潤泰新 (9945)-元富-新莊券商分點個股進出

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
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－元富-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-新莊券商分點個股進出
元富-新莊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
2024/12/17	0	0.00	1	44.35	44.00	-1	5,360	-0.02%
2024/12/13	0	0.00	2	45.60	45.10	-2	5,326	-0.04%
2024/12/12	0	0.00	1	46.20	46.20	-1	5,317	-0.02%
2024/12/11	1.3	46.23	1	45.85	45.75	0.3	5,339	0.01%
2024/12/10	0.1	46.05	3	45.95	45.80	-2.9	5,375	-0.05%
2024/12/04	0	45.70	1	45.70	45.80	-1	5,651	-0.02%
2024/12/02	0	0.00	3	45.45	45.40	-3	5,877	-0.05%
2024/11/27	0	0.00	4	45.15	45.00	-4	6,110	-0.07%
2024/11/25	0	0.00	1	46.55	46.50	-1	6,077	-0.02%
2024/11/21	1	46.00	0	0.00	46.05	1	6,169	0.02%
2024/11/20	1	46.40	2	46.55	46.20	-1	6,389	-0.02%
2024/11/14	0	0.00	1	46.15	45.80	-1	7,093	-0.01%
2024/11/13	1	47.65	0	0.00	46.85	1	7,173	0.01%
2024/11/11	1.4	47.75	2	48.30	48.20	-0.6	7,534	-0.01%
2024/10/24	0	0.00	4	46.85	47.05	-4	11,765	-0.03%
2024/10/22	0	0.00	1	47.15	47.25	-1	13,277	-0.01%
2024/10/21	2	48.40	0	0.00	47.45	2	13,604	0.01%
2024/10/18	0	0.00	2	48.30	48.30	-2	14,073	-0.01%
2024/10/17	3	48.20	0	0.00	48.20	3	14,677	0.02%
2024/10/15	0	0.00	2	47.25	47.90	-2	16,422	-0.01%
2024/10/14	0	47.00	0	0.00	46.90	0	16,907	0.00%
2024/10/11	0.4	47.65	0	0.00	47.60	0.4	17,536	0.00%
2024/10/07	1.1	47.76	0	0.00	48.45	1.1	17,842	0.01%
2024/10/04	0	0.00	1	48.45	47.80	-1	17,865	-0.01%
2024/10/01	1	48.55	0	0.00	48.25	1	17,859	0.01%
2024/09/30	0	0.00	1	48.70	48.95	-1	17,881	-0.01%
2024/09/27	2	47.98	2	48.23	48.20	0	17,869	0.00%
2024/09/26	0	0.00	0.1	47.80	48.00	-0.1	17,873	0.00%
2024/09/20	4	47.68	0	0.00	47.50	4	17,966	0.02%
2024/09/19	0	0.00	1.2	48.18	49.25	-1.2	17,660	-0.01%
2024/09/16	0.4	47.00	0	0.00	47.20	0.4	17,591	0.00%
2024/09/12	0.1	46.30	0	0.00	46.50	0.1	17,817	0.00%
2024/09/11	0.4	45.95	0	0.00	45.85	0.4	17,935	0.00%
2024/09/10	0.1	46.05	0	0.00	45.00	0.1	17,986	0.00%
2024/09/09	0	46.00	2	45.80	45.85	-2	18,000	-0.01%
2024/09/05	0.3	46.50	5	46.85	46.75	-4.7	18,399	-0.03%
2024/09/04	0.3	46.75	0	0.00	46.40	0.3	19,016	0.00%
2024/09/03	0	0.00	1	47.60	47.55	-1	19,740	-0.01%
2024/09/02	2	49.08	1	48.40	48.40	1	19,835	0.01%
2024/08/30	3	49.05	3	49.13	49.25	0	19,898	0.00%
2024/08/29	1	48.45	2	48.10	48.20	-1	19,899	-0.01%
2024/08/28	1	48.45	0.1	48.35	48.65	0.9	19,946	0.00%
2024/08/27	0	0.00	4	47.98	48.20	-4	20,300	-0.02%
2024/08/26	0	0.00	4	48.00	47.95	-4	20,457	-0.02%
2024/08/23	1	48.00	0	0.00	48.10	1	20,621	0.00%
2024/08/22	0.8	47.25	0	0.00	47.65	0.8	20,803	0.00%
2024/08/21	8.5	47.90	0	0.00	47.75	8.5	20,698	0.04%
2024/08/20	2	48.60	0.6	48.80	48.60	1.4	20,668	0.01%
2024/08/19	0	0.00	7	49.96	49.80	-7	20,739	-0.03%
2024/08/16	0	0.00	4	50.25	50.30	-4	20,846	-0.02%
2024/08/15	3	50.30	6	49.83	49.25	-3	20,953	-0.01%
2024/08/14	12	50.05	2	50.00	49.85	10	21,276	0.05%
2024/08/13	2	47.93	1	48.00	48.10	1	21,602	0.00%
2024/08/12	5.1	48.21	5	48.10	48.35	0.1	22,421	0.00%
2024/08/09	9.5	47.93	8	47.51	47.20	1.5	23,376	0.01%
2024/08/08	4	46.38	1	46.45	46.60	3	23,865	0.01%
2024/08/07	6.8	46.13	4	46.05	46.10	2.8	24,386	0.01%
2024/08/06	4.3	44.94	4	44.74	44.80	0.3	24,376	0.00%
2024/08/05	3	45.95	10.5	46.62	45.35	-7.5	24,069	-0.03%
2024/08/02	10.2	50.64	13	50.52	49.40	-2.8	23,818	-0.01%
2024/08/01	11	52.31	18	52.48	52.80	-7	23,733	-0.03%
2024/07/31	10	51.34	29	51.22	51.20	-19	24,074	-0.08%
2024/07/30	2	50.10	2.9	50.85	51.50	-0.9	25,394	0.00%
2024/07/29	55	52.13	26	51.45	51.00	29	26,371	0.11%
2024/07/26	9.2	50.55	5	51.12	51.30	4.2	25,852	0.02%
2024/07/23	5	49.19	7.4	49.26	49.80	-2.4	25,150	-0.01%
2024/07/22	14.3	46.74	34	46.69	46.55	-19.7	24,823	-0.08%
2024/07/19	9	48.59	7	47.99	48.05	2	24,512	0.01%
2024/07/18	18	49.40	29	49.98	49.40	-11	24,073	-0.05%
2024/07/17	34	49.08	33	49.09	49.40	1	23,523	0.00%
2024/07/16	4	46.08	18	46.20	46.50	-14	22,641	-0.06%
2024/07/15	5	47.57	11.1	47.11	46.40	-6.1	22,146	-0.03%
2024/07/12	5	47.47	6	47.70	46.70	-1	21,931	0.00%
2024/07/11	0	0.00	1	46.25	45.75	-1	21,284	0.00%
2024/07/10	1.1	44.69	0	0.00	45.30	1.1	21,163	0.01%
2024/07/03	0	45.40	2	45.45	45.35	-2	21,043	-0.01%
2024/07/02	7.2	43.85	0	0.00	44.80	7.2	20,935	0.03%
2024/07/01	3	44.00	3	44.20	44.25	0	20,882	0.00%
2024/06/28	0	0.00	3	44.15	43.60	-3	20,858	-0.01%
2024/06/27	1.1	43.41	5	43.46	43.30	-3.9	20,812	-0.02%
2024/06/26	2.2	44.41	0	0.00	44.00	2.2	20,665	0.01%
2024/06/24	0.3	44.95	0	0.00	44.80	0.3	20,567	0.00%
2024/06/21	1	45.10	0	0.00	44.95	1	20,541	0.00%
2024/06/20	0	0.00	2	45.15	45.45	-2	20,485	-0.01%
2024/06/19	16	45.49	0	0.00	45.35	16	20,455	0.08%
2024/06/18	0.1	45.80	1	46.45	46.00	-0.9	20,390	0.00%
2024/06/13	1	45.60	0	0.00	45.05	1	20,327	0.00%
2024/06/12	1.2	44.39	0	0.00	44.35	1.2	20,310	0.01%
2024/06/11	10	46.82	7	46.30	45.85	3	20,240	0.01%
2024/06/07	17	47.77	26	47.33	47.55	-9	19,610	-0.05%
2024/06/05	5	44.50	0	0.00	45.15	5	18,715	0.03%
2024/06/04	0	0.00	1	44.55	44.90	-1	18,605	-0.01%
2024/06/03	0	0.00	4	44.70	44.70	-4	18,502	-0.02%
2024/05/31	5	45.04	2	44.80	44.60	3	18,451	0.02%
2024/05/30	4.1	44.61	4	43.85	43.85	0.1	18,087	0.00%
2024/05/29	3.1	44.90	2	45.00	44.55	1.1	17,968	0.01%
2024/05/28	0.3	45.40	10.5	45.00	45.40	-10.2	17,733	-0.06%
2024/05/27	5.4	43.80	0	0.00	43.80	5.4	17,509	0.03%
2024/05/24	1.1	43.83	0	0.00	43.65	1.1	17,380	0.01%
2024/05/23	9	43.70	0.1	43.85	43.25	8.9	17,248	0.05%
2024/05/22	2.5	44.72	0	0.00	44.70	2.5	16,941	0.01%
2024/05/21	3	44.67	1	44.65	44.35	2	16,725	0.01%
2024/05/20	9.3	45.27	5	45.23	45.30	4.3	16,394	0.03%
2024/05/17	6.1	47.54	1	48.45	46.60	5.1	15,907	0.03%
2024/05/16	31	47.20	11	47.59	46.90	20	15,266	0.13%
2024/05/15	8.1	46.67	15.5	45.76	46.55	-7.4	14,328	-0.05%
2024/05/14	37.5	43.40	3	42.72	42.65	34.5	13,293	0.26%
2024/05/13	5	43.05	4.1	43.50	43.90	1	12,576	0.01%
2024/05/10	0	0.00	6	40.80	40.50	-6	11,860	-0.05%
2024/05/09	4	40.90	2	40.40	40.20	2	11,642	0.02%
2024/05/08	1	41.80	1	40.60	40.70	0	11,406	0.00%
2024/05/07	10.6	41.73	2.4	41.74	41.80	8.2	11,071	0.07%
2024/05/06	6	43.14	6	43.51	43.10	0	10,526	0.00%
2024/05/03	16	42.10	14	42.62	42.45	2	9,754	0.02%
2024/05/02	22	41.87	6.3	41.37	42.25	15.7	8,177	0.19%
2024/04/30	9	39.24	22	38.84	38.45	-13	6,856	-0.19%
2024/04/29	0	0.00	5	38.25	38.75	-5	6,442	-0.08%
2024/04/26	6	37.64	21	37.79	37.90	-15	6,187	-0.24%
2024/04/25	11	36.77	8	36.80	36.85	3	5,946	0.05%
2024/04/24	0	0.00	13	36.84	36.85	-13	5,939	-0.22%
2024/04/23	0	0.00	18	36.88	36.95	-18	5,998	-0.30%
2024/04/22	22.4	36.23	27	37.03	36.60	-4.6	6,018	-0.08%
2024/04/19	19	36.08	0	0.00	36.15	19	5,776	0.33%
2024/04/18	15.1	36.40	10	36.21	36.45	5.1	5,567	0.09%
2024/04/16	1	34.45	0	0.00	34.45	1	5,263	0.02%
2024/04/12	0.1	34.90	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	5	34.80	0	0.00	34.90	5	5,142	0.10%
2024/04/08	1.1	34.45	0	0.00	34.50	1.1	5,354	0.02%
2024/04/03	4	34.85	0	0.00	34.65	4	5,405	0.07%
2024/03/28	16.1	35.41	0	0.00	35.05	16.1	5,454	0.29%
2024/03/26	1	35.00	0	0.00	35.20	1	5,387	0.02%
2024/03/25	0	0.00	0.2	35.85	35.15	-0.2	5,356	0.00%
2024/03/22	0.5	35.23	0.2	35.05	35.10	0.3	5,335	0.01%
2024/03/21	1.1	35.07	0.2	34.85	35.35	0.9	5,325	0.02%
2024/03/20	8	34.20	8	34.30	34.15	0	5,712	0.00%
2024/03/19	3	34.20	0.2	34.40	34.10	2.8	5,745	0.05%
2024/03/18	7	34.71	0.2	34.90	34.70	6.8	5,617	0.12%
2024/03/15	7	35.02	12	35.00	35.00	-5	5,568	-0.09%
2024/03/14	2	35.45	16	35.30	35.50	-14	5,457	-0.26%
2024/03/12	0	0.00	10	36.45	36.95	-10	5,182	-0.19%
2024/03/11	0	0.00	0.2	36.15	36.40	-0.2	5,193	0.00%
2024/03/08	3	35.80	1	35.85	35.85	2	5,166	0.04%
2024/03/07	2	35.65	0	0.00	35.85	2	5,293	0.04%
2024/03/05	4	35.70	0	0.00	35.65	4	5,284	0.08%
2024/03/04	8.4	35.71	0	0.00	35.65	8.4	5,303	0.16%
2024/03/01	5.1	36.07	0	0.00	36.00	5.1	5,261	0.10%
2024/02/29	2	35.95	0	0.00	36.35	2	5,261	0.04%
2024/02/26	0.4	36.70	0	0.00	36.65	0.4	5,247	0.01%
2024/02/23	0	0.00	1	36.85	36.70	-1	5,259	-0.02%
2024/02/20	0	36.90	0	0.00	36.95	0	5,374	0.00%
2024/02/19	0.1	37.00	0	0.00	37.15	0.1	5,410	0.00%
2024/02/16	4	36.22	0	0.00	36.20	4	5,509	0.07%
2024/02/15	4	35.50	2	35.45	36.10	2	5,583	0.04%
2024/02/05	1.1	35.56	0	0.00	35.75	1.1	5,539	0.02%
2024/02/02	0	0.00	2	36.05	36.05	-2	5,491	-0.04%
2024/01/26	0	0.00	1	36.25	36.35	-1	5,520	-0.02%
2024/01/24	4.4	36.10	0	0.00	36.00	4.4	5,483	0.08%
2024/01/23	1	35.65	0	0.00	35.60	1	5,510	0.02%
2024/01/19	2	35.45	0	0.00	35.45	2	5,473	0.04%
2024/01/18	3	35.07	0	0.00	34.80	3	5,448	0.06%
2024/01/16	3	36.38	0	0.00	35.90	3	5,227	0.06%
2024/01/12	1	36.85	0	0.00	36.90	1	5,129	0.02%
2024/01/10	1	37.35	5	37.01	36.95	-4	5,178	-0.08%
2024/01/05	5	38.30	203	38.00	38.05	-198	5,057	-3.91%	大賣/鉅額交易
2024/01/03	3	38.68	1	38.75	38.70	2	5,005	0.04%
2024/01/02	9	38.12	0.8	39.15	39.25	8.2	4,893	0.17%
2023/12/29	3	37.78	0	0.00	37.75	3	4,681	0.06%
2023/12/28	12	37.75	2	37.50	37.85	10	4,656	0.21%
2023/12/27	4	36.98	0	0.00	37.00	4	4,579	0.09%
2023/12/25	7.4	36.39	0	0.00	36.25	7.4	4,535	0.16%
2023/12/22	27	36.38	0	0.00	36.25	27	4,613	0.59%
2023/12/21	17	36.52	0	0.00	36.40	17	4,779	0.36%
2023/12/20	7	36.90	0	0.00	36.85	7	4,832	0.14%
2023/12/19	9	36.45	0	0.00	36.45	9	4,859	0.19%
2023/12/18	8.1	37.07	0	0.00	37.00	8.1	4,835	0.17%
2023/12/14	0	0.00	1	36.85	36.95	-1	4,295	-0.02%
2023/12/13	2	35.98	0	0.00	35.90	2	4,193	0.05%
2023/12/12	1	36.00	0	0.00	36.20	1	4,244	0.02%
2023/12/11	1	36.40	0	0.00	36.50	1	4,281	0.02%
2023/12/08	3	37.00	0	0.00	36.60	3	4,310	0.07%
2023/12/07	0	0.00	2	37.05	36.90	-2	4,314	-0.05%
2023/12/06	2	37.58	8	37.30	37.30	-6	4,430	-0.14%
2023/12/05	0	0.00	1	36.80	36.75	-1	4,490	-0.02%
2023/12/04	18	36.91	1	36.75	37.15	17	4,754	0.36%
2023/11/29	1	35.75	0	0.00	35.85	1	4,766	0.02%
2023/11/28	0	0.00	0.8	35.75	35.85	-0.8	4,739	-0.02%
2023/11/24	0.4	35.75	15	35.85	35.85	-14.6	4,687	-0.31%
2023/11/22	0.1	35.75	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	0.1	35.95	0	0.00	35.95	0.1	4,810	0.00%
2023/11/20	2	35.90	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0	36.80	0	0.00	36.90	0	4,762	0.00%
2023/11/16	0.4	36.70	0	0.00	36.80	0.4	4,779	0.01%
2023/11/14	14	35.32	6	35.45	35.50	8	4,642	0.17%
2023/11/13	5	34.47	0	0.00	34.70	5	4,594	0.11%
2023/11/08	0.4	34.35	0	0.00	34.45	0.4	4,705	0.01%
2023/11/07	6	34.04	0	0.00	34.10	6	4,720	0.13%
2023/11/03	2	33.90	0	0.00	34.10	2	4,757	0.04%
2023/11/02	3	33.25	0	0.00	33.25	3	4,809	0.06%
2023/10/31	0.1	33.20	0	0.00	32.40	0.1	4,855	0.00%
2023/10/30	0.4	33.26	0	0.00	33.20	0.4	4,859	0.01%
2023/10/27	0.1	33.50	0	0.00	33.40	0.1	4,903	0.00%
2023/10/26	0.1	33.30	0	0.00	33.10	0.1	4,967	0.00%
2023/10/25	2.1	33.75	0	0.00	33.80	2.1	5,042	0.04%
2023/10/24	11.1	33.37	0	0.00	33.55	11.1	5,088	0.22%
2023/10/23	20.1	33.55	0	0.00	33.20	20.1	5,127	0.39%
2023/10/20	8	33.07	0	0.00	33.20	8	5,154	0.16%
2023/10/19	2	33.70	0	0.00	33.40	2	5,153	0.04%
2023/10/18	8	34.53	0	0.00	34.10	8	5,155	0.16%
2023/10/16	0.4	35.35	0	0.00	35.35	0.4	5,203	0.01%
2023/10/13	9	35.58	2	35.65	35.40	7	5,276	0.13%
2023/10/05	0	0.00	2.9	34.33	34.25	-2.9	5,450	-0.05%
2023/10/04	0.5	34.20	0	0.00	34.00	0.5	5,481	0.01%
2023/09/26	3.7	35.37	0	0.00	35.30	3.7	5,428	0.07%
2023/09/25	2.2	36.73	0.5	37.10	36.70	1.7	5,280	0.03%
2023/09/13	0	0.00	1	34.90	34.90	-1	5,230	-0.02%
2023/09/12	1	34.80	1	34.70	35.00	0	5,285	0.00%
2023/09/08	1	34.80	0	0.00	34.80	1	5,338	0.02%
2023/09/07	1	35.25	0	0.00	35.00	1	5,454	0.02%
2023/09/06	1	35.85	3	35.85	35.60	-2	5,452	-0.04%
2023/09/04	2	36.45	0	0.00	36.10	2	5,409	0.04%
2023/09/01	0	0.00	1	36.65	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	1	36.50	36.85	-1	5,542	-0.02%
2023/08/30	1	36.60	2	36.70	36.60	-1	5,703	-0.02%
2023/08/29	22	36.70	3	36.75	36.65	19	5,614	0.34%
2023/08/28	0	0.00	6	35.43	35.70	-6	5,309	-0.11%
2023/08/25	0	0.00	1	34.70	34.50	-1	5,274	-0.02%
2023/08/24	0	0.00	1	33.35	33.30	-1	5,180	-0.02%
2023/08/22	1	33.30	0	0.00	33.35	1	5,227	0.02%
2023/08/21	0.1	33.65	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	1	32.95	0	0.00	33.20	1	5,260	0.02%
2023/08/17	1.4	33.16	0	0.00	33.20	1.4	5,242	0.03%
2023/08/16	1	33.90	0	0.00	33.80	1	5,159	0.02%
2023/08/14	1	34.65	0	0.00	34.55	1	5,142	0.02%
2023/08/11	0	0.00	5	35.25	35.05	-5	5,142	-0.10%
2023/08/08	5	34.99	0	0.00	34.90	5	5,184	0.10%
2023/08/04	1	35.20	0	0.00	35.15	1	5,202	0.02%
2023/08/02	1	35.20	0	0.00	35.10	1	5,198	0.02%
2023/07/31	0	0.00	13	35.90	35.60	-13	5,166	-0.25%
2023/07/28	0.2	35.73	3	35.85	35.60	-2.8	5,157	-0.05%
2023/07/27	0	0.00	15	35.85	36.15	-15	5,139	-0.29%
2023/07/26	0	0.00	2	35.50	35.35	-2	5,079	-0.04%
2023/07/19	2.2	35.16	1	35.30	35.10	1.2	5,134	0.02%
2023/07/18	2.1	35.35	0	0.00	35.25	2.1	5,097	0.04%
2023/07/17	0.4	35.45	3	35.45	35.45	-2.6	5,114	-0.05%
2023/07/06	3	35.73	0	0.00	35.55	3	5,242	0.06%
2023/07/05	2.1	36.15	0	0.00	36.15	2.1	5,169	0.04%
2023/06/30	0	0.00	1	36.05	35.95	-1	5,333	-0.02%
2023/06/26	2	35.95	0	0.00	36.05	2	5,566	0.04%
2023/06/21	0	0.00	1	36.00	35.85	-1	5,604	-0.02%
2023/06/19	0	36.25	0	0.00	36.30	0	5,838	0.00%
2023/06/16	7.4	36.79	1	36.40	36.05	6.4	6,138	0.10%
2023/06/15	0	0.00	5	36.45	36.70	-5	6,667	-0.07%
2023/06/14	1	36.45	0	0.00	36.50	1	6,906	0.01%
2023/06/12	0.2	35.73	0	0.00	35.55	0.2	7,935	0.00%
2023/06/09	0	0.00	1	36.15	36.10	-1	7,948	-0.01%
2023/06/08	2	36.45	3	36.25	36.25	-1	7,979	-0.01%
2023/06/06	16	36.99	0	0.00	37.00	16	7,968	0.20%
2023/06/05	4.1	36.26	1	36.90	36.95	3.1	7,832	0.04%
2023/06/02	1	34.90	0	0.00	35.05	1	7,564	0.01%
2023/05/31	0	0.00	4	35.05	34.90	-4	7,578	-0.05%
2023/05/29	0.1	34.90	0	0.00	35.00	0.1	7,700	0.00%
2023/05/26	1	34.80	0	0.00	34.90	1	7,707	0.01%
2023/05/23	0	0.00	4	35.60	35.70	-4	7,678	-0.05%
2023/05/17	0	35.30	0	0.00	35.35	0	7,640	0.00%
2023/05/16	0.4	35.10	20	35.15	35.10	-19.6	7,567	-0.26%
2023/05/15	2.1	34.06	0	0.00	34.50	2.1	7,585	0.03%
2023/05/12	2	34.80	62	34.82	34.85	-60	7,513	-0.80%
2023/05/10	1	35.60	0	0.00	35.50	1	7,450	0.01%
2023/05/08	0	0.00	22	35.88	35.80	-22	7,447	-0.30%
2023/05/04	0	0.00	29	35.59	35.80	-29	7,481	-0.39%
2023/05/03	1	35.35	3	35.43	35.35	-2	7,492	-0.03%
2023/04/19	0	0.00	2	35.35	35.45	-2	7,673	-0.03%
2023/04/18	1	35.65	0	0.00	35.50	1	7,615	0.01%
2023/04/17	0.4	35.95	0	0.00	35.95	0.4	7,572	0.01%
2023/04/14	2.2	35.86	0	0.00	36.10	2.2	7,546	0.03%
2023/04/12	3	36.12	0	0.00	36.15	3	7,539	0.04%
2023/04/11	0	0.00	15	35.70	35.85	-15	7,476	-0.20%
2023/04/10	2	35.53	0	0.00	35.50	2	7,443	0.03%
2023/04/07	14	35.52	13	35.60	35.65	1	7,407	0.01%
2023/04/06	6	35.27	0	0.00	35.15	6	7,338	0.08%
2023/03/31	0	0.00	3	35.53	35.35	-3	7,291	-0.04%
2023/03/29	6	34.88	81	35.00	34.90	-75	7,244	-1.04%
2023/03/28	1	35.30	0	0.00	35.20	1	7,227	0.01%
2023/03/27	0	0.00	2	35.58	35.50	-2	7,223	-0.03%
2023/03/24	0	0.00	21	35.82	35.85	-21	7,204	-0.29%
2023/03/23	0	0.00	2	35.95	35.85	-2	7,168	-0.03%
2023/03/22	1	35.75	2.1	35.95	35.95	-1.1	7,126	-0.02%
2023/03/21	0.1	35.05	21	35.79	35.65	-20.9	6,984	-0.30%
2023/03/20	26	34.31	450	34.03	34.30	-424	6,702	-6.33%	大賣/鉅額交易
2023/03/17	4.3	36.32	11	36.13	36.25	-6.7	6,127	-0.11%
2023/03/16	44.8	36.34	3.6	36.15	36.25	41.2	5,954	0.69%
2023/03/15	2.1	38.35	0	0.00	38.35	2.1	4,988	0.04%
2023/03/13	5.3	42.83	0	0.00	43.00	5.3	5,011	0.10%
2023/03/10	0.5	43.45	1.2	43.75	43.25	-0.7	5,008	-0.01%
2023/03/08	1.6	43.90	0.3	44.05	44.00	1.3	5,069	0.02%
2023/03/07	0.1	44.10	0	0.00	44.10	0.1	5,083	0.00%
2023/03/06	5	43.35	0	0.00	43.45	5	5,069	0.10%
2023/03/03	4	43.28	0	0.00	43.25	4	5,086	0.08%
2023/03/02	1.1	43.27	0	0.00	43.30	1.1	5,100	0.02%
2023/03/01	5	43.54	6.1	43.60	43.60	-1.1	5,047	-0.02%
2023/02/23	0	0.00	12	44.60	44.50	-12	4,861	-0.25%
2023/02/21	0	0.00	1	44.40	44.40	-1	4,897	-0.02%
2023/02/17	0	44.15	0	0.00	44.10	0	5,103	0.00%
2023/02/16	0.3	44.15	0	0.00	44.10	0.3	5,221	0.01%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/08	22	44.69	10	44.70	44.75	12	5,670	0.21%
2023/02/03	1	45.30	0	0.00	45.10	1	5,764	0.02%
2023/02/01	0	0.00	3	44.90	45.30	-3	5,868	-0.05%
2023/01/31	22	44.86	0	0.00	44.75	22	6,156	0.36%
2023/01/30	0.1	44.65	0	0.00	44.70	0.1	6,185	0.00%
2023/01/17	0	0.00	2	43.70	43.90	-2	6,144	-0.03%
2023/01/16	0.3	43.60	5	43.70	43.55	-4.7	6,200	-0.08%
2023/01/10	2.3	43.22	0	0.00	43.30	2.3	6,394	0.04%
2023/01/09	0	0.00	1.5	43.65	43.75	-1.5	6,410	-0.02%
2023/01/04	0.5	43.35	0	0.00	43.35	0.5	6,948	0.01%
2023/01/03	3	42.75	0	0.00	43.55	3	7,003	0.04%
2022/12/30	0.1	43.25	0	0.00	43.25	0.1	6,996	0.00%
2022/12/28	1.1	43.69	0	0.00	43.15	1.1	7,027	0.01%
2022/12/27	2	43.95	0	0.00	43.90	2	7,143	0.03%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/20	1	42.50	0	0.00	42.50	1	7,291	0.01%
2022/12/16	0.3	44.55	0	0.00	44.40	0.3	7,295	0.00%
2022/12/15	0.3	45.00	0	0.00	45.05	0.3	7,276	0.00%
2022/12/13	1	45.00	0	0.00	44.45	1	7,239	0.01%
2022/12/12	10	44.55	1	44.40	44.35	9	7,191	0.13%
2022/12/09	1.3	44.85	0	0.00	44.85	1.3	7,209	0.02%
2022/12/08	0	0.00	0.6	44.45	44.50	-0.6	7,180	-0.01%
2022/12/07	1	45.30	0	0.00	45.60	1	7,113	0.01%
2022/12/06	1	46.40	0	0.00	46.45	1	6,971	0.01%
2022/12/05	0.3	47.35	0	0.00	47.20	0.3	6,913	0.00%
2022/11/28	0	0.00	1.2	45.18	45.25	-1.2	6,788	-0.02%
2022/11/25	0	0.00	1	45.80	45.35	-1	6,849	-0.01%
2022/11/24	2	45.18	1	45.00	45.20	1	6,829	0.01%
2022/11/18	0	0.00	1	44.30	44.45	-1	6,867	-0.01%
2022/11/17	2.3	43.82	1	43.85	43.95	1.3	6,861	0.02%
2022/11/11	1	44.15	1	43.95	44.65	0	6,548	0.00%
2022/11/10	10	43.20	0	0.00	43.30	10	6,453	0.15%
2022/11/09	20	44.33	2	44.10	43.60	18	6,546	0.27%
2022/11/08	1	41.90	0	0.00	43.45	1	6,489	0.02%
2022/11/04	2.6	40.23	0	0.00	40.70	2.6	6,674	0.04%
2022/11/03	3	40.17	0	0.00	40.35	3	6,784	0.04%
2022/11/02	1.4	40.01	1	40.85	40.90	0.4	6,852	0.01%
2022/10/31	60	39.55	0	0.00	39.60	60	6,907	0.87%
2022/10/28	11	40.18	0	0.00	40.00	11	6,976	0.16%
2022/10/27	14	39.53	4	39.80	40.35	10	7,020	0.14%
2022/10/26	2	58.00	0	0.00	58.00	2	6,861	0.03%
2022/10/25	0	0.00	1	57.50	58.10	-1	7,285	-0.01%
2022/10/24	1.1	60.01	1	60.00	59.00	0.1	7,298	0.00%
2022/10/21	2	60.60	0	0.00	60.40	2	7,271	0.03%
2022/10/19	0.1	59.50	0	0.00	58.80	0.1	7,709	0.00%
2022/10/18	0	0.00	1	57.60	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	5	56.00	57.40	-5	9,704	-0.05%
2022/10/14	2	55.55	2	56.05	56.50	0	9,729	0.00%
2022/10/13	1.1	53.70	2	57.75	54.70	-0.9	10,220	-0.01%
2022/10/12	0.2	55.90	4	55.50	56.60	-3.8	9,827	-0.04%
2022/10/11	2	51.80	3	52.17	51.50	-1	9,732	-0.01%
2022/10/07	1.1	53.17	1	53.80	53.60	0.1	9,688	0.00%
2022/10/06	1	53.10	0	0.00	53.10	1	9,659	0.01%
2022/10/05	2	51.45	0	0.00	51.40	2	9,655	0.02%
2022/10/04	0.4	50.28	0	0.00	50.30	0.4	9,677	0.00%
2022/09/28	1	51.00	0	0.00	50.60	1	9,600	0.01%
2022/09/26	3.3	53.27	2	54.70	53.50	1.3	9,574	0.01%
2022/09/23	2	56.40	0	0.00	56.10	2	9,574	0.02%
2022/09/22	2	57.50	0	0.00	56.50	2	9,599	0.02%
2022/09/21	2	58.10	0	0.00	58.40	2	9,561	0.02%
2022/09/19	2	58.60	1	58.20	58.00	1	9,556	0.01%
2022/09/16	0	59.80	1	59.60	59.80	-1	9,573	-0.01%
2022/09/15	0.2	60.40	0.5	60.40	60.30	-0.3	9,578	0.00%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/13	1	60.80	0	0.00	60.70	1	9,604	0.01%
2022/09/12	0.2	60.30	0	0.00	60.30	0.2	9,658	0.00%
2022/09/08	1	58.20	3	59.77	60.30	-2	9,752	-0.02%
2022/09/07	1.2	58.06	0	0.00	58.00	1.2	9,759	0.01%
2022/09/06	5	59.94	0	0.00	60.00	5	9,736	0.05%
2022/09/01	3	60.70	0	0.00	61.30	3	9,779	0.03%
2022/08/31	0.1	63.50	0	0.00	63.10	0.1	9,717	0.00%
2022/08/26	41	64.28	0	0.00	64.30	41	9,730	0.42%
2022/08/23	1	62.50	1	62.50	61.80	0	9,953	0.00%
2022/08/16	40	63.25	2	63.20	63.50	38	9,996	0.38%
2022/08/15	5.1	64.56	0	0.00	64.90	5.1	9,864	0.05%
2022/08/12	1.3	63.32	0	0.00	63.00	1.3	9,811	0.01%
2022/08/11	1	63.00	3	63.73	64.50	-2	9,774	-0.02%
2022/08/10	23	61.29	6	61.60	61.50	17	9,669	0.18%
2022/08/09	2	58.80	0	0.00	60.00	2	9,575	0.02%
2022/08/05	0	0.00	6	57.10	57.70	-6	9,675	-0.06%
2022/08/04	5.5	55.42	0	0.00	56.00	5.5	9,803	0.06%
2022/08/03	3.3	56.78	0	0.00	56.40	3.3	9,749	0.03%
2022/08/02	4	58.15	0	0.00	57.90	4	9,726	0.04%
2022/08/01	61	57.10	293	55.62	57.90	-232	9,782	-2.37%	大賣/鉅額交易
2022/07/29	1	54.80	100.2	54.80	54.80	-99.2	9,333	-1.06%
2022/07/28	0	0.00	2	60.60	60.80	-2	9,592	-0.02%
2022/07/27	4	59.95	1	60.60	60.80	3	9,631	0.03%
2022/07/26	3.2	61.04	68.4	60.60	61.10	-65.2	9,605	-0.68%
2022/07/25	206	58.12	8	58.35	59.60	198	9,320	2.12%	大買/鉅額交易
2022/07/22	18.2	57.90	335	55.03	58.00	-316.8	9,034	-3.51%	大賣/鉅額交易
2022/07/21	0.4	59.20	0	0.00	59.20	0.4	8,254	0.00%
2022/07/20	4	65.73	23.4	72.58	65.70	-19.4	8,214	-0.24%
2022/07/19	1.2	72.65	1	72.90	72.90	0.2	7,723	0.00%
2022/07/18	1	72.70	0	0.00	72.80	1	7,758	0.01%
2022/07/15	1	71.00	2	70.80	70.90	-1	7,754	-0.01%
2022/07/13	1	70.80	0	0.00	71.20	1	7,796	0.01%
2022/07/12	6.1	69.23	0	0.00	69.10	6.1	7,877	0.08%
2022/07/11	0.3	69.97	0	0.00	69.40	0.3	7,850	0.00%
2022/07/08	1	71.50	0	0.00	70.90	1	7,817	0.01%
2022/07/07	0.2	71.20	0	0.00	71.00	0.2	7,858	0.00%
2022/07/05	1	70.90	1	71.40	71.40	0	8,002	0.00%
2022/06/23	1	71.60	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	72.70	0	0.00	72.70	1	8,246	0.01%
2022/06/21	3	74.10	0	0.00	74.40	3	8,256	0.04%
2022/06/20	0.1	74.00	0	0.00	72.60	0.1	8,320	0.00%
2022/06/17	14	74.59	0	0.00	74.30	14	8,386	0.17%
2022/06/14	0	77.30	0	0.00	77.30	0	8,740	0.00%
2022/06/13	23	76.46	0	0.00	75.70	23	8,821	0.26%
2022/06/09	0	0.00	2	78.30	78.40	-2	8,756	-0.02%
2022/06/07	1	77.40	10	77.20	77.80	-9	8,799	-0.10%
2022/06/06	0.2	77.60	0	0.00	77.60	0.2	8,844	0.00%
2022/06/01	3	76.47	1	76.20	76.10	2	9,142	0.02%
2022/05/27	10	72.70	1	73.00	72.80	9	8,955	0.10%
2022/05/26	2	72.00	3	72.77	72.00	-1	9,021	-0.01%
2022/05/25	1	71.90	0	0.00	72.50	1	9,173	0.01%
2022/05/24	3	72.33	0	0.00	71.70	3	9,462	0.03%
2022/05/23	0	0.00	1	72.70	72.70	-1	9,605	-0.01%
2022/05/20	15	72.50	1	72.40	72.70	14	9,745	0.14%
2022/05/19	1	72.10	1	72.00	71.90	0	9,872	0.00%
2022/05/18	6.1	71.79	0	0.00	73.80	6.1	9,887	0.06%
2022/05/17	11.1	70.34	1	71.20	71.30	10.1	9,881	0.10%
2022/05/16	1	70.30	24	71.15	70.20	-23	9,838	-0.23%
2022/05/12	23	71.42	5	72.46	69.80	18	9,667	0.19%
2022/05/11	10	73.60	15	74.05	73.40	-5	9,487	-0.05%
2022/05/10	10.2	73.70	17	73.47	74.30	-6.8	9,478	-0.07%
2022/05/09	0	0.00	49	74.99	74.00	-49	9,401	-0.52%
2022/05/06	10.1	76.04	1	76.60	76.40	9.1	9,293	0.10%
2022/05/05	14	77.51	20.7	78.26	77.70	-6.7	9,294	-0.07%
2022/05/03	0	0.00	0.5	80.00	79.60	-0.5	8,877	-0.01%
2022/04/29	0	0.00	2	78.05	78.30	-2	8,755	-0.02%
2022/04/28	1	77.80	0	0.00	77.50	1	8,743	0.01%
2022/04/27	23	77.62	1.2	78.24	78.90	21.8	8,590	0.25%
2022/04/25	0	68.00	0	0.00	67.80	0	7,794	0.00%
2022/04/22	7	69.00	0.1	69.20	69.10	6.9	7,749	0.09%
2022/04/21	1.1	70.10	0	0.00	69.90	1.1	7,781	0.01%
2022/04/20	17.1	70.25	3	70.90	70.30	14.1	7,799	0.18%
2022/04/19	1	70.20	1	70.50	70.20	0	7,905	0.00%
2022/04/18	8.2	70.68	0	0.00	69.80	8.2	8,173	0.10%
2022/04/15	1	72.80	1	72.50	72.50	0	8,063	0.00%
2022/04/14	1.1	73.91	1	74.50	73.80	0.1	8,033	0.00%
2022/04/13	5	74.20	0	0.00	74.30	5	8,065	0.06%
2022/04/12	4.2	74.36	52	74.65	73.20	-47.9	8,002	-0.60%
2022/04/11	5	77.98	6	78.20	77.80	-1	7,785	-0.01%
2022/04/08	0.2	79.10	0	0.00	79.10	0.2	7,767	0.00%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/04/01	26	79.10	0.1	79.20	79.10	26	7,626	0.34%
2022/03/31	0	0.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	41	79.72	0	0.00	79.10	41	7,624	0.54%
2022/03/29	10	77.70	0	0.00	79.20	10	7,527	0.13%
2022/03/28	10	76.15	0	0.00	77.20	10	7,434	0.13%
2022/03/25	12	76.88	6.1	75.82	77.20	6	7,414	0.08%
2022/03/23	2	74.70	3	74.70	74.90	-1	7,250	-0.01%
2022/03/22	1	72.00	41	72.75	73.60	-40	7,157	-0.56%
2022/03/21	0	0.00	16	72.26	71.90	-16	7,055	-0.23%
2022/03/18	0	0.00	28	72.38	73.00	-28	6,990	-0.40%
2022/03/17	0	0.00	11	70.53	70.80	-11	6,786	-0.16%
2022/03/16	0	0.00	96	70.17	70.10	-96	6,737	-1.42%
2022/03/14	0.1	72.30	0	0.00	72.10	0.1	6,578	0.00%
2022/03/11	0	72.10	1	72.30	72.10	-1	6,614	-0.01%
2022/03/10	0	71.90	0	0.00	71.90	0	6,630	0.00%
2022/03/09	3.3	69.12	5	68.20	69.90	-1.7	6,627	-0.03%
2022/03/08	6.1	68.65	2	68.10	67.60	4.1	6,590	0.06%
2022/03/07	5	70.70	4	71.65	70.60	1	6,421	0.02%
2022/03/04	4	73.53	0	0.00	73.30	4	6,411	0.06%
2022/03/03	2	73.30	1	73.70	73.60	1	6,550	0.02%
2022/03/02	1	71.20	0	0.00	72.40	1	6,620	0.02%
2022/03/01	12	71.50	1	71.90	72.00	11	6,599	0.17%
2022/02/25	8.2	71.30	8	71.00	71.60	0.2	6,532	0.00%
2022/02/24	7.1	72.63	0	0.00	71.50	7.1	6,388	0.11%
2022/02/23	0	0.00	16	74.26	74.40	-16	6,141	-0.26%
2022/02/22	0	0.00	1	71.10	71.80	-1	6,098	-0.02%
2022/02/21	2	70.40	3	71.80	71.90	-1	5,982	-0.02%
2022/02/18	11	69.77	0	0.00	69.90	11	5,863	0.19%
2022/02/16	0	0.00	2	67.80	67.80	-2	5,947	-0.03%
2022/02/15	1	67.50	0	0.00	67.50	1	6,047	0.02%
2022/02/14	12.1	67.50	0	0.00	67.50	12.1	6,087	0.20%
2022/02/11	11	68.85	0	0.00	68.90	11	6,110	0.18%
2022/02/10	0	0.00	11	68.37	68.80	-11	6,203	-0.18%
2022/02/09	10	67.50	0	0.00	67.70	10	6,179	0.16%
2022/02/08	5	67.60	0	0.00	67.70	5	6,283	0.08%
2022/02/07	1.2	66.36	0.1	66.70	67.20	1.1	6,266	0.02%
2022/01/26	0	0.00	4	63.80	63.70	-4	6,224	-0.06%
2022/01/25	6	63.65	0	0.00	63.40	6	6,480	0.09%
2022/01/24	2	64.10	0	0.00	64.40	2	6,577	0.03%
2022/01/21	2	64.80	0	0.00	64.80	2	6,731	0.03%
2022/01/20	4	65.95	3	66.33	66.30	1	6,874	0.01%
2022/01/19	2.1	66.02	0	0.00	66.00	2.1	7,402	0.03%
2022/01/18	1.4	66.70	0	0.00	67.00	1.4	7,750	0.02%
2022/01/17	0	0.00	3	66.87	66.80	-3	7,872	-0.04%
2022/01/14	5.5	66.03	0	0.00	66.00	5.5	8,057	0.07%
2022/01/13	2	66.50	1	66.80	67.00	1	8,087	0.01%
2022/01/11	14	66.76	10	66.60	67.00	4	7,972	0.05%
2022/01/10	5	63.00	0	0.00	63.90	5	7,738	0.06%
2022/01/07	2.2	63.04	1	62.90	62.80	1.2	7,732	0.02%
2022/01/05	1	63.10	0	0.00	63.10	1	7,746	0.01%
2022/01/04	0	0.00	2	63.00	63.20	-2	7,864	-0.03%
2022/01/03	5	63.60	0	0.00	63.60	5	7,931	0.06%
2021/12/30	0	0.00	21	63.80	63.80	-21	7,940	-0.26%
2021/12/29	0	0.00	11	63.63	63.50	-11	8,031	-0.14%
2021/12/28	4	62.90	20.1	63.00	63.00	-16.1	8,085	-0.20%
2021/12/27	3	63.17	0	0.00	63.00	3	8,192	0.04%
2021/12/24	0	0.00	10	63.34	63.30	-10	8,294	-0.12%
2021/12/23	3	62.40	2	62.40	62.50	1	8,336	0.01%
2021/12/22	3.1	62.40	4	62.65	62.00	-1	8,446	-0.01%
2021/12/21	1	62.50	0	0.00	62.40	1	8,678	0.01%
2021/12/15	11	61.82	0	0.00	61.90	11	10,653	0.10%
2021/12/14	0.1	61.20	16	61.93	61.00	-15.9	10,919	-0.15%
2021/12/13	4	61.88	60	62.10	61.60	-56	11,008	-0.51%
2021/12/08	1	64.50	4	64.20	64.10	-3	11,789	-0.03%
2021/12/07	0.2	64.40	0	0.00	64.40	0.2	12,028	0.00%
2021/12/06	1.1	63.02	0	0.00	63.00	1.1	12,160	0.01%
2021/12/03	1.1	63.72	0	0.00	63.40	1.1	12,276	0.01%
2021/12/02	1.1	63.68	1	63.80	63.70	0.1	12,428	0.00%
2021/12/01	2	64.10	0	0.00	64.80	2	12,676	0.02%
2021/11/30	0	0.00	0.2	65.10	64.20	-0.2	12,675	0.00%
2021/11/29	17	63.61	3	64.10	63.80	14	12,668	0.11%
2021/11/26	23.1	65.59	11	65.01	64.90	12.1	12,667	0.10%
2021/11/25	1.1	66.92	0	0.00	66.70	1.1	12,678	0.01%
2021/11/19	12	68.13	0	0.00	67.10	12	12,660	0.09%
2021/11/18	2	68.75	0	0.00	68.70	2	12,521	0.02%
2021/11/17	0	0.00	6	68.82	68.90	-6	12,501	-0.05%
2021/11/16	10	68.50	2	68.50	68.50	8	12,484	0.06%
2021/11/15	7.1	69.37	15	69.95	69.00	-7.9	12,470	-0.06%
2021/11/12	7	67.73	14.4	67.34	68.50	-7.4	12,312	-0.06%
2021/11/11	23	66.58	0	0.00	66.70	23	12,278	0.19%
2021/11/10	18.8	67.37	2	67.60	66.80	16.8	12,311	0.14%
2021/11/09	17	66.69	0	0.00	67.50	17	12,330	0.14%
2021/11/08	4.2	67.56	0	0.00	67.50	4.2	12,253	0.03%
2021/11/05	5.1	66.69	0	0.00	67.00	5.1	12,270	0.04%
2021/11/03	0	0.00	3	69.43	69.60	-3	12,059	-0.02%
2021/11/02	48.1	69.18	6	68.50	68.20	42.1	11,962	0.35%
2021/11/01	22	70.85	6	71.08	70.90	16	11,713	0.14%
2021/10/29	3	71.13	0	0.00	70.90	3	11,593	0.03%
2021/10/28	11.3	69.96	7	69.81	69.90	4.3	11,409	0.04%
2021/10/27	23.1	68.64	13.5	69.14	69.90	9.6	11,209	0.09%
2021/10/26	3	66.50	23	64.51	67.20	-20	10,637	-0.19%
2021/10/25	2	61.20	1	61.80	61.90	1	10,289	0.01%
2021/10/22	32.1	60.71	5	60.28	60.80	27.1	10,202	0.27%
2021/10/21	2	58.20	3	58.40	58.20	-1	10,106	-0.01%
2021/10/20	13.5	56.75	0	0.00	57.30	13.5	10,103	0.13%
2021/10/18	0	56.50	0	0.00	56.40	0	10,314	0.00%
2021/10/15	0.1	55.30	0	0.00	55.20	0.1	10,382	0.00%
2021/10/14	11	54.68	0	0.00	54.50	11	10,443	0.11%
2021/10/13	4	54.80	1	54.30	54.80	3	10,588	0.03%
2021/10/12	0.1	55.80	1	55.50	55.30	-0.9	10,583	-0.01%
2021/10/08	1	56.60	0	0.00	56.80	1	10,518	0.01%
2021/10/07	0.3	56.60	0	0.00	56.40	0.3	10,529	0.00%
2021/10/06	3.2	56.08	3	56.93	55.30	0.2	10,674	0.00%
2021/10/05	6	54.72	1	55.20	56.00	5	10,724	0.05%
2021/10/04	1.1	56.06	0	0.00	55.30	1.1	10,856	0.01%
2021/10/01	15.1	56.06	5	56.00	56.00	10.1	11,058	0.09%
2021/09/30	17	57.71	0	0.00	57.40	17	11,098	0.15%
2021/09/29	8	57.48	5	57.58	57.40	3	11,014	0.03%
2021/09/28	1	56.90	0.5	57.00	57.90	0.5	10,929	0.00%
2021/09/27	74	57.29	0	0.00	56.10	74	10,701	0.69%
2021/09/24	20.1	60.42	0	0.00	59.80	20.1	10,230	0.20%
2021/09/23	97.2	61.18	14	61.39	61.10	83.2	9,950	0.84%
2021/09/22	13	81.42	20	83.38	82.30	-7	9,324	-0.08%
2021/09/17	3	84.13	13	85.25	85.00	-10	9,002	-0.11%
2021/09/16	15	84.13	3	84.87	83.90	12	8,754	0.14%
2021/09/15	1	84.70	2	84.25	84.60	-1	8,643	-0.01%
2021/09/14	3	81.89	2	80.80	83.50	1	8,435	0.01%
2021/09/13	8	83.95	3	81.10	81.50	5	8,187	0.06%
2021/09/10	1	80.40	4	80.60	81.20	-3	7,808	-0.04%
2021/09/09	0	0.00	1.1	75.55	78.50	-1.1	7,588	-0.01%
2021/09/08	7	75.39	1.1	75.15	75.10	5.9	7,397	0.08%
2021/09/07	3	73.60	0	0.00	76.10	3	7,242	0.04%
2021/09/06	9.2	73.27	0	0.00	73.60	9.2	7,053	0.13%
2021/09/03	5	69.80	0.1	69.80	69.90	4.9	6,790	0.07%
2021/09/02	13.1	69.73	0	0.00	69.40	13.1	6,743	0.19%
2021/09/01	38	71.33	12	71.20	71.30	26	6,592	0.39%
2021/08/31	1	67.10	1	69.40	69.30	0	6,396	0.00%
2021/08/30	2	67.40	0	0.00	67.60	2	6,261	0.03%
2021/08/26	1	65.50	0	0.00	65.30	1	6,145	0.02%
2021/08/20	18	63.03	0	0.00	63.00	18	6,168	0.29%
2021/08/19	3	64.90	0	0.00	63.60	3	6,197	0.05%
2021/08/18	4	63.73	1	64.80	65.40	3	6,155	0.05%
2021/08/17	7	64.70	5	63.60	63.50	2	6,094	0.03%
2021/08/16	0.1	66.00	1	67.70	65.90	-0.9	6,041	-0.02%
2021/08/13	0	0.00	0.1	67.90	67.80	-0.1	5,959	0.00%
2021/08/12	10	67.00	0	0.00	67.00	10	5,897	0.17%
2021/08/11	0	0.00	20	64.80	65.30	-20	5,920	-0.34%
2021/08/10	2	64.90	0	0.00	64.50	2	5,951	0.03%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/03	3	63.67	0	0.00	64.30	3	6,917	0.04%
2021/07/30	20	62.60	1	62.70	62.40	19	6,997	0.27%
2021/07/29	3.1	62.19	0	0.00	62.20	3.1	7,027	0.04%
2021/07/28	5	60.74	0	0.00	61.40	5	7,070	0.07%
2021/07/27	7	62.94	1	62.50	62.10	6	7,230	0.08%
2021/07/26	4	65.03	1.3	64.90	64.80	2.7	7,176	0.04%
2021/07/23	8	65.39	10	65.30	66.40	-2	7,135	-0.03%
2021/07/22	0.3	65.00	0	0.00	65.00	0.3	6,977	0.00%
2021/07/21	16	64.51	0	0.00	65.10	16	6,938	0.23%
2021/07/20	5	65.54	1	65.50	65.80	4	6,906	0.06%
2021/07/19	29	66.55	0	0.00	66.60	29	6,888	0.42%
2021/07/16	20	65.50	0	0.00	65.60	20	6,921	0.29%
2021/07/15	31	64.54	1	64.00	64.80	30	6,945	0.43%
2021/07/14	10.1	62.83	0	0.00	63.30	10.1	6,955	0.14%
2021/07/13	4	64.03	1	65.40	64.00	3	7,001	0.04%
2021/07/09	36	62.63	1	62.90	62.90	35	6,865	0.51%
2021/07/08	45	61.90	11	62.63	62.90	34	6,744	0.50%
2021/07/07	12	59.24	0	0.00	59.10	12	6,524	0.18%
2021/07/05	10.1	56.60	0	0.00	56.70	10.1	6,492	0.16%
2021/07/02	28	56.61	0	0.00	56.40	28	6,586	0.43%
2021/07/01	5	56.60	0	0.00	56.60	5	6,649	0.08%
2021/06/29	7	57.34	0	0.00	56.70	7	6,807	0.10%
2021/06/28	25.1	57.44	2	57.05	57.60	23.1	6,848	0.34%
2021/06/25	20	54.85	3	54.70	54.80	17	6,779	0.25%
2021/06/23	10	54.00	0	0.00	54.00	10	7,402	0.14%
2021/06/22	20	53.90	0	0.00	53.80	20	7,489	0.27%
2021/06/21	10	53.65	1	54.10	53.90	9	7,565	0.12%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	5	53.20	8	53.30	53.20	-3	7,575	-0.04%
2021/06/16	30	53.38	0	0.00	53.40	30	7,669	0.39%
2021/06/15	0	0.00	5	53.60	53.70	-5	7,756	-0.06%
2021/06/11	10	53.20	0	0.00	53.20	10	7,884	0.13%
2021/05/31	1	52.50	0	0.00	52.50	1	8,689	0.01%
2021/05/28	0	0.00	1	52.40	52.40	-1	8,738	-0.01%
2021/05/27	1.1	51.62	0	0.00	52.00	1.1	8,795	0.01%
2021/05/20	5	51.00	0	0.00	51.00	5	9,068	0.06%
2021/05/17	3	49.35	2	49.65	48.45	1	8,988	0.01%
2021/05/13	10	48.75	6.3	48.67	49.85	3.7	8,642	0.04%
2021/05/12	13	52.28	1	50.00	50.20	12	8,526	0.14%
2021/05/11	24	53.89	8	53.43	53.80	16	8,165	0.20%
2021/05/10	1	53.80	1	54.40	54.60	0	7,961	0.00%
2021/05/06	1	53.00	11	52.80	53.00	-10	7,904	-0.13%
2021/05/05	1	53.00	0	0.00	52.50	1	7,852	0.01%
2021/05/04	27	53.29	21.1	52.41	52.20	5.9	7,773	0.08%
2021/05/03	1.1	53.01	11	52.99	53.10	-9.9	7,497	-0.13%
2021/04/29	5	53.22	0	0.00	53.10	5	7,427	0.07%
2021/04/27	1.1	53.62	1	54.00	54.10	0.1	7,421	0.00%
2021/04/26	0	0.00	2	54.15	54.30	-2	7,393	-0.03%
2021/04/22	2	52.80	10	53.60	52.70	-8	7,311	-0.11%
2021/04/20	0	0.00	1	53.00	53.10	-1	7,055	-0.01%
2021/04/19	10	52.60	0	0.00	53.10	10	7,025	0.14%
2021/04/16	0	0.00	4	50.50	51.40	-4	6,894	-0.06%
2021/04/15	1	49.95	1	50.20	50.10	0	6,783	0.00%
2021/04/14	7	49.72	0	0.00	49.55	7	6,728	0.10%
2021/04/13	2	50.20	0	0.00	49.85	2	6,716	0.03%
2021/04/12	4	49.79	8	49.90	49.95	-4	6,649	-0.06%
2021/04/09	1	49.45	1	49.30	49.45	0	6,629	0.00%
2021/04/08	0	0.00	1	50.10	49.80	-1	6,544	-0.02%
2021/04/06	1.1	49.95	0	0.00	50.00	1.1	6,395	0.02%
2021/04/01	0	0.00	4	49.39	49.60	-4	6,285	-0.06%
2021/03/31	1	49.50	1	49.55	49.50	0	6,175	0.00%
2021/03/30	1	48.30	88	48.90	48.90	-87	6,036	-1.44%
2021/03/29	66.1	48.17	99	49.48	48.85	-32.9	5,902	-0.56%
2021/03/26	2	45.53	6	45.65	45.75	-4	5,279	-0.08%
2021/03/24	1	44.85	0	0.00	44.40	1	5,136	0.02%
2021/03/23	20	45.00	0	0.00	45.20	20	5,052	0.40%
2021/03/22	21	44.58	0	0.00	44.85	21	5,014	0.42%
2021/03/19	2	44.25	61	44.25	44.55	-59	4,970	-1.19%
2021/03/18	1	45.50	0	0.00	45.15	1	4,895	0.02%
2021/03/17	3	45.20	2	45.25	45.30	1	4,839	0.02%
2021/03/16	0	0.00	2	44.35	44.40	-2	4,730	-0.04%
2021/03/15	10	43.25	6	43.38	43.75	4	4,852	0.08%
2021/03/12	2	43.65	10	43.15	43.30	-8	4,930	-0.16%
2021/03/11	5	43.80	0	0.00	43.80	5	4,909	0.10%
2021/03/10	2	43.70	1	43.85	43.85	1	4,774	0.02%
2021/03/05	70	42.21	0	0.00	42.15	70	4,621	1.51%
2021/03/04	0	0.00	20	42.25	42.20	-20	4,853	-0.41%
2021/03/03	0.1	42.00	0	0.00	42.05	0.1	4,788	0.00%
2021/02/23	8	41.68	0	0.00	41.75	8	4,563	0.18%
2021/02/18	0	0.00	2.5	40.80	40.90	-2.5	4,534	-0.06%
2021/02/05	0	0.00	1	39.45	39.50	-1	4,506	-0.02%
2021/02/03	2	39.10	0	0.00	39.10	2	4,711	0.04%
2021/01/29	1	38.90	0	0.00	38.75	1	4,864	0.02%
2021/01/27	0	0.00	1	39.75	39.50	-1	4,832	-0.02%
2021/01/26	2	39.50	5	39.60	39.50	-3	4,866	-0.06%
2021/01/22	10	39.50	0	0.00	39.60	10	4,948	0.20%
2021/01/20	1	39.35	0	0.00	39.35	1	5,139	0.02%
2021/01/14	0	0.00	0.5	40.70	40.70	-0.5	5,366	-0.01%
2021/01/12	0	0.00	15	40.57	40.50	-15	5,374	-0.28%
2021/01/08	5	40.30	0	0.00	40.35	5	5,361	0.09%
2021/01/05	2	40.75	0	0.00	40.70	2	5,327	0.04%
2020/12/29	0	0.00	45	40.65	40.60	-45	5,378	-0.84%
2020/12/28	0.1	40.55	1.6	40.55	40.55	-1.5	5,409	-0.03%
2020/12/23	10	40.15	0	0.00	40.10	10	5,534	0.18%
2020/12/14	0	0.00	5	40.60	40.45	-5	5,559	-0.09%
2020/12/08	0	0.00	4	41.20	41.20	-4	5,326	-0.08%
2020/12/07	0	0.00	2	41.90	41.75	-2	5,223	-0.04%
2020/12/03	0	0.00	5	41.40	41.45	-5	5,148	-0.10%
2020/12/01	10	41.75	0	0.00	41.65	10	5,124	0.20%
2020/11/27	0.1	41.30	0	0.00	41.35	0.1	4,872	0.00%
2020/11/09	2	40.23	0	0.00	40.20	2	6,776	0.03%
2020/11/04	1	39.85	1	40.05	40.00	0	6,756	0.00%
2020/11/02	0	0.00	0	39.55	39.70	0	6,788	0.00%
2020/10/29	6	39.82	1	39.60	40.05	5	6,757	0.07%
2020/10/28	0	0.00	1	41.00	40.55	-1	6,752	-0.01%
2020/10/27	4.1	40.98	5	40.09	41.05	-0.9	6,679	-0.01%
2020/10/26	5	38.80	0	0.00	38.75	5	6,324	0.08%
2020/10/16	10	38.50	0	0.00	38.20	10	6,513	0.15%
2020/10/08	1	39.50	0	0.00	39.30	1	6,856	0.01%
2020/09/29	2.1	38.78	48.5	38.83	38.85	-46.4	6,951	-0.67%
2020/09/28	0	0.00	2	39.40	39.40	-2	6,890	-0.03%
2020/09/25	2	39.30	0	0.00	39.30	2	6,921	0.03%
2020/09/24	1	39.50	0	0.00	39.40	1	6,959	0.01%
2020/09/21	1	41.40	0	0.00	41.40	1	7,034	0.01%
2020/09/17	0	0.00	30	41.50	41.50	-30	7,064	-0.42%
2020/09/16	0	0.00	1	41.55	41.65	-1	7,082	-0.01%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/14	0	0.00	2	41.50	41.55	-2	7,072	-0.03%
2020/09/09	0	0.00	3	41.40	41.40	-3	7,137	-0.04%
2020/09/08	1	41.50	0	0.00	41.40	1	7,177	0.01%
2020/09/07	2	41.30	39	41.90	41.45	-37	7,272	-0.51%
2020/09/03	10	41.90	0	0.00	41.80	10	7,475	0.13%
2020/09/02	3	41.90	0	0.00	41.45	3	7,464	0.04%
2020/09/01	5	41.88	1	42.35	41.85	4	7,474	0.05%
2020/08/31	2.1	42.58	0	0.00	43.20	2.1	7,377	0.03%
2020/08/28	0	0.00	0.1	42.30	42.20	-0.1	7,189	0.00%
2020/08/27	1	40.10	0	0.00	40.05	1	7,080	0.01%
2020/08/25	0	0.00	2	39.10	39.00	-2	6,912	-0.03%
2020/08/24	3	37.87	0	0.00	37.85	3	6,825	0.04%
2020/08/20	15	37.33	16	38.45	37.45	-1	6,713	-0.01%
2020/08/19	28	38.83	15	39.29	39.05	13	6,444	0.20%
2020/08/18	10	54.50	2	54.70	54.70	8	5,689	0.14%
2020/08/17	0	0.00	1	54.00	54.40	-1	5,504	-0.02%
2020/08/14	2	52.90	0	0.00	53.10	2	5,306	0.04%
2020/08/11	35	52.81	0	0.00	52.70	35	5,238	0.67%
2020/08/10	0	0.00	2	53.30	53.30	-2	5,258	-0.04%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	0	0.00	6	53.30	53.40	-6	5,230	-0.11%
2020/08/04	1	51.90	0	0.00	52.20	1	5,175	0.02%
2020/08/03	66	52.03	0	0.00	52.20	66	5,146	1.28%
2020/07/31	2	50.30	0	0.00	50.80	2	5,063	0.04%
2020/07/30	1	49.20	0	0.00	50.10	1	5,001	0.02%
2020/07/29	1	49.50	5	49.60	49.50	-4	4,963	-0.08%
2020/07/28	0.1	46.95	1	47.35	47.00	-0.9	4,892	-0.02%
2020/07/27	2	46.93	0	0.00	46.40	2	4,893	0.04%
2020/07/20	0	0.00	2	49.60	48.95	-2	4,914	-0.04%
2020/07/16	1	52.00	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	2	53.60	53.80	-2	4,637	-0.04%
2020/07/14	1	53.70	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	1	53.80	53.60	-1	4,460	-0.02%
2020/07/10	1	53.90	0	0.00	53.00	1	4,428	0.02%
2020/07/09	2	54.50	30	54.00	54.30	-28	4,373	-0.64%
2020/07/06	0	53.80	0	0.00	54.10	0	4,287	0.00%
2020/07/03	0.5	53.30	0	0.00	53.50	0.5	4,273	0.01%
2020/06/30	0	0.00	1	50.70	51.10	-1	4,565	-0.02%
2020/06/12	1	48.30	0	0.00	49.80	1	4,626	0.02%
2020/06/11	1	50.00	0	0.00	50.10	1	4,573	0.02%
2020/06/10	1	51.00	0	0.00	51.40	1	4,436	0.02%
2020/06/04	2	48.10	0	0.00	48.20	2	4,284	0.05%
2020/06/02	0	0.00	2	46.95	47.30	-2	4,169	-0.05%
2020/05/28	2	46.25	0	0.00	45.75	2	3,998	0.05%
2020/05/27	2	45.90	0	0.00	46.10	2	3,962	0.05%
2020/05/20	1	45.25	0	0.00	45.00	1	3,794	0.03%
2020/05/15	5	44.20	0	0.00	44.35	5	3,640	0.14%
2020/05/06	0	0.00	6	43.50	43.55	-6	3,443	-0.17%
2020/05/05	30	43.90	0	0.00	43.80	30	3,424	0.88%
2020/04/30	0	0.00	30	44.58	44.60	-30	3,406	-0.88%
2020/04/27	7	42.56	0	0.00	42.75	7	3,294	0.21%
2020/04/24	4	41.80	0	0.00	41.70	4	3,219	0.12%
2020/04/23	5	41.60	0	0.00	41.60	5	3,202	0.16%
2020/04/17	0	0.00	3	41.80	41.80	-3	3,106	-0.10%
2020/04/16	0	0.00	1	41.50	41.95	-1	3,052	-0.03%
2020/04/15	30	42.00	10	42.00	41.95	20	3,021	0.66%
2020/04/13	10	41.45	0	0.00	41.25	10	2,954	0.34%
2020/04/09	20	41.65	0	0.00	41.30	20	2,923	0.68%
2020/04/08	4	41.50	0	0.00	41.75	4	2,875	0.14%
2020/04/07	1	42.00	0	0.00	41.30	1	2,832	0.04%
2020/04/06	3	42.05	2	41.35	41.95	1	2,735	0.04%
2020/04/01	18	41.95	0	0.00	42.00	18	2,553	0.71%
2020/03/18	0	0.00	10	33.40	33.40	-10	2,512	-0.40%
2020/03/12	11	39.41	0	0.00	39.40	11	2,313	0.48%
2020/03/09	1	40.90	0	0.00	40.30	1	2,273	0.04%
2020/02/27	0	0.00	1	41.30	41.05	-1	2,323	-0.04%
2020/02/26	0	0.00	0.6	41.60	41.55	-0.6	2,321	-0.03%
2020/02/25	0	0.00	21	41.65	41.75	-21	2,344	-0.90%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/12	0	0.00	13	42.62	42.60	-13	2,724	-0.48%
2020/01/20	1	45.50	0	0.00	45.45	1	2,685	0.04%
2020/01/17	2	45.05	0	0.00	44.95	2	2,685	0.07%
2020/01/02	1	45.15	0	0.00	45.15	1	2,945	0.03%
2019/12/31	2	45.30	0	0.00	45.20	2	2,974	0.07%
2019/12/18	4	45.18	0	0.00	44.90	4	2,377	0.17%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	1	46.20	0	0.00	45.80	1	2,299	0.04%
2019/12/13	1	45.45	0	0.00	45.60	1	2,247	0.04%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/11/14	0	0.00	2	46.85	48.30	-2	1,824	-0.11%
2019/11/12	0	0.00	0.5	46.50	46.70	-0.5	1,703	-0.03%
2019/11/04	1	46.70	0	0.00	46.60	1	1,735	0.06%
2019/10/29	0	0.00	1	46.25	45.90	-1	1,724	-0.06%
2019/09/23	0.1	41.95	0	0.00	41.95	0.1	1,463	0.00%
2019/09/18	2	43.10	0	0.00	43.15	2	1,595	0.13%
2019/09/02	1	42.55	0	0.00	42.85	1	2,029	0.05%
2019/08/22	0	43.05	0	0.00	43.20	0	2,021	0.00%
2019/08/21	0.1	42.70	0	0.00	42.85	0.1	2,063	0.00%
2019/07/22	0.1	42.05	0	0.00	42.20	0.1	1,966	0.00%
2019/07/11	0	0.00	1	42.70	42.60	-1	2,087	-0.05%
2019/07/04	1	44.45	0	0.00	44.55	1	2,199	0.05%
2019/06/24	0	0.00	3	44.65	45.50	-3	2,274	-0.13%
2019/06/21	0.1	44.15	0	0.00	44.40	0.1	2,139	0.00%
2019/05/27	0.1	40.75	0	0.00	40.75	0.1	1,839	0.00%
2019/05/22	1	40.60	0	0.00	40.65	1	1,866	0.05%
2019/04/23	0.1	42.20	0	0.00	42.20	0.1	1,757	0.00%
2019/03/28	0	0.00	50	46.99	46.60	-50	1,231	-4.06%
2019/03/21	0.1	48.60	0	0.00	48.80	0.1	1,186	0.01%
2019/03/19	20	48.60	0	0.00	48.65	20	1,189	1.68%
2019/03/18	30	48.43	0	0.00	48.55	30	1,184	2.53%
2019/02/22	0	48.30	0	0.00	48.55	0	1,218	0.00%
2019/02/21	0.1	48.20	0	0.00	48.45	0.1	1,220	0.00%
2019/01/21	0.1	46.25	0	0.00	46.25	0.1	1,228	0.01%
2018/12/21	0.1	45.55	0	0.00	45.55	0.1	2,192	0.00%
2018/11/21	0.1	47.65	0	0.00	47.85	0.1	2,676	0.00%
2018/11/16	0	0.00	1	45.95	46.20	-1	2,816	-0.04%
2018/11/14	1	44.80	0	0.00	45.05	1	2,835	0.04%
2018/10/23	0.1	44.20	0	0.00	44.40	0.1	3,290	0.00%
2018/10/08	0	0.00	12	51.10	50.50	-12	3,142	-0.38%
2018/08/21	0	0.00	10	34.35	34.45	-10	3,316	-0.30%
2018/08/16	0	0.00	10	34.30	34.30	-10	3,333	-0.30%
2018/08/15	10	34.45	0	0.00	34.30	10	3,299	0.30%
2018/08/14	0	0.00	1	34.00	34.00	-1	3,240	-0.03%
2018/07/10	1	34.70	0	0.00	34.70	1	3,540	0.03%
2018/07/05	0	0.00	10	34.30	33.80	-10	3,893	-0.26%
2018/06/27	0	0.00	20	35.00	34.70	-20	4,224	-0.47%
2018/06/26	1	34.90	0	0.00	35.05	1	4,254	0.02%
2018/06/25	0	0.00	1.2	35.73	35.65	-1.2	4,274	-0.03%
2018/06/15	30	35.93	0	0.00	36.20	30	4,892	0.61%
2018/06/14	0	0.00	5	35.80	35.70	-5	4,821	-0.10%
2018/06/13	0	0.00	2	35.80	35.80	-2	4,796	-0.04%
2018/06/06	2	37.20	0	0.00	37.15	2	4,844	0.04%
2018/06/04	5	36.30	0	0.00	36.45	5	4,801	0.10%
2018/05/29	0	0.00	1	35.75	35.65	-1	4,747	-0.02%
2018/05/21	0	0.00	5	35.45	35.80	-5	4,864	-0.10%
2018/05/17	0	0.00	1	35.65	35.60	-1	4,913	-0.02%
2018/05/11	0	0.00	20	35.65	35.55	-20	5,102	-0.39%
2018/05/07	0	0.00	1	35.15	35.40	-1	5,185	-0.02%
2018/05/02	5	36.00	0	0.00	36.00	5	5,291	0.09%
2018/04/27	1	35.30	0	0.00	35.55	1	5,298	0.02%
2018/04/25	16	35.83	0	0.00	35.85	16	5,332	0.30%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/17	0	0.00	4	35.60	35.60	-4	5,330	-0.08%
2018/04/16	1	36.70	0	0.00	36.50	1	5,231	0.02%
2018/04/11	1	35.80	0	0.00	35.80	1	5,124	0.02%
2018/04/09	4	35.00	0	0.00	35.40	4	4,957	0.08%
2018/03/30	20	34.35	7.2	34.29	34.10	12.8	4,768	0.27%
2018/03/28	5	34.35	0	0.00	34.45	5	4,707	0.11%
2018/03/27	1	35.50	8.2	34.86	34.55	-7.2	4,635	-0.16%
2018/03/21	16	34.32	0	0.00	34.35	16	3,971	0.40%
2018/03/14	0	0.00	2	33.40	33.40	-2	3,735	-0.05%
2018/03/12	7	33.76	0	0.00	33.70	7	3,719	0.19%
2018/03/06	0	0.00	4	32.40	32.60	-4	3,602	-0.11%
2018/03/05	4	32.90	0	0.00	32.35	4	3,664	0.11%
2018/02/12	0	0.00	2	31.00	30.95	-2	4,479	-0.04%
2018/02/07	1	31.20	2	30.95	30.85	-1	4,550	-0.02%
2018/02/06	1	30.10	2	31.60	30.70	-1	4,537	-0.02%
2018/01/26	0	0.00	2	33.60	33.65	-2	4,610	-0.04%
2018/01/25	0	0.00	3	33.68	33.95	-3	4,586	-0.07%
2018/01/24	3	33.53	0	0.00	33.50	3	4,539	0.07%
2018/01/19	2	33.15	0	0.00	33.20	2	4,683	0.04%
2018/01/17	2	33.65	0	0.00	33.80	2	4,614	0.04%
2018/01/16	2	33.90	0	0.00	33.95	2	4,600	0.04%
2018/01/15	0	0.00	2	33.60	33.65	-2	4,564	-0.04%
2018/01/09	0	0.00	2	33.15	33.30	-2	4,468	-0.04%
2018/01/08	3	33.40	0	0.00	33.30	3	4,471	0.07%
2018/01/05	2	32.60	36	32.93	33.10	-34	4,407	-0.77%
2018/01/04	0	0.00	4	32.55	32.55	-4	4,335	-0.09%
2018/01/03	1	32.35	1	32.40	32.40	0	4,313	0.00%