潤泰新 (9945)-日盛-頭份券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
925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－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/06	0	0.00	2.6	35.30	35.15	-2.6	7,338	-0.04%
2023/03/31	2	35.35	5	35.48	35.35	-3	7,291	-0.04%
2023/03/30	0.1	35.15	15	35.11	35.05	-14.9	7,236	-0.21%
2023/03/29	3	35.13	9	35.04	34.90	-6	7,244	-0.08%
2023/03/28	3	35.23	0	0.00	35.20	3	7,227	0.04%
2023/03/27	2	35.40	13.6	35.48	35.50	-11.6	7,223	-0.16%
2023/03/24	0.1	35.85	5	35.70	35.85	-4.9	7,204	-0.07%
2023/03/23	1	35.80	0	0.00	35.85	1	7,168	0.01%
2023/03/22	5	35.31	2	35.80	35.95	3	7,126	0.04%
2023/03/21	10	35.36	57	35.16	35.65	-47	6,984	-0.67%
2023/03/20	10	34.46	39	34.54	34.30	-29	6,702	-0.43%
2023/03/17	7.9	36.31	5	36.53	36.25	2.9	6,127	0.05%
2023/03/16	15.2	36.26	44.5	36.75	36.25	-29.3	5,954	-0.49%
2023/03/15	8.2	38.35	1.2	38.35	38.35	7	4,988	0.14%
2023/03/14	2	42.58	3	42.70	42.60	-1	4,968	-0.02%
2023/03/13	0	42.90	0	0.00	43.00	0	5,011	0.00%
2023/03/10	17.7	43.47	2	43.25	43.25	15.7	5,008	0.31%
2023/03/09	1	44.20	1	44.15	44.10	0	4,978	0.00%
2023/03/08	0	0.00	2	43.90	44.00	-2	5,069	-0.04%
2023/03/07	1.3	43.84	0	0.00	44.10	1.3	5,083	0.03%
2023/03/06	0	0.00	0.5	43.50	43.45	-0.5	5,069	-0.01%
2023/03/03	2.4	43.21	0	0.00	43.25	2.4	5,086	0.05%
2023/03/02	0.1	43.45	0	0.00	43.30	0.1	5,100	0.00%
2023/03/01	5	43.43	0	0.00	43.60	5	5,047	0.10%
2023/02/24	1	44.60	0	0.00	44.45	1	4,887	0.02%
2023/02/23	8	44.56	5	44.60	44.50	3	4,861	0.06%
2023/02/22	0	0.00	1	44.20	44.20	-1	4,838	-0.02%
2023/02/21	1.5	44.35	0	0.00	44.40	1.5	4,897	0.03%
2023/02/17	6	44.04	0	0.00	44.10	6	5,103	0.12%
2023/02/16	0.4	44.30	4	44.25	44.10	-3.6	5,221	-0.07%
2023/02/15	4.4	44.06	1	44.10	44.00	3.4	5,355	0.06%
2023/02/14	2.4	44.15	0	0.00	44.25	2.4	5,390	0.04%
2023/02/13	8	43.94	1	44.25	44.05	7	5,538	0.13%
2023/02/10	2	44.35	3	44.53	44.40	-1	5,566	-0.02%
2023/02/09	5	44.75	0	0.00	44.75	5	5,622	0.09%
2023/02/08	0	0.00	9	44.75	44.75	-9	5,670	-0.16%
2023/02/07	3	44.70	0	0.00	44.65	3	5,700	0.05%
2023/02/06	3.9	44.94	4	44.73	44.70	-0.2	5,741	0.00%
2023/02/03	0	0.00	1.5	45.15	45.10	-1.5	5,764	-0.03%
2023/02/02	2	45.35	20	45.36	45.40	-18	5,807	-0.31%
2023/02/01	5	45.07	5	45.26	45.30	0	5,868	0.00%
2023/01/31	6	44.96	8.5	45.23	44.75	-2.5	6,156	-0.04%
2023/01/30	5.1	44.19	7	44.48	44.70	-1.9	6,185	-0.03%
2023/01/17	11	43.74	0	0.00	43.90	11	6,144	0.18%
2023/01/16	0	0.00	10.4	43.67	43.55	-10.4	6,200	-0.17%
2023/01/13	4	43.45	0	0.00	43.35	4	6,238	0.06%
2023/01/12	3	43.28	0.4	43.50	43.30	2.6	6,316	0.04%
2023/01/11	2	43.68	1	43.35	43.35	1	6,377	0.02%
2023/01/10	3	43.10	1	43.35	43.30	2	6,394	0.03%
2023/01/09	2	43.90	4	43.85	43.75	-2	6,410	-0.03%
2023/01/06	1	43.10	2	43.00	43.10	-1	6,440	-0.02%
2023/01/05	3	43.35	5	43.16	43.00	-2	6,835	-0.03%
2023/01/04	0	0.00	1	43.50	43.35	-1	6,948	-0.01%
2023/01/03	3.1	42.68	1	43.40	43.55	2.1	7,003	0.03%
2022/12/30	0.1	43.30	2	43.38	43.25	-2	6,996	-0.03%
2022/12/29	1	42.60	0	0.00	42.65	1	7,015	0.01%
2022/12/28	11	43.39	0.1	43.40	43.15	10.9	7,027	0.16%
2022/12/23	1	43.35	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	1	44.20	44.35	-1	7,273	-0.01%
2022/12/21	1	42.80	16	42.72	43.15	-15	7,318	-0.20%
2022/12/20	4.4	43.52	1	42.70	42.50	3.4	7,291	0.05%
2022/12/19	1	44.17	1	44.00	44.00	0	7,328	0.00%
2022/12/16	7	44.46	1	44.40	44.40	6	7,295	0.08%
2022/12/15	1	44.80	0	0.00	45.05	1	7,276	0.01%
2022/12/14	5	44.90	3	45.22	45.00	2	7,264	0.03%
2022/12/13	0.2	44.60	2	45.00	44.45	-1.8	7,239	-0.02%
2022/12/09	1	44.70	0	0.00	44.85	1	7,209	0.01%
2022/12/08	20	44.69	0	0.00	44.50	20	7,180	0.28%
2022/12/07	12	45.79	8.2	45.94	45.60	3.8	7,113	0.05%
2022/12/06	6.1	46.61	5	46.93	46.45	1.1	6,971	0.02%
2022/12/05	2.1	47.16	24	47.44	47.20	-21.9	6,913	-0.32%
2022/12/02	5.1	46.30	14	46.32	45.95	-8.9	6,853	-0.13%
2022/12/01	1	47.05	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	0.00	1	46.80	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	17	45.40	45.90	-17	6,709	-0.25%
2022/11/28	3	44.50	3	45.10	45.25	0	6,788	0.00%
2022/11/25	18	45.48	7	45.88	45.35	11	6,849	0.16%
2022/11/23	1	44.10	0	0.00	44.20	1	6,810	0.01%
2022/11/22	0	0.00	1	43.95	43.95	-1	6,859	-0.01%
2022/11/21	1	44.45	0	0.00	44.10	1	6,880	0.01%
2022/11/18	2	44.20	0	0.00	44.45	2	6,867	0.03%
2022/11/17	6	43.50	0	0.00	43.95	6	6,861	0.09%
2022/11/16	2	45.05	1	45.00	44.25	1	6,816	0.01%
2022/11/15	2	45.03	11	45.08	45.50	-9	6,702	-0.13%
2022/11/11	1	44.25	8	44.48	44.65	-7	6,548	-0.11%
2022/11/10	18	43.37	1	43.25	43.30	17	6,453	0.26%
2022/11/09	8	44.00	11	43.65	43.60	-3	6,546	-0.05%
2022/11/08	2	43.30	7	43.26	43.45	-5	6,489	-0.08%
2022/11/07	5	40.55	7	41.25	41.80	-2	6,546	-0.03%
2022/11/04	1	40.00	0	0.00	40.70	1	6,674	0.01%
2022/11/03	1	40.40	0	0.00	40.35	1	6,784	0.01%
2022/11/02	3	39.85	0	0.00	40.90	3	6,852	0.04%
2022/11/01	0	0.00	1	40.00	40.00	-1	6,873	-0.01%
2022/10/31	5.5	39.73	0	0.00	39.60	5.5	6,907	0.08%
2022/10/28	10	40.28	4	40.38	40.00	6	6,976	0.09%
2022/10/27	33.5	40.09	18	40.16	40.35	15.5	7,020	0.22%
2022/10/26	4	57.85	0.4	58.20	58.00	3.6	6,861	0.05%
2022/10/25	1	58.01	0.4	58.40	58.10	0.7	7,285	0.01%
2022/10/24	6	60.17	1	59.50	59.00	5	7,298	0.07%
2022/10/21	10	60.50	0	0.00	60.40	10	7,271	0.14%
2022/10/17	0	0.00	1	55.80	57.40	-1	9,704	-0.01%
2022/10/14	0	56.70	5	56.10	56.50	-5	9,729	-0.05%
2022/10/13	20	56.96	6	56.91	54.70	14	10,220	0.14%
2022/10/12	1	55.60	6	56.23	56.60	-5	9,827	-0.05%
2022/10/11	0	0.00	5	52.40	51.50	-5	9,732	-0.05%
2022/10/06	0	0.00	4	52.13	53.10	-4	9,659	-0.04%
2022/10/05	5	51.80	0	0.00	51.40	5	9,655	0.05%
2022/10/04	0.2	49.05	2	50.00	50.30	-1.8	9,677	-0.02%
2022/10/03	5	49.98	0	0.00	49.85	5	9,596	0.05%
2022/09/30	0.4	51.10	0	0.00	51.40	0.4	9,546	0.00%
2022/09/28	0.5	51.10	0.5	51.40	50.60	0	9,600	0.00%
2022/09/27	1	53.70	0	0.00	53.70	1	9,542	0.01%
2022/09/26	1.5	53.97	0	0.00	53.50	1.5	9,574	0.02%
2022/09/23	1	56.20	2	57.00	56.10	-1	9,574	-0.01%
2022/09/22	7	56.66	0	0.00	56.50	7	9,599	0.07%
2022/09/21	4	58.28	0	0.00	58.40	4	9,561	0.04%
2022/09/20	0	0.00	1	58.70	58.90	-1	9,553	-0.01%
2022/09/19	3	58.57	0	0.00	58.00	3	9,556	0.03%
2022/09/16	0	0.00	1	60.00	59.80	-1	9,573	-0.01%
2022/09/15	2	58.95	0	0.00	60.30	2	9,578	0.02%
2022/09/14	1	58.70	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	1	60.50	60.70	-1	9,604	-0.01%
2022/09/12	0.1	60.70	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	2.1	59.42	0	0.00	60.30	2.1	9,752	0.02%
2022/09/07	1	59.10	2	58.30	58.00	-1	9,759	-0.01%
2022/09/06	0	0.00	2	60.30	60.00	-2	9,736	-0.02%
2022/09/05	3	59.47	0	0.00	59.90	3	9,788	0.03%
2022/09/02	6.3	60.13	0	0.00	59.20	6.3	9,859	0.06%
2022/09/01	9	60.98	1	60.70	61.30	8	9,779	0.08%
2022/08/31	0	0.00	1.8	63.57	63.10	-1.8	9,717	-0.02%
2022/08/30	1	63.30	0	0.00	63.40	1	9,714	0.01%
2022/08/29	0	62.80	0	0.00	62.80	0	9,725	0.00%
2022/08/26	2	63.90	8	64.26	64.30	-6	9,730	-0.06%
2022/08/25	0	0.00	3	63.10	62.70	-3	9,704	-0.03%
2022/08/24	0	62.30	3	62.40	62.60	-3	9,758	-0.03%
2022/08/23	0	62.20	2	62.10	61.80	-2	9,953	-0.02%
2022/08/22	1	63.40	0	0.00	63.20	1	10,007	0.01%
2022/08/19	2	62.35	0	0.00	63.00	2	10,012	0.02%
2022/08/18	3	62.30	3	62.67	63.00	0	10,003	0.00%
2022/08/17	0	63.55	0	0.00	63.30	0	9,993	0.00%
2022/08/16	2.1	63.08	5	63.36	63.50	-2.9	9,996	-0.03%
2022/08/15	0	0.00	34	64.80	64.90	-34	9,864	-0.34%
2022/08/12	12	62.87	12	62.98	63.00	0	9,811	0.00%
2022/08/11	36	64.10	7	63.80	64.50	29	9,774	0.30%
2022/08/10	3	61.30	6	60.77	61.50	-3	9,669	-0.03%
2022/08/09	1	58.80	3.1	59.33	60.00	-2.1	9,575	-0.02%
2022/08/08	2	58.05	0	0.00	58.00	2	9,580	0.02%
2022/08/05	2	57.15	0	0.00	57.70	2	9,675	0.02%
2022/08/04	3.1	55.42	7	55.16	56.00	-3.9	9,803	-0.04%
2022/08/03	4	56.90	2	56.50	56.40	2	9,749	0.02%
2022/08/02	10	57.82	10.1	57.94	57.90	-0.1	9,726	0.00%
2022/08/01	5.2	56.19	20	55.78	57.90	-14.8	9,782	-0.15%
2022/07/29	1.7	54.80	0	0.00	54.80	1.7	9,333	0.02%
2022/07/28	11	60.75	11.5	60.61	60.80	-0.5	9,592	-0.01%
2022/07/27	7.5	60.31	4	60.65	60.80	3.5	9,631	0.04%
2022/07/26	42	60.80	30	61.06	61.10	12	9,605	0.13%
2022/07/25	11	57.75	7	57.87	59.60	4	9,320	0.04%
2022/07/22	62.9	58.05	54.1	57.13	58.00	8.9	9,034	0.10%
2022/07/21	3.4	59.20	1.1	59.20	59.20	2.3	8,254	0.03%
2022/07/20	44.1	67.33	14	68.62	65.70	30.1	8,214	0.37%
2022/07/19	1	72.90	3	72.77	72.90	-2	7,723	-0.03%
2022/07/18	3	71.80	3	72.37	72.80	0	7,758	0.00%
2022/07/15	0	71.10	1	70.70	70.90	-1	7,754	-0.01%
2022/07/14	1	71.30	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	11	70.65	71.20	-11	7,796	-0.14%
2022/07/12	2	69.00	2	69.85	69.10	0	7,877	0.00%
2022/07/11	4	69.68	0	0.00	69.40	4	7,850	0.05%
2022/07/08	2.1	71.26	1	70.80	70.90	1.1	7,817	0.01%
2022/07/07	2	70.20	0	0.00	71.00	2	7,858	0.03%
2022/07/06	1	69.90	0	0.00	69.90	1	8,040	0.01%
2022/07/05	53	71.65	0	0.00	71.40	53	8,002	0.66%
2022/07/04	1	70.00	0	0.00	71.40	1	7,999	0.01%
2022/07/01	5	71.86	0.2	71.50	70.30	4.8	8,025	0.06%
2022/06/30	2	73.50	1	73.80	73.40	1	7,927	0.01%
2022/06/29	2	74.85	3	74.50	74.80	-1	7,915	-0.01%
2022/06/28	2	74.85	7	74.91	74.80	-5	7,956	-0.06%
2022/06/27	1	75.20	2	75.20	75.50	-1	8,050	-0.01%
2022/06/24	2	74.45	1	74.60	74.50	1	8,124	0.01%
2022/06/23	0	0.00	28	72.20	72.70	-28	8,146	-0.34%
2022/06/22	0.1	73.72	1	73.60	72.70	-0.9	8,246	-0.01%
2022/06/21	5	73.90	0	0.00	74.40	5	8,256	0.06%
2022/06/20	3	72.98	0.4	73.20	72.60	2.7	8,320	0.03%
2022/06/17	20.8	74.74	0	0.00	74.30	20.8	8,386	0.25%
2022/06/16	1.1	77.86	3	77.37	75.70	-2	8,421	-0.02%
2022/06/15	1	77.50	2	77.20	77.00	-1	8,689	-0.01%
2022/06/14	12.7	75.67	15	76.54	77.30	-2.3	8,740	-0.03%
2022/06/13	19.2	76.08	20	76.60	75.70	-0.8	8,821	-0.01%
2022/06/10	3	78.73	15	78.31	78.50	-12	8,757	-0.14%
2022/06/09	28	78.30	4	78.25	78.40	24	8,756	0.27%
2022/06/08	8	77.81	23	78.03	77.90	-15	8,770	-0.17%
2022/06/07	0.1	77.50	29	77.30	77.80	-28.9	8,799	-0.33%
2022/06/02	29	76.30	0	0.00	76.20	29	8,997	0.32%
2022/06/01	1	76.10	34	76.69	76.10	-33	9,142	-0.36%
2022/05/31	29	75.40	1	75.10	77.10	28	9,138	0.31%
2022/05/30	3	74.33	15	74.39	75.00	-12	9,004	-0.13%
2022/05/27	15	72.71	0	0.00	72.80	15	8,955	0.17%
2022/05/26	8	72.06	1	72.40	72.00	7	9,021	0.08%
2022/05/25	2	72.40	0	0.00	72.50	2	9,173	0.02%
2022/05/20	0.1	72.80	1	72.50	72.70	-0.9	9,745	-0.01%
2022/05/19	0	0.00	1	72.10	71.90	-1	9,872	-0.01%
2022/05/18	2	74.05	3	73.33	73.80	-1	9,887	-0.01%
2022/05/17	1.4	70.70	0	0.00	71.30	1.4	9,881	0.01%
2022/05/16	3.7	70.44	0	0.00	70.20	3.7	9,838	0.04%
2022/05/13	5	70.20	6	71.05	71.50	-1	9,759	-0.01%
2022/05/12	12	71.30	0	0.00	69.80	12	9,667	0.12%
2022/05/11	1	73.70	1	74.10	73.40	0	9,487	0.00%
2022/05/10	8	73.51	20	73.20	74.30	-12	9,478	-0.13%
2022/05/09	5.5	74.40	10	74.20	74.00	-4.5	9,401	-0.05%
2022/05/06	4.1	75.81	8	75.93	76.40	-3.9	9,293	-0.04%
2022/05/05	22.1	77.94	31	77.45	77.70	-8.9	9,294	-0.10%
2022/05/04	0	0.00	5	79.18	80.30	-5	8,937	-0.06%
2022/05/03	34.3	79.55	12	79.50	79.60	22.3	8,877	0.25%
2022/04/29	16.1	77.98	3	77.97	78.30	13.1	8,755	0.15%
2022/04/28	15	78.07	16.1	77.86	77.50	-1.1	8,743	-0.01%
2022/04/27	209.3	78.60	178	77.38	78.90	31.3	8,590	0.36%	大買/大賣/
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	13.2	67.06	3	67.53	67.80	10.2	7,794	0.13%
2022/04/22	10	68.99	0	0.00	69.10	10	7,749	0.13%
2022/04/21	6	70.05	0	0.00	69.90	6	7,781	0.08%
2022/04/20	11	69.99	0	0.00	70.30	11	7,799	0.14%
2022/04/19	7	70.34	0	0.00	70.20	7	7,905	0.09%
2022/04/18	8	70.40	0.2	71.70	69.80	7.8	8,173	0.10%
2022/04/15	4	72.58	0	0.00	72.50	4	8,063	0.05%
2022/04/14	3	74.07	0	0.00	73.80	3	8,033	0.04%
2022/04/13	0	0.00	1	74.60	74.30	-1	8,065	-0.01%
2022/04/12	21	74.45	0.4	77.10	73.20	20.6	8,002	0.26%
2022/04/11	42	78.16	0	0.00	77.80	42	7,785	0.54%
2022/04/08	4	77.95	5.1	78.86	79.10	-1.1	7,767	-0.01%
2022/04/07	16.3	79.11	33	78.95	77.50	-16.7	7,746	-0.22%
2022/04/06	6	79.58	0	0.00	79.80	6	7,673	0.08%
2022/04/01	0	0.00	1	78.80	79.10	-1	7,626	-0.01%
2022/03/31	0	0.00	2	79.50	79.30	-2	7,628	-0.03%
2022/03/30	2	79.90	1	80.00	79.10	1	7,624	0.01%
2022/03/29	2.8	78.72	18.3	78.85	79.20	-15.5	7,527	-0.21%
2022/03/28	1.5	76.19	2	76.55	77.20	-0.5	7,434	-0.01%
2022/03/25	6.8	76.87	29.2	76.87	77.20	-22.4	7,414	-0.30%
2022/03/24	1	75.40	14.3	75.26	75.10	-13.3	7,271	-0.18%
2022/03/23	2	73.70	27	74.12	74.90	-25	7,250	-0.35%
2022/03/22	0.2	73.20	6	72.93	73.60	-5.9	7,157	-0.08%
2022/03/21	0	0.00	2	72.00	71.90	-2	7,055	-0.03%
2022/03/18	0	0.00	1	73.00	73.00	-1	6,990	-0.01%
2022/03/17	1	70.40	0	0.00	70.80	1	6,786	0.01%
2022/03/16	3.3	70.30	0	0.00	70.10	3.3	6,737	0.05%
2022/03/15	1	72.70	0	0.00	71.70	1	6,594	0.02%
2022/03/14	8	72.00	1	72.00	72.10	7	6,578	0.11%
2022/03/11	0	0.00	5	71.26	72.10	-5	6,614	-0.08%
2022/03/10	2.1	71.94	2	72.00	71.90	0.1	6,630	0.00%
2022/03/09	2	68.85	6.3	69.60	69.90	-4.3	6,627	-0.07%
2022/03/08	17.7	68.51	0	0.00	67.60	17.7	6,590	0.27%
2022/03/07	22.2	70.91	2	70.50	70.60	20.2	6,421	0.32%
2022/03/04	1.3	73.22	0	0.00	73.30	1.3	6,411	0.02%
2022/03/03	35	73.50	1	73.50	73.60	34	6,550	0.52%
2022/03/02	2	71.60	0	0.00	72.40	2	6,620	0.03%
2022/03/01	9	71.62	0.1	72.00	72.00	8.9	6,599	0.13%
2022/02/25	10	71.72	22	71.45	71.60	-12	6,532	-0.18%
2022/02/24	4.5	72.73	40	71.70	71.50	-35.5	6,388	-0.56%
2022/02/23	11	73.13	30.4	73.76	74.40	-19.4	6,141	-0.32%
2022/02/22	24.1	71.34	17.6	71.38	71.80	6.5	6,098	0.11%
2022/02/21	8.5	70.32	15.2	71.14	71.90	-6.7	5,982	-0.11%
2022/02/18	0.2	69.90	12	69.86	69.90	-11.9	5,863	-0.20%
2022/02/17	1	69.10	1	68.60	68.80	0	5,808	0.00%
2022/02/16	19	68.12	2	67.90	67.80	17	5,947	0.29%
2022/02/14	1	67.40	21	67.70	67.50	-20	6,087	-0.33%
2022/02/11	6	68.70	0	0.00	68.90	6	6,110	0.10%
2022/02/10	10	68.50	3	68.27	68.80	7	6,203	0.11%
2022/02/09	2	67.65	2.2	68.07	67.70	-0.2	6,179	0.00%
2022/02/08	0.3	67.90	5	67.78	67.70	-4.7	6,283	-0.07%
2022/02/07	7	66.53	5	66.82	67.20	2	6,266	0.03%
2022/01/26	0	0.00	2	63.80	63.70	-2	6,224	-0.03%
2022/01/25	2.5	63.46	0	0.00	63.40	2.5	6,480	0.04%
2022/01/24	4	63.80	32	63.31	64.40	-28	6,577	-0.43%
2022/01/21	2	65.10	8	65.25	64.80	-6	6,731	-0.09%
2022/01/20	8	66.03	2	66.00	66.30	6	6,874	0.09%
2022/01/19	1	66.40	0	0.00	66.00	1	7,402	0.01%
2022/01/18	1	67.00	8	67.43	67.00	-7	7,750	-0.09%
2022/01/17	4	66.63	2	66.90	66.80	2	7,872	0.03%
2022/01/14	2	66.10	0.3	66.40	66.00	1.7	8,057	0.02%
2022/01/13	2.2	66.61	3.2	66.29	67.00	-1.1	8,087	-0.01%
2022/01/12	11	67.05	12	66.37	66.50	-1	8,079	-0.01%
2022/01/11	6.9	65.78	21.3	65.79	67.00	-14.4	7,972	-0.18%
2022/01/10	1	63.10	1.5	62.67	63.90	-0.5	7,738	-0.01%
2022/01/07	3	63.07	0.6	63.40	62.80	2.4	7,732	0.03%
2022/01/06	2	64.10	4	64.08	63.60	-2	7,738	-0.03%
2022/01/04	5	62.68	5	62.80	63.20	0	7,864	0.00%
2021/12/29	0.4	63.50	1	63.30	63.50	-0.6	8,031	-0.01%
2021/12/28	1	62.80	0	0.00	63.00	1	8,085	0.01%
2021/12/27	1	63.60	3	63.27	63.00	-2	8,192	-0.02%
2021/12/24	3	63.47	1.5	63.37	63.30	1.5	8,294	0.02%
2021/12/22	1	62.10	0	0.00	62.00	1	8,446	0.01%
2021/12/21	4.1	62.95	0	0.00	62.40	4.1	8,678	0.05%
2021/12/20	1.1	61.12	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	1	61.50	0	0.00	61.30	1	9,432	0.01%
2021/12/16	2	61.55	0	0.00	61.80	2	10,123	0.02%
2021/12/15	0	0.00	2	61.70	61.90	-2	10,653	-0.02%
2021/12/14	3	61.17	0	0.00	61.00	3	10,919	0.03%
2021/12/13	11.5	62.28	1	62.90	61.60	10.5	11,008	0.10%
2021/12/10	5	63.20	1	63.30	63.20	4	11,117	0.04%
2021/12/08	2	64.50	8	64.20	64.10	-6	11,789	-0.05%
2021/12/07	1	63.10	1	63.80	64.40	0	12,028	0.00%
2021/12/06	1.2	63.20	1	63.10	63.00	0.2	12,160	0.00%
2021/12/03	3	63.77	4	63.90	63.40	-1	12,276	-0.01%
2021/12/02	0	0.00	2.1	64.39	63.70	-2.1	12,428	-0.02%
2021/12/01	2.6	64.58	0	0.00	64.80	2.6	12,676	0.02%
2021/11/30	2	64.40	1	65.10	64.20	1	12,675	0.01%
2021/11/29	6	63.52	3	63.31	63.80	3	12,668	0.02%
2021/11/26	4	64.98	0	0.00	64.90	4	12,667	0.03%
2021/11/24	0	0.00	3	66.77	66.90	-3	12,709	-0.02%
2021/11/23	3	66.53	0	0.00	66.50	3	12,738	0.02%
2021/11/22	2	66.95	4	66.90	66.70	-2	12,707	-0.02%
2021/11/19	12.3	67.27	28.1	68.09	67.10	-15.8	12,660	-0.12%
2021/11/18	2.1	68.85	0	0.00	68.70	2.1	12,521	0.02%
2021/11/17	29	68.50	0	0.00	68.90	29	12,501	0.23%
2021/11/16	1	68.40	0	0.00	68.50	1	12,484	0.01%
2021/11/15	10.3	69.42	36	69.11	69.00	-25.8	12,470	-0.21%
2021/11/12	5	68.08	4.2	67.91	68.50	0.8	12,312	0.01%
2021/11/11	38	66.48	6	66.92	66.70	32	12,278	0.26%
2021/11/10	4.9	67.10	0	0.00	66.80	4.9	12,311	0.04%
2021/11/09	4	66.82	8.7	66.65	67.50	-4.7	12,330	-0.04%
2021/11/08	0.1	67.60	7.2	66.75	67.50	-7.1	12,253	-0.06%
2021/11/05	5	66.98	35.1	67.18	67.00	-30.1	12,270	-0.25%
2021/11/04	2	68.50	0	0.00	68.50	2	12,132	0.02%
2021/11/03	1.1	69.70	2	69.70	69.60	-0.9	12,059	-0.01%
2021/11/02	17.1	68.41	21.1	69.21	68.20	-4	11,962	-0.03%
2021/11/01	11.4	71.02	22	70.49	70.90	-10.6	11,713	-0.09%
2021/10/29	19.1	71.04	8	71.15	70.90	11.1	11,593	0.10%
2021/10/28	2.2	69.64	21	70.03	69.90	-18.8	11,409	-0.16%
2021/10/27	65.8	68.94	29.2	69.45	69.90	36.6	11,209	0.33%
2021/10/26	11.2	65.61	39.2	65.91	67.20	-28	10,637	-0.26%
2021/10/25	4.2	61.59	0	0.00	61.90	4.2	10,289	0.04%
2021/10/22	9.1	59.96	4	60.03	60.80	5.1	10,202	0.05%
2021/10/21	1	58.20	2	58.20	58.20	-1	10,106	-0.01%
2021/10/19	0	0.00	2	57.00	57.00	-2	10,262	-0.02%
2021/10/18	1	56.60	0	0.00	56.40	1	10,314	0.01%
2021/10/13	2.8	54.61	0	0.00	54.80	2.8	10,588	0.03%
2021/10/12	0.1	55.50	16	55.31	55.30	-15.9	10,583	-0.15%
2021/10/08	3	56.70	1	57.00	56.80	2	10,518	0.02%
2021/10/07	0.1	56.20	0	0.00	56.40	0.1	10,529	0.00%
2021/10/06	2	56.60	0	0.00	55.30	2	10,674	0.02%
2021/10/05	1	55.40	0	0.00	56.00	1	10,724	0.01%
2021/10/04	11	56.02	0	0.00	55.30	11	10,856	0.10%
2021/10/01	7	56.20	0	0.00	56.00	7	11,058	0.06%
2021/09/30	1	57.50	0	0.00	57.40	1	11,098	0.01%
2021/09/28	24	57.53	9	57.43	57.90	15	10,929	0.14%
2021/09/27	22.4	57.31	6.3	56.98	56.10	16.1	10,701	0.15%
2021/09/24	23.3	60.69	5	60.50	59.80	18.3	10,230	0.18%
2021/09/23	40.1	61.26	12	60.93	61.10	28.1	9,950	0.28%
2021/09/22	24.1	81.18	14.8	83.25	82.30	9.3	9,324	0.10%
2021/09/17	10.3	84.58	2.1	84.77	85.00	8.2	9,002	0.09%
2021/09/16	5	84.28	10	84.10	83.90	-5	8,754	-0.06%
2021/09/15	24.3	84.67	14	84.03	84.60	10.3	8,643	0.12%
2021/09/14	9.1	81.95	1	83.40	83.50	8.1	8,435	0.10%
2021/09/13	29	81.71	34.5	82.94	81.50	-5.5	8,187	-0.07%
2021/09/10	38	80.28	4.6	80.99	81.20	33.4	7,808	0.43%
2021/09/09	7	76.57	33	76.44	78.50	-26	7,588	-0.34%
2021/09/08	18	75.02	14.2	75.73	75.10	3.8	7,397	0.05%
2021/09/07	9.1	74.26	21	75.22	76.10	-11.9	7,242	-0.16%
2021/09/06	64.2	73.80	6.2	73.84	73.60	58	7,053	0.82%
2021/09/03	1	70.20	0.2	70.30	69.90	0.8	6,790	0.01%
2021/09/02	6	70.35	38.4	70.23	69.40	-32.4	6,743	-0.48%
2021/09/01	4	71.10	5.5	70.95	71.30	-1.5	6,592	-0.02%
2021/08/31	12	69.07	4.6	67.88	69.30	7.4	6,396	0.12%
2021/08/30	0	0.00	10	67.24	67.60	-10	6,261	-0.16%
2021/08/27	1	66.30	1	66.80	66.90	0	6,208	0.00%
2021/08/25	3	65.10	0	0.00	65.40	3	6,158	0.05%
2021/08/24	1	64.20	5	64.30	64.80	-4	6,142	-0.07%
2021/08/20	1.2	63.00	1	62.80	63.00	0.2	6,168	0.00%
2021/08/19	1	64.10	5	64.80	63.60	-4	6,197	-0.06%
2021/08/18	0.7	64.79	1	64.70	65.40	-0.3	6,155	0.00%
2021/08/17	2	64.20	0	0.00	63.50	2	6,094	0.03%
2021/08/16	16	65.89	15	66.86	65.90	1	6,041	0.02%
2021/08/13	5.1	67.21	1	67.40	67.80	4.1	5,959	0.07%
2021/08/12	0.4	66.00	17	65.52	67.00	-16.6	5,897	-0.28%
2021/08/11	0.4	65.22	2	65.50	65.30	-1.7	5,920	-0.03%
2021/08/10	15	64.70	0	0.00	64.50	15	5,951	0.25%
2021/08/09	0.4	65.10	0	0.00	64.90	0.4	6,139	0.01%
2021/08/06	0	0.00	1	64.20	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	0.1	64.90	3	64.93	65.00	-2.9	6,738	-0.04%
2021/08/02	0	0.00	5	63.00	63.60	-5	7,003	-0.07%
2021/07/30	0	0.00	3	62.20	62.40	-3	6,997	-0.04%
2021/07/29	0	0.00	1	61.40	62.20	-1	7,027	-0.01%
2021/07/28	10	60.67	8	61.25	61.40	2	7,070	0.03%
2021/07/27	12.6	63.08	5.7	63.36	62.10	6.9	7,230	0.09%
2021/07/26	7.4	65.17	10	65.80	64.80	-2.6	7,176	-0.04%
2021/07/23	13	65.52	3	65.97	66.40	10	7,135	0.14%
2021/07/22	5	64.82	1	64.70	65.00	4	6,977	0.06%
2021/07/21	6	65.25	8.9	65.03	65.10	-2.9	6,938	-0.04%
2021/07/20	4	65.43	1	65.90	65.80	3	6,906	0.04%
2021/07/19	15.7	66.58	6.8	67.41	66.60	8.9	6,888	0.13%
2021/07/16	2	65.25	2	65.45	65.60	0	6,921	0.00%
2021/07/15	11.1	64.47	0	0.00	64.80	11.1	6,945	0.16%
2021/07/14	7	63.03	3	62.87	63.30	4	6,955	0.06%
2021/07/13	10.4	64.38	30.6	64.62	64.00	-20.2	7,001	-0.29%
2021/07/12	18	64.46	4.7	64.64	65.40	13.3	6,962	0.19%
2021/07/09	7	62.63	4.5	63.23	62.90	2.5	6,865	0.04%
2021/07/08	14	61.62	18	62.16	62.90	-4	6,744	-0.06%
2021/07/07	16	58.51	4	59.23	59.10	12	6,524	0.18%
2021/07/06	15	56.86	1	57.10	56.80	14	6,403	0.22%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/07/01	3	56.63	1	56.30	56.60	2	6,649	0.03%
2021/06/30	2	56.55	1	56.80	56.60	1	6,742	0.01%
2021/06/29	5	57.02	1	56.40	56.70	4	6,807	0.06%
2021/06/28	11	56.19	4	57.05	57.60	7	6,848	0.10%
2021/06/25	2.3	54.84	10	54.80	54.80	-7.7	6,779	-0.11%
2021/06/24	0	0.00	5	54.34	54.20	-5	7,383	-0.07%
2021/06/23	0	0.00	9	54.03	54.00	-9	7,402	-0.12%
2021/06/22	1	53.80	0	0.00	53.80	1	7,489	0.01%
2021/06/21	2	54.00	0	0.00	53.90	2	7,565	0.03%
2021/06/18	0	0.00	1	53.30	54.00	-1	7,566	-0.01%
2021/06/16	0	0.00	1	53.60	53.40	-1	7,669	-0.01%
2021/06/15	9	53.60	0	0.00	53.70	9	7,756	0.12%
2021/06/11	6	53.20	0	0.00	53.20	6	7,884	0.08%
2021/06/10	1	52.20	0	0.00	52.30	1	7,938	0.01%
2021/06/07	2	51.50	8	51.99	52.20	-6	8,253	-0.07%
2021/06/04	4	52.48	0	0.00	52.50	4	8,346	0.05%
2021/06/03	2	52.60	2	52.60	52.70	0	8,488	0.00%
2021/06/02	3	52.50	11	52.59	52.50	-8	8,578	-0.09%
2021/05/31	7.2	52.54	13	52.55	52.50	-5.8	8,689	-0.07%
2021/05/28	2	52.35	12	52.50	52.40	-10	8,738	-0.11%
2021/05/27	10	51.70	0	0.00	52.00	10	8,795	0.11%
2021/05/26	1	51.80	3	51.47	51.80	-2	8,838	-0.02%
2021/05/25	3	51.63	2	51.70	51.70	1	8,879	0.01%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/21	3	51.40	10	51.30	51.70	-7	9,023	-0.08%
2021/05/20	1	51.00	0	0.00	51.00	1	9,068	0.01%
2021/05/19	2	51.70	0	0.00	51.20	2	9,040	0.02%
2021/05/18	2	50.80	16	49.97	51.00	-14	9,037	-0.15%
2021/05/17	5	48.70	2	48.65	48.45	3	8,988	0.03%
2021/05/14	13	51.43	10	51.52	51.00	3	8,783	0.03%
2021/05/13	4.3	49.58	3.9	49.48	49.85	0.4	8,642	0.00%
2021/05/12	20.4	50.42	20.2	51.48	50.20	0.2	8,526	0.00%
2021/05/11	1	53.00	3	54.40	53.80	-2	8,165	-0.02%
2021/05/10	0.1	53.90	2	54.35	54.60	-1.9	7,961	-0.02%
2021/05/07	1	52.90	1	53.50	53.50	0	7,907	0.00%
2021/05/06	1	53.30	0	0.00	53.00	1	7,904	0.01%
2021/05/05	0	0.00	11	52.99	52.50	-11	7,852	-0.14%
2021/05/04	1	53.90	0	0.00	52.20	1	7,773	0.01%
2021/05/03	1	53.00	1	53.40	53.10	0	7,497	0.00%
2021/04/28	0.3	53.80	0	0.00	53.70	0.3	7,378	0.00%
2021/04/27	1	53.70	1	54.40	54.10	0	7,421	0.00%
2021/04/26	1.3	54.48	11	54.40	54.30	-9.7	7,393	-0.13%
2021/04/23	10	53.07	0.5	52.50	53.20	9.5	7,335	0.13%
2021/04/22	1.8	53.53	13.4	53.41	52.70	-11.6	7,311	-0.16%
2021/04/21	0.2	53.10	12	53.60	54.10	-11.8	7,133	-0.17%
2021/04/20	4	53.00	3	52.93	53.10	1	7,055	0.01%
2021/04/19	20	52.87	23.7	53.00	53.10	-3.7	7,025	-0.05%
2021/04/16	0.3	50.20	3.2	50.74	51.40	-2.9	6,894	-0.04%
2021/04/15	1	49.90	1	50.20	50.10	0	6,783	0.00%
2021/04/14	1	49.65	0	0.00	49.55	1	6,728	0.01%
2021/04/13	0.9	50.20	0	0.00	49.85	0.9	6,716	0.01%
2021/04/12	1	49.75	24	49.75	49.95	-23	6,649	-0.35%
2021/04/09	2	49.20	2	49.33	49.45	0	6,629	0.00%
2021/04/08	5.8	49.87	0	0.00	49.80	5.8	6,544	0.09%
2021/04/07	0	0.00	1	50.00	50.00	-1	6,455	-0.02%
2021/04/06	16.5	49.97	3	49.93	50.00	13.5	6,395	0.21%
2021/03/31	3	49.47	0	0.00	49.50	3	6,175	0.05%
2021/03/30	0	0.00	32	48.58	48.90	-32	6,036	-0.53%
2021/03/29	13	48.55	7.2	48.84	48.85	5.8	5,902	0.10%
2021/03/26	2	45.35	2	45.55	45.75	0	5,279	0.00%
2021/03/25	0	0.00	7	45.14	45.20	-7	5,226	-0.13%
2021/03/24	1	44.90	0	0.00	44.40	1	5,136	0.02%
2021/03/23	10	44.80	1	44.80	45.20	9	5,052	0.18%
2021/03/22	10	44.60	0	0.00	44.85	10	5,014	0.20%
2021/03/19	0	0.00	2	44.55	44.55	-2	4,970	-0.04%
2021/03/18	12.2	45.50	0.2	45.40	45.15	12	4,895	0.25%
2021/03/17	12	45.25	3	45.15	45.30	9	4,839	0.19%
2021/03/16	3	43.97	0	0.00	44.40	3	4,730	0.06%
2021/03/12	0.5	43.42	20	43.25	43.30	-19.5	4,930	-0.40%
2021/03/11	7	44.00	1	43.75	43.80	6	4,909	0.12%
2021/03/10	3.4	44.02	64	43.91	43.85	-60.6	4,774	-1.27%
2021/03/09	13	43.27	0	0.00	43.50	13	4,695	0.28%
2021/03/08	2	42.40	5	42.66	42.75	-3	4,623	-0.06%
2021/03/04	0	0.00	2	42.30	42.20	-2	4,853	-0.04%
2021/03/03	0	0.00	3	41.90	42.05	-3	4,788	-0.06%
2021/03/02	0	0.00	5	42.20	41.60	-5	4,714	-0.11%
2021/02/26	1	41.40	0	0.00	41.70	1	4,687	0.02%
2021/02/24	0	0.00	1	41.45	41.45	-1	4,608	-0.02%
2021/02/23	1	41.60	1	41.45	41.75	0	4,563	0.00%
2021/02/22	1.5	41.13	1	41.20	41.20	0.5	4,583	0.01%
2021/02/19	20	40.60	0	0.00	40.90	20	4,526	0.44%
2021/02/18	12.5	40.71	2.1	40.66	40.90	10.4	4,534	0.23%
2021/02/05	1	39.50	1	39.50	39.50	0	4,506	0.00%
2021/02/04	2	39.18	2	39.15	39.45	0	4,576	0.00%
2021/02/03	2.2	39.17	1	39.15	39.10	1.2	4,711	0.03%
2021/02/02	1	38.80	0	0.00	39.25	1	4,806	0.02%
2021/02/01	2	38.83	2.7	38.73	38.80	-0.7	4,840	-0.01%
2021/01/29	3	39.20	0	0.00	38.75	3	4,864	0.06%
2021/01/27	1	39.60	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.55	1	39.65	39.50	0	4,866	0.00%
2021/01/25	1	39.65	0	0.00	39.70	1	4,884	0.02%
2021/01/21	0	0.00	13	39.55	39.50	-13	5,016	-0.26%
2021/01/20	1	39.80	72	39.79	39.35	-71	5,139	-1.38%
2021/01/19	21	40.00	0	0.00	40.00	21	5,446	0.39%
2021/01/18	0	0.00	2	40.05	40.20	-2	5,425	-0.04%
2021/01/15	21	40.60	0	0.00	40.25	21	5,380	0.39%
2021/01/14	20	40.70	0	0.00	40.70	20	5,366	0.37%
2021/01/13	1	40.60	3	40.70	40.70	-2	5,365	-0.04%
2021/01/12	13	40.83	3	40.63	40.50	10	5,374	0.19%
2021/01/08	0	0.00	4	40.40	40.35	-4	5,361	-0.07%
2021/01/06	0	0.00	2	40.35	40.20	-2	5,376	-0.04%
2021/01/05	0	0.00	5	40.84	40.70	-5	5,327	-0.09%
2021/01/04	2	40.80	1	40.85	40.70	1	5,346	0.02%
2020/12/31	5	40.90	5	40.85	40.90	0	5,360	0.00%
2020/12/30	1	40.85	0	0.00	40.75	1	5,371	0.02%
2020/12/29	3	40.67	1	40.65	40.60	2	5,378	0.04%
2020/12/28	0	0.00	8	40.50	40.55	-8	5,409	-0.15%
2020/12/23	0.8	40.20	3	40.30	40.10	-2.2	5,534	-0.04%
2020/12/21	1	40.50	0	0.00	40.60	1	5,573	0.02%
2020/12/18	0	0.00	10	40.80	40.60	-10	5,583	-0.18%
2020/12/16	1	40.65	0.5	40.75	40.75	0.5	5,582	0.01%
2020/12/15	1	40.40	0	0.00	40.45	1	5,575	0.02%
2020/12/14	0	0.00	10	40.59	40.45	-10	5,559	-0.18%
2020/12/11	0	0.00	2	40.55	40.55	-2	5,568	-0.04%
2020/12/10	6	40.18	5	40.60	40.35	1	5,520	0.02%
2020/12/09	5	40.24	2	39.95	40.40	3	5,490	0.05%
2020/12/08	4	41.53	0	0.00	41.20	4	5,326	0.08%
2020/12/07	2	41.78	8	41.81	41.75	-6	5,223	-0.11%
2020/12/04	1	41.60	0	0.00	41.55	1	5,175	0.02%
2020/12/03	11	41.46	0	0.00	41.45	11	5,148	0.21%
2020/12/02	0	0.00	0.4	41.50	41.25	-0.4	5,134	-0.01%
2020/12/01	1	41.60	5	41.70	41.65	-4	5,124	-0.08%
2020/11/30	22	41.90	5	41.75	42.05	17	5,073	0.34%
2020/11/27	1	41.00	0	0.00	41.35	1	4,872	0.02%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	4	41.01	1	41.05	40.80	3	5,174	0.06%
2020/11/24	0	0.00	4	41.14	41.00	-4	5,340	-0.07%
2020/11/23	0	0.00	11	41.49	41.30	-11	5,495	-0.20%
2020/11/20	0	0.00	10	41.30	41.40	-10	5,501	-0.18%
2020/11/19	10	41.45	0	0.00	41.40	10	5,590	0.18%
2020/11/18	4	40.90	0	0.00	40.95	4	5,553	0.07%
2020/11/17	1	40.85	3	40.85	40.85	-2	5,622	-0.04%
2020/11/16	2	40.90	1	40.90	40.80	1	5,871	0.02%
2020/11/13	11	40.88	0	40.70	40.70	11	6,573	0.17%
2020/11/12	11	41.09	1	40.90	40.85	10	6,742	0.15%
2020/11/11	0	0.00	12	41.00	41.40	-12	6,913	-0.17%
2020/11/10	0	0.00	4	40.68	40.65	-4	6,835	-0.06%
2020/11/09	4	40.20	2	40.28	40.20	2	6,776	0.03%
2020/11/06	1	40.30	1	40.45	40.05	0	6,781	0.00%
2020/11/05	7	40.31	0	0.00	40.25	7	6,780	0.10%
2020/11/04	2	40.00	0	0.00	40.00	2	6,756	0.03%
2020/11/03	0	0.00	1	40.00	40.05	-1	6,766	-0.01%
2020/11/02	2	39.65	9	39.70	39.70	-7	6,788	-0.10%
2020/10/30	3	39.83	0	0.00	39.50	3	6,796	0.04%
2020/10/29	12	39.96	0	0.00	40.05	12	6,757	0.18%
2020/10/28	8	40.76	9	40.73	40.55	-1	6,752	-0.01%
2020/10/27	14	40.80	14	40.75	41.05	0	6,679	0.00%
2020/10/26	0	0.00	3	38.77	38.75	-3	6,324	-0.05%
2020/10/23	5	38.70	0	0.00	38.70	5	6,412	0.08%
2020/10/22	2	38.73	0	0.00	38.85	2	6,459	0.03%
2020/10/21	3	38.63	0	0.00	38.55	3	6,530	0.05%
2020/10/20	0	0.00	2	38.60	38.50	-2	6,543	-0.03%
2020/10/19	0	0.00	0.5	38.55	38.55	-0.5	6,523	-0.01%
2020/10/15	2	38.45	1	38.95	38.55	1	6,509	0.02%
2020/10/14	2	39.00	0	0.00	38.95	2	6,508	0.03%
2020/10/13	1	38.85	5	39.00	38.95	-4	6,644	-0.06%
2020/10/12	2	38.85	8	38.90	38.85	-6	6,755	-0.09%
2020/10/07	0	0.00	1.5	39.93	39.75	-1.5	6,888	-0.02%
2020/10/05	0	0.00	5	39.08	39.25	-5	6,954	-0.07%
2020/09/30	1.5	38.77	0	0.00	38.90	1.5	6,943	0.02%
2020/09/29	4	38.90	2	38.88	38.85	2	6,951	0.03%
2020/09/28	1	39.55	2	39.53	39.40	-1	6,890	-0.01%
2020/09/22	2	40.90	0	0.00	40.85	2	7,024	0.03%
2020/09/21	3	41.63	0	0.00	41.40	3	7,034	0.04%
2020/09/14	2.3	41.52	0	0.00	41.55	2.3	7,072	0.03%
2020/09/11	1	41.40	13	41.30	41.30	-12	7,096	-0.17%
2020/09/09	0	0.00	5	41.25	41.40	-5	7,137	-0.07%
2020/09/07	0	0.00	2	41.90	41.45	-2	7,272	-0.03%
2020/09/04	0	0.00	1	41.60	41.50	-1	7,403	-0.01%
2020/09/02	0	0.00	1	41.40	41.45	-1	7,464	-0.01%
2020/09/01	0	0.00	3	41.93	41.85	-3	7,474	-0.04%
2020/08/31	0	0.00	6	42.73	43.20	-6	7,377	-0.08%
2020/08/28	1	41.75	2.5	40.89	42.20	-1.5	7,189	-0.02%
2020/08/27	6	40.06	2	40.03	40.05	4	7,080	0.06%
2020/08/26	5	39.18	0	0.00	39.35	5	6,946	0.07%
2020/08/25	3	39.27	4	39.15	39.00	-1	6,912	-0.01%
2020/08/24	0.4	38.20	0	0.00	37.85	0.4	6,825	0.01%
2020/08/21	4	38.19	6	38.28	38.25	-2	6,772	-0.03%
2020/08/20	10	37.54	8	37.53	37.45	2	6,713	0.03%
2020/08/19	22	38.44	2	38.85	39.05	20	6,444	0.31%
2020/08/18	1	54.60	2	54.70	54.70	-1	5,689	-0.02%
2020/08/17	14	54.11	7	53.96	54.40	7	5,504	0.13%
2020/08/13	1.1	53.30	0	0.00	53.40	1.1	5,255	0.02%
2020/08/10	1	53.00	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	10	52.80	53.00	-10	5,258	-0.19%
2020/08/06	43	53.30	6	53.30	53.40	37	5,230	0.71%
2020/08/04	10	52.00	12	52.18	52.20	-2	5,175	-0.04%
2020/08/03	0	0.00	8	51.86	52.20	-8	5,146	-0.16%
2020/07/31	10	50.80	18	50.93	50.80	-8	5,063	-0.16%
2020/07/30	0	0.00	2	50.10	50.10	-2	5,001	-0.04%
2020/07/29	0	0.00	21.1	49.54	49.50	-21.1	4,963	-0.42%
2020/07/28	1	45.80	5	46.78	47.00	-4	4,892	-0.08%
2020/07/24	0	0.00	12	48.83	48.50	-12	4,848	-0.25%
2020/07/23	0	0.00	2	49.85	49.45	-2	4,880	-0.04%
2020/07/22	0	0.00	8	50.28	49.90	-8	4,941	-0.16%
2020/07/21	62	50.18	62	49.73	50.20	0	4,939	0.00%
2020/07/20	22	49.22	15	48.80	48.95	7	4,914	0.14%
2020/07/17	7	50.27	129	50.26	49.55	-122	4,874	-2.50%	大賣/鉅額交易
2020/07/16	10	51.38	0	0.00	51.20	10	4,761	0.21%
2020/07/15	1.2	54.12	0	0.00	53.80	1.2	4,637	0.03%
2020/07/14	5	53.70	1.7	53.77	54.00	3.3	4,523	0.07%
2020/07/13	0	0.00	2	54.00	53.60	-2	4,460	-0.04%
2020/07/10	2	53.30	0	0.00	53.00	2	4,428	0.05%
2020/07/09	1	54.40	11	54.39	54.30	-10	4,373	-0.23%
2020/07/07	0	0.00	1	54.20	54.20	-1	4,296	-0.02%
2020/07/06	1	54.10	1	54.20	54.10	0	4,287	0.00%
2020/07/03	9	53.61	0	0.00	53.50	9	4,273	0.21%
2020/07/02	1	53.80	3	52.63	54.00	-2	4,302	-0.05%
2020/07/01	4	51.50	0	0.00	51.70	4	4,350	0.09%
2020/06/30	17	50.77	1	50.40	51.10	16	4,565	0.35%
2020/06/29	29	50.39	0	0.00	50.30	29	4,533	0.64%
2020/06/24	1	50.40	2	50.80	50.60	-1	4,515	-0.02%
2020/06/23	1	50.50	0	0.00	50.60	1	4,522	0.02%
2020/06/18	0	0.00	4	50.23	50.30	-4	4,597	-0.09%
2020/06/17	0	0.00	2	49.80	49.85	-2	4,584	-0.04%
2020/06/16	4	50.20	1	50.20	50.20	3	4,617	0.06%
2020/06/15	2	49.85	2	49.95	49.95	0	4,641	0.00%
2020/06/12	4	49.73	2	49.78	49.80	2	4,626	0.04%
2020/06/11	1	50.30	2.6	50.81	50.10	-1.6	4,573	-0.03%
2020/06/10	0	0.00	60	51.30	51.40	-60	4,436	-1.35%
2020/06/08	0	0.00	23	49.40	49.60	-23	4,375	-0.53%
2020/06/05	2	48.50	56	48.03	48.75	-54	4,314	-1.25%
2020/06/03	0	0.00	1.3	48.42	48.30	-1.3	4,290	-0.03%
2020/06/02	0	0.00	5.4	46.36	47.30	-5.4	4,169	-0.13%
2020/06/01	0	0.00	1	46.25	46.05	-1	4,098	-0.02%
2020/05/29	11	45.64	0	0.00	45.70	11	4,059	0.27%
2020/05/28	0	0.00	6	46.13	45.75	-6	3,998	-0.15%
2020/05/26	5	45.59	1	45.70	45.75	4	3,934	0.10%
2020/05/25	6	44.90	2	44.85	45.30	4	3,901	0.10%
2020/05/22	3	45.30	0	0.00	45.00	3	3,892	0.08%
2020/05/21	3	45.38	0	0.00	45.80	3	3,845	0.08%
2020/05/19	48	45.04	0	0.00	45.25	48	3,756	1.28%
2020/05/15	10	44.45	6	44.31	44.35	4	3,640	0.11%
2020/05/13	54	43.95	0	0.00	44.10	54	3,538	1.53%
2020/05/08	4	43.95	2	44.00	43.95	2	3,459	0.06%
2020/05/07	0	0.00	54	43.55	43.90	-54	3,446	-1.57%
2020/05/06	1	43.70	0	0.00	43.55	1	3,443	0.03%
2020/05/05	1	43.80	0	0.00	43.80	1	3,424	0.03%
2020/05/04	1	43.55	8	43.71	43.75	-7	3,409	-0.21%
2020/04/30	0	0.00	7.6	44.68	44.60	-7.6	3,406	-0.22%
2020/04/29	38	44.69	4	44.76	44.65	34	3,369	1.01%
2020/04/28	17	43.66	1	43.80	43.95	16	3,313	0.48%
2020/04/27	0	0.00	1	42.15	42.75	-1	3,294	-0.03%
2020/04/24	2	41.85	0	0.00	41.70	2	3,219	0.06%
2020/04/21	0	0.00	2	41.20	41.20	-2	3,165	-0.06%
2020/04/20	30	41.88	0	0.00	41.85	30	3,117	0.96%
2020/04/15	2	42.13	0	0.00	41.95	2	3,021	0.07%
2020/04/14	0	0.00	1	41.50	41.65	-1	2,977	-0.03%
2020/04/13	48	41.50	0	0.00	41.25	48	2,954	1.62%
2020/04/09	2	41.40	0	0.00	41.30	2	2,923	0.07%
2020/04/08	16	41.38	0	0.00	41.75	16	2,875	0.56%
2020/04/07	2	41.70	0	0.00	41.30	2	2,832	0.07%
2020/04/06	52	42.03	10	42.15	41.95	42	2,735	1.54%
2020/04/01	7	41.93	1	42.00	42.00	6	2,553	0.24%
2020/03/30	1	34.60	2	34.15	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	2	34.45	34.80	-2	2,431	-0.08%
2020/03/25	2	32.50	1	33.40	33.40	1	2,631	0.04%
2020/03/20	4	31.75	3	31.60	31.20	1	2,635	0.04%
2020/03/19	1	30.20	1	30.20	30.10	0	2,616	0.00%
2020/03/18	0	0.00	8	33.94	33.40	-8	2,512	-0.32%
2020/03/17	0.6	34.05	0	0.00	34.05	0.6	2,453	0.02%
2020/03/16	1	37.40	2	36.15	35.90	-1	2,400	-0.04%
2020/03/13	1	36.60	0	0.00	37.45	1	2,383	0.04%
2020/03/12	1	39.50	4	39.76	39.40	-3	2,313	-0.13%
2020/03/11	3	40.60	0	0.00	40.70	3	2,278	0.13%
2020/03/09	4	40.70	3	40.43	40.30	1	2,273	0.04%
2020/02/25	0	0.00	1	41.45	41.75	-1	2,344	-0.04%
2020/02/24	1	42.00	2	42.10	41.85	-1	2,350	-0.04%
2020/02/10	1	42.00	3	41.60	42.00	-2	2,754	-0.07%
2020/02/04	4	41.68	0	0.00	41.70	4	2,775	0.14%
2020/02/03	0	0.00	2	41.43	41.60	-2	2,743	-0.07%
2020/01/31	3	42.52	1	42.30	42.45	2	2,736	0.07%
2020/01/20	0	0.00	5	45.45	45.45	-5	2,685	-0.19%
2020/01/10	0	0.00	3	44.85	44.95	-3	2,826	-0.11%
2020/01/08	0	0.00	6	44.23	44.10	-6	2,905	-0.21%
2020/01/06	1	44.55	0	0.00	44.60	1	2,928	0.03%
2020/01/02	0	0.00	0.8	45.15	45.15	-0.8	2,945	-0.03%
2019/12/30	1	45.60	0	0.00	45.50	1	2,964	0.03%
2019/12/27	0	0.00	3	45.35	45.40	-3	2,945	-0.10%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	1	45.25	1	45.25	45.20	0	2,932	0.00%
2019/12/23	3	44.57	0	0.00	43.90	3	2,739	0.11%
2019/12/20	1	43.90	0.6	44.35	43.90	0.4	2,586	0.02%
2019/12/19	4	44.51	0.2	44.35	44.30	3.8	2,435	0.16%
2019/12/18	10	45.04	1	45.00	44.90	9	2,377	0.38%
2019/12/17	3	45.62	0	0.00	45.60	3	2,336	0.13%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	0	0.00	1	45.45	45.55	-1	2,231	-0.04%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/10	5	45.55	1	45.50	45.65	4	2,205	0.18%
2019/12/05	1	46.10	0	0.00	45.85	1	2,159	0.05%
2019/12/04	0.5	46.10	0	0.00	46.30	0.5	2,119	0.02%
2019/12/02	0	0.00	4	45.75	45.75	-4	2,120	-0.19%
2019/11/29	6.5	45.71	0	0.00	45.60	6.5	2,116	0.31%
2019/11/28	2	46.50	0	0.00	46.35	2	2,073	0.10%
2019/11/27	0	0.00	1	46.45	46.45	-1	2,060	-0.05%
2019/11/25	1	46.75	0	0.00	46.75	1	1,976	0.05%
2019/11/18	2	48.00	0	0.00	47.65	2	1,887	0.11%
2019/11/15	1	48.55	0	0.00	48.15	1	1,869	0.05%
2019/11/14	3	48.35	1	48.40	48.30	2	1,824	0.11%
2019/11/08	0	0.00	2	47.20	47.35	-2	1,751	-0.11%
2019/11/06	2	47.40	1	47.20	47.45	1	1,752	0.06%
2019/11/05	0	0.00	2	46.70	46.70	-2	1,727	-0.12%
2019/11/04	0	0.00	0.3	46.40	46.60	-0.3	1,735	-0.02%
2019/10/31	0.3	46.30	0	0.00	46.50	0.3	1,751	0.02%
2019/10/29	0	0.00	20	46.38	45.90	-20	1,724	-1.16%
2019/10/28	10	46.45	0	0.00	46.60	10	1,706	0.59%
2019/10/25	0	0.00	1	46.45	46.55	-1	1,690	-0.06%
2019/10/24	0.3	46.45	3	46.35	46.75	-2.7	1,682	-0.16%
2019/10/23	1	45.90	1	46.05	45.95	0	1,629	0.00%
2019/10/18	0	0.00	25	45.30	45.50	-25	1,569	-1.59%
2019/10/16	25	44.55	25	44.39	44.45	0	1,472	0.00%
2019/10/15	25	44.19	0	0.00	44.30	25	1,464	1.71%
2019/10/08	0	0.00	3	43.15	43.60	-3	1,423	-0.21%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/04	1	41.80	0	0.00	42.25	1	1,366	0.07%
2019/09/16	3	43.40	0	0.00	43.45	3	1,866	0.16%
2019/09/09	0	0.00	1	43.05	42.95	-1	1,997	-0.05%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/21	5	42.85	0	0.00	42.85	5	2,063	0.24%
2019/08/19	0	0.00	3	42.92	43.05	-3	2,052	-0.15%
2019/08/15	13	43.22	5	43.45	43.40	8	2,022	0.40%
2019/08/14	0	0.00	10	43.15	42.75	-10	1,953	-0.51%
2019/08/12	0	0.00	5.5	41.25	42.40	-5.5	1,881	-0.29%
2019/08/07	1	40.45	0	0.00	40.40	1	1,889	0.05%
2019/08/02	5.5	40.37	0	0.00	40.35	5.5	1,920	0.29%
2019/08/01	10	41.15	0	0.00	41.10	10	1,943	0.51%
2019/07/31	0	0.00	0.2	41.45	41.45	-0.2	1,955	-0.01%
2019/07/30	0	41.50	0	0.00	41.50	0	1,962	0.00%
2019/07/26	0	0.00	0	41.90	41.90	0	1,967	0.00%
2019/07/24	1	41.20	1	41.35	41.05	0	1,976	0.00%
2019/07/22	2	42.05	0	0.00	42.20	2	1,966	0.10%
2019/07/17	0.2	41.40	0	0.00	41.35	0.2	1,998	0.01%
2019/07/01	0	0.00	5	44.60	44.55	-5	2,256	-0.22%
2019/06/20	0	0.00	1	43.95	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	43.60	43.65	-1	1,965	-0.05%
2019/06/13	0	0.00	0.6	41.45	41.45	-0.6	1,904	-0.03%
2019/06/12	0	0.00	1	42.10	42.20	-1	1,923	-0.05%
2019/06/06	0	0.00	2	40.75	40.70	-2	1,889	-0.11%
2019/06/03	0	0.00	1	41.20	41.10	-1	1,872	-0.05%
2019/05/16	2	40.30	0	0.00	40.30	2	1,910	0.10%
2019/05/13	1.5	39.87	0	0.00	39.60	1.5	1,847	0.08%
2019/05/09	7	40.13	1	40.00	39.90	6	1,843	0.33%
2019/04/26	0	0.00	1	41.60	41.65	-1	1,777	-0.06%
2019/04/25	5	41.80	0	0.00	42.00	5	1,769	0.28%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	42.45	0	0.00	42.75	1	1,732	0.06%
2019/04/15	1	43.50	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.70	0	0.00	43.80	1	1,574	0.06%
2019/04/11	2	43.50	0	0.00	43.50	2	1,579	0.13%
2019/04/09	0	0.00	0.1	44.20	44.20	-0.1	1,492	-0.01%
2019/03/29	1	44.85	15	45.70	46.60	-14	1,337	-1.05%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/20	0.5	48.65	1	48.70	48.75	-0.5	1,189	-0.04%
2019/03/19	0	0.00	4	48.60	48.65	-4	1,189	-0.34%
2019/03/18	1	48.35	0	0.00	48.55	1	1,184	0.08%
2019/03/15	0	0.00	0	47.70	47.95	0	1,154	0.00%
2019/03/14	0.2	47.20	0	0.00	47.25	0.2	1,118	0.01%
2019/03/13	0	0.00	4	47.25	47.35	-4	1,136	-0.35%
2019/03/12	0	0.00	11	47.40	47.20	-11	1,147	-0.96%
2019/03/11	1	47.30	0	0.00	47.10	1	1,157	0.09%
2019/02/27	0	0.00	2	48.53	48.50	-2	1,217	-0.16%
2019/01/30	10	46.70	0	0.00	46.50	10	1,222	0.82%
2019/01/25	0	0.00	0.1	46.25	46.30	-0.1	1,207	-0.01%
2019/01/23	0	0.00	1	45.85	46.30	-1	1,212	-0.08%
2019/01/18	0	0.00	13	46.45	46.30	-13	1,242	-1.05%
2019/01/16	2	47.18	2	47.00	46.50	0	1,287	0.00%
2019/01/10	0.2	46.90	0	0.00	47.00	0.2	1,343	0.01%
2019/01/09	0	0.00	11	46.70	46.95	-11	1,367	-0.80%
2019/01/08	2	45.60	0	0.00	45.50	2	1,382	0.14%
2019/01/07	0	0.00	5	45.95	46.20	-5	1,416	-0.35%
2019/01/03	5	45.00	0	0.00	45.00	5	1,621	0.31%
2018/12/26	10	44.40	0	0.00	44.30	10	1,978	0.51%
2018/12/21	0	0.00	1	44.85	45.55	-1	2,192	-0.05%
2018/12/20	1	44.90	0	0.00	44.90	1	2,244	0.04%
2018/12/19	2	46.50	0	0.00	46.50	2	2,298	0.09%
2018/12/14	0.2	47.25	0	0.00	47.25	0.2	2,400	0.01%
2018/12/13	0	0.00	5	47.65	47.90	-5	2,460	-0.20%
2018/12/07	0	0.00	0.2	47.55	47.70	-0.2	2,610	-0.01%
2018/12/05	0	0.00	2	48.60	48.50	-2	2,663	-0.08%
2018/12/03	5	49.00	2	49.05	48.55	3	2,660	0.11%
2018/11/28	1	47.55	0	0.00	48.35	1	2,616	0.04%
2018/11/26	1	47.10	0	0.00	47.00	1	2,633	0.04%
2018/11/21	0	0.00	1	47.85	47.85	-1	2,676	-0.04%
2018/10/24	0	0.00	1	43.90	43.50	-1	3,242	-0.03%
2018/10/18	10	44.90	0	0.00	44.35	10	3,332	0.30%
2018/10/16	12	45.15	20	45.23	44.80	-8	3,318	-0.24%
2018/10/12	10	46.35	10	45.00	46.05	0	3,288	0.00%
2018/10/11	25	46.72	20.2	46.99	45.40	4.8	3,248	0.15%
2018/10/09	0	0.00	1	50.90	50.40	-1	3,134	-0.03%
2018/10/08	7.2	50.79	2	50.50	50.50	5.2	3,142	0.17%
2018/09/25	0	0.00	5	35.58	35.95	-5	3,035	-0.16%
2018/09/21	0	0.00	3	34.98	35.15	-3	2,902	-0.10%
2018/09/20	0	34.55	0	0.00	34.70	0	2,886	0.00%
2018/09/19	0.2	35.10	0	0.00	35.30	0.2	2,877	0.01%
2018/09/17	0	0.00	3	34.85	35.20	-3	2,866	-0.10%
2018/09/14	5	35.00	6	34.76	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	2	34.43	34.80	-2	2,776	-0.07%
2018/09/10	0	0.00	0.2	33.20	33.15	-0.2	2,820	-0.01%
2018/09/06	0	0.00	2	33.80	33.80	-2	2,880	-0.07%
2018/08/31	0	0.00	3	34.60	34.60	-3	2,917	-0.10%
2018/08/30	0	0.00	0	34.35	34.45	0	2,931	0.00%
2018/08/27	3	34.20	0.2	34.10	34.10	2.8	3,138	0.09%
2018/08/24	3	34.30	0	0.00	34.30	3	3,172	0.09%
2018/08/23	0	0.00	1	34.40	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	1	34.45	34.40	-1	3,302	-0.03%
2018/08/21	0	0.00	5	34.25	34.45	-5	3,316	-0.15%
2018/08/20	0	34.15	0	0.00	34.20	0	3,316	0.00%
2018/08/17	0	34.25	0	0.00	34.30	0	3,336	0.00%
2018/08/16	0.1	34.25	0	0.00	34.30	0.1	3,333	0.00%
2018/08/13	1	33.80	3	33.65	33.40	-2	3,246	-0.06%
2018/08/08	3	34.55	0	0.00	34.35	3	3,257	0.09%
2018/08/06	0	0.00	1	34.20	34.20	-1	3,289	-0.03%
2018/08/02	1	33.65	2	33.68	33.55	-1	3,269	-0.03%
2018/08/01	1	34.10	0	0.00	33.70	1	3,259	0.03%
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/24	5	33.45	0	0.00	33.55	5	3,296	0.15%
2018/07/23	2	33.08	0	0.00	33.00	2	3,290	0.06%
2018/07/20	6	34.80	0	0.00	34.90	6	3,248	0.18%
2018/07/19	3	35.10	0	0.00	34.90	3	3,211	0.09%
2018/07/17	0	0.00	2	34.95	35.00	-2	3,197	-0.06%
2018/07/13	0	0.00	2	35.10	35.20	-2	3,289	-0.06%
2018/07/09	2	34.35	0	0.00	34.50	2	3,609	0.06%
2018/07/06	0	0.00	1	33.50	33.50	-1	3,807	-0.03%
2018/07/02	0	0.00	36.1	35.02	34.70	-36.1	4,195	-0.86%
2018/06/29	0	0.00	5	34.65	35.20	-5	4,203	-0.12%
2018/06/28	2	34.70	0	0.00	34.75	2	4,195	0.05%
2018/06/26	1	34.90	0	0.00	35.05	1	4,254	0.02%
2018/06/25	1	36.05	0	0.00	35.65	1	4,274	0.02%
2018/06/19	0	0.00	11	35.90	35.60	-11	4,845	-0.23%
2018/06/13	0	0.00	1	35.95	35.80	-1	4,796	-0.02%
2018/06/12	0	0.00	3	36.10	36.15	-3	4,798	-0.06%
2018/06/07	10	36.90	2	36.85	36.95	8	4,839	0.17%
2018/06/06	1	37.00	2	37.10	37.15	-1	4,844	-0.02%
2018/06/04	2	36.25	1	36.45	36.45	1	4,801	0.02%
2018/05/31	0	0.00	15	35.45	36.15	-15	4,804	-0.31%
2018/05/29	1	35.75	0	0.00	35.65	1	4,747	0.02%
2018/05/24	0.1	35.60	0	0.00	35.60	0.1	4,795	0.00%
2018/05/21	0	0.00	3	35.67	35.80	-3	4,864	-0.06%
2018/05/17	0	0.00	1	35.80	35.60	-1	4,913	-0.02%
2018/05/16	2	35.85	1	35.95	35.80	1	4,922	0.02%
2018/05/15	6	35.61	1	35.90	35.60	5	4,940	0.10%
2018/05/14	10	35.60	1	35.75	35.85	9	5,091	0.18%
2018/05/11	3	35.50	0	0.00	35.55	3	5,102	0.06%
2018/05/10	0	0.00	2	35.55	35.55	-2	5,112	-0.04%
2018/05/09	0	0.00	0.8	35.40	35.45	-0.8	5,117	-0.02%
2018/05/03	2	35.58	0	0.00	35.50	2	5,208	0.04%
2018/05/02	10	36.00	0	0.00	36.00	10	5,291	0.19%
2018/04/30	0	0.00	1	35.55	35.65	-1	5,294	-0.02%
2018/04/19	0	0.00	2	36.18	36.25	-2	5,352	-0.04%
2018/04/17	4	35.81	0	0.00	35.60	4	5,330	0.08%
2018/04/16	0	0.00	0.6	36.40	36.50	-0.6	5,231	-0.01%
2018/04/13	0	0.00	10	36.50	36.50	-10	5,228	-0.19%
2018/04/12	1	36.05	0	0.00	36.20	1	5,221	0.02%
2018/04/11	40	35.92	6	35.95	35.80	34	5,124	0.66%
2018/04/10	0	0.00	0.4	35.45	35.60	-0.4	5,051	-0.01%
2018/04/09	0	0.00	3	35.38	35.40	-3	4,957	-0.06%
2018/03/31	0	0.00	1	34.30	34.10	-1	4,784	-0.02%
2018/03/30	0	0.00	2	34.10	34.10	-2	4,768	-0.04%
2018/03/29	10	34.30	1	34.35	34.30	9	4,727	0.19%
2018/03/28	1	34.00	0	0.00	34.45	1	4,707	0.02%
2018/03/27	13	35.22	29	35.44	34.55	-16	4,635	-0.35%
2018/03/22	0	0.00	8	34.31	34.00	-8	4,039	-0.20%
2018/03/21	0	0.00	4	34.35	34.35	-4	3,971	-0.10%
2018/03/15	4	33.93	9	33.90	33.90	-5	3,810	-0.13%
2018/03/14	15	33.55	0	0.00	33.40	15	3,735	0.40%
2018/03/13	0	0.00	2	33.50	33.55	-2	3,726	-0.05%
2018/03/12	1	33.45	2.2	33.62	33.70	-1.2	3,719	-0.03%
2018/03/08	0	0.00	7	33.86	33.35	-7	3,730	-0.19%
2018/03/07	5	33.10	3	33.30	33.20	2	3,665	0.05%
2018/03/06	1	32.65	0	0.00	32.60	1	3,602	0.03%
2018/03/05	0	0.00	1	32.90	32.35	-1	3,664	-0.03%
2018/03/02	2	32.23	3	32.28	32.40	-1	3,639	-0.03%
2018/03/01	2	32.20	0	0.00	32.50	2	3,660	0.05%
2018/02/27	0	0.00	1	32.55	32.15	-1	3,672	-0.03%
2018/02/23	2	32.35	2	32.35	32.25	0	3,682	0.00%
2018/02/22	1	31.85	0	0.00	32.25	1	3,820	0.03%
2018/02/12	1	30.60	0	0.00	30.95	1	4,479	0.02%
2018/02/09	1	30.20	0	0.00	30.70	1	4,500	0.02%
2018/02/06	100	30.50	0	0.00	30.70	100	4,537	2.20%
2018/02/05	1	32.20	0	0.00	32.45	1	4,464	0.02%
2018/02/02	3	32.85	1	33.05	32.80	2	4,430	0.05%
2018/02/01	0	0.00	0.2	33.10	33.10	-0.2	4,478	0.00%
2018/01/30	0	0.00	1	33.70	33.05	-1	4,627	-0.02%
2018/01/26	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	1.8	33.86	33.95	-1.8	4,586	-0.04%
2018/01/24	3	33.60	0	0.00	33.50	3	4,539	0.07%
2018/01/19	2	33.10	0	0.00	33.20	2	4,683	0.04%
2018/01/16	0	0.00	2	33.90	33.95	-2	4,600	-0.04%
2018/01/15	2	33.70	4	33.69	33.65	-2	4,564	-0.04%
2018/01/11	0	0.00	3	33.38	33.35	-3	4,519	-0.07%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	1	33.15	4	33.29	33.30	-3	4,471	-0.07%
2018/01/05	0	0.00	5	32.95	33.10	-5	4,407	-0.11%
2018/01/04	1	32.50	16	32.55	32.55	-15	4,335	-0.35%
2018/01/03	2	32.35	51	32.40	32.40	-49	4,313	-1.14%
2018/01/02	2	32.00	2	31.90	32.00	0	4,252	0.00%