,501	0.05%
2024/01/19	2	35.28	10	35.50	35.45	-8	5,473	-0.15%
2024/01/18	8.1	34.92	0	0.00	34.80	8.1	5,448	0.15%
2024/01/17	32.3	35.39	0	0.00	34.90	32.3	5,386	0.60%
2024/01/16	44.3	36.26	9	35.90	35.90	35.3	5,227	0.67%
2024/01/15	4	37.15	3	37.20	37.00	1	5,090	0.02%
2024/01/12	5	36.94	1	36.95	36.90	4	5,129	0.08%
2024/01/11	0.4	37.15	12	36.75	37.00	-11.6	5,185	-0.22%
2024/01/10	8	37.21	0	0.00	36.95	8	5,178	0.15%
2024/01/09	5.2	37.42	7	37.20	37.20	-1.8	5,158	-0.03%
2024/01/08	7	38.20	2	37.75	37.65	5	5,099	0.10%
2024/01/05	2	38.25	0	0.00	38.05	2	5,057	0.04%
2024/01/03	1	38.70	1	38.85	38.70	0	5,005	0.00%
2024/01/02	6	39.05	13	38.42	39.25	-7	4,893	-0.14%
2023/12/29	11	37.82	0	0.00	37.75	11	4,681	0.23%
2023/12/28	0.4	37.70	8	37.65	37.85	-7.6	4,656	-0.16%
2023/12/27	0.1	36.90	2	36.95	37.00	-1.9	4,579	-0.04%
2023/12/22	2	36.25	0	0.00	36.25	2	4,613	0.04%
2023/12/21	1.1	36.53	0	0.00	36.40	1.1	4,779	0.02%
2023/12/20	0	0.00	1	36.50	36.85	-1	4,832	-0.02%
2023/12/18	1.1	37.05	1	37.25	37.00	0.1	4,835	0.00%
2023/12/15	2	36.85	260	36.92	36.75	-258	4,782	-5.39%	大賣/鉅額交易
2023/12/14	5.1	36.75	2	37.20	36.95	3.1	4,295	0.07%
2023/12/13	0	0.00	3	36.35	35.90	-3	4,193	-0.07%
2023/12/12	4.1	36.16	3	36.30	36.20	1	4,244	0.02%
2023/12/11	1	36.50	0	0.00	36.50	1	4,281	0.02%
2023/12/08	0.1	36.75	0	0.00	36.60	0.1	4,310	0.00%
2023/12/06	260	37.48	5.4	37.47	37.30	254.7	4,430	5.75%	大買/鉅額交易
2023/12/05	1	36.90	0	0.00	36.75	1	4,490	0.02%
2023/12/04	10	36.87	4	37.15	37.15	6	4,754	0.13%
2023/12/01	3	35.78	0	0.00	35.80	3	4,689	0.06%
2023/11/30	3	35.80	0	0.00	35.80	3	4,809	0.06%
2023/11/29	2	35.80	0	0.00	35.85	2	4,766	0.04%
2023/11/28	0.4	35.90	1	35.85	35.85	-0.6	4,739	-0.01%
2023/11/27	7	35.64	0	0.00	35.50	7	4,695	0.15%
2023/11/24	2	35.85	0	0.00	35.85	2	4,687	0.04%
2023/11/22	5	35.60	0	0.00	35.75	5	4,762	0.10%
2023/11/21	0.6	35.80	1	35.80	35.95	-0.4	4,810	-0.01%
2023/11/20	1	36.00	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0	0.00	1	36.70	36.90	-1	4,762	-0.02%
2023/11/16	2	37.13	0	0.00	36.80	2	4,779	0.04%
2023/11/15	0	0.00	2.9	36.70	36.70	-2.9	4,790	-0.06%
2023/11/14	3	35.47	0.1	35.30	35.50	2.9	4,642	0.06%
2023/11/13	0.3	34.55	0	0.00	34.70	0.3	4,594	0.01%
2023/11/09	0	0.00	0.2	34.40	34.35	-0.2	4,623	0.00%
2023/11/08	0.1	34.35	0	0.00	34.45	0.1	4,705	0.00%
2023/11/07	0	0.00	0.2	34.15	34.10	-0.2	4,720	0.00%
2023/11/06	0	0.00	8.6	34.30	34.50	-8.6	4,754	-0.18%
2023/11/03	3.2	33.94	0.2	33.95	34.10	3.1	4,757	0.06%
2023/11/01	0	32.75	0	0.00	32.60	0	4,827	0.00%
2023/10/31	1.2	32.48	0	0.00	32.40	1.2	4,855	0.02%
2023/10/30	2	33.15	0	0.00	33.20	2	4,859	0.04%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/26	1	33.16	0	0.00	33.10	1	4,967	0.02%
2023/10/25	1.1	33.80	0	0.00	33.80	1.1	5,042	0.02%
2023/10/24	3.3	33.56	0	0.00	33.55	3.3	5,088	0.06%
2023/10/23	1	33.20	0	33.45	33.20	1	5,127	0.02%
2023/10/20	4.4	32.70	0	0.00	33.20	4.4	5,154	0.08%
2023/10/19	2	33.60	1.2	33.88	33.40	0.9	5,153	0.02%
2023/10/18	1.1	34.22	200	34.20	34.10	-199	5,155	-3.86%	大賣/鉅額交易
2023/10/17	3.3	34.86	0	35.03	34.65	3.2	5,158	0.06%
2023/10/16	1	35.20	18	35.15	35.35	-17	5,203	-0.33%
2023/10/13	0	35.60	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0	0.00	0	35.46	35.75	0	5,401	0.00%
2023/10/11	0	35.35	0	35.30	35.35	0	5,433	0.00%
2023/10/06	1	34.70	0	34.75	34.90	1	5,429	0.02%
2023/10/05	0.1	34.40	0.8	34.40	34.25	-0.7	5,450	-0.01%
2023/10/04	0.3	34.26	0.2	34.26	34.00	0.1	5,481	0.00%
2023/10/03	3.1	35.05	0.2	35.05	34.90	2.9	5,447	0.05%
2023/10/02	11.1	35.35	0.7	35.35	35.20	10.4	5,416	0.19%
2023/09/28	6	35.49	0	0.00	35.20	6	5,433	0.11%
2023/09/27	200	36.20	2	35.60	35.20	198	5,440	3.64%	大買/鉅額交易
2023/09/26	4.3	35.52	0	0.00	35.30	4.3	5,428	0.08%
2023/09/25	3.1	37.00	0	0.00	36.70	3.1	5,280	0.06%
2023/09/13	0.9	35.40	5	35.10	34.90	-4.1	5,230	-0.08%
2023/09/12	1.1	34.81	0.4	34.95	35.00	0.7	5,285	0.01%
2023/09/11	6	34.75	0	0.00	34.75	6	5,299	0.11%
2023/09/08	0.1	34.90	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	2	35.10	0	0.00	35.00	2	5,454	0.04%
2023/09/06	2	35.78	1	35.70	35.60	1	5,452	0.02%
2023/09/05	0.1	36.05	3	36.50	36.40	-2.9	5,413	-0.05%
2023/09/04	1	36.15	20	36.15	36.10	-19	5,409	-0.35%
2023/09/01	0.5	36.61	0	0.00	36.60	0.5	5,424	0.01%
2023/08/31	1	36.50	5.3	36.65	36.85	-4.3	5,542	-0.08%
2023/08/30	25.2	36.84	4.2	36.65	36.60	21	5,703	0.37%
2023/08/29	12	36.73	9	36.46	36.65	3	5,614	0.05%
2023/08/28	2	35.33	5	35.59	35.70	-3	5,309	-0.06%
2023/08/25	1.3	34.72	0	0.00	34.50	1.3	5,274	0.02%
2023/08/24	4.1	33.06	0	0.00	33.30	4.1	5,180	0.08%
2023/08/23	2	33.00	0	0.00	33.00	2	5,192	0.04%
2023/08/22	0.1	33.45	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	3.1	33.31	0	0.00	33.65	3.1	5,272	0.06%
2023/08/18	1.1	33.10	10	33.00	33.20	-9	5,260	-0.17%
2023/08/17	4.4	33.13	23.4	33.22	33.20	-19	5,242	-0.36%
2023/08/16	2.2	34.14	2	33.85	33.80	0.2	5,159	0.00%
2023/08/15	7	34.55	0.3	34.70	34.50	6.8	5,126	0.13%
2023/08/14	8	34.69	0	0.00	34.55	8	5,142	0.16%
2023/08/11	2.2	35.06	0	0.00	35.05	2.2	5,142	0.04%
2023/08/10	12.5	34.83	0.1	34.80	34.55	12.4	5,136	0.24%
2023/08/09	2	34.80	0	0.00	34.85	2	5,172	0.04%
2023/08/08	19	35.04	2	35.00	34.90	17	5,184	0.33%
2023/08/07	0	0.00	0.5	35.35	35.15	-0.5	5,165	-0.01%
2023/08/04	0	0.00	6	35.15	35.15	-6	5,202	-0.12%
2023/08/02	2	35.15	0	0.00	35.10	2	5,198	0.04%
2023/07/31	1	35.80	0	0.00	35.60	1	5,166	0.02%
2023/07/27	15	35.75	0	0.00	36.15	15	5,139	0.29%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/25	0.1	35.05	33	35.10	35.05	-32.9	5,106	-0.64%
2023/07/24	4	34.96	6.5	35.14	35.15	-2.5	5,096	-0.05%
2023/07/19	6	35.12	1	35.25	35.10	5	5,134	0.10%
2023/07/18	0	0.00	10	35.35	35.25	-10	5,097	-0.20%
2023/07/17	0	0.00	11	35.50	35.45	-11	5,114	-0.22%
2023/07/14	0	0.00	0.3	35.40	35.55	-0.3	5,150	-0.01%
2023/07/13	0.1	35.20	10	35.20	35.20	-9.9	5,183	-0.19%
2023/07/12	0	0.00	5	35.30	35.25	-5	5,162	-0.10%
2023/07/10	0.3	35.95	0	0.00	35.85	0.3	5,193	0.00%
2023/07/07	5.1	35.23	0	0.00	35.40	5.1	5,242	0.10%
2023/07/06	4	35.70	2	35.95	35.55	2	5,242	0.04%
2023/07/05	10	36.75	15	36.40	36.15	-5	5,169	-0.10%
2023/07/04	0.1	36.00	0.1	35.95	36.00	0	5,189	0.00%
2023/07/03	0.6	36.09	1	36.05	36.05	-0.4	5,237	-0.01%
2023/06/30	0	0.00	2.1	36.10	35.95	-2.1	5,333	-0.04%
2023/06/29	0.3	36.15	0	0.00	35.95	0.3	5,349	0.00%
2023/06/28	0.3	35.95	0	0.00	36.15	0.3	5,450	0.00%
2023/06/27	1.1	36.00	10	35.95	35.95	-8.9	5,485	-0.16%
2023/06/21	0	36.05	0	0.00	35.85	0	5,604	0.00%
2023/06/20	0	0.00	10	36.10	36.15	-10	5,639	-0.18%
2023/06/19	5.1	36.25	0	0.00	36.30	5.1	5,838	0.09%
2023/06/16	5	36.40	0	0.00	36.05	5	6,138	0.08%
2023/06/15	0	0.00	0.7	36.60	36.70	-0.7	6,667	-0.01%
2023/06/14	0	0.00	1	36.45	36.50	-1	6,906	-0.01%
2023/06/13	12	36.75	4	36.76	36.75	8	7,974	0.10%
2023/06/12	1.3	35.77	0	0.00	35.55	1.3	7,935	0.02%
2023/06/09	0.1	36.22	0.2	36.35	36.10	-0.1	7,948	0.00%
2023/06/08	1.2	36.31	9	36.57	36.25	-7.8	7,979	-0.10%
2023/06/07	1	36.85	0.5	36.75	36.85	0.5	7,999	0.01%
2023/06/06	15	36.67	16.1	36.57	37.00	-1.1	7,968	-0.01%
2023/06/05	14.8	36.67	8.3	36.55	36.95	6.6	7,832	0.08%
2023/06/02	10	35.10	0.6	35.00	35.05	9.4	7,564	0.12%
2023/06/01	3	34.92	0.2	34.90	34.90	2.8	7,550	0.04%
2023/05/31	4	35.06	8	35.10	34.90	-4	7,578	-0.05%
2023/05/30	0	0.00	5	35.05	35.05	-5	7,560	-0.07%
2023/05/29	4	34.89	5.2	34.95	35.00	-1.2	7,700	-0.02%
2023/05/26	0	0.00	1	35.00	34.90	-1	7,707	-0.01%
2023/05/25	5.1	35.30	2	35.25	35.15	3.1	7,703	0.04%
2023/05/24	1.1	35.65	0	0.00	35.70	1.1	7,686	0.01%
2023/05/23	1	35.65	0	0.00	35.70	1	7,678	0.01%
2023/05/22	0.1	35.60	6	35.55	35.50	-5.9	7,685	-0.08%
2023/05/19	1	35.45	58	35.50	35.55	-57	7,676	-0.74%
2023/05/18	10.1	35.40	10	35.50	35.45	0.1	7,642	0.00%
2023/05/17	1	35.35	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	0.00	10	34.60	35.10	-10	7,567	-0.13%
2023/05/15	8	34.13	1	34.00	34.50	7	7,585	0.09%
2023/05/12	1	34.85	0	0.00	34.85	1	7,513	0.01%
2023/05/11	3	35.50	0	0.00	35.20	3	7,470	0.04%
2023/05/10	0.1	35.50	2	35.45	35.50	-1.9	7,450	-0.03%
2023/05/05	0.2	35.66	0	0.00	35.60	0.2	7,437	0.00%
2023/05/04	102.5	35.70	1	35.75	35.80	101.5	7,481	1.36%	大買/鉅額交易
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	1.1	35.55	0	0.00	35.50	1.1	7,619	0.01%
2023/04/28	0.2	35.70	0	0.00	35.80	0.2	7,729	0.00%
2023/04/27	0	0.00	1	35.50	35.50	-1	7,726	-0.01%
2023/04/26	2.1	35.30	1	35.40	35.65	1.1	7,742	0.01%
2023/04/25	10.5	36.01	3	35.90	35.40	7.5	7,724	0.10%
2023/04/24	0	0.00	1	35.65	35.55	-1	7,638	-0.01%
2023/04/21	2.1	35.05	0	0.00	35.15	2.1	7,666	0.03%
2023/04/20	3	35.18	0	0.00	35.05	3	7,657	0.04%
2023/04/19	1.2	35.41	0	0.00	35.45	1.2	7,673	0.02%
2023/04/18	6	35.50	0	0.00	35.50	6	7,615	0.08%
2023/04/17	1	35.95	7	35.97	35.95	-6	7,572	-0.08%
2023/04/14	1	35.85	0	0.00	36.10	1	7,546	0.01%
2023/04/12	1.2	36.11	1	36.10	36.15	0.2	7,539	0.00%
2023/04/11	5.1	35.31	1	35.80	35.85	4.1	7,476	0.05%
2023/04/10	0.1	35.60	0	0.00	35.50	0.1	7,443	0.00%
2023/04/07	0.1	35.50	0	0.00	35.65	0.1	7,407	0.00%
2023/03/29	5	34.86	0.5	35.25	34.90	4.5	7,244	0.06%
2023/03/28	1.2	35.23	0	0.00	35.20	1.2	7,227	0.02%
2023/03/27	4	35.46	0	0.00	35.50	4	7,223	0.06%
2023/03/24	0.5	35.90	0	0.00	35.85	0.5	7,204	0.01%
2023/03/23	14.3	35.67	0	0.00	35.85	14.3	7,168	0.20%
2023/03/22	5.2	35.75	2	35.85	35.95	3.2	7,126	0.04%
2023/03/21	2.1	35.59	2	35.30	35.65	0.1	6,984	0.00%
2023/03/20	7.4	34.19	7	34.46	34.30	0.4	6,702	0.01%
2023/03/17	10.2	36.21	1	36.40	36.25	9.2	6,127	0.15%
2023/03/16	9.8	36.20	15	36.48	36.25	-5.2	5,954	-0.09%
2023/03/15	4.8	38.35	0	0.00	38.35	4.8	4,988	0.10%
2023/03/14	2	42.55	0	0.00	42.60	2	4,968	0.04%
2023/03/13	2.1	42.69	0	0.00	43.00	2.1	5,011	0.04%
2023/03/10	11.1	43.39	1	43.60	43.25	10.1	5,008	0.20%
2023/03/09	1.1	44.09	0	0.00	44.10	1.1	4,978	0.02%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	11.1	44.05	6	44.04	44.10	5.1	5,083	0.10%
2023/03/06	2.3	43.41	4	43.35	43.45	-1.7	5,069	-0.03%
2023/03/03	0.3	43.35	3	43.20	43.25	-2.8	5,086	-0.05%
2023/03/02	2.1	43.30	9	43.29	43.30	-6.9	5,100	-0.14%
2023/03/01	15	43.37	0	0.00	43.60	15	5,047	0.30%
2023/02/24	0	0.00	0.3	44.45	44.45	-0.3	4,887	-0.01%
2023/02/23	2	44.58	3	44.50	44.50	-1	4,861	-0.02%
2023/02/22	0	0.00	0.1	44.50	44.20	-0.1	4,838	0.00%
2023/02/21	0	44.30	1	44.35	44.40	-1	4,897	-0.02%
2023/02/20	0	0.00	2	44.43	44.40	-2	5,036	-0.04%
2023/02/17	3	44.03	5	44.15	44.10	-2	5,103	-0.04%
2023/02/16	2	44.22	0	0.00	44.10	2	5,221	0.04%
2023/02/15	1	44.15	0	0.00	44.00	1	5,355	0.02%
2023/02/13	1	44.05	2	44.15	44.05	-1	5,538	-0.02%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/07	2.1	44.80	0	0.00	44.65	2.1	5,700	0.04%
2023/02/06	8	44.73	15	44.87	44.70	-7	5,741	-0.12%
2023/02/03	0.1	45.30	4	45.20	45.10	-3.9	5,764	-0.07%
2023/02/02	15	45.35	1	45.45	45.40	14	5,807	0.24%
2023/02/01	0	0.00	3	45.12	45.30	-3	5,868	-0.05%
2023/01/31	12	44.96	2.6	44.99	44.75	9.4	6,156	0.15%
2023/01/30	21	44.16	2.6	44.56	44.70	18.4	6,185	0.30%
2023/01/17	2.1	43.75	0	0.00	43.90	2.1	6,144	0.03%
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	1	43.80	43.35	-1	6,238	-0.02%
2023/01/12	2	43.33	1	43.75	43.30	1	6,316	0.02%
2023/01/11	3.1	43.35	1	43.85	43.35	2.1	6,377	0.03%
2023/01/10	6.7	43.26	0	0.00	43.30	6.7	6,394	0.11%
2023/01/09	0	0.00	2	43.95	43.75	-2	6,410	-0.03%
2023/01/06	0.1	43.10	0	0.00	43.10	0.1	6,440	0.00%
2023/01/05	3.1	43.16	0	0.00	43.00	3.1	6,835	0.04%
2023/01/03	0	0.00	25	42.63	43.55	-25	7,003	-0.36%
2022/12/28	0	43.30	0	0.00	43.15	0	7,027	0.00%
2022/12/27	0	44.00	0	0.00	43.90	0	7,143	0.00%
2022/12/26	4	43.69	0	0.00	43.65	4	7,206	0.06%
2022/12/22	1	44.00	0	0.00	44.35	1	7,273	0.01%
2022/12/21	0	0.00	4	43.00	43.15	-4	7,318	-0.05%
2022/12/20	1	43.85	0	0.00	42.50	1	7,291	0.01%
2022/12/16	0.2	44.60	0	0.00	44.40	0.2	7,295	0.00%
2022/12/14	0	0.00	2	45.08	45.00	-2	7,264	-0.03%
2022/12/13	0.1	44.70	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	4	44.48	5.5	44.50	44.35	-1.5	7,191	-0.02%
2022/12/09	6	44.77	3	45.00	44.85	3	7,209	0.04%
2022/12/08	21	44.74	4	44.70	44.50	17	7,180	0.24%
2022/12/07	3	45.97	9	46.04	45.60	-6	7,113	-0.08%
2022/12/06	5.1	47.13	6	47.30	46.45	-0.9	6,971	-0.01%
2022/12/05	10.1	47.11	5	47.17	47.20	5.1	6,913	0.07%
2022/12/02	4.2	46.59	1	46.15	45.95	3.2	6,853	0.05%
2022/12/01	8.1	46.91	36	46.95	46.35	-28	6,845	-0.41%
2022/11/30	6	46.28	6	46.73	46.15	0	6,800	0.00%
2022/11/29	24	45.60	3	45.70	45.90	21	6,709	0.31%
2022/11/28	2	44.85	2	45.10	45.25	0	6,788	0.00%
2022/11/25	10	45.25	7	45.75	45.35	3	6,849	0.04%
2022/11/24	1	44.45	3	44.83	45.20	-2	6,829	-0.03%
2022/11/23	0	0.00	2	44.30	44.20	-2	6,810	-0.03%
2022/11/18	0.5	44.50	10	44.40	44.45	-9.5	6,867	-0.14%
2022/11/17	2	43.53	1	43.60	43.95	1	6,861	0.01%
2022/11/16	1	44.75	0	0.00	44.25	1	6,816	0.01%
2022/11/15	3.1	45.17	2.1	45.35	45.50	1.1	6,702	0.02%
2022/11/14	0	45.55	1	45.40	45.25	-1	6,637	-0.01%
2022/11/11	0	0.00	14.3	44.42	44.65	-14.3	6,548	-0.22%
2022/11/10	3	43.40	0	0.00	43.30	3	6,453	0.05%
2022/11/09	10.2	44.31	3.8	44.26	43.60	6.4	6,546	0.10%
2022/11/08	2.7	43.28	0	0.00	43.45	2.7	6,489	0.04%
2022/11/07	5	41.14	4	41.75	41.80	1	6,546	0.02%
2022/11/04	0	0.00	6	40.43	40.70	-6	6,674	-0.09%
2022/11/03	0	40.40	1	40.05	40.35	-1	6,784	-0.01%
2022/11/02	1.1	40.05	2	40.33	40.90	-1	6,852	-0.01%
2022/11/01	2	39.80	20	40.15	40.00	-18	6,873	-0.26%
2022/10/31	16	39.63	43	39.80	39.60	-27	6,907	-0.39%
2022/10/28	9	40.27	3	40.12	40.00	6	6,976	0.09%
2022/10/27	54	39.94	54	40.03	40.35	0	7,020	0.00%
2022/10/26	4	58.00	9	57.86	58.00	-5	6,861	-0.07%
2022/10/25	1	57.50	1	58.10	58.10	0	7,285	0.00%
2022/10/24	0	0.00	50	59.40	59.00	-50	7,298	-0.69%
2022/10/21	1	60.40	0	0.00	60.40	1	7,271	0.01%
2022/10/20	0.2	58.30	0	0.00	60.50	0.2	7,414	0.00%
2022/10/19	17.2	58.91	4	59.20	58.80	13.2	7,709	0.17%
2022/10/18	38	58.29	4.1	58.37	59.00	33.9	8,120	0.42%
2022/10/17	0	0.00	1	56.20	57.40	-1	9,704	-0.01%
2022/10/13	19	56.05	12.2	56.11	54.70	6.8	10,220	0.07%
2022/10/12	2	54.90	0	0.00	56.60	2	9,827	0.02%
2022/10/11	1	51.90	0	0.00	51.50	1	9,732	0.01%
2022/10/07	0	0.00	2.5	53.80	53.60	-2.5	9,688	-0.03%
2022/10/06	2	51.83	2	51.80	53.10	0	9,659	0.00%
2022/10/04	2	48.85	99	49.99	50.30	-97	9,677	-1.00%
2022/10/03	9	50.27	2	50.43	49.85	7	9,596	0.07%
2022/09/30	2	50.10	2	51.00	51.40	0	9,546	0.00%
2022/09/29	0	0.00	2.2	51.84	51.40	-2.2	9,562	-0.02%
2022/09/28	2	50.65	4	51.40	50.60	-2	9,600	-0.02%
2022/09/27	0	0.00	1	53.90	53.70	-1	9,542	-0.01%
2022/09/26	2	53.60	1	53.70	53.50	1	9,574	0.01%
2022/09/23	9	56.18	0	0.00	56.10	9	9,574	0.09%
2022/09/22	9	56.43	1.1	56.42	56.50	8	9,599	0.08%
2022/09/21	1	58.10	0	0.00	58.40	1	9,561	0.01%
2022/09/20	0.5	59.20	0	0.00	58.90	0.5	9,553	0.01%
2022/09/19	1	58.10	1	58.00	58.00	0	9,556	0.00%
2022/09/16	0	0.00	10.8	59.61	59.80	-10.8	9,573	-0.11%
2022/09/15	0.5	59.60	3	60.50	60.30	-2.5	9,578	-0.03%
2022/09/14	8.5	59.11	0	0.00	59.00	8.5	9,595	0.09%
2022/09/13	0.4	60.80	0	0.00	60.70	0.4	9,604	0.00%
2022/09/12	1	60.40	0	0.00	60.30	1	9,658	0.01%
2022/09/08	0.1	58.30	0	0.00	60.30	0.1	9,752	0.00%
2022/09/07	5.6	58.98	24	58.38	58.00	-18.4	9,759	-0.19%
2022/09/06	0	0.00	4	59.90	60.00	-4	9,736	-0.04%
2022/09/05	0.5	59.50	0	0.00	59.90	0.5	9,788	0.01%
2022/09/02	6.3	59.96	2	60.20	59.20	4.3	9,859	0.04%
2022/09/01	5.6	61.23	0.1	61.30	61.30	5.5	9,779	0.06%
2022/08/31	7.5	63.42	0	0.00	63.10	7.5	9,717	0.08%
2022/08/30	2.5	63.28	19	63.30	63.40	-16.5	9,714	-0.17%
2022/08/29	5.5	62.70	2	62.60	62.80	3.5	9,725	0.04%
2022/08/26	2.5	64.40	8	63.80	64.30	-5.5	9,730	-0.06%
2022/08/25	0.4	63.10	0	0.00	62.70	0.4	9,704	0.00%
2022/08/24	0.4	62.20	1	62.30	62.60	-0.6	9,758	-0.01%
2022/08/23	6	62.40	1	62.30	61.80	5	9,953	0.05%
2022/08/22	7	62.09	8	63.13	63.20	-1	10,007	-0.01%
2022/08/18	9	62.84	1	62.80	63.00	8	10,003	0.08%
2022/08/17	0.2	63.70	0	0.00	63.30	0.2	9,993	0.00%
2022/08/16	4	62.30	2.4	62.94	63.50	1.6	9,996	0.02%
2022/08/15	1	64.90	10	64.44	64.90	-9	9,864	-0.09%
2022/08/12	12	63.13	6	63.02	63.00	6	9,811	0.06%
2022/08/11	10	63.30	1.3	63.55	64.50	8.8	9,774	0.09%
2022/08/10	3	61.50	2	60.90	61.50	1	9,669	0.01%
2022/08/09	6.6	59.35	1	60.00	60.00	5.6	9,575	0.06%
2022/08/08	2	57.70	3	58.03	58.00	-1	9,580	-0.01%
2022/08/05	2	57.30	7.4	57.29	57.70	-5.4	9,675	-0.06%
2022/08/04	7.3	54.84	8	55.04	56.00	-0.7	9,803	-0.01%
2022/08/03	2.1	56.70	9	56.31	56.40	-6.9	9,749	-0.07%
2022/08/02	18.1	57.87	2	57.50	57.90	16.1	9,726	0.17%
2022/08/01	38.1	56.71	35.3	56.48	57.90	2.7	9,782	0.03%
2022/07/29	1.3	54.80	0	0.00	54.80	1.3	9,333	0.01%
2022/07/28	2	60.80	4	60.63	60.80	-2	9,592	-0.02%
2022/07/27	11.1	60.01	7	60.50	60.80	4.1	9,631	0.04%
2022/07/26	28.3	61.05	10.7	61.00	61.10	17.6	9,605	0.18%
2022/07/25	16.1	58.06	14	58.30	59.60	2.1	9,320	0.02%
2022/07/22	28.8	57.30	48	57.59	58.00	-19.2	9,034	-0.21%
2022/07/21	1.9	59.20	2.5	59.20	59.20	-0.7	8,254	-0.01%
2022/07/20	27.4	66.93	85.4	67.74	65.70	-58	8,214	-0.71%
2022/07/19	25.1	72.82	0	0.00	72.90	25.1	7,723	0.32%
2022/07/18	5	71.30	3	71.87	72.80	2	7,758	0.03%
2022/07/15	2	70.60	0	0.00	70.90	2	7,754	0.03%
2022/07/14	2.1	70.36	2	71.20	71.30	0.1	7,784	0.00%
2022/07/13	2	70.80	4	71.10	71.20	-2	7,796	-0.03%
2022/07/12	9	69.53	9	69.04	69.10	0	7,877	0.00%
2022/07/11	2.1	69.58	2	69.50	69.40	0.1	7,850	0.00%
2022/07/08	3	70.83	1	71.50	70.90	2	7,817	0.03%
2022/07/07	3.2	69.25	1	69.80	71.00	2.2	7,858	0.03%
2022/07/06	5.1	70.41	0	0.00	69.90	5.1	8,040	0.06%
2022/07/05	2	71.10	0	0.00	71.40	2	8,002	0.02%
2022/07/04	0.7	70.20	2	71.00	71.40	-1.4	7,999	-0.02%
2022/07/01	7.5	71.29	9	72.41	70.30	-1.5	8,025	-0.02%
2022/06/30	4	73.53	0.2	73.90	73.40	3.9	7,927	0.05%
2022/06/29	3	74.57	1	74.70	74.80	2	7,915	0.03%
2022/06/27	1	75.50	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	9	74.10	74.50	-9	8,124	-0.11%
2022/06/23	2	72.70	0	0.00	72.70	2	8,146	0.02%
2022/06/22	2	73.15	1	74.40	72.70	1	8,246	0.01%
2022/06/21	0.1	74.50	3	74.03	74.40	-3	8,256	-0.04%
2022/06/20	2.1	73.81	5	73.90	72.60	-2.9	8,320	-0.04%
2022/06/17	0.1	75.29	1	75.00	74.30	-0.9	8,386	-0.01%
2022/06/16	2	77.79	10.5	76.42	75.70	-8.5	8,421	-0.10%
2022/06/15	0	0.00	15	77.00	77.00	-15	8,689	-0.17%
2022/06/14	22	75.12	2	76.40	77.30	20	8,740	0.23%
2022/06/13	1	76.80	3	76.63	75.70	-2	8,821	-0.02%
2022/06/10	0	0.00	4	78.70	78.50	-4	8,757	-0.05%
2022/06/09	23	78.25	10	78.33	78.40	13	8,756	0.15%
2022/06/08	0.6	77.80	1	77.90	77.90	-0.4	8,770	0.00%
2022/06/07	11	77.65	0	0.00	77.80	11	8,799	0.13%
2022/06/06	0.1	77.30	3	77.40	77.60	-3	8,844	-0.03%
2022/06/02	1	75.70	0	0.00	76.20	1	8,997	0.01%
2022/06/01	11	76.34	5	76.40	76.10	6	9,142	0.07%
2022/05/31	1	77.10	5	76.25	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	7	74.44	75.00	-7	9,004	-0.08%
2022/05/27	1	73.10	5	72.70	72.80	-4	8,955	-0.04%
2022/05/26	1.1	72.77	1	72.00	72.00	0.1	9,021	0.00%
2022/05/25	3	72.47	2	72.70	72.50	1	9,173	0.01%
2022/05/24	5	72.70	0	0.00	71.70	5	9,462	0.05%
2022/05/23	2	72.70	0	0.00	72.70	2	9,605	0.02%
2022/05/20	0	0.00	1	72.70	72.70	-1	9,745	-0.01%
2022/05/19	12	72.07	0	0.00	71.90	12	9,872	0.12%
2022/05/18	0	0.00	3	73.63	73.80	-3	9,887	-0.03%
2022/05/17	3.1	70.54	3.4	70.81	71.30	-0.4	9,881	0.00%
2022/05/16	1.2	70.21	3	70.30	70.20	-1.8	9,838	-0.02%
2022/05/13	2.6	70.89	3	70.30	71.50	-0.4	9,759	0.00%
2022/05/12	16.3	70.63	41	70.70	69.80	-24.7	9,667	-0.26%
2022/05/11	2	73.80	2	73.50	73.40	0	9,487	0.00%
2022/05/10	1	73.60	1	73.70	74.30	0	9,478	0.00%
2022/05/09	80.3	76.42	2	76.70	74.00	78.3	9,401	0.83%
2022/05/06	9.1	75.87	7	76.14	76.40	2.1	9,293	0.02%
2022/05/05	29.2	77.58	10	78.00	77.70	19.2	9,294	0.21%
2022/05/04	4	80.10	1	79.60	80.30	3	8,937	0.03%
2022/05/03	8.5	79.31	2.4	79.15	79.60	6.1	8,877	0.07%
2022/04/29	7	78.04	0	0.00	78.30	7	8,755	0.08%
2022/04/28	19	77.78	65	77.76	77.50	-46	8,743	-0.53%
2022/04/27	93.2	77.76	60	78.13	78.90	33.2	8,590	0.39%
2022/04/26	1	74.50	4	74.50	74.50	-3	7,745	-0.04%
2022/04/25	3	67.26	6	67.58	67.80	-3	7,794	-0.04%
2022/04/22	9	69.07	4	69.10	69.10	5	7,749	0.06%
2022/04/21	5	70.02	0	70.20	69.90	5	7,781	0.06%
2022/04/19	0	71.00	0	0.00	70.20	0	7,905	0.00%
2022/04/18	4.7	70.74	3	71.60	69.80	1.7	8,173	0.02%
2022/04/15	4	72.68	3	73.00	72.50	1	8,063	0.01%
2022/04/14	0	0.00	0.8	74.10	73.80	-0.8	8,033	-0.01%
2022/04/13	1	73.81	1	73.90	74.30	0	8,065	0.00%
2022/04/12	14.1	74.36	5	75.56	73.20	9.1	8,002	0.11%
2022/04/11	1	77.90	10	77.70	77.80	-9	7,785	-0.12%
2022/04/08	1	78.10	3	78.40	79.10	-2	7,767	-0.03%
2022/04/07	3	78.86	8	79.16	77.50	-5	7,746	-0.06%
2022/04/06	1.3	78.57	2	78.40	79.80	-0.7	7,673	-0.01%
2022/04/01	2	78.65	0.4	79.10	79.10	1.6	7,626	0.02%
2022/03/31	0	0.00	10	79.35	79.30	-10	7,628	-0.13%
2022/03/30	10.3	79.29	0	0.00	79.10	10.3	7,624	0.13%
2022/03/29	2	78.75	4	77.95	79.20	-2	7,527	-0.03%
2022/03/28	3.5	76.56	5	76.32	77.20	-1.5	7,434	-0.02%
2022/03/25	4.1	76.90	2.1	75.53	77.20	2	7,414	0.03%
2022/03/24	0	0.00	1.5	74.73	75.10	-1.5	7,271	-0.02%
2022/03/23	2	74.20	2	74.90	74.90	0	7,250	0.00%
2022/03/22	2	73.45	2	73.35	73.60	0	7,157	0.00%
2022/03/21	3	71.37	0	0.00	71.90	3	7,055	0.04%
2022/03/18	0	0.00	3.6	71.45	73.00	-3.6	6,990	-0.05%
2022/03/17	2	70.50	0	0.00	70.80	2	6,786	0.03%
2022/03/16	7	69.83	2	70.10	70.10	5	6,737	0.07%
2022/03/15	4	72.00	1	71.60	71.70	3	6,594	0.05%
2022/03/14	2	71.90	1	72.10	72.10	1	6,578	0.02%
2022/03/11	0	0.00	2	71.30	72.10	-2	6,614	-0.03%
2022/03/10	10.2	71.90	0	0.00	71.90	10.2	6,630	0.15%
2022/03/09	2.3	69.70	0.1	69.50	69.90	2.2	6,627	0.03%
2022/03/08	8.3	68.23	2	67.70	67.60	6.3	6,590	0.10%
2022/03/07	8	71.36	8	70.89	70.60	0	6,421	0.00%
2022/03/04	4	73.38	0	0.00	73.30	4	6,411	0.06%
2022/03/03	20.1	73.62	6	73.53	73.60	14.1	6,550	0.22%
2022/03/02	19	71.81	1	71.80	72.40	18	6,620	0.27%
2022/03/01	15	71.68	5	71.68	72.00	10	6,599	0.15%
2022/02/25	4	71.28	2	72.50	71.60	2	6,532	0.03%
2022/02/24	6	73.10	23	71.84	71.50	-17	6,388	-0.27%
2022/02/23	1	72.60	6	73.95	74.40	-5	6,141	-0.08%
2022/02/22	11	71.58	3	71.30	71.80	8	6,098	0.13%
2022/02/21	12.2	71.04	7.2	70.64	71.90	5	5,982	0.08%
2022/02/18	0	0.00	3	69.17	69.90	-3	5,863	-0.05%
2022/02/17	0	0.00	1	68.60	68.80	-1	5,808	-0.02%
2022/02/15	1	67.50	1	68.40	67.50	0	6,047	0.00%
2022/02/14	1	67.30	3	67.60	67.50	-2	6,087	-0.03%
2022/02/11	1	68.20	11	68.56	68.90	-10	6,110	-0.16%
2022/02/10	3	67.90	0	0.00	68.80	3	6,203	0.05%
2022/02/09	2	67.70	1.4	67.94	67.70	0.6	6,179	0.01%
2022/02/08	0	0.00	6.3	67.75	67.70	-6.3	6,283	-0.10%
2022/02/07	2	65.10	5	66.20	67.20	-3	6,266	-0.05%
2022/01/26	1	63.80	5	63.80	63.70	-4	6,224	-0.06%
2022/01/25	6.2	63.49	0	0.00	63.40	6.2	6,480	0.10%
2022/01/21	9	65.24	6	65.20	64.80	3	6,731	0.04%
2022/01/20	1	65.00	4	66.10	66.30	-3	6,874	-0.04%
2022/01/19	1.5	66.27	2.8	66.42	66.00	-1.3	7,402	-0.02%
2022/01/18	0	0.00	7.1	67.24	67.00	-7.1	7,750	-0.09%
2022/01/17	1.1	66.51	11	66.90	66.80	-9.9	7,872	-0.13%
2022/01/14	11	65.91	7.6	66.13	66.00	3.5	8,057	0.04%
2022/01/13	1	66.30	2	66.45	67.00	-1	8,087	-0.01%
2022/01/12	4	66.35	43.6	66.30	66.50	-39.6	8,079	-0.49%
2022/01/11	4.6	66.29	23.6	65.69	67.00	-19.1	7,972	-0.24%
2022/01/10	3	63.17	7	63.80	63.90	-4	7,738	-0.05%
2022/01/07	4	63.10	6	63.07	62.80	-2	7,732	-0.03%
2022/01/06	7	63.60	4	64.20	63.60	3	7,738	0.04%
2022/01/05	1	62.90	0	0.00	63.10	1	7,746	0.01%
2022/01/04	6.2	62.92	2	62.90	63.20	4.2	7,864	0.05%
2022/01/03	4	63.63	10	63.60	63.60	-6	7,931	-0.08%
2021/12/30	3	63.67	2	63.80	63.80	1	7,940	0.01%
2021/12/29	0	0.00	1.2	63.58	63.50	-1.2	8,031	-0.01%
2021/12/27	4	62.98	0	0.00	63.00	4	8,192	0.05%
2021/12/24	3	63.23	28.2	63.23	63.30	-25.2	8,294	-0.30%
2021/12/23	1	62.00	3	62.30	62.50	-2	8,336	-0.02%
2021/12/22	2	62.40	8	62.49	62.00	-6	8,446	-0.07%
2021/12/21	16	61.83	6	62.42	62.40	10	8,678	0.12%
2021/12/20	0	0.00	3	61.27	61.40	-3	9,124	-0.03%
2021/12/17	0	0.00	1	61.60	61.30	-1	9,432	-0.01%
2021/12/16	0	0.00	7.6	61.61	61.80	-7.6	10,123	-0.07%
2021/12/15	2.1	61.29	0	0.00	61.90	2.1	10,653	0.02%
2021/12/14	5	60.80	0	0.00	61.00	5	10,919	0.05%
2021/12/13	14.7	62.12	6.8	62.32	61.60	7.9	11,008	0.07%
2021/12/10	1	63.50	1	63.30	63.20	0	11,117	0.00%
2021/12/09	2	64.05	0	0.00	64.00	2	11,358	0.02%
2021/12/08	2	64.80	50	64.30	64.10	-48	11,789	-0.41%
2021/12/07	6	64.40	2	63.70	64.40	4	12,028	0.03%
2021/12/06	3	62.87	0	0.00	63.00	3	12,160	0.02%
2021/12/03	31.2	63.80	4	63.70	63.40	27.2	12,276	0.22%
2021/12/02	6.2	64.16	0	0.00	63.70	6.2	12,428	0.05%
2021/12/01	61	64.63	5	64.22	64.80	56	12,676	0.44%
2021/11/30	1.1	64.64	4.1	64.41	64.20	-3	12,675	-0.02%
2021/11/29	0	0.00	10	63.77	63.80	-10	12,668	-0.08%
2021/11/26	6	65.42	23.4	65.09	64.90	-17.4	12,667	-0.14%
2021/11/25	1	66.70	0	0.00	66.70	1	12,678	0.01%
2021/11/24	0	0.00	3.2	66.90	66.90	-3.2	12,709	-0.03%
2021/11/23	2	66.50	5	66.80	66.50	-3	12,738	-0.02%
2021/11/22	2.5	66.56	0	0.00	66.70	2.5	12,707	0.02%
2021/11/19	3	67.47	9	67.31	67.10	-6	12,660	-0.05%
2021/11/18	0.8	69.00	7	68.90	68.70	-6.2	12,521	-0.05%
2021/11/17	1	68.50	6	68.57	68.90	-5	12,501	-0.04%
2021/11/16	3	68.33	13	68.42	68.50	-10	12,484	-0.08%
2021/11/15	12	68.92	7	69.50	69.00	5	12,470	0.04%
2021/11/12	19.2	68.05	5.4	67.77	68.50	13.8	12,312	0.11%
2021/11/11	6.2	66.68	1	66.70	66.70	5.2	12,278	0.04%
2021/11/10	1.2	67.03	4.3	66.84	66.80	-3.1	12,311	-0.02%
2021/11/09	20.7	66.99	5.2	66.90	67.50	15.5	12,330	0.13%
2021/11/08	5.2	67.72	37	67.13	67.50	-31.8	12,253	-0.26%
2021/11/05	8	66.76	6	66.90	67.00	2	12,270	0.02%
2021/11/04	4.1	68.65	2	69.40	68.50	2.1	12,132	0.02%
2021/11/03	2	69.15	3.2	69.50	69.60	-1.2	12,059	-0.01%
2021/11/02	1	68.20	10.2	68.41	68.20	-9.2	11,962	-0.08%
2021/11/01	2	70.70	2.1	70.80	70.90	-0.1	11,713	0.00%
2021/10/29	4	71.48	6	71.02	70.90	-2	11,593	-0.02%
2021/10/28	24	70.25	46.3	69.69	69.90	-22.3	11,409	-0.20%
2021/10/27	45	69.36	18.1	69.61	69.90	26.9	11,209	0.24%
2021/10/26	3	65.10	29	66.20	67.20	-26	10,637	-0.24%
2021/10/25	25.1	61.24	18	61.64	61.90	7.1	10,289	0.07%
2021/10/22	20	59.85	106	59.67	60.80	-86	10,202	-0.84%	大賣/
2021/10/21	2	58.20	2	58.25	58.20	0	10,106	0.00%
2021/10/20	0	0.00	1	56.70	57.30	-1	10,103	-0.01%
2021/10/19	1	57.00	2	57.00	57.00	-1	10,262	-0.01%
2021/10/18	2	56.40	2	56.55	56.40	0	10,314	0.00%
2021/10/15	0	55.10	25	54.70	55.20	-25	10,382	-0.24%
2021/10/13	1	54.50	0	0.00	54.80	1	10,588	0.01%
2021/10/12	6.1	55.35	4	55.70	55.30	2.1	10,583	0.02%
2021/10/08	2	57.15	3	56.77	56.80	-1	10,518	-0.01%
2021/10/07	1	55.70	1	56.30	56.40	0	10,529	0.00%
2021/10/06	3.1	55.94	6	55.40	55.30	-2.9	10,674	-0.03%
2021/10/05	3	55.07	27	55.04	56.00	-24	10,724	-0.22%
2021/10/04	25.6	55.76	19	55.66	55.30	6.6	10,856	0.06%
2021/10/01	2.1	56.36	42	56.58	56.00	-39.9	11,058	-0.36%
2021/09/30	8.3	57.75	3	57.60	57.40	5.3	11,098	0.05%
2021/09/29	4	57.55	20	57.50	57.40	-16	11,014	-0.15%
2021/09/28	11	57.83	24	57.84	57.90	-13	10,929	-0.12%
2021/09/27	106.4	57.39	27	56.57	56.10	79.4	10,701	0.74%	大買/
2021/09/24	20.1	60.28	2.2	60.50	59.80	17.9	10,230	0.17%
2021/09/23	14.7	60.84	11	61.38	61.10	3.7	9,950	0.04%
2021/09/22	42	81.32	61	81.85	82.30	-19	9,324	-0.20%
2021/09/17	7	84.43	4.6	85.37	85.00	2.4	9,002	0.03%
2021/09/16	6	83.80	10	83.65	83.90	-4	8,754	-0.05%
2021/09/15	16.2	83.75	21	84.10	84.60	-4.8	8,643	-0.06%
2021/09/14	8	82.20	2	82.50	83.50	6	8,435	0.07%
2021/09/13	34	81.45	5.8	81.76	81.50	28.2	8,187	0.34%
2021/09/10	61	79.87	4	79.65	81.20	57	7,808	0.73%
2021/09/09	20	76.30	7	76.54	78.50	13	7,588	0.17%
2021/09/08	25	75.45	11	75.62	75.10	14	7,397	0.19%
2021/09/07	39	74.27	1	74.40	76.10	38	7,242	0.52%
2021/09/06	42.4	73.75	40.2	73.18	73.60	2.2	7,053	0.03%
2021/09/02	10	69.71	1	69.41	69.40	9	6,743	0.13%
2021/09/01	2	70.95	20	70.95	71.30	-18	6,592	-0.27%
2021/08/31	2.3	67.81	0.5	67.40	69.30	1.8	6,396	0.03%
2021/08/30	2	67.45	0	0.00	67.60	2	6,261	0.03%
2021/08/27	1	66.90	27	66.44	66.90	-26	6,208	-0.42%
2021/08/25	1	65.50	0	0.00	65.40	1	6,158	0.02%
2021/08/23	1	64.30	2	64.55	64.80	-1	6,169	-0.02%
2021/08/20	4	63.48	1	63.20	63.00	3	6,168	0.05%
2021/08/19	1.5	64.58	1	64.30	63.60	0.5	6,197	0.01%
2021/08/18	0.9	65.69	1	62.60	65.40	-0.2	6,155	0.00%
2021/08/16	5.5	65.85	0.5	66.10	65.90	5	6,041	0.08%
2021/08/13	5	67.60	10	67.80	67.80	-5	5,959	-0.08%
2021/08/12	0	0.00	3	66.73	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	10	65.40	65.30	-10	5,920	-0.17%
2021/08/10	1	64.60	4	64.90	64.50	-3	5,951	-0.05%
2021/08/09	1	65.00	0	0.00	64.90	1	6,139	0.02%
2021/08/05	0	0.00	1	64.90	64.70	-1	6,402	-0.02%
2021/08/04	3.5	65.00	11	64.60	65.00	-7.5	6,738	-0.11%
2021/08/03	0	0.00	1.5	63.87	64.30	-1.5	6,917	-0.02%
2021/08/02	0	0.00	2	63.30	63.60	-2	7,003	-0.03%
2021/07/30	3	61.90	2	61.91	62.40	1	6,997	0.01%
2021/07/29	2	62.20	3	61.70	62.20	-1	7,027	-0.01%
2021/07/28	8	60.70	0	0.00	61.40	8	7,070	0.11%
2021/07/27	7.1	62.76	3	63.53	62.10	4.1	7,230	0.06%
2021/07/26	19.1	65.07	0	0.00	64.80	19.1	7,176	0.27%
2021/07/23	6	65.95	116	66.29	66.40	-110	7,135	-1.54%	大賣/鉅額交易
2021/07/22	2	64.90	0	0.00	65.00	2	6,977	0.03%
2021/07/21	9.1	65.19	5.5	65.22	65.10	3.6	6,938	0.05%
2021/07/20	4	65.58	1	66.10	65.80	3	6,906	0.04%
2021/07/19	48	67.20	0.1	66.80	66.60	47.9	6,888	0.69%
2021/07/16	4	64.73	5	65.24	65.60	-1	6,921	-0.01%
2021/07/15	3	64.50	2	64.65	64.80	1	6,945	0.01%
2021/07/14	3.2	63.18	1	63.30	63.30	2.2	6,955	0.03%
2021/07/13	57	64.97	2	65.30	64.00	55	7,001	0.79%
2021/07/12	24	64.65	28	64.82	65.40	-4	6,962	-0.06%
2021/07/09	24	62.66	1.8	62.55	62.90	22.2	6,865	0.32%
2021/07/08	9.5	61.09	15	60.97	62.90	-5.5	6,744	-0.08%
2021/07/07	9	58.47	10	58.82	59.10	-1	6,524	-0.02%
2021/07/06	2	57.00	42	56.90	56.80	-40	6,403	-0.62%
2021/07/02	4	56.48	0	0.00	56.40	4	6,586	0.06%
2021/07/01	1	56.50	0	0.00	56.60	1	6,649	0.02%
2021/06/30	3	56.50	0	0.00	56.60	3	6,742	0.04%
2021/06/28	5.5	56.41	5	56.14	57.60	0.5	6,848	0.01%
2021/06/25	44	54.61	1.8	54.76	54.80	42.2	6,779	0.62%
2021/06/23	0	0.00	14.3	53.98	54.00	-14.3	7,402	-0.19%
2021/06/21	0	0.00	0	53.90	53.90	0	7,565	0.00%
2021/06/18	0	0.00	14	53.86	54.00	-14	7,566	-0.19%
2021/06/17	4	53.10	0.2	53.30	53.20	3.8	7,575	0.05%
2021/06/16	1	53.50	2.5	53.54	53.40	-1.5	7,669	-0.02%
2021/06/15	0	0.00	3	53.63	53.70	-3	7,756	-0.04%
2021/06/11	4	53.20	18	53.23	53.20	-14	7,884	-0.18%
2021/06/10	2	52.20	5	52.20	52.30	-3	7,938	-0.04%
2021/06/09	0	0.00	21.1	52.30	52.10	-21.1	7,982	-0.26%
2021/06/08	0	0.00	2	52.30	52.30	-2	8,079	-0.02%
2021/06/07	2	51.95	0	0.00	52.20	2	8,253	0.02%
2021/06/04	0	0.00	0.5	52.70	52.50	-0.5	8,346	-0.01%
2021/06/02	2	52.55	3	52.60	52.50	-1	8,578	-0.01%
2021/06/01	0	0.00	5	52.39	52.50	-5	8,588	-0.06%
2021/05/31	4	52.20	4	52.68	52.50	0	8,689	0.00%
2021/05/28	0	0.00	3	52.43	52.40	-3	8,738	-0.03%
2021/05/27	2.7	51.62	2.3	51.95	52.00	0.5	8,795	0.01%
2021/05/26	0	0.00	0.5	51.90	51.80	-0.5	8,838	-0.01%
2021/05/25	3.3	51.60	2.3	51.86	51.70	1	8,879	0.01%
2021/05/24	9	51.46	2	51.62	51.50	7	8,946	0.08%
2021/05/21	3	51.27	2	51.65	51.70	1	9,023	0.01%
2021/05/20	3	51.03	6	51.03	51.00	-3	9,068	-0.03%
2021/05/19	9.1	51.62	2.1	51.53	51.20	7	9,040	0.08%
2021/05/18	4.8	50.40	0.8	50.71	51.00	4	9,037	0.04%
2021/05/17	6.1	48.79	9	49.68	48.45	-3	8,988	-0.03%
2021/05/14	14	51.23	0	0.00	51.00	14	8,783	0.16%
2021/05/13	5	48.85	2.5	49.89	49.85	2.5	8,642	0.03%
2021/05/12	16.2	51.31	5	51.65	50.20	11.2	8,526	0.13%
2021/05/11	21	53.86	0	54.78	53.80	21	8,165	0.26%
2021/05/10	4	53.88	1	53.90	54.60	3	7,961	0.04%
2021/05/07	1	53.50	4	53.50	53.50	-3	7,907	-0.04%
2021/05/06	2	52.90	0	0.00	53.00	2	7,904	0.03%
2021/05/05	1	52.70	4	52.95	52.50	-3	7,852	-0.04%
2021/05/04	34	52.29	7	52.77	52.20	27	7,773	0.35%
2021/05/03	25	53.52	3	53.40	53.10	22	7,497	0.29%
2021/04/29	40	53.30	0	0.00	53.10	40	7,427	0.54%
2021/04/28	0	0.00	1.4	53.70	53.70	-1.4	7,378	-0.02%
2021/04/27	12	53.88	0.1	54.00	54.10	11.9	7,421	0.16%
2021/04/26	3.2	54.29	1	54.20	54.30	2.2	7,393	0.03%
2021/04/23	1	52.50	0.2	52.75	53.20	0.8	7,335	0.01%
2021/04/22	7.8	53.33	4	54.58	52.70	3.8	7,311	0.05%
2021/04/21	2	53.80	5	53.76	54.10	-3	7,133	-0.04%
2021/04/20	0.4	53.00	9.5	52.89	53.10	-9.1	7,055	-0.13%
2021/04/19	7	52.77	3.5	52.97	53.10	3.5	7,025	0.05%
2021/04/16	9	50.42	8	51.08	51.40	1	6,894	0.01%
2021/04/15	0.1	50.00	2	50.00	50.10	-1.9	6,783	-0.03%
2021/04/14	5	49.84	0	0.00	49.55	5	6,728	0.07%
2021/04/13	0.1	50.20	3	50.00	49.85	-2.9	6,716	-0.04%
2021/04/12	3	49.82	13.5	49.76	49.95	-10.5	6,649	-0.16%
2021/04/09	9	49.46	2	49.25	49.45	7	6,629	0.11%
2021/04/08	1.1	49.87	11	50.04	49.80	-9.9	6,544	-0.15%
2021/04/07	8.1	49.99	6	49.96	50.00	2.1	6,455	0.03%
2021/04/06	7.1	49.90	9	49.96	50.00	-1.9	6,395	-0.03%
2021/04/01	11.1	49.58	0	0.00	49.60	11.1	6,285	0.18%
2021/03/31	8	49.28	6	49.44	49.50	2	6,175	0.03%
2021/03/30	1.1	48.55	1	48.90	48.90	0.1	6,036	0.00%
2021/03/29	21	48.32	19	48.76	48.85	2	5,902	0.03%
2021/03/26	3	45.50	18	45.50	45.75	-15	5,279	-0.28%
2021/03/25	0	0.00	5.5	44.87	45.20	-5.5	5,226	-0.11%
2021/03/24	8	44.61	1	44.45	44.40	7	5,136	0.14%
2021/03/23	0	0.00	1	45.00	45.20	-1	5,052	-0.02%
2021/03/22	1.5	44.62	11	44.47	44.85	-9.5	5,014	-0.19%
2021/03/19	3	44.35	8	44.26	44.55	-5	4,970	-0.10%
2021/03/18	2	44.90	4	45.28	45.15	-2	4,895	-0.04%
2021/03/17	1	45.25	3	45.20	45.30	-2	4,839	-0.04%
2021/03/16	1	44.35	27.3	44.38	44.40	-26.3	4,730	-0.56%
2021/03/15	1	43.25	5	43.42	43.75	-4	4,852	-0.08%
2021/03/12	8	43.36	1.1	43.27	43.30	6.9	4,930	0.14%
2021/03/11	0	0.00	1	44.45	43.80	-1	4,909	-0.02%
2021/03/10	11	43.76	3	43.85	43.85	8	4,774	0.17%
2021/03/09	9	43.26	13	43.45	43.50	-4	4,695	-0.09%
2021/03/08	3	42.70	75	42.61	42.75	-72	4,623	-1.56%
2021/03/05	0	0.00	1	42.15	42.15	-1	4,621	-0.02%
2021/03/04	1	42.30	12	42.20	42.20	-11	4,853	-0.23%
2021/03/03	1	41.80	3	42.03	42.05	-2	4,788	-0.04%
2021/03/02	0	0.00	2	42.00	41.60	-2	4,714	-0.04%
2021/02/26	9	41.57	0.1	41.60	41.70	8.9	4,687	0.19%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	8	41.70	4	42.01	41.45	4	4,608	0.09%
2021/02/23	0	0.00	5	41.71	41.75	-5	4,563	-0.11%
2021/02/22	2	41.38	3.2	41.28	41.20	-1.2	4,583	-0.03%
2021/02/19	2	40.60	12	40.87	40.90	-10	4,526	-0.22%
2021/02/18	8	40.74	34	40.71	40.90	-26	4,534	-0.57%
2021/02/04	1	39.10	3	39.32	39.45	-2	4,576	-0.04%
2021/02/01	2	38.75	0	0.00	38.80	2	4,840	0.04%
2021/01/28	0.1	39.50	0	0.00	39.25	0.1	4,838	0.00%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	15	39.55	0	0.00	39.50	15	4,866	0.31%
2021/01/25	1	39.40	1.5	39.78	39.70	-0.5	4,884	-0.01%
2021/01/22	50	39.50	2	39.53	39.60	48	4,948	0.97%
2021/01/20	10	39.55	0	0.00	39.35	10	5,139	0.19%
2021/01/19	0	0.00	1	40.20	40.00	-1	5,446	-0.02%
2021/01/18	3	39.90	2	40.15	40.20	1	5,425	0.02%
2021/01/15	2	40.38	1.5	40.50	40.25	0.5	5,380	0.01%
2021/01/13	2	40.65	0	0.00	40.70	2	5,365	0.04%
2021/01/12	4	40.58	4	40.80	40.50	0	5,374	0.00%
2021/01/11	1	40.85	0	0.00	40.65	1	5,350	0.02%
2021/01/08	2.2	40.28	1	40.40	40.35	1.2	5,361	0.02%
2021/01/07	0	0.00	1	40.40	40.25	-1	5,373	-0.02%
2021/01/06	5	40.28	15	40.40	40.20	-10	5,376	-0.19%
2021/01/05	2	40.80	4	40.70	40.70	-2	5,327	-0.04%
2020/12/31	12	40.86	21	40.90	40.90	-9	5,360	-0.17%
2020/12/30	3	40.75	21	40.75	40.75	-18	5,371	-0.34%
2020/12/29	0	0.00	10	40.70	40.60	-10	5,378	-0.19%
2020/12/28	5	40.50	0	0.00	40.55	5	5,409	0.09%
2020/12/25	2	40.68	2	40.70	40.60	0	5,433	0.00%
2020/12/24	1	40.55	0	0.00	40.60	1	5,530	0.02%
2020/12/23	30	40.20	0	0.00	40.10	30	5,534	0.54%
2020/12/21	12	40.53	0	0.00	40.60	12	5,573	0.22%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/16	1	40.70	0	0.00	40.75	1	5,582	0.02%
2020/12/11	1	40.35	0	0.00	40.55	1	5,568	0.02%
2020/12/10	7	40.14	0.5	40.35	40.35	6.5	5,520	0.12%
2020/12/09	17	40.31	17	40.36	40.40	0	5,490	0.00%
2020/12/08	3	41.23	1	41.45	41.20	2	5,326	0.04%
2020/12/07	1	41.70	1	41.90	41.75	0	5,223	0.00%
2020/12/04	17	41.50	51	41.55	41.55	-34	5,175	-0.66%
2020/12/03	0	0.00	13	41.48	41.45	-13	5,148	-0.25%
2020/12/02	2	41.30	0	0.00	41.25	2	5,134	0.04%
2020/12/01	4	41.68	3	42.05	41.65	1	5,124	0.02%
2020/11/30	45	41.99	4	41.88	42.05	41	5,073	0.81%
2020/11/27	52	41.06	0	0.00	41.35	52	4,872	1.07%
2020/11/25	11	41.00	5	41.00	40.80	6	5,174	0.12%
2020/11/24	1	41.05	2	41.10	41.00	-1	5,340	-0.02%
2020/11/23	5	41.35	2	41.45	41.30	3	5,495	0.05%
2020/11/20	15	41.25	0	0.00	41.40	15	5,501	0.27%
2020/11/19	3.5	41.34	4	41.45	41.40	-0.5	5,590	-0.01%
2020/11/18	0.1	40.90	1	40.90	40.95	-0.9	5,553	-0.02%
2020/11/17	20.5	40.85	3	40.85	40.85	17.5	5,622	0.31%
2020/11/16	5	40.90	0	0.00	40.80	5	5,871	0.09%
2020/11/13	5	40.58	0	0.00	40.70	5	6,573	0.08%
2020/11/12	3	41.00	1	41.10	40.85	2	6,742	0.03%
2020/11/11	3	41.03	6.5	41.25	41.40	-3.5	6,913	-0.05%
2020/11/10	20	40.61	5	40.66	40.65	15	6,835	0.22%
2020/11/09	0	0.00	7	40.21	40.20	-7	6,776	-0.10%
2020/11/06	4	40.38	2.1	40.30	40.05	1.9	6,781	0.03%
2020/11/05	1	40.25	0.4	40.30	40.25	0.6	6,780	0.01%
2020/11/04	1	39.80	1	40.10	40.00	0	6,756	0.00%
2020/11/03	0	0.00	2.1	40.14	40.05	-2.1	6,766	-0.03%
2020/11/02	1	39.75	1	39.75	39.70	0	6,788	0.00%
2020/10/30	6	39.96	1	40.15	39.50	5	6,796	0.07%
2020/10/29	7	39.79	12	40.09	40.05	-5	6,757	-0.07%
2020/10/28	6	40.58	16	40.59	40.55	-10	6,752	-0.15%
2020/10/27	5.1	40.53	15	40.75	41.05	-9.9	6,679	-0.15%
2020/10/21	2	38.55	0	0.00	38.55	2	6,530	0.03%
2020/10/20	1	38.50	3	38.60	38.50	-2	6,543	-0.03%
2020/10/19	1	38.55	2	38.55	38.55	-1	6,523	-0.02%
2020/10/16	0	0.00	1	38.45	38.20	-1	6,513	-0.02%
2020/10/15	4	38.56	0	0.00	38.55	4	6,509	0.06%
2020/10/14	0.6	38.95	0	0.00	38.95	0.6	6,508	0.01%
2020/10/13	0.1	38.95	1	38.95	38.95	-0.9	6,644	-0.01%
2020/10/12	6	38.95	0	0.00	38.85	6	6,755	0.09%
2020/10/08	1	39.35	6.8	39.42	39.30	-5.8	6,856	-0.08%
2020/10/07	5	39.97	0	0.00	39.75	5	6,888	0.07%
2020/10/06	0	0.00	3	39.73	39.90	-3	6,927	-0.04%
2020/10/05	3	39.23	0	0.00	39.25	3	6,954	0.04%
2020/09/30	0.8	38.90	0	0.00	38.90	0.8	6,943	0.01%
2020/09/29	6	38.81	0	0.00	38.85	6	6,951	0.09%
2020/09/28	2	39.45	0	0.00	39.40	2	6,890	0.03%
2020/09/25	6	39.18	4	39.50	39.30	2	6,921	0.03%
2020/09/24	3	39.50	1	39.60	39.40	2	6,959	0.03%
2020/09/23	4	40.16	0	0.00	40.20	4	7,020	0.06%
2020/09/22	3	40.87	6	40.81	40.85	-3	7,024	-0.04%
2020/09/21	2	41.58	4	41.76	41.40	-2	7,034	-0.03%
2020/09/18	0	0.00	5	41.60	41.70	-5	7,052	-0.07%
2020/09/16	1	41.55	0	0.00	41.65	1	7,082	0.01%
2020/09/15	5	41.48	1.6	41.49	41.45	3.4	7,051	0.05%
2020/09/14	0	0.00	3	41.60	41.55	-3	7,072	-0.04%
2020/09/11	0	0.00	6	41.36	41.30	-6	7,096	-0.08%
2020/09/10	1	41.20	0	0.00	41.10	1	7,073	0.01%
2020/09/09	1	41.05	2	41.38	41.40	-1	7,137	-0.01%
2020/09/08	1	41.45	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.40	0	0.00	41.45	1	7,272	0.01%
2020/09/04	2	41.40	1	41.50	41.50	1	7,403	0.01%
2020/09/03	8.6	41.82	1	42.20	41.80	7.6	7,475	0.10%
2020/09/02	1	41.15	2	41.25	41.45	-1	7,464	-0.01%
2020/09/01	8	42.04	8	42.02	41.85	0	7,474	0.00%
2020/08/31	0	0.00	6	43.00	43.20	-6	7,377	-0.08%
2020/08/28	6	42.25	22	41.34	42.20	-16	7,189	-0.22%
2020/08/27	9	39.95	15	40.05	40.05	-6	7,080	-0.08%
2020/08/26	3	39.35	5	39.20	39.35	-2	6,946	-0.03%
2020/08/25	6	39.15	157	39.15	39.00	-151	6,912	-2.18%	大賣/鉅額交易
2020/08/24	1	37.65	1	37.85	37.85	0	6,825	0.00%
2020/08/21	107	38.19	1	38.40	38.25	106	6,772	1.57%	大買/鉅額交易
2020/08/20	69	38.08	62	37.36	37.45	7	6,713	0.10%
2020/08/19	57	38.55	25	38.88	39.05	32	6,444	0.50%
2020/08/18	6	54.65	67	54.61	54.70	-61	5,689	-1.07%
2020/08/17	1	54.00	11	54.05	54.40	-10	5,504	-0.18%
2020/08/14	2	52.70	0	0.00	53.10	2	5,306	0.04%
2020/08/13	4	53.05	9	53.09	53.40	-5	5,255	-0.10%
2020/08/12	10	52.47	7	52.56	53.00	3	5,247	0.06%
2020/08/11	7	52.79	0	0.00	52.70	7	5,238	0.13%
2020/08/10	2	53.20	0	0.00	53.30	2	5,258	0.04%
2020/08/07	2.3	53.02	0	0.00	53.00	2.3	5,258	0.04%
2020/08/06	1	53.50	2	53.40	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	13	52.78	53.00	-13	5,195	-0.25%
2020/08/04	3	52.07	4	52.20	52.20	-1	5,175	-0.02%
2020/08/03	27	52.20	2	51.70	52.20	25	5,146	0.49%
2020/07/31	5.3	50.69	10	51.16	50.80	-4.7	5,063	-0.09%
2020/07/30	1	49.85	20	49.85	50.10	-19	5,001	-0.38%
2020/07/29	22	49.50	5	49.68	49.50	17	4,963	0.34%
2020/07/28	22	46.38	44	46.40	47.00	-22	4,892	-0.45%
2020/07/27	20	46.97	9	47.20	46.40	11	4,893	0.22%
2020/07/24	10	48.79	9	48.64	48.50	1	4,848	0.02%
2020/07/23	5	49.60	1	49.45	49.45	4	4,880	0.08%
2020/07/22	4	50.00	8	50.13	49.90	-4	4,941	-0.08%
2020/07/21	4	49.45	4	50.10	50.20	0	4,939	0.00%
2020/07/20	19	49.20	13	49.08	48.95	6	4,914	0.12%
2020/07/17	16	49.78	4	50.25	49.55	12	4,874	0.25%
2020/07/16	65	51.75	36	51.50	51.20	29	4,761	0.61%
2020/07/15	13	54.19	24	53.72	53.80	-11	4,637	-0.24%
2020/07/14	1.5	53.73	0	0.00	54.00	1.5	4,523	0.03%
2020/07/13	2	53.60	7	53.70	53.60	-5	4,460	-0.11%
2020/07/10	18	53.27	4	53.18	53.00	14	4,428	0.32%
2020/07/09	5.5	54.04	1	54.50	54.30	4.5	4,373	0.10%
2020/07/08	4	54.58	251	54.46	54.60	-247	4,335	-5.70%	大賣/鉅額交易
2020/07/07	20	53.87	7	53.80	54.20	13	4,296	0.30%
2020/07/06	1	53.90	8	53.93	54.10	-7	4,287	-0.16%
2020/07/03	12.3	53.72	4	53.43	53.50	8.3	4,273	0.19%
2020/07/02	9	54.06	2.4	53.96	54.00	6.6	4,302	0.15%
2020/07/01	4	51.80	4	51.53	51.70	0	4,350	0.00%
2020/06/30	4	51.10	10.6	50.91	51.10	-6.6	4,565	-0.14%
2020/06/29	0	0.00	7	50.20	50.30	-7	4,533	-0.15%
2020/06/24	1	50.50	0	0.00	50.60	1	4,515	0.02%
2020/06/23	1.6	50.46	0	0.00	50.60	1.6	4,522	0.04%
2020/06/22	2	50.30	0	0.00	50.50	2	4,536	0.04%
2020/06/19	12	50.53	0	0.00	50.20	12	4,583	0.26%
2020/06/18	10	49.90	7	50.19	50.30	3	4,597	0.07%
2020/06/17	16	49.87	22	49.85	49.85	-6	4,584	-0.13%
2020/06/16	229	50.85	13	50.42	50.20	216	4,617	4.68%	大買/鉅額交易
2020/06/15	4	50.04	1	50.30	49.95	3	4,641	0.06%
2020/06/12	15	48.80	2	49.80	49.80	13	4,626	0.28%
2020/06/11	17	50.13	18	50.01	50.10	-1	4,573	-0.02%
2020/06/10	11	51.26	76	50.10	51.40	-65	4,436	-1.47%
2020/06/09	10	49.33	0	0.00	49.40	10	4,373	0.23%
2020/06/08	0	0.00	1	49.20	49.60	-1	4,375	-0.02%
2020/06/05	13	48.63	16.1	48.68	48.75	-3.1	4,314	-0.07%
2020/06/04	2	48.13	0	0.00	48.20	2	4,284	0.05%
2020/06/03	11	48.30	50	48.53	48.30	-39	4,290	-0.91%
2020/06/02	3	46.20	5	47.00	47.30	-2	4,169	-0.05%
2020/06/01	4	46.06	0	0.00	46.05	4	4,098	0.10%
2020/05/29	1	45.50	0	0.00	45.70	1	4,059	0.02%
2020/05/28	1	45.75	11	46.27	45.75	-10	3,998	-0.25%
2020/05/27	3	45.87	0	0.00	46.10	3	3,962	0.08%
2020/05/26	1	45.65	11	45.61	45.75	-10	3,934	-0.25%
2020/05/25	5	44.98	0	0.00	45.30	5	3,901	0.13%
2020/05/22	110	45.35	10	45.15	45.00	100	3,892	2.57%	大買/
2020/05/21	5	45.25	11.7	45.66	45.80	-6.7	3,845	-0.17%
2020/05/20	3	44.98	1	45.05	45.00	2	3,794	0.05%
2020/05/19	6.7	45.19	0	0.00	45.25	6.7	3,756	0.18%
2020/05/18	3	44.55	20	44.60	44.65	-17	3,691	-0.46%
2020/05/15	2	44.18	16	44.54	44.35	-14	3,640	-0.38%
2020/05/14	7	43.78	1	43.65	43.65	6	3,569	0.17%
2020/05/13	6	44.00	10	44.10	44.10	-4	3,538	-0.11%
2020/05/12	27	43.92	0	0.00	43.85	27	3,524	0.77%
2020/05/06	1	43.85	0	0.00	43.55	1	3,443	0.03%
2020/05/05	0	0.00	2	43.95	43.80	-2	3,424	-0.06%
2020/05/04	19	43.66	3	43.75	43.75	16	3,409	0.47%
2020/04/30	10	44.54	7	44.53	44.60	3	3,406	0.09%
2020/04/29	1	44.95	13	44.62	44.65	-12	3,369	-0.36%
2020/04/28	28	43.28	16	43.69	43.95	12	3,313	0.36%
2020/04/27	1	42.85	8	42.85	42.75	-7	3,294	-0.21%
2020/04/24	0	0.00	13	41.87	41.70	-13	3,219	-0.40%
2020/04/23	3	41.60	3	41.85	41.60	0	3,202	0.00%
2020/04/22	2	40.90	0	0.00	41.55	2	3,177	0.06%
2020/04/21	22	41.39	0	0.00	41.20	22	3,165	0.70%
2020/04/20	2	42.05	0	0.00	41.85	2	3,117	0.06%
2020/04/17	8	42.12	9	41.85	41.80	-1	3,106	-0.03%
2020/04/16	2	41.80	0	0.00	41.95	2	3,052	0.07%
2020/04/15	1	42.05	10	42.10	41.95	-9	3,021	-0.30%
2020/04/14	12	41.63	0	0.00	41.65	12	2,977	0.40%
2020/04/13	1	41.50	2	41.30	41.25	-1	2,954	-0.03%
2020/04/10	3	41.40	0	0.00	41.45	3	2,942	0.10%
2020/04/09	4	41.46	0	0.00	41.30	4	2,923	0.14%
2020/04/08	0	0.00	2	41.45	41.75	-2	2,875	-0.07%
2020/04/07	11	41.50	16	41.42	41.30	-5	2,832	-0.18%
2020/04/06	12.1	41.96	27	42.43	41.95	-14.9	2,735	-0.55%
2020/04/01	42	41.99	4	41.93	42.00	38	2,553	1.49%
2020/03/27	1	34.60	10	34.80	34.80	-9	2,431	-0.37%
2020/03/26	3	33.58	0	0.00	33.75	3	2,530	0.12%
2020/03/25	2	32.98	1	32.70	33.40	1	2,631	0.04%
2020/03/24	3	31.45	0	0.00	31.45	3	2,628	0.11%
2020/03/20	0	0.00	1	31.80	31.20	-1	2,635	-0.04%
2020/03/19	10	32.10	1	31.85	30.10	9	2,616	0.34%
2020/03/18	11	34.06	0	0.00	33.40	11	2,512	0.44%
2020/03/17	4	34.48	5	34.40	34.05	-1	2,453	-0.04%
2020/03/16	1	36.55	0	0.00	35.90	1	2,400	0.04%
2020/03/10	0	0.00	1	39.80	40.35	-1	2,289	-0.04%
2020/03/09	0	0.00	1	40.45	40.30	-1	2,273	-0.04%
2020/03/05	0	0.00	1	42.50	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	10	41.95	41.95	-10	2,247	-0.45%
2020/03/03	0	0.00	1	41.60	41.65	-1	2,272	-0.04%
2020/02/25	10	41.65	0	0.00	41.75	10	2,344	0.43%
2020/02/19	5	42.50	1	42.75	42.95	4	2,428	0.16%
2020/02/07	0	0.00	1.4	42.17	42.10	-1.4	2,780	-0.05%
2020/02/06	1	42.65	0	0.00	42.70	1	2,780	0.04%
2020/02/05	1	41.65	0	0.00	42.05	1	2,784	0.04%
2020/01/31	0	0.00	1	42.45	42.45	-1	2,736	-0.04%
2020/01/20	2	45.40	10	45.50	45.45	-8	2,685	-0.30%
2020/01/15	0	0.00	1	45.25	45.10	-1	2,781	-0.04%
2020/01/14	1	45.50	0	0.00	45.25	1	2,790	0.04%
2020/01/10	1	44.90	1	44.90	44.95	0	2,826	0.00%
2020/01/09	0	0.00	1	44.60	44.65	-1	2,887	-0.03%
2020/01/08	2	44.30	0	0.00	44.10	2	2,905	0.07%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2020/01/02	1	45.20	0.5	45.15	45.15	0.5	2,945	0.02%
2019/12/31	20	45.35	0	0.00	45.20	20	2,974	0.67%
2019/12/30	0	0.00	3	45.65	45.50	-3	2,964	-0.10%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	1	45.20	1	45.10	45.20	0	2,932	0.00%
2019/12/24	1	44.25	0	0.00	44.70	1	2,909	0.03%
2019/12/23	2	44.58	1	43.90	43.90	1	2,739	0.04%
2019/12/20	10	44.70	0	0.00	43.90	10	2,586	0.39%
2019/12/19	5	44.21	1	44.75	44.30	4	2,435	0.16%
2019/12/18	2	45.13	0	0.00	44.90	2	2,377	0.08%
2019/12/17	0.8	45.55	0	0.00	45.60	0.8	2,336	0.03%
2019/12/16	2	46.35	3	46.15	45.80	-1	2,299	-0.04%
2019/12/05	1	46.15	0	0.00	45.85	1	2,159	0.05%
2019/11/28	1	46.60	0	0.00	46.35	1	2,073	0.05%
2019/11/26	0	0.00	2	46.70	46.25	-2	2,046	-0.10%
2019/11/22	2	46.50	0	0.00	46.45	2	1,992	0.10%
2019/11/21	4.8	46.94	0	0.00	46.85	4.8	1,970	0.24%
2019/11/20	1	47.55	2	46.92	47.00	-1	1,955	-0.05%
2019/11/19	1	47.50	2	47.50	47.40	-1	1,928	-0.05%
2019/11/18	1	48.00	0	0.00	47.65	1	1,887	0.05%
2019/11/15	2	48.35	0	0.00	48.15	2	1,869	0.11%
2019/11/14	4	47.35	10	48.47	48.30	-6	1,824	-0.33%
2019/11/13	0	0.00	0.2	45.70	45.80	-0.2	1,658	-0.01%
2019/11/11	4	46.55	1	46.90	46.75	3	1,759	0.17%
2019/11/08	6	47.32	0	0.00	47.35	6	1,751	0.34%
2019/11/07	1	47.45	1.6	47.51	47.45	-0.6	1,768	-0.03%
2019/11/06	0	0.00	8	47.29	47.45	-8	1,752	-0.46%
2019/10/25	0	0.00	2	46.55	46.55	-2	1,690	-0.12%
2019/10/24	3	46.80	4	46.43	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	12	46.05	45.95	-12	1,629	-0.74%
2019/10/22	12	45.44	0.7	45.00	45.25	11.3	1,598	0.71%
2019/10/21	0	0.00	3	45.23	45.75	-3	1,589	-0.19%
2019/10/18	0	0.00	3	45.40	45.50	-3	1,569	-0.19%
2019/10/17	5	44.50	14	45.08	45.30	-9	1,529	-0.59%
2019/10/16	5	44.35	5	44.60	44.45	0	1,472	0.00%
2019/10/15	0	0.00	4	44.00	44.30	-4	1,464	-0.27%
2019/10/07	2	43.00	6	43.02	42.95	-4	1,396	-0.29%
2019/09/26	0	0.00	2	42.23	41.85	-2	1,442	-0.14%
2019/09/25	2	41.95	0	0.00	41.95	2	1,461	0.14%
2019/09/24	0	0.00	7	42.26	42.15	-7	1,463	-0.48%
2019/09/23	7.5	42.01	0	0.00	41.95	7.5	1,463	0.51%
2019/09/20	2	42.35	0	0.00	42.10	2	1,471	0.14%
2019/09/18	0	0.00	6	43.25	43.15	-6	1,595	-0.38%
2019/09/16	0	0.00	3	43.38	43.45	-3	1,866	-0.16%
2019/09/06	4	43.20	0	0.00	42.90	4	2,004	0.20%
2019/09/05	2	43.15	0	0.00	43.10	2	2,019	0.10%
2019/09/04	0	0.00	1	42.75	43.00	-1	2,019	-0.05%
2019/08/30	0.1	42.35	0	0.00	42.55	0.1	2,022	0.01%
2019/08/27	0	0.00	1	42.80	41.80	-1	2,060	-0.05%
2019/08/22	1	43.15	0	0.00	43.20	1	2,021	0.05%
2019/08/16	1	43.40	0	0.00	43.20	1	2,045	0.05%
2019/08/15	2	43.40	12	43.43	43.40	-10	2,022	-0.49%
2019/08/14	1	43.05	0	0.00	42.75	1	1,953	0.05%
2019/07/30	7	42.05	0	0.00	41.50	7	1,962	0.36%
2019/07/29	0	0.00	3	42.00	42.00	-3	1,968	-0.15%
2019/07/25	0.3	41.55	0	0.00	41.75	0.3	1,968	0.01%
2019/07/23	2	41.93	0	0.00	41.70	2	1,963	0.10%
2019/07/22	0	0.00	3	42.18	42.20	-3	1,966	-0.15%
2019/07/15	0	0.00	4	42.00	42.00	-4	2,014	-0.20%
2019/07/10	0	0.00	1	42.60	42.55	-1	2,116	-0.05%
2019/07/09	1	42.10	1	42.30	42.10	0	2,144	0.00%
2019/07/08	1	42.30	0	0.00	42.50	1	2,145	0.05%
2019/07/05	2	42.90	0	0.00	42.85	2	2,166	0.09%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/06/27	5	45.16	2	44.90	44.80	3	2,290	0.13%
2019/06/26	4	45.41	1	45.45	45.30	3	2,392	0.13%
2019/06/25	2	44.58	6	45.98	46.25	-4	2,402	-0.17%
2019/06/24	5	44.91	10	44.96	45.50	-5	2,274	-0.22%
2019/06/21	1	44.20	62	44.58	44.40	-61	2,139	-2.85%
2019/06/19	11	42.97	0	0.00	43.65	11	1,965	0.56%
2019/06/17	0	0.00	2	41.80	42.20	-2	1,881	-0.11%
2019/06/14	0	0.00	1	41.40	41.40	-1	1,879	-0.05%
2019/06/13	6	41.50	0	0.00	41.45	6	1,904	0.32%
2019/06/11	0	0.00	2	41.80	42.20	-2	1,914	-0.10%
2019/06/05	2	41.10	3	41.10	40.90	-1	1,907	-0.05%
2019/06/04	1	41.15	0	0.00	40.95	1	1,909	0.05%
2019/06/03	0	0.00	6	41.11	41.10	-6	1,872	-0.32%
2019/05/31	0	0.00	5	40.85	40.90	-5	1,875	-0.27%
2019/05/30	1	40.50	0	0.00	40.45	1	1,870	0.05%
2019/05/28	6	40.78	2	41.25	40.75	4	1,887	0.21%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/17	3	40.10	0	0.00	40.05	3	1,909	0.16%
2019/05/15	12	40.85	0	0.00	41.00	12	1,899	0.63%
2019/05/13	1	39.75	2	39.80	39.60	-1	1,847	-0.05%
2019/05/09	1	40.15	0	0.00	39.90	1	1,843	0.05%
2019/05/08	0	0.00	0.2	41.10	40.90	-0.2	1,814	-0.01%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/04/29	0	0.00	1	41.95	41.80	-1	1,781	-0.06%
2019/04/26	1	41.60	1	41.75	41.65	0	1,777	0.00%
2019/04/23	7	42.05	0	0.00	42.20	7	1,757	0.40%
2019/04/22	5	42.80	1	42.60	42.50	4	1,735	0.23%
2019/04/19	43	42.85	8	42.49	42.75	35	1,732	2.02%
2019/04/18	11	42.15	1.2	41.83	41.75	9.8	1,696	0.58%
2019/04/17	2	42.95	12	42.75	42.80	-10	1,650	-0.61%
2019/04/15	1	43.35	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%
2019/04/09	1	44.25	1	44.10	44.20	0	1,492	0.00%
2019/04/03	0	0.00	2	45.10	45.05	-2	1,400	-0.14%
2019/04/02	2	45.95	0	0.00	45.60	2	1,376	0.15%
2019/04/01	0	0.00	1.4	45.87	45.80	-1.4	1,361	-0.11%
2019/03/29	0	0.00	1	45.50	46.60	-1	1,337	-0.07%
2019/03/28	1	46.70	0	0.00	46.60	1	1,231	0.08%
2019/03/27	0.3	47.50	0	0.00	47.45	0.3	1,229	0.02%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/22	1	48.10	10	48.34	48.25	-9	1,209	-0.74%
2019/03/20	0	0.00	3	48.65	48.75	-3	1,189	-0.25%
2019/03/19	0	0.00	4	48.51	48.65	-4	1,189	-0.34%
2019/03/18	1	48.55	1	48.50	48.55	0	1,184	0.00%
2019/03/15	2	47.40	0	0.00	47.95	2	1,154	0.17%
2019/03/12	0	0.00	1	47.55	47.20	-1	1,147	-0.09%
2019/03/11	1	47.45	0	0.00	47.10	1	1,157	0.09%
2019/03/08	1	47.80	2	47.80	47.80	-1	1,168	-0.09%
2019/03/06	1	48.95	0	0.00	49.25	1	1,225	0.08%
2019/02/25	2	48.20	0	0.00	48.45	2	1,206	0.17%
2019/02/22	1	48.05	0	0.00	48.55	1	1,218	0.08%
2019/02/19	1	47.90	1	48.00	47.85	0	1,212	0.00%
2019/02/15	0.4	46.80	0	0.00	46.80	0.4	1,207	0.03%
2019/02/13	0	0.00	1.4	46.67	46.60	-1.4	1,212	-0.11%
2019/02/12	1	47.00	0	0.00	46.75	1	1,213	0.08%
2019/01/28	1	46.40	0	0.00	46.45	1	1,196	0.08%
2019/01/18	1	46.80	0	0.00	46.30	1	1,242	0.08%
2019/01/16	1	46.60	0	0.00	46.50	1	1,287	0.08%
2019/01/02	0	0.00	0	44.45	44.40	0	1,640	0.00%
2018/12/20	5	45.25	0	0.00	44.90	5	2,244	0.22%
2018/12/18	0	0.00	2	46.73	46.90	-2	2,356	-0.08%
2018/12/14	1	47.45	0	0.00	47.25	1	2,400	0.04%
2018/12/13	3	47.58	0	0.00	47.90	3	2,460	0.12%
2018/12/11	1	47.10	0	0.00	47.00	1	2,541	0.04%
2018/12/10	0	0.00	1	47.25	46.80	-1	2,596	-0.04%
2018/12/07	5	47.70	0	0.00	47.70	5	2,610	0.19%
2018/12/05	1	47.40	0	0.00	48.50	1	2,663	0.04%
2018/12/03	10	48.98	1	49.20	48.55	9	2,660	0.34%
2018/11/28	1	48.35	0	0.00	48.35	1	2,616	0.04%
2018/11/21	0	0.00	2	46.95	47.85	-2	2,676	-0.07%
2018/11/19	2	47.30	0	0.00	47.25	2	2,797	0.07%
2018/11/15	0	0.00	10	45.95	45.85	-10	2,841	-0.35%
2018/11/14	10	44.63	0	0.00	45.05	10	2,835	0.35%
2018/11/08	0	0.00	10	43.90	44.25	-10	2,940	-0.34%
2018/11/07	10.3	42.80	0	0.00	43.00	10.3	2,966	0.35%
2018/11/01	0	0.00	0.2	43.05	43.05	-0.2	3,045	-0.01%
2018/10/30	1	41.85	0	0.00	41.95	1	3,054	0.03%
2018/10/26	0.7	42.30	0	0.00	42.30	0.7	3,093	0.02%
2018/10/25	0	0.00	2	42.05	42.05	-2	3,181	-0.06%
2018/10/23	2	43.90	0	0.00	44.40	2	3,290	0.06%
2018/10/19	1	43.85	0	0.00	43.85	1	3,340	0.03%
2018/10/18	1	44.50	0	0.00	44.35	1	3,332	0.03%
2018/10/16	0	0.00	13	44.88	44.80	-13	3,318	-0.39%
2018/10/15	12	45.77	0	0.00	45.50	12	3,301	0.36%
2018/10/11	2	45.40	0	0.00	45.40	2	3,248	0.06%
2018/10/09	0	0.00	1.2	50.57	50.40	-1.2	3,134	-0.04%
2018/10/08	0	0.00	0.1	50.50	50.50	-0.1	3,142	0.00%
2018/09/26	2	35.85	0	0.00	35.75	2	3,086	0.07%
2018/09/25	3	35.90	0.4	35.75	35.95	2.6	3,035	0.09%
2018/09/20	0	0.00	2	34.95	34.70	-2	2,886	-0.07%
2018/09/18	1	35.20	1	35.30	35.35	0	2,873	0.00%
2018/09/14	2	35.00	0	0.00	35.05	2	2,836	0.07%
2018/09/13	1	34.15	2	34.40	34.80	-1	2,776	-0.04%
2018/09/12	1	33.95	14	33.98	34.05	-13	2,740	-0.47%
2018/09/11	0	0.00	1.2	33.77	33.80	-1.2	2,758	-0.04%
2018/09/10	2	33.15	1	33.35	33.15	1	2,820	0.04%
2018/09/05	2	33.80	0	0.00	33.75	2	2,908	0.07%
2018/09/03	1	34.00	0	0.00	34.10	1	2,918	0.03%
2018/08/31	1	34.25	0	0.00	34.60	1	2,917	0.03%
2018/08/30	2	34.30	0	0.00	34.45	2	2,931	0.07%
2018/08/27	2	34.20	0	0.00	34.10	2	3,138	0.06%
2018/08/22	0	0.00	1	34.45	34.40	-1	3,302	-0.03%
2018/08/21	1	34.40	0	0.00	34.45	1	3,316	0.03%
2018/08/20	0	0.00	1.2	34.28	34.20	-1.2	3,316	-0.04%
2018/08/15	0	0.00	18	34.48	34.30	-18	3,299	-0.55%
2018/08/14	2	33.93	0	0.00	34.00	2	3,240	0.06%
2018/08/13	2	33.48	0	0.00	33.40	2	3,246	0.06%
2018/08/09	4	33.86	0	0.00	33.70	4	3,259	0.12%
2018/08/08	0	0.00	1	34.40	34.35	-1	3,257	-0.03%
2018/08/06	0	0.00	1	34.20	34.20	-1	3,289	-0.03%
2018/08/03	1	33.75	0	0.00	34.20	1	3,298	0.03%
2018/08/01	2	33.85	0	0.00	33.70	2	3,259	0.06%
2018/07/23	5	33.06	9	33.19	33.00	-4	3,290	-0.12%
2018/07/19	8	35.00	0	0.00	34.90	8	3,211	0.25%
2018/07/13	1	35.20	7	35.10	35.20	-6	3,289	-0.18%
2018/07/11	0	0.00	5	34.85	34.60	-5	3,474	-0.14%
2018/07/09	0	0.00	4	34.50	34.50	-4	3,609	-0.11%
2018/07/06	0	0.00	5	33.70	33.50	-5	3,807	-0.13%
2018/07/04	0	0.00	6	34.38	34.20	-6	4,025	-0.15%
2018/07/03	1	34.25	0	0.00	34.25	1	4,200	0.02%
2018/06/29	0	0.00	3	35.20	35.20	-3	4,203	-0.07%
2018/06/28	3	34.90	8	34.72	34.75	-5	4,195	-0.12%
2018/06/27	3	35.13	0	0.00	34.70	3	4,224	0.07%
2018/06/26	0	0.00	3	35.05	35.05	-3	4,254	-0.07%
2018/06/25	3	36.05	1	35.90	35.65	2	4,274	0.05%
2018/06/15	0	0.00	3	36.20	36.20	-3	4,892	-0.06%
2018/06/14	5	35.50	0	0.00	35.70	5	4,821	0.10%
2018/06/13	2	35.88	3	36.00	35.80	-1	4,796	-0.02%
2018/06/12	10	36.17	0	0.00	36.15	10	4,798	0.21%
2018/06/11	5	36.50	0	0.00	36.40	5	4,823	0.10%
2018/06/05	0	0.00	14	36.65	36.75	-14	4,780	-0.29%
2018/06/04	10	36.45	8	36.43	36.45	2	4,801	0.04%
2018/06/01	3	35.90	0	0.00	35.95	3	4,835	0.06%
2018/05/31	0	0.00	5	36.15	36.15	-5	4,804	-0.10%
2018/05/22	0	0.00	3	35.90	35.80	-3	4,844	-0.06%
2018/05/21	0	0.00	1.1	35.88	35.80	-1.1	4,864	-0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	0	0.00	11	36.00	35.60	-11	4,913	-0.22%
2018/05/16	0	0.00	1	36.00	35.80	-1	4,922	-0.02%
2018/05/15	0	0.00	9	35.80	35.60	-9	4,940	-0.18%
2018/05/14	3	35.57	1	35.55	35.85	2	5,091	0.04%
2018/05/11	1	35.70	0	0.00	35.55	1	5,102	0.02%
2018/05/09	3	35.40	0	0.00	35.45	3	5,117	0.06%
2018/04/30	2	35.55	0	0.00	35.65	2	5,294	0.04%
2018/04/27	2	35.55	0	0.00	35.55	2	5,298	0.04%
2018/04/26	0	0.00	1	35.45	35.45	-1	5,322	-0.02%
2018/04/23	0	0.00	2	36.35	36.30	-2	5,321	-0.04%
2018/04/17	0	0.00	13	35.85	35.60	-13	5,330	-0.24%
2018/04/16	1	36.50	0.2	36.40	36.50	0.8	5,231	0.02%
2018/04/12	2	36.35	5	36.47	36.20	-3	5,221	-0.06%
2018/04/11	10	35.95	0.2	35.70	35.80	9.8	5,124	0.19%
2018/04/10	1	35.50	5	35.87	35.60	-4	5,051	-0.08%
2018/04/09	15	35.25	6	35.12	35.40	9	4,957	0.18%
2018/03/31	0	0.00	10	34.20	34.10	-10	4,784	-0.21%
2018/03/30	4	34.14	0	0.00	34.10	4	4,768	0.08%
2018/03/28	16	34.36	0	0.00	34.45	16	4,707	0.34%
2018/03/27	21	35.39	30.1	35.07	34.55	-9.1	4,635	-0.20%
2018/03/23	2	33.53	2	33.60	33.90	0	4,117	0.00%
2018/03/22	4	34.50	0	0.00	34.00	4	4,039	0.10%
2018/03/21	5	34.45	2	34.40	34.35	3	3,971	0.08%
2018/03/20	4	33.75	2	33.70	33.90	2	3,905	0.05%
2018/03/19	0	0.00	2	33.95	33.90	-2	3,880	-0.05%
2018/03/16	16	33.67	0	0.00	33.65	16	3,862	0.41%
2018/03/15	2	33.55	20	33.73	33.90	-18	3,810	-0.47%
2018/03/14	0	0.00	1	33.60	33.40	-1	3,735	-0.03%
2018/03/12	0	0.00	5	33.75	33.70	-5	3,719	-0.13%
2018/03/09	2	33.55	2	33.25	33.25	0	3,724	0.00%
2018/03/08	14	33.46	3	33.63	33.35	11	3,730	0.29%
2018/03/07	9	32.98	3	33.02	33.20	6	3,665	0.16%
2018/03/06	0	0.00	10	32.75	32.60	-10	3,602	-0.28%
2018/03/05	11	32.41	0	0.00	32.35	11	3,664	0.30%
2018/03/02	1	32.35	0	0.00	32.40	1	3,639	0.03%
2018/03/01	1	32.50	0	0.00	32.50	1	3,660	0.03%
2018/02/26	1	32.70	1	32.75	32.80	0	3,680	0.00%
2018/02/22	0	0.00	11	31.83	32.25	-11	3,820	-0.29%
2018/02/21	1	31.55	0	0.00	31.65	1	4,040	0.02%
2018/02/07	2	31.10	1	31.20	30.85	1	4,550	0.02%
2018/02/06	11	30.78	4	30.10	30.70	7	4,537	0.15%
2018/02/05	6	32.08	0	0.00	32.45	6	4,464	0.13%
2018/02/02	1	32.90	2	32.75	32.80	-1	4,430	-0.02%
2018/01/31	3	33.10	1	33.35	33.45	2	4,616	0.04%
2018/01/30	4	33.08	3	33.25	33.05	1	4,627	0.02%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/26	4	33.60	0	0.00	33.65	4	4,610	0.09%
2018/01/25	0	0.00	4	33.98	33.95	-4	4,586	-0.09%
2018/01/23	1	33.65	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	2	33.50	33.55	-2	4,618	-0.04%
2018/01/17	0	0.00	2	33.90	33.80	-2	4,614	-0.04%
2018/01/16	0	0.00	10	33.71	33.95	-10	4,600	-0.22%
2018/01/15	2	33.70	10	33.63	33.65	-8	4,564	-0.18%
2018/01/12	0	0.00	10	33.36	33.40	-10	4,529	-0.22%
2018/01/11	3	33.30	0	0.00	33.35	3	4,519	0.07%
2018/01/04	1	32.50	5.3	32.57	32.55	-4.3	4,335	-0.10%