潤泰新 (9945)-中國信託-三重券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/11/22	0	0.00	6	46.48	46.20	-6	6,103	-0.10%
2024/11/21	1	46.15	10	45.85	46.05	-9	6,169	-0.15%
2024/11/20	1	46.25	0	0.00	46.20	1	6,389	0.02%
2024/11/19	0.2	46.50	0	0.00	46.55	0.2	6,536	0.00%
2024/11/15	1	46.30	1	46.70	46.35	0	6,900	0.00%
2024/11/14	13	46.13	0	0.00	45.80	13	7,093	0.18%
2024/11/13	15.1	46.85	0	0.00	46.85	15.1	7,173	0.21%
2024/11/12	14	47.45	0	0.00	47.50	14	7,460	0.19%
2024/11/08	0	0.00	5	48.30	47.50	-5	7,596	-0.07%
2024/11/07	0.1	46.80	1	47.00	47.00	-0.9	7,781	-0.01%
2024/11/06	1	46.75	0	0.00	46.70	1	7,958	0.01%
2024/11/05	0	0.00	2	47.30	47.30	-2	8,166	-0.02%
2024/11/04	1	46.70	0	0.00	47.00	1	8,691	0.01%
2024/11/01	0	0.00	1	46.85	47.15	-1	9,292	-0.01%
2024/10/30	13	46.46	0	0.00	46.50	13	9,873	0.13%
2024/10/29	4	46.68	0	0.00	46.80	4	10,286	0.04%
2024/10/28	1	47.45	2.1	47.20	47.30	-1.1	10,493	-0.01%
2024/10/25	3	47.00	0	0.00	47.05	3	10,833	0.03%
2024/10/24	1	46.85	1	47.15	47.05	0	11,765	0.00%
2024/10/22	2	47.50	1	47.25	47.25	1	13,277	0.01%
2024/10/21	1.1	47.81	1	47.70	47.45	0.1	13,604	0.00%
2024/10/18	0	0.00	1.1	48.23	48.30	-1.1	14,073	-0.01%
2024/10/17	0	0.00	4	48.05	48.20	-4	14,677	-0.03%
2024/10/16	5	47.15	4	47.60	47.35	1	15,751	0.01%
2024/10/15	0	0.00	8	47.38	47.90	-8	16,422	-0.05%
2024/10/14	2	47.23	0	0.00	46.90	2	16,907	0.01%
2024/10/11	4	47.68	0	0.00	47.60	4	17,536	0.02%
2024/10/09	11	47.43	0	0.00	47.70	11	17,758	0.06%
2024/10/08	12.1	47.68	0	0.00	47.95	12.1	17,828	0.07%
2024/10/07	8	47.64	15	47.85	48.45	-7	17,842	-0.04%
2024/10/04	33	48.00	0	0.00	47.80	33	17,865	0.18%
2024/10/01	12	48.44	0.1	48.55	48.25	11.9	17,859	0.07%
2024/09/30	0	0.00	17	48.62	48.95	-17	17,881	-0.10%
2024/09/27	15	48.05	2	48.10	48.20	13	17,869	0.07%
2024/09/25	0.2	47.60	0.3	47.80	47.90	-0.2	17,886	0.00%
2024/09/24	6.1	47.03	1	47.05	47.35	5.1	17,888	0.03%
2024/09/23	1	46.75	0	0.00	46.95	1	18,001	0.01%
2024/09/20	5	47.30	15	47.03	47.50	-10	17,966	-0.06%
2024/09/19	1	48.35	16.8	48.95	49.25	-15.8	17,660	-0.09%
2024/09/18	3.4	47.68	3	47.23	47.45	0.4	17,515	0.00%
2024/09/16	1.4	46.93	1	47.20	47.20	0.4	17,591	0.00%
2024/09/13	0	0.00	5	47.20	46.95	-5	17,663	-0.03%
2024/09/12	2	46.40	2	46.43	46.50	0	17,817	0.00%
2024/09/11	5	45.93	0	0.00	45.85	5	17,935	0.03%
2024/09/10	6	45.47	5	44.92	45.00	1	17,986	0.01%
2024/09/09	5.2	45.61	0	0.00	45.85	5.2	18,000	0.03%
2024/09/06	8	46.81	1	46.85	46.85	7	18,050	0.04%
2024/09/05	10.6	46.77	72	46.66	46.75	-61.4	18,399	-0.33%
2024/09/04	8	45.38	7	46.81	46.40	1	19,016	0.01%
2024/09/03	23	47.66	0	0.00	47.55	23	19,740	0.12%
2024/09/02	12	48.90	1	49.05	48.40	11	19,835	0.06%
2024/08/30	3	48.15	6	48.85	49.25	-3	19,898	-0.02%
2024/08/29	14	48.15	3	48.15	48.20	11	19,899	0.06%
2024/08/28	26	48.19	2	48.40	48.65	24	19,946	0.12%
2024/08/26	11	48.43	50	48.19	47.95	-39	20,457	-0.19%
2024/08/23	2	47.98	13	48.01	48.10	-11	20,621	-0.05%
2024/08/22	4.3	47.35	19	47.19	47.65	-14.7	20,803	-0.07%
2024/08/21	4	48.23	5	47.82	47.75	-1	20,698	0.00%
2024/08/20	27	49.01	14	49.14	48.60	13	20,668	0.06%
2024/08/19	3	50.03	0.3	50.10	49.80	2.7	20,739	0.01%
2024/08/16	9	49.94	18	50.24	50.30	-9	20,846	-0.04%
2024/08/15	5	49.90	5	49.34	49.25	0	20,953	0.00%
2024/08/14	21	49.94	14	50.24	49.85	7	21,276	0.03%
2024/08/13	14	48.10	11	48.10	48.10	3	21,602	0.01%
2024/08/12	0.6	48.48	6	48.17	48.35	-5.4	22,421	-0.02%
2024/08/09	10	47.50	32	48.14	47.20	-22	23,376	-0.09%
2024/08/08	8	46.31	7	46.47	46.60	1	23,865	0.00%
2024/08/07	12.3	45.54	22	46.33	46.10	-9.7	24,386	-0.04%
2024/08/06	22	44.84	21.3	44.71	44.80	0.7	24,376	0.00%
2024/08/05	15.2	45.67	32	45.99	45.35	-16.8	24,069	-0.07%
2024/08/02	36	50.88	37	50.91	49.40	-1	23,818	0.00%
2024/08/01	24	52.49	10.1	52.29	52.80	13.9	23,733	0.06%
2024/07/31	16	51.15	7	51.46	51.20	9	24,074	0.04%
2024/07/30	6	50.53	27	50.90	51.50	-21	25,394	-0.08%
2024/07/29	161	52.68	112	53.20	51.00	49	26,371	0.19%	大買/大賣/
2024/07/26	38	50.04	33.1	50.13	51.30	4.9	25,852	0.02%
2024/07/23	23	48.57	29.1	49.13	49.80	-6.1	25,150	-0.02%
2024/07/22	29	46.47	47	46.65	46.55	-18	24,823	-0.07%
2024/07/19	12	48.61	27.1	48.22	48.05	-15.1	24,512	-0.06%
2024/07/18	37	49.12	157.2	49.68	49.40	-120.2	24,073	-0.50%	大賣/鉅額交易
2024/07/17	197	48.50	432.4	48.75	49.40	-235.4	23,523	-1.00%	大買/大賣/鉅額交易
2024/07/16	131	46.28	173	46.32	46.50	-42	22,641	-0.19%	大買/大賣/
2024/07/15	364	46.67	5.1	47.15	46.40	358.9	22,146	1.62%	大買/鉅額交易
2024/07/12	29	47.01	10	48.16	46.70	19	21,931	0.09%
2024/07/11	10	45.89	7	46.07	45.75	3	21,284	0.01%
2024/07/10	5	44.90	3	45.02	45.30	2	21,163	0.01%
2024/07/09	3	43.75	4	43.83	44.15	-1	21,110	0.00%
2024/07/08	7	44.26	32.3	44.26	44.20	-25.3	21,103	-0.12%
2024/07/05	40	44.80	9	44.87	44.65	31	21,124	0.15%
2024/07/04	48	45.14	66	45.10	45.15	-18	21,096	-0.09%
2024/07/03	64	45.11	5	45.25	45.35	59	21,043	0.28%
2024/07/02	5.1	43.80	0	0.00	44.80	5.1	20,935	0.02%
2024/06/28	1	43.85	0	0.00	43.60	1	20,858	0.00%
2024/06/27	2	43.43	5	43.50	43.30	-3	20,812	-0.01%
2024/06/26	1	44.00	7.5	44.29	44.00	-6.5	20,665	-0.03%
2024/06/25	0.1	44.75	1.1	44.44	44.55	-1	20,604	0.00%
2024/06/24	2	44.70	102.1	44.80	44.80	-100.1	20,567	-0.49%	大賣/
2024/06/21	2	45.10	15	45.05	44.95	-13	20,541	-0.06%
2024/06/20	3.2	45.61	0	0.00	45.45	3.2	20,485	0.02%
2024/06/19	53	45.92	17	45.35	45.35	36	20,455	0.18%
2024/06/18	0	0.00	1.1	46.00	46.00	-1.1	20,390	-0.01%
2024/06/17	25.1	45.00	12	45.15	44.85	13.1	20,346	0.06%
2024/06/14	20	46.00	4	45.70	45.50	16	20,393	0.08%
2024/06/13	7	45.12	6	45.25	45.05	1	20,327	0.00%
2024/06/12	14	44.81	96	44.54	44.35	-82	20,310	-0.40%
2024/06/11	104.1	46.95	50	46.33	45.85	54.1	20,240	0.27%	大買/
2024/06/07	79	46.86	29.3	47.74	47.55	49.8	19,610	0.25%
2024/06/06	7	44.82	2	44.75	45.05	5	18,810	0.03%
2024/06/05	48.2	45.07	3	45.13	45.15	45.2	18,715	0.24%
2024/06/04	1	44.15	24	44.33	44.90	-23	18,605	-0.12%
2024/06/03	22	44.75	0	0.00	44.70	22	18,502	0.12%
2024/05/30	4	44.54	5	44.08	43.85	-1	18,087	-0.01%
2024/05/29	5.2	44.77	4	44.86	44.55	1.2	17,968	0.01%
2024/05/28	1	44.70	50	45.02	45.40	-49	17,733	-0.28%
2024/05/27	3.2	43.69	22	43.89	43.80	-18.8	17,509	-0.11%
2024/05/24	9	43.66	5	43.50	43.65	4	17,380	0.02%
2024/05/23	7.2	43.65	33	43.60	43.25	-25.8	17,248	-0.15%
2024/05/22	44	44.93	92	44.65	44.70	-48	16,941	-0.28%
2024/05/21	23	44.70	203	44.75	44.35	-180	16,725	-1.08%	大賣/鉅額交易
2024/05/20	107.1	45.43	85	45.14	45.30	22.1	16,394	0.13%	大買/
2024/05/17	89	47.27	164	47.16	46.60	-75	15,907	-0.47%	大賣/
2024/05/16	165.5	47.06	45.3	47.51	46.90	120.2	15,266	0.79%	大買/鉅額交易
2024/05/15	230	46.25	112.1	46.52	46.55	117.9	14,328	0.82%	大買/大賣/鉅額交易
2024/05/14	70.8	42.92	4	43.39	42.65	66.8	13,293	0.50%
2024/05/13	47.1	42.74	35.7	43.22	43.90	11.4	12,576	0.09%
2024/05/10	26	40.55	3	40.73	40.50	23	11,860	0.19%
2024/05/09	36	40.69	5	40.66	40.20	31	11,642	0.27%
2024/05/08	17.3	40.79	94	40.67	40.70	-76.7	11,406	-0.67%
2024/05/07	19	42.10	165	41.72	41.80	-146	11,071	-1.32%	大賣/鉅額交易
2024/05/06	251	43.26	59	43.31	43.10	192	10,526	1.82%	大買/鉅額交易
2024/05/03	75	42.28	18.7	42.50	42.45	56.3	9,754	0.58%
2024/05/02	14	41.68	33.7	40.99	42.25	-19.7	8,177	-0.24%
2024/04/30	10.3	39.04	0	0.00	38.45	10.3	6,856	0.15%
2024/04/29	11	38.55	21.4	38.74	38.75	-10.4	6,442	-0.16%
2024/04/26	21	37.08	31	37.01	37.90	-10	6,187	-0.16%
2024/04/25	8	36.85	0	0.00	36.85	8	5,946	0.13%
2024/04/24	4	36.85	8	36.85	36.85	-4	5,939	-0.07%
2024/04/22	1	37.00	0	0.00	36.60	1	6,018	0.02%
2024/04/19	5	35.65	6	35.25	36.15	-1	5,776	-0.02%
2024/04/18	5	36.00	5	36.43	36.45	0	5,567	0.00%
2024/04/17	1	34.80	1	34.50	34.85	0	5,274	0.00%
2024/04/16	27	34.60	0	0.00	34.45	27	5,263	0.51%
2024/04/15	0	0.00	8	35.11	35.20	-8	5,183	-0.15%
2024/04/11	7.2	35.04	2	35.05	34.90	5.2	5,142	0.10%
2024/04/10	4	34.98	0	0.00	35.00	4	5,094	0.08%
2024/04/08	6	34.47	0	0.00	34.50	6	5,354	0.11%
2024/04/03	13	34.76	0	0.00	34.65	13	5,405	0.24%
2024/04/02	6.6	35.01	0	0.00	35.05	6.6	5,487	0.12%
2024/03/29	7	35.10	0	0.00	35.15	7	5,472	0.13%
2024/03/28	15	35.28	1	35.35	35.05	14	5,454	0.26%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	5	35.15	1	35.00	35.20	4	5,387	0.07%
2024/03/22	0.1	35.15	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	22.1	35.15	35.35	-22.1	5,325	-0.41%
2024/03/20	2.3	33.88	0	0.00	34.15	2.3	5,712	0.04%
2024/03/19	13	34.14	0	0.00	34.10	13	5,745	0.23%
2024/03/18	1.3	34.73	0	0.00	34.70	1.3	5,617	0.02%
2024/03/15	10	35.02	28	35.05	35.00	-18	5,568	-0.32%
2024/03/14	45	35.53	10	35.73	35.50	35	5,457	0.64%
2024/03/13	8.5	36.99	8	36.85	36.85	0.5	5,191	0.01%
2024/03/12	30	36.35	0	0.00	36.95	30	5,182	0.58%
2024/03/11	20	36.30	2	36.35	36.40	18	5,193	0.35%
2024/03/08	0	0.00	5	35.85	35.85	-5	5,166	-0.10%
2024/03/07	1	35.75	9	35.80	35.85	-8	5,293	-0.15%
2024/03/06	7	35.99	0	0.00	36.15	7	5,262	0.13%
2024/03/05	1	35.70	0	0.00	35.65	1	5,284	0.02%
2024/03/04	3	35.67	30	35.70	35.65	-27	5,303	-0.51%
2024/02/29	1	35.95	2	35.98	36.35	-1	5,261	-0.02%
2024/02/27	0	0.00	19	36.47	36.20	-19	5,240	-0.36%
2024/02/26	7	36.70	7	36.71	36.65	0	5,247	0.00%
2024/02/23	1	37.15	0	0.00	36.70	1	5,259	0.02%
2024/02/22	0	0.00	2	36.90	37.05	-2	5,303	-0.04%
2024/02/21	3	36.85	0	0.00	36.85	3	5,353	0.06%
2024/02/20	2	36.90	2	36.85	36.95	0	5,374	0.00%
2024/02/19	0	0.00	1.5	36.93	37.15	-1.5	5,410	-0.03%
2024/02/16	2	36.23	0	0.00	36.20	2	5,509	0.04%
2024/02/15	1	35.55	0	0.00	36.10	1	5,583	0.02%
2024/02/02	1	36.00	0	0.00	36.05	1	5,491	0.02%
2024/01/30	0.1	36.40	1	36.00	35.90	-0.9	5,473	-0.02%
2024/01/29	1	36.35	0	0.00	36.35	1	5,475	0.02%
2024/01/26	2	36.23	0	0.00	36.35	2	5,520	0.04%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/24	1	36.30	0	0.00	36.00	1	5,483	0.02%
2024/01/23	5	35.75	0	0.00	35.60	5	5,510	0.09%
2024/01/22	1	35.40	0	0.00	35.45	1	5,501	0.02%
2024/01/18	5	35.05	0	0.00	34.80	5	5,448	0.09%
2024/01/16	9.3	36.26	0	0.00	35.90	9.3	5,227	0.18%
2024/01/11	0	0.00	1	37.00	37.00	-1	5,185	-0.02%
2024/01/10	1	36.95	4	37.00	36.95	-3	5,178	-0.06%
2024/01/09	4	37.25	0	0.00	37.20	4	5,158	0.08%
2024/01/08	0	0.00	8	37.83	37.65	-8	5,099	-0.16%
2024/01/05	0.3	38.15	6.6	38.31	38.05	-6.3	5,057	-0.13%
2024/01/04	1	38.60	0	0.00	38.55	1	5,023	0.02%
2024/01/03	3	38.88	0	0.00	38.70	3	5,005	0.06%
2024/01/02	8	39.12	0	0.00	39.25	8	4,893	0.16%
2023/12/29	2	37.70	1	37.75	37.75	1	4,681	0.02%
2023/12/28	4	37.80	1.9	37.70	37.85	2.1	4,656	0.05%
2023/12/27	2	36.93	0	0.00	37.00	2	4,579	0.04%
2023/12/26	0.2	36.70	0	0.00	36.70	0.2	4,532	0.00%
2023/12/22	2	36.35	0	0.00	36.25	2	4,613	0.04%
2023/12/21	1.4	36.59	0	0.00	36.40	1.4	4,779	0.03%
2023/12/20	0	0.00	3	37.00	36.85	-3	4,832	-0.06%
2023/12/19	5	36.55	0	0.00	36.45	5	4,859	0.10%
2023/12/18	0.1	37.05	10	37.06	37.00	-9.9	4,835	-0.20%
2023/12/14	0	0.00	1.5	36.76	36.95	-1.5	4,295	-0.03%
2023/12/13	3	35.97	0.5	36.30	35.90	2.5	4,193	0.06%
2023/12/12	2	36.10	0	0.00	36.20	2	4,244	0.05%
2023/12/11	1	36.35	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	3	37.00	4	36.95	36.90	-1	4,314	-0.02%
2023/12/06	3	37.62	0.5	37.00	37.30	2.5	4,430	0.06%
2023/12/05	1	37.05	4	37.00	36.75	-3	4,490	-0.07%
2023/12/04	3	37.30	1.9	37.05	37.15	1.1	4,754	0.02%
2023/11/30	2	35.78	1.7	35.95	35.80	0.3	4,809	0.01%
2023/11/29	0	0.00	2.7	35.98	35.85	-2.7	4,766	-0.06%
2023/11/28	0	0.00	0.2	35.90	35.85	-0.2	4,739	-0.01%
2023/11/27	2	35.53	67.5	35.70	35.50	-65.5	4,695	-1.39%
2023/11/24	5	35.75	0	0.00	35.85	5	4,687	0.11%
2023/11/22	1	35.70	24.8	35.60	35.75	-23.8	4,762	-0.50%
2023/11/21	0	0.00	2	35.95	35.95	-2	4,810	-0.04%
2023/11/20	2.6	35.81	8.6	35.96	35.80	-6	4,752	-0.13%
2023/11/17	12	36.73	0	0.00	36.90	12	4,762	0.25%
2023/11/16	10	36.75	7	37.18	36.80	3	4,779	0.06%
2023/11/15	9	36.12	5	36.58	36.70	4	4,790	0.08%
2023/11/14	12	35.08	3	35.45	35.50	9	4,642	0.19%
2023/11/10	0	0.00	18	34.25	34.15	-18	4,577	-0.39%
2023/11/07	0	0.00	35	34.06	34.10	-35	4,720	-0.74%
2023/11/06	35	34.46	1	34.30	34.50	34	4,754	0.72%
2023/11/03	0	0.00	1	33.90	34.10	-1	4,757	-0.02%
2023/11/02	0	0.00	3	33.35	33.25	-3	4,809	-0.06%
2023/11/01	0.4	32.95	0	0.00	32.60	0.4	4,827	0.01%
2023/10/26	1	33.25	0	0.00	33.10	1	4,967	0.02%
2023/10/24	4	33.55	0	0.00	33.55	4	5,088	0.08%
2023/10/23	1	33.50	0	0.00	33.20	1	5,127	0.02%
2023/10/20	1	32.75	2	32.95	33.20	-1	5,154	-0.02%
2023/10/19	0	0.00	1	33.70	33.40	-1	5,153	-0.02%
2023/10/18	2	34.15	0	0.00	34.10	2	5,155	0.04%
2023/10/17	2	34.65	0	0.00	34.65	2	5,158	0.04%
2023/10/16	0.9	35.20	0	0.00	35.35	0.9	5,203	0.02%
2023/10/13	1	35.45	0	0.00	35.40	1	5,276	0.02%
2023/10/12	0	0.00	1.8	35.43	35.75	-1.8	5,401	-0.03%
2023/10/06	0	0.00	30.3	34.57	34.90	-30.3	5,429	-0.56%
2023/10/05	0.5	34.25	2	34.40	34.25	-1.5	5,450	-0.03%
2023/10/04	6.2	34.24	0.9	34.25	34.00	5.3	5,481	0.10%
2023/10/03	5.2	34.97	0.3	35.05	34.90	5	5,447	0.09%
2023/10/02	2	35.28	0.4	35.40	35.20	1.6	5,416	0.03%
2023/09/28	1	35.25	0	0.00	35.20	1	5,433	0.02%
2023/09/27	2.1	35.31	1	36.05	35.20	1.1	5,440	0.02%
2023/09/26	8.2	35.64	1.7	35.69	35.30	6.5	5,428	0.12%
2023/09/25	2.5	37.07	2.8	36.98	36.70	-0.3	5,280	-0.01%
2023/09/13	5	35.23	0	0.00	34.90	5	5,230	0.10%
2023/09/12	4	34.70	1	34.85	35.00	3	5,285	0.06%
2023/09/07	4	35.15	10	35.10	35.00	-6	5,454	-0.11%
2023/09/06	1	36.00	0	0.00	35.60	1	5,452	0.02%
2023/09/05	2	36.35	0	0.00	36.40	2	5,413	0.04%
2023/09/01	0	0.00	6	36.65	36.60	-6	5,424	-0.11%
2023/08/31	10	36.75	25	36.53	36.85	-15	5,542	-0.27%
2023/08/30	39	36.72	12	36.55	36.60	27	5,703	0.47%
2023/08/29	21	36.44	6	36.44	36.65	15	5,614	0.27%
2023/08/28	1	35.65	2	35.35	35.70	-1	5,309	-0.02%
2023/08/25	0	0.00	1	34.45	34.50	-1	5,274	-0.02%
2023/08/22	0.3	33.50	1	33.35	33.35	-0.7	5,227	-0.01%
2023/08/18	2	32.85	2	33.20	33.20	0	5,260	0.00%
2023/08/17	10	33.15	13	33.21	33.20	-3	5,242	-0.06%
2023/08/16	11.5	33.87	2.1	33.88	33.80	9.4	5,159	0.18%
2023/08/15	0	0.00	15	34.75	34.50	-15	5,126	-0.29%
2023/08/14	1	34.55	6	35.04	34.55	-5	5,142	-0.10%
2023/08/11	1	35.10	0	0.00	35.05	1	5,142	0.02%
2023/08/10	6	34.73	0	0.00	34.55	6	5,136	0.12%
2023/08/08	0	0.00	2	34.98	34.90	-2	5,184	-0.04%
2023/08/07	2	35.25	0	0.00	35.15	2	5,165	0.04%
2023/08/04	0	0.00	9	35.20	35.15	-9	5,202	-0.17%
2023/08/01	0	0.00	7	36.00	35.75	-7	5,177	-0.14%
2023/07/31	1.2	35.84	9	35.75	35.60	-7.8	5,166	-0.15%
2023/07/28	2	35.63	0.8	35.76	35.60	1.2	5,157	0.02%
2023/07/27	0	0.00	2.1	35.98	36.15	-2.1	5,139	-0.04%
2023/07/20	5	35.45	4.4	35.30	35.70	0.7	5,147	0.01%
2023/07/19	0.3	35.15	0.1	35.35	35.10	0.2	5,134	0.00%
2023/07/18	0	0.00	9	35.31	35.25	-9	5,097	-0.18%
2023/07/17	2	35.50	1.5	35.45	35.45	0.5	5,114	0.01%
2023/07/14	0	0.00	4	35.44	35.55	-4	5,150	-0.08%
2023/07/13	2	35.23	0	0.00	35.20	2	5,183	0.04%
2023/07/12	1	35.55	10	35.30	35.25	-9	5,162	-0.17%
2023/07/11	8.1	35.72	2	36.00	35.70	6.1	5,168	0.12%
2023/07/10	2.5	35.71	0	0.00	35.85	2.5	5,193	0.05%
2023/07/07	2	35.40	0	0.00	35.40	2	5,242	0.04%
2023/07/06	2	35.80	0	0.00	35.55	2	5,242	0.04%
2023/07/05	1	36.45	0.5	36.30	36.15	0.5	5,169	0.01%
2023/06/29	0	0.00	2	36.30	35.95	-2	5,349	-0.04%
2023/06/26	1	36.10	0	0.00	36.05	1	5,566	0.02%
2023/06/21	2	35.88	1	35.80	35.85	1	5,604	0.02%
2023/06/19	2	36.30	2	36.33	36.30	0	5,838	0.00%
2023/06/16	6	36.28	13	36.50	36.05	-7	6,138	-0.11%
2023/06/15	1	36.70	22	36.40	36.70	-21	6,667	-0.31%
2023/06/14	22	36.38	0	0.00	36.50	22	6,906	0.32%
2023/06/13	6	36.51	4	36.25	36.75	2	7,974	0.03%
2023/06/12	7	35.68	27.4	35.66	35.55	-20.4	7,935	-0.26%
2023/06/09	0	0.00	4	36.15	36.10	-4	7,948	-0.05%
2023/06/08	3.1	36.35	3	36.40	36.25	0.1	7,979	0.00%
2023/06/07	0.2	36.80	0	0.00	36.85	0.2	7,999	0.00%
2023/06/06	34	36.96	0	0.00	37.00	34	7,968	0.43%
2023/06/05	3	36.83	11	36.45	36.95	-8	7,832	-0.10%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/30	8	35.13	0	0.00	35.05	8	7,560	0.11%
2023/05/26	11	34.80	0	0.00	34.90	11	7,707	0.14%
2023/05/25	0	0.00	1	35.20	35.15	-1	7,703	-0.01%
2023/05/24	0	35.65	0	0.00	35.70	0	7,686	0.00%
2023/05/15	12	34.25	5.5	34.05	34.50	6.5	7,585	0.09%
2023/05/12	5	34.75	0	0.00	34.85	5	7,513	0.07%
2023/05/11	5	35.35	0	0.00	35.20	5	7,470	0.07%
2023/05/10	1.1	35.45	1	35.45	35.50	0.1	7,450	0.00%
2023/05/09	2.6	35.80	0	0.00	35.75	2.6	7,428	0.04%
2023/05/08	1	35.60	0	0.00	35.80	1	7,447	0.01%
2023/05/05	11	35.55	0	0.00	35.60	11	7,437	0.15%
2023/05/03	2	35.43	0	0.00	35.35	2	7,492	0.03%
2023/05/02	48	35.58	1	35.50	35.50	47	7,619	0.62%
2023/04/28	2	35.58	0	0.00	35.80	2	7,729	0.03%
2023/04/27	3	35.50	1	35.50	35.50	2	7,726	0.03%
2023/04/26	8	35.26	1	35.20	35.65	7	7,742	0.09%
2023/04/25	9	35.78	0	0.00	35.40	9	7,724	0.12%
2023/04/24	1	35.15	1	35.45	35.55	0	7,638	0.00%
2023/04/21	5	35.05	0	0.00	35.15	5	7,666	0.07%
2023/04/20	13	35.14	0	0.00	35.05	13	7,657	0.17%
2023/04/19	8	35.41	1	35.70	35.45	7	7,673	0.09%
2023/04/18	1	35.80	0	0.00	35.50	1	7,615	0.01%
2023/04/17	3	35.95	5	35.95	35.95	-2	7,572	-0.03%
2023/04/14	5	35.85	0	0.00	36.10	5	7,546	0.07%
2023/04/13	1	35.95	0	0.00	35.90	1	7,542	0.01%
2023/04/12	0	0.00	3	36.05	36.15	-3	7,539	-0.04%
2023/04/11	2	35.55	5	35.70	35.85	-3	7,476	-0.04%
2023/04/10	4.1	35.47	0	0.00	35.50	4.1	7,443	0.05%
2023/04/06	3	35.23	5	35.20	35.15	-2	7,338	-0.03%
2023/03/31	4	35.29	0	0.00	35.35	4	7,291	0.05%
2023/03/29	9	34.97	0	0.00	34.90	9	7,244	0.12%
2023/03/28	7	35.35	0	0.00	35.20	7	7,227	0.10%
2023/03/27	2	35.48	12	35.48	35.50	-10	7,223	-0.14%
2023/03/23	4	35.75	0	0.00	35.85	4	7,168	0.06%
2023/03/22	5.1	35.77	20	35.90	35.95	-15	7,126	-0.21%
2023/03/21	8.5	35.46	44	35.84	35.65	-35.5	6,984	-0.51%
2023/03/20	11.1	34.40	118	34.57	34.30	-106.9	6,702	-1.59%	大賣/鉅額交易
2023/03/17	2	36.40	2	36.30	36.25	0	6,127	0.00%
2023/03/16	51.1	36.33	124	36.91	36.25	-73	5,954	-1.23%	大賣/
2023/03/15	11.6	38.35	10.5	38.35	38.35	1.1	4,988	0.02%
2023/03/14	14	42.60	0	0.00	42.60	14	4,968	0.28%
2023/03/13	21	42.91	2	43.00	43.00	19	5,011	0.38%
2023/03/10	4	43.39	0	0.00	43.25	4	5,008	0.08%
2023/03/09	1	44.20	0	0.00	44.10	1	4,978	0.02%
2023/03/08	1.5	43.97	0	0.00	44.00	1.5	5,069	0.03%
2023/03/07	0	0.00	8.1	43.87	44.10	-8.1	5,083	-0.16%
2023/03/06	3	43.43	35	43.46	43.45	-32	5,069	-0.63%
2023/03/03	14.3	43.21	70	43.34	43.25	-55.8	5,086	-1.10%
2023/03/02	3	43.17	5	43.27	43.30	-2	5,100	-0.04%
2023/03/01	32	43.47	1	43.75	43.60	31	5,047	0.61%
2023/02/24	8	44.60	0	0.00	44.45	8	4,887	0.16%
2023/02/23	0	0.00	10	44.56	44.50	-10	4,861	-0.21%
2023/02/22	14	44.10	0	0.00	44.20	14	4,838	0.29%
2023/02/21	6	44.31	0	0.00	44.40	6	4,897	0.12%
2023/02/20	1	44.40	0	0.00	44.40	1	5,036	0.02%
2023/02/17	4	43.98	6	44.09	44.10	-2	5,103	-0.04%
2023/02/16	10	44.15	0	0.00	44.10	10	5,221	0.19%
2023/02/15	5	44.06	0	0.00	44.00	5	5,355	0.09%
2023/02/13	29	43.82	6	44.05	44.05	23	5,538	0.42%
2023/02/10	4	44.38	1	44.40	44.40	3	5,566	0.05%
2023/02/09	1	44.75	1	44.75	44.75	0	5,622	0.00%
2023/02/08	6	44.55	0	0.00	44.75	6	5,670	0.11%
2023/02/07	3	44.67	1	44.65	44.65	2	5,700	0.04%
2023/02/06	5	44.75	0	0.00	44.70	5	5,741	0.09%
2023/02/03	20	45.21	2	45.45	45.10	18	5,764	0.31%
2023/02/02	2.5	45.38	6	45.38	45.40	-3.5	5,807	-0.06%
2023/02/01	0	0.00	1	45.10	45.30	-1	5,868	-0.02%
2023/01/31	0	0.00	20	44.95	44.75	-20	6,156	-0.32%
2023/01/30	31	44.21	1	44.40	44.70	30	6,185	0.49%
2023/01/17	0	0.00	2	43.70	43.90	-2	6,144	-0.03%
2023/01/16	0	0.00	2	43.58	43.55	-2	6,200	-0.03%
2023/01/13	2	43.43	0	0.00	43.35	2	6,238	0.03%
2023/01/12	0.2	43.40	0	0.00	43.30	0.2	6,316	0.00%
2023/01/11	7	43.54	2	43.50	43.35	5	6,377	0.08%
2023/01/10	7.1	43.26	0.1	43.80	43.30	7	6,394	0.11%
2023/01/09	0.1	43.90	15	43.68	43.75	-14.9	6,410	-0.23%
2023/01/05	5	43.39	0	0.00	43.00	5	6,835	0.07%
2023/01/04	1	43.35	0	0.00	43.35	1	6,948	0.01%
2023/01/03	1	42.55	0	0.00	43.55	1	7,003	0.01%
2022/12/29	3.1	42.54	0	0.00	42.65	3.1	7,015	0.04%
2022/12/28	8	43.33	0	0.00	43.15	8	7,027	0.11%
2022/12/27	1	43.95	2	43.95	43.90	-1	7,143	-0.01%
2022/12/26	0	0.00	3	43.65	43.65	-3	7,206	-0.04%
2022/12/23	5	43.56	0	0.00	43.65	5	7,254	0.07%
2022/12/22	0	0.00	2	44.35	44.35	-2	7,273	-0.03%
2022/12/21	1	42.70	0	0.00	43.15	1	7,318	0.01%
2022/12/20	15	43.16	3.7	43.23	42.50	11.3	7,291	0.15%
2022/12/19	3.3	44.09	0	0.00	44.00	3.3	7,328	0.05%
2022/12/16	13	44.45	0	0.00	44.40	13	7,295	0.18%
2022/12/15	4	44.78	0	0.00	45.05	4	7,276	0.05%
2022/12/14	0.1	44.90	0	0.00	45.00	0.1	7,264	0.00%
2022/12/13	5	44.60	0.2	44.50	44.45	4.8	7,239	0.07%
2022/12/12	13	44.39	0	0.00	44.35	13	7,191	0.18%
2022/12/09	0.1	45.05	0	0.00	44.85	0.1	7,209	0.00%
2022/12/08	45.4	44.99	0	0.00	44.50	45.4	7,180	0.63%
2022/12/07	59.3	45.59	25.5	45.80	45.60	33.8	7,113	0.47%
2022/12/06	5.9	46.79	3	46.85	46.45	2.9	6,971	0.04%
2022/12/05	4	46.28	15	47.32	47.20	-11	6,913	-0.16%
2022/12/02	2	46.18	6	46.54	45.95	-4	6,853	-0.06%
2022/12/01	23	46.80	0	0.00	46.35	23	6,845	0.34%
2022/11/30	0.1	46.70	5	46.15	46.15	-4.9	6,800	-0.07%
2022/11/29	0	0.00	1	45.50	45.90	-1	6,709	-0.01%
2022/11/28	2	44.65	0	0.00	45.25	2	6,788	0.03%
2022/11/25	4.5	45.59	3	45.77	45.35	1.5	6,849	0.02%
2022/11/24	0	0.00	8	44.62	45.20	-8	6,829	-0.12%
2022/11/23	4	44.25	20	44.28	44.20	-16	6,810	-0.23%
2022/11/22	2	44.03	4	43.96	43.95	-2	6,859	-0.03%
2022/11/21	3	44.45	4	44.13	44.10	-1	6,880	-0.01%
2022/11/17	6	43.78	5	43.77	43.95	1	6,861	0.01%
2022/11/16	8.1	44.64	4	44.53	44.25	4.1	6,816	0.06%
2022/11/15	5.1	45.03	10	45.36	45.50	-4.9	6,702	-0.07%
2022/11/14	1	45.40	6	45.30	45.25	-5	6,637	-0.08%
2022/11/11	2	43.85	6	44.32	44.65	-4	6,548	-0.06%
2022/11/10	5.5	43.35	1	43.70	43.30	4.5	6,453	0.07%
2022/11/09	8	44.13	1	44.10	43.60	7	6,546	0.11%
2022/11/08	2	42.10	8	43.32	43.45	-6	6,489	-0.09%
2022/11/07	2	40.93	3	41.20	41.80	-1	6,546	-0.02%
2022/11/04	1	40.10	1	40.40	40.70	0	6,674	0.00%
2022/11/03	6	40.28	1	40.40	40.35	5	6,784	0.07%
2022/11/02	2	39.68	1	40.05	40.90	1	6,852	0.01%
2022/11/01	4	39.66	1	40.15	40.00	3	6,873	0.04%
2022/10/31	4	39.64	2	39.88	39.60	2	6,907	0.03%
2022/10/28	5	40.25	0	0.00	40.00	5	6,976	0.07%
2022/10/27	16.1	39.76	0	0.00	40.35	16.1	7,020	0.23%
2022/10/26	10	58.03	8	58.04	58.00	2	6,861	0.03%
2022/10/25	2	58.30	0	0.00	58.10	2	7,285	0.03%
2022/10/24	11.3	59.95	17	59.64	59.00	-5.7	7,298	-0.08%
2022/10/21	6.3	60.60	1	60.40	60.40	5.3	7,271	0.07%
2022/10/20	1	58.00	1	58.60	60.50	0	7,414	0.00%
2022/10/19	2	59.65	1	58.80	58.80	1	7,709	0.01%
2022/10/18	0	0.00	6	58.00	59.00	-6	8,120	-0.07%
2022/10/17	0	0.00	60	56.50	57.40	-60	9,704	-0.62%
2022/10/14	0	0.00	1	56.00	56.50	-1	9,729	-0.01%
2022/10/13	77	56.85	71	55.61	54.70	6	10,220	0.06%
2022/10/12	1	56.30	2	56.60	56.60	-1	9,827	-0.01%
2022/10/11	0.2	52.30	0	0.00	51.50	0.2	9,732	0.00%
2022/10/07	19.2	53.66	5	53.02	53.60	14.2	9,688	0.15%
2022/10/06	0.1	53.00	2	52.65	53.10	-1.9	9,659	-0.02%
2022/10/05	1.2	51.60	0	0.00	51.40	1.2	9,655	0.01%
2022/10/04	8	49.61	5	49.97	50.30	3	9,677	0.03%
2022/10/03	10.2	50.74	22	50.10	49.85	-11.8	9,596	-0.12%
2022/09/30	0.1	50.70	0	0.00	51.40	0.1	9,546	0.00%
2022/09/28	1.3	50.94	36	50.91	50.60	-34.7	9,600	-0.36%
2022/09/27	0	53.50	0	0.00	53.70	0	9,542	0.00%
2022/09/26	1.1	53.09	32	52.83	53.50	-30.9	9,574	-0.32%
2022/09/23	0.1	56.50	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	1.1	56.53	0	0.00	56.50	1.1	9,599	0.01%
2022/09/21	2	58.00	0	0.00	58.40	2	9,561	0.02%
2022/09/19	2	58.60	0	0.00	58.00	2	9,556	0.02%
2022/09/16	3	59.60	0	0.00	59.80	3	9,573	0.03%
2022/09/15	0	0.00	0.1	60.40	60.30	-0.1	9,578	0.00%
2022/09/12	2.1	60.40	0	0.00	60.30	2.1	9,658	0.02%
2022/09/08	0.1	58.40	0	0.00	60.30	0.1	9,752	0.00%
2022/09/07	0	0.00	3	58.10	58.00	-3	9,759	-0.03%
2022/09/06	0.1	60.01	1	59.80	60.00	-0.9	9,736	-0.01%
2022/09/05	0.2	59.90	0	0.00	59.90	0.2	9,788	0.00%
2022/09/02	7	59.66	0	0.00	59.20	7	9,859	0.07%
2022/09/01	1.1	61.80	1	60.90	61.30	0.1	9,779	0.00%
2022/08/30	1	62.90	1	63.30	63.40	0	9,714	0.00%
2022/08/29	3	62.60	2	62.50	62.80	1	9,725	0.01%
2022/08/26	0	0.00	7	64.10	64.30	-7	9,730	-0.07%
2022/08/25	0.1	63.00	0	0.00	62.70	0.1	9,704	0.00%
2022/08/23	3	61.97	2.3	62.50	61.80	0.7	9,953	0.01%
2022/08/22	0	0.00	2	63.50	63.20	-2	10,007	-0.02%
2022/08/19	3	62.80	3	62.80	63.00	0	10,012	0.00%
2022/08/18	0	0.00	3	62.60	63.00	-3	10,003	-0.03%
2022/08/17	1	63.30	0	0.00	63.30	1	9,993	0.01%
2022/08/16	7	63.53	3	63.07	63.50	4	9,996	0.04%
2022/08/15	4.1	64.70	3	64.73	64.90	1.1	9,864	0.01%
2022/08/12	3	62.80	2	63.10	63.00	1	9,811	0.01%
2022/08/11	3.2	63.76	0.7	64.20	64.50	2.5	9,774	0.03%
2022/08/10	4	61.60	3	61.20	61.50	1	9,669	0.01%
2022/08/09	1.6	59.85	6	59.10	60.00	-4.4	9,575	-0.05%
2022/08/08	10	57.90	10	57.94	58.00	0	9,580	0.00%
2022/08/05	2	57.45	0	57.40	57.70	2	9,675	0.02%
2022/08/04	9	55.03	3	55.10	56.00	6	9,803	0.06%
2022/08/03	11.3	56.72	5	56.54	56.40	6.3	9,749	0.06%
2022/08/02	13	57.82	5	57.64	57.90	8	9,726	0.08%
2022/08/01	60	56.19	62	56.37	57.90	-2	9,782	-0.02%
2022/07/29	7.1	54.80	0	0.00	54.80	7.1	9,333	0.08%
2022/07/28	3.1	61.00	0	0.00	60.80	3.1	9,592	0.03%
2022/07/27	14.5	60.12	5	59.88	60.80	9.5	9,631	0.10%
2022/07/26	49.7	61.09	42	61.19	61.10	7.7	9,605	0.08%
2022/07/25	11	57.69	12	57.32	59.60	-1	9,320	-0.01%
2022/07/22	47.7	58.07	102.9	55.15	58.00	-55.2	9,034	-0.61%	大賣/
2022/07/21	4	59.20	0	0.00	59.20	4	8,254	0.05%
2022/07/20	22	67.36	8.3	68.70	65.70	13.7	8,214	0.17%
2022/07/19	0	0.00	1	72.90	72.90	-1	7,723	-0.01%
2022/07/18	1	72.30	1.2	72.32	72.80	-0.2	7,758	0.00%
2022/07/15	5	70.60	0	0.00	70.90	5	7,754	0.06%
2022/07/14	5	71.00	0	0.00	71.30	5	7,784	0.06%
2022/07/13	1	71.50	8	70.80	71.20	-7	7,796	-0.09%
2022/07/12	12	69.11	1	69.20	69.10	11	7,877	0.14%
2022/07/11	23	69.53	0	0.00	69.40	23	7,850	0.29%
2022/07/07	3	70.03	6	69.75	71.00	-3	7,858	-0.04%
2022/07/06	6	70.35	13	69.93	69.90	-7	8,040	-0.09%
2022/07/05	4	71.20	3	71.57	71.40	1	8,002	0.01%
2022/07/04	1	71.70	5	70.50	71.40	-4	7,999	-0.05%
2022/07/01	8.1	70.68	0	0.00	70.30	8.1	8,025	0.10%
2022/06/30	3	73.63	0	0.00	73.40	3	7,927	0.04%
2022/06/29	0	0.00	2	75.00	74.80	-2	7,915	-0.03%
2022/06/27	0	0.00	5	75.50	75.50	-5	8,050	-0.06%
2022/06/23	11	72.42	1	72.80	72.70	10	8,146	0.12%
2022/06/22	0	0.00	1	72.90	72.70	-1	8,246	-0.01%
2022/06/21	0	0.00	4	74.50	74.40	-4	8,256	-0.05%
2022/06/20	4	73.68	0	0.00	72.60	4	8,320	0.05%
2022/06/17	4	74.53	6	74.62	74.30	-2	8,386	-0.02%
2022/06/16	5	76.44	1	77.90	75.70	4	8,421	0.05%
2022/06/15	0	0.00	32	77.20	77.00	-32	8,689	-0.37%
2022/06/13	0	0.00	12	76.12	75.70	-12	8,821	-0.14%
2022/06/10	0	0.00	4	78.48	78.50	-4	8,757	-0.05%
2022/06/09	1	78.50	3	78.43	78.40	-2	8,756	-0.02%
2022/06/08	1	77.80	2	78.20	77.90	-1	8,770	-0.01%
2022/06/07	2.5	77.48	0	0.00	77.80	2.5	8,799	0.03%
2022/06/06	0.1	76.40	12	77.28	77.60	-11.9	8,844	-0.13%
2022/06/02	1	75.90	1	76.00	76.20	0	8,997	0.00%
2022/06/01	3	76.47	1	76.60	76.10	2	9,142	0.02%
2022/05/31	3	74.50	4	75.08	77.10	-1	9,138	-0.01%
2022/05/30	0.3	74.10	8	74.75	75.00	-7.7	9,004	-0.09%
2022/05/27	0.2	73.00	0	0.00	72.80	0.2	8,955	0.00%
2022/05/26	5	71.90	0	0.00	72.00	5	9,021	0.06%
2022/05/24	2	71.95	0.4	73.00	71.70	1.6	9,462	0.02%
2022/05/20	0	0.00	1	72.30	72.70	-1	9,745	-0.01%
2022/05/19	10	72.07	0	0.00	71.90	10	9,872	0.10%
2022/05/18	1	73.90	22	72.21	73.80	-21	9,887	-0.21%
2022/05/17	16	71.02	4	71.00	71.30	12	9,881	0.12%
2022/05/16	16.1	70.45	8	70.00	70.20	8.1	9,838	0.08%
2022/05/13	26	69.60	9	70.30	71.50	17	9,759	0.17%
2022/05/12	10.3	71.08	2	70.30	69.80	8.3	9,667	0.09%
2022/05/11	4.2	73.88	1	73.80	73.40	3.2	9,487	0.03%
2022/05/10	2	73.30	1	74.30	74.30	1	9,478	0.01%
2022/05/09	26.9	75.83	1	74.00	74.00	25.9	9,401	0.28%
2022/05/06	29.1	75.99	13	75.65	76.40	16.1	9,293	0.17%
2022/05/05	15	77.53	2.1	78.56	77.70	12.9	9,294	0.14%
2022/05/04	10.2	79.70	1	79.60	80.30	9.2	8,937	0.10%
2022/05/03	2	79.65	8.3	79.20	79.60	-6.3	8,877	-0.07%
2022/04/29	5	77.92	0	0.00	78.30	5	8,755	0.06%
2022/04/28	16	77.48	12	78.09	77.50	4	8,743	0.05%
2022/04/27	33	77.50	29	77.81	78.90	4	8,590	0.05%
2022/04/26	0.1	74.50	12	74.50	74.50	-11.9	7,745	-0.15%
2022/04/25	1.3	67.23	0	0.00	67.80	1.3	7,794	0.02%
2022/04/22	1	69.00	0	0.00	69.10	1	7,749	0.01%
2022/04/21	2	70.10	5	70.10	69.90	-3	7,781	-0.04%
2022/04/20	0.4	70.30	0	0.00	70.30	0.4	7,799	0.01%
2022/04/19	1.2	70.75	0	0.00	70.20	1.2	7,905	0.02%
2022/04/18	6.4	70.47	0	0.00	69.80	6.4	8,173	0.08%
2022/04/15	6	72.50	11	72.45	72.50	-5	8,063	-0.06%
2022/04/13	0	0.00	1	74.20	74.30	-1	8,065	-0.01%
2022/04/12	9.5	73.99	3	75.00	73.20	6.5	8,002	0.08%
2022/04/11	0	0.00	0.5	77.90	77.80	-0.5	7,785	-0.01%
2022/04/07	19.2	79.35	0	0.00	77.50	19.2	7,746	0.25%
2022/04/06	1.1	78.62	21.7	79.35	79.80	-20.6	7,673	-0.27%
2022/04/01	3.1	78.84	1	78.70	79.10	2.1	7,626	0.03%
2022/03/31	0.6	79.00	5	79.30	79.30	-4.4	7,628	-0.06%
2022/03/30	6.2	79.56	3	79.10	79.10	3.2	7,624	0.04%
2022/03/29	0	0.00	13	78.56	79.20	-13	7,527	-0.17%
2022/03/28	1	76.90	3	76.60	77.20	-2	7,434	-0.03%
2022/03/25	5	77.30	3	76.00	77.20	2	7,414	0.03%
2022/03/23	4.4	73.81	3	74.50	74.90	1.4	7,250	0.02%
2022/03/22	0.7	72.30	4	73.40	73.60	-3.4	7,157	-0.05%
2022/03/21	17	71.84	0	0.00	71.90	17	7,055	0.24%
2022/03/18	0.1	71.10	1	71.60	73.00	-0.9	6,990	-0.01%
2022/03/17	3.1	70.56	0	0.00	70.80	3.1	6,786	0.05%
2022/03/16	3.7	69.70	0	0.00	70.10	3.7	6,737	0.05%
2022/03/15	3	71.83	8.3	72.00	71.70	-5.3	6,594	-0.08%
2022/03/14	0.1	72.10	0	0.00	72.10	0.1	6,578	0.00%
2022/03/11	0.1	71.80	0	0.00	72.10	0.1	6,614	0.00%
2022/03/10	2	71.85	17	71.57	71.90	-15	6,630	-0.23%
2022/03/09	2	69.25	6	69.28	69.90	-4	6,627	-0.06%
2022/03/08	17.2	68.44	1	68.20	67.60	16.2	6,590	0.25%
2022/03/07	15	70.97	6	71.53	70.60	9	6,421	0.14%
2022/03/04	0	0.00	1	73.60	73.30	-1	6,411	-0.02%
2022/03/03	5.1	73.60	3	73.70	73.60	2.1	6,550	0.03%
2022/03/02	0	0.00	1	72.40	72.40	-1	6,620	-0.02%
2022/03/01	15.1	71.60	2	71.50	72.00	13.1	6,599	0.20%
2022/02/25	3.1	71.79	2.5	70.96	71.60	0.6	6,532	0.01%
2022/02/24	26.6	72.08	17	72.58	71.50	9.6	6,388	0.15%
2022/02/23	30.1	73.93	5	74.02	74.40	25.1	6,141	0.41%
2022/02/22	18	71.03	17	71.86	71.80	1	6,098	0.02%
2022/02/21	8.4	70.27	5	71.46	71.90	3.4	5,982	0.06%
2022/02/18	6	69.63	6	69.72	69.90	0	5,863	0.00%
2022/02/17	5	68.74	1	69.10	68.80	4	5,808	0.07%
2022/02/16	0	0.00	0.3	67.90	67.80	-0.3	5,947	-0.01%
2022/02/15	0	0.00	4.5	67.76	67.50	-4.5	6,047	-0.07%
2022/02/14	4.6	67.52	2	67.60	67.50	2.6	6,087	0.04%
2022/02/11	0.6	68.75	0.2	68.50	68.90	0.4	6,110	0.01%
2022/02/10	6.2	68.35	3	68.47	68.80	3.2	6,203	0.05%
2022/02/08	3	67.40	1	68.10	67.70	2	6,283	0.03%
2022/02/07	0	0.00	25	65.98	67.20	-25	6,266	-0.40%
2022/01/25	2	63.30	9	63.40	63.40	-7	6,480	-0.11%
2022/01/24	4	63.30	5	64.00	64.40	-1	6,577	-0.02%
2022/01/21	25.1	65.08	11	65.13	64.80	14.1	6,731	0.21%
2022/01/20	0.1	65.98	0	0.00	66.30	0.1	6,874	0.00%
2022/01/19	3	66.27	0	0.00	66.00	3	7,402	0.04%
2022/01/18	3	66.60	9	67.14	67.00	-6	7,750	-0.08%
2022/01/17	2	66.50	6	66.62	66.80	-4	7,872	-0.05%
2022/01/14	1	65.90	4	66.13	66.00	-3	8,057	-0.04%
2022/01/13	1	66.80	0	0.00	67.00	1	8,087	0.01%
2022/01/12	8	66.68	7	67.26	66.50	1	8,079	0.01%
2022/01/11	1	66.60	7.5	66.57	67.00	-6.5	7,972	-0.08%
2022/01/06	1	64.10	0	0.00	63.60	1	7,738	0.01%
2022/01/05	4	62.90	2	62.80	63.10	2	7,746	0.03%
2022/01/04	7.5	62.75	1	63.00	63.20	6.5	7,864	0.08%
2021/12/29	0	0.00	0.8	63.10	63.50	-0.8	8,031	-0.01%
2021/12/28	2	62.95	0	0.00	63.00	2	8,085	0.02%
2021/12/24	1	63.40	0	0.00	63.30	1	8,294	0.01%
2021/12/21	0	0.00	1	62.20	62.40	-1	8,678	-0.01%
2021/12/20	1	61.00	0	0.00	61.40	1	9,124	0.01%
2021/12/16	0	0.00	6	61.50	61.80	-6	10,123	-0.06%
2021/12/15	1	61.90	2	62.00	61.90	-1	10,653	-0.01%
2021/12/14	2	61.20	4.8	61.31	61.00	-2.8	10,919	-0.03%
2021/12/13	10.7	62.19	1	62.10	61.60	9.7	11,008	0.09%
2021/12/09	0.1	64.10	0	0.00	64.00	0.1	11,358	0.00%
2021/12/07	10.1	64.39	7	64.10	64.40	3.1	12,028	0.03%
2021/12/03	10.1	63.40	0	0.00	63.40	10.1	12,276	0.08%
2021/12/02	8	64.01	4	64.20	63.70	4	12,428	0.03%
2021/12/01	4	65.00	1	65.00	64.80	3	12,676	0.02%
2021/11/30	3	64.87	0	0.00	64.20	3	12,675	0.02%
2021/11/29	2	63.55	5	64.00	63.80	-3	12,668	-0.02%
2021/11/26	8.6	65.12	0	0.00	64.90	8.6	12,667	0.07%
2021/11/25	1	67.20	0	0.00	66.70	1	12,678	0.01%
2021/11/23	0	0.00	1	66.40	66.50	-1	12,738	-0.01%
2021/11/22	1	66.70	2	67.05	66.70	-1	12,707	-0.01%
2021/11/19	3.1	68.47	0	0.00	67.10	3.1	12,660	0.02%
2021/11/18	1	69.20	2	68.75	68.70	-1	12,521	-0.01%
2021/11/17	0	0.00	7	68.60	68.90	-7	12,501	-0.06%
2021/11/16	4.2	68.47	5	68.54	68.50	-0.8	12,484	-0.01%
2021/11/15	14	69.45	8.4	69.12	69.00	5.6	12,470	0.04%
2021/11/12	9.2	67.99	3	67.97	68.50	6.2	12,312	0.05%
2021/11/11	22	66.67	1	67.40	66.70	21	12,278	0.17%
2021/11/10	4.6	66.88	7.1	67.01	66.80	-2.5	12,311	-0.02%
2021/11/09	2.1	66.74	0	0.00	67.50	2.1	12,330	0.02%
2021/11/08	3	67.10	2	67.80	67.50	1	12,253	0.01%
2021/11/05	1	67.50	6	66.80	67.00	-5	12,270	-0.04%
2021/11/04	1	68.80	1	68.90	68.50	0	12,132	0.00%
2021/11/03	3	70.00	0	0.00	69.60	3	12,059	0.02%
2021/11/02	5	69.26	12	69.10	68.20	-7	11,962	-0.06%
2021/11/01	4.4	71.27	7	70.77	70.90	-2.6	11,713	-0.02%
2021/10/29	2	71.50	8	71.31	70.90	-6	11,593	-0.05%
2021/10/28	6	69.98	37	69.96	69.90	-31	11,409	-0.27%
2021/10/27	31	69.39	32	69.13	69.90	-1	11,209	-0.01%
2021/10/26	48	66.08	80	63.41	67.20	-32	10,637	-0.30%
2021/10/25	16.8	61.33	3	61.77	61.90	13.8	10,289	0.13%
2021/10/22	2.5	60.54	13	60.01	60.80	-10.5	10,202	-0.10%
2021/10/21	3	57.97	4	58.40	58.20	-1	10,106	-0.01%
2021/10/20	0	0.00	10	57.01	57.30	-10	10,103	-0.10%
2021/10/19	0	0.00	3	56.83	57.00	-3	10,262	-0.03%
2021/10/14	1	54.50	0	0.00	54.50	1	10,443	0.01%
2021/10/13	11.1	54.54	1	54.50	54.80	10.1	10,588	0.10%
2021/10/12	14	55.29	1	55.50	55.30	13	10,583	0.12%
2021/10/08	4	57.20	3	57.53	56.80	1	10,518	0.01%
2021/10/06	1	56.50	1	57.40	55.30	0	10,674	0.00%
2021/10/05	1	55.00	0	0.00	56.00	1	10,724	0.01%
2021/10/04	22	55.93	5	56.70	55.30	17	10,856	0.16%
2021/10/01	9.2	55.97	0	0.00	56.00	9.2	11,058	0.08%
2021/09/30	4.1	57.70	0	0.00	57.40	4.1	11,098	0.04%
2021/09/29	3	57.70	3	57.93	57.40	0	11,014	0.00%
2021/09/28	8.6	57.57	9.2	57.88	57.90	-0.6	10,929	-0.01%
2021/09/27	31.5	56.58	0	0.00	56.10	31.5	10,701	0.29%
2021/09/24	5.9	60.30	2.5	60.22	59.80	3.4	10,230	0.03%
2021/09/23	10.2	60.73	16	61.58	61.10	-5.8	9,950	-0.06%
2021/09/22	32.3	82.14	5	82.64	82.30	27.3	9,324	0.29%
2021/09/17	12.5	84.40	11	84.94	85.00	1.5	9,002	0.02%
2021/09/16	2	84.25	7	84.70	83.90	-5	8,754	-0.06%
2021/09/15	0	0.00	3	84.30	84.60	-3	8,643	-0.03%
2021/09/14	3	81.83	0	0.00	83.50	3	8,435	0.04%
2021/09/13	21.5	83.09	20	83.37	81.50	1.5	8,187	0.02%
2021/09/10	16	80.66	21	80.08	81.20	-5	7,808	-0.06%
2021/09/09	21	74.65	23	75.60	78.50	-2	7,588	-0.03%
2021/09/08	8	75.23	1	75.60	75.10	7	7,397	0.09%
2021/09/07	11	74.65	66	75.26	76.10	-55	7,242	-0.76%
2021/09/06	12	74.01	3	72.83	73.60	9	7,053	0.13%
2021/09/02	4	69.45	2	71.25	69.40	2	6,743	0.03%
2021/09/01	3	71.17	2	71.25	71.30	1	6,592	0.02%
2021/08/31	13.3	67.81	1	68.80	69.30	12.3	6,396	0.19%
2021/08/30	5	67.40	50	67.22	67.60	-45	6,261	-0.72%
2021/08/27	2	65.70	4	66.68	66.90	-2	6,208	-0.03%
2021/08/26	0	0.00	1	65.50	65.30	-1	6,145	-0.02%
2021/08/25	1	65.10	0	0.00	65.40	1	6,158	0.02%
2021/08/23	0	0.00	2	64.80	64.80	-2	6,169	-0.03%
2021/08/18	3	64.60	0	0.00	65.40	3	6,155	0.05%
2021/08/17	3.1	64.29	0	0.00	63.50	3.1	6,094	0.05%
2021/08/16	11	65.98	34	66.86	65.90	-23	6,041	-0.38%
2021/08/13	3	67.17	1	67.50	67.80	2	5,959	0.03%
2021/08/12	1	66.20	0	0.00	67.00	1	5,897	0.02%
2021/08/11	0	0.00	4	65.58	65.30	-4	5,920	-0.07%
2021/08/06	1	64.70	0	0.00	64.70	1	6,274	0.02%
2021/08/05	0	0.00	0.1	64.80	64.70	-0.1	6,402	0.00%
2021/08/04	0	0.00	3	64.67	65.00	-3	6,738	-0.04%
2021/08/03	1	64.00	0	0.00	64.30	1	6,917	0.01%
2021/08/02	2	62.70	0	0.00	63.60	2	7,003	0.03%
2021/07/30	1	61.90	1	62.80	62.40	0	6,997	0.00%
2021/07/29	0.1	61.60	10	61.60	62.20	-9.9	7,027	-0.14%
2021/07/28	0	0.00	1.4	61.66	61.40	-1.4	7,070	-0.02%
2021/07/27	7.3	62.61	1	63.00	62.10	6.3	7,230	0.09%
2021/07/26	6	65.40	0	0.00	64.80	6	7,176	0.08%
2021/07/23	62	65.72	12	66.01	66.40	50	7,135	0.70%
2021/07/22	3	65.20	2.1	65.14	65.00	0.9	6,977	0.01%
2021/07/21	1	65.50	1	65.30	65.10	0	6,938	0.00%
2021/07/20	4	65.60	1	65.60	65.80	3	6,906	0.04%
2021/07/19	6	66.72	1	66.90	66.60	5	6,888	0.07%
2021/07/16	0	0.00	1	65.00	65.60	-1	6,921	-0.01%
2021/07/15	1	64.70	0	0.00	64.80	1	6,945	0.01%
2021/07/14	1	63.00	2	63.00	63.30	-1	6,955	-0.01%
2021/07/13	17.1	65.15	1	64.00	64.00	16.1	7,001	0.23%
2021/07/12	6	64.63	9	64.94	65.40	-3	6,962	-0.04%
2021/07/09	12	62.61	6	63.72	62.90	6	6,865	0.09%
2021/07/08	2	61.70	3	61.63	62.90	-1	6,744	-0.01%
2021/07/07	3	59.17	9	59.06	59.10	-6	6,524	-0.09%
2021/07/06	1	56.90	3	57.00	56.80	-2	6,403	-0.03%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/07/02	1	56.50	0	0.00	56.40	1	6,586	0.02%
2021/07/01	1	56.70	0	0.00	56.60	1	6,649	0.02%
2021/06/30	7	56.71	1.1	56.52	56.60	5.9	6,742	0.09%
2021/06/29	7	56.73	28	56.98	56.70	-21	6,807	-0.31%
2021/06/28	9	56.90	13	56.08	57.60	-4	6,848	-0.06%
2021/06/25	15	54.63	16	54.62	54.80	-1	6,779	-0.01%
2021/06/24	16	54.48	10	54.40	54.20	6	7,383	0.08%
2021/06/22	1	54.00	0	0.00	53.80	1	7,489	0.01%
2021/06/16	2	53.40	3	53.43	53.40	-1	7,669	-0.01%
2021/06/15	3	53.53	0	0.00	53.70	3	7,756	0.04%
2021/06/11	0	0.00	1	53.20	53.20	-1	7,884	-0.01%
2021/06/09	1	52.10	0	0.00	52.10	1	7,982	0.01%
2021/06/07	6	52.07	4	52.40	52.20	2	8,253	0.02%
2021/06/03	5	52.60	1	52.60	52.70	4	8,488	0.05%
2021/06/02	4	52.53	0	0.00	52.50	4	8,578	0.05%
2021/06/01	3	52.50	1	52.50	52.50	2	8,588	0.02%
2021/05/31	3	52.27	0	0.00	52.50	3	8,689	0.03%
2021/05/28	3	52.30	12	52.23	52.40	-9	8,738	-0.10%
2021/05/27	1	51.70	1	52.00	52.00	0	8,795	0.00%
2021/05/24	5	51.60	0	0.00	51.50	5	8,946	0.06%
2021/05/21	1	51.20	0	0.00	51.70	1	9,023	0.01%
2021/05/20	16	51.67	15	50.90	51.00	1	9,068	0.01%
2021/05/19	0	0.00	1	51.50	51.20	-1	9,040	-0.01%
2021/05/18	3	50.23	3	50.33	51.00	0	9,037	0.00%
2021/05/17	4	48.84	5	48.65	48.45	-1	8,988	-0.01%
2021/05/14	5	51.00	2	52.00	51.00	3	8,783	0.03%
2021/05/13	20	50.31	5	50.13	49.85	15	8,642	0.17%
2021/05/12	13	51.79	7	50.43	50.20	6	8,526	0.07%
2021/05/11	3	54.20	16	54.46	53.80	-13	8,165	-0.16%
2021/05/10	0	0.00	1	54.30	54.60	-1	7,961	-0.01%
2021/05/07	16	53.29	3	53.37	53.50	13	7,907	0.16%
2021/05/06	0	0.00	1	53.00	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	8	52.45	52.50	-8	7,852	-0.10%
2021/05/04	8	52.71	16	52.71	52.20	-8	7,773	-0.10%
2021/05/03	0	0.00	2	53.35	53.10	-2	7,497	-0.03%
2021/04/29	1	53.70	5	53.60	53.10	-4	7,427	-0.05%
2021/04/23	5	52.50	2	52.90	53.20	3	7,335	0.04%
2021/04/22	2	54.25	6	54.37	52.70	-4	7,311	-0.05%
2021/04/21	0	0.00	2	53.80	54.10	-2	7,133	-0.03%
2021/04/20	5	53.10	0	0.00	53.10	5	7,055	0.07%
2021/04/19	12	53.06	3	52.70	53.10	9	7,025	0.13%
2021/04/16	0	0.00	16	51.16	51.40	-16	6,894	-0.23%
2021/04/15	1	50.00	0	0.00	50.10	1	6,783	0.01%
2021/04/14	10	49.82	0	0.00	49.55	10	6,728	0.15%
2021/04/13	40	50.18	5	50.10	49.85	35	6,716	0.52%
2021/04/12	3	49.83	5	49.85	49.95	-2	6,649	-0.03%
2021/04/09	1.1	49.55	0.1	49.30	49.45	1	6,629	0.02%
2021/04/08	2	50.00	0	0.00	49.80	2	6,544	0.03%
2021/04/07	0.1	50.00	3	49.93	50.00	-2.9	6,455	-0.04%
2021/04/06	5	49.70	0	0.00	50.00	5	6,395	0.08%
2021/04/01	0	0.00	12	49.50	49.60	-12	6,285	-0.19%
2021/03/31	0	0.00	5.2	49.44	49.50	-5.2	6,175	-0.08%
2021/03/30	2	48.33	0	0.00	48.90	2	6,036	0.03%
2021/03/29	17.1	48.69	45	48.57	48.85	-27.9	5,902	-0.47%
2021/03/26	1	45.55	5	45.35	45.75	-4	5,279	-0.08%
2021/03/24	6	44.53	0	0.00	44.40	6	5,136	0.12%
2021/03/23	1	44.95	5	44.80	45.20	-4	5,052	-0.08%
2021/03/19	5	44.50	0	0.00	44.55	5	4,970	0.10%
2021/03/18	2	44.90	6	45.32	45.15	-4	4,895	-0.08%
2021/03/17	0	0.00	6	45.27	45.30	-6	4,839	-0.12%
2021/03/16	0	0.00	33	44.30	44.40	-33	4,730	-0.70%
2021/03/15	1	43.20	1	43.20	43.75	0	4,852	0.00%
2021/03/12	17	43.41	1	43.25	43.30	16	4,930	0.32%
2021/03/11	28	44.05	1	43.90	43.80	27	4,909	0.55%
2021/03/10	3	43.80	0	0.00	43.85	3	4,774	0.06%
2021/03/09	15	43.02	1	43.00	43.50	14	4,695	0.30%
2021/03/08	0	0.00	9	42.73	42.75	-9	4,623	-0.19%
2021/03/05	2	41.88	1	42.05	42.15	1	4,621	0.02%
2021/03/03	0	0.00	3	42.02	42.05	-3	4,788	-0.06%
2021/03/02	3	41.98	4	42.16	41.60	-1	4,714	-0.02%
2021/02/26	37	41.50	19	41.69	41.70	18	4,687	0.38%
2021/02/25	2	41.55	0	0.00	41.65	2	4,612	0.04%
2021/02/24	2	41.98	5	41.87	41.45	-3	4,608	-0.07%
2021/02/23	13	41.39	0	0.00	41.75	13	4,563	0.28%
2021/02/22	1	41.20	1	41.25	41.20	0	4,583	0.00%
2021/02/19	2	40.55	9	40.55	40.90	-7	4,526	-0.15%
2021/02/18	7	40.79	1	40.90	40.90	6	4,534	0.13%
2021/02/17	1	40.25	0	0.00	40.20	1	4,507	0.02%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	11	39.13	0	0.00	39.10	11	4,711	0.23%
2021/02/02	1	39.00	5	39.15	39.25	-4	4,806	-0.08%
2021/02/01	5	38.80	0	0.00	38.80	5	4,840	0.10%
2021/01/29	9	39.12	2	39.15	38.75	7	4,864	0.14%
2021/01/28	1	39.15	4	39.20	39.25	-3	4,838	-0.06%
2021/01/27	5	39.60	0	0.00	39.50	5	4,832	0.10%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	1	39.65	6	39.60	39.70	-5	4,884	-0.10%
2021/01/22	2	39.53	0	0.00	39.60	2	4,948	0.04%
2021/01/21	1	39.35	1	39.50	39.50	0	5,016	0.00%
2021/01/20	2	39.38	0	0.00	39.35	2	5,139	0.04%
2021/01/19	1	40.15	0	0.00	40.00	1	5,446	0.02%
2021/01/14	0.3	40.65	17	40.75	40.70	-16.7	5,366	-0.31%
2021/01/12	0	0.00	10	40.75	40.50	-10	5,374	-0.19%
2021/01/11	0	0.00	22.5	40.65	40.65	-22.5	5,350	-0.42%
2021/01/08	1	40.30	9	40.30	40.35	-8	5,361	-0.15%
2021/01/06	3	40.62	100	40.29	40.20	-97	5,376	-1.80%
2020/12/29	1	40.60	2	40.65	40.60	-1	5,378	-0.02%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	50	40.65	0	0.00	40.60	50	5,433	0.92%
2020/12/24	50	40.62	1	40.60	40.60	49	5,530	0.89%
2020/12/23	1	40.25	0	0.00	40.10	1	5,534	0.02%
2020/12/22	1	40.50	6	40.50	40.25	-5	5,545	-0.09%
2020/12/17	2	40.53	0	0.00	40.75	2	5,590	0.04%
2020/12/16	8	40.70	0	0.00	40.75	8	5,582	0.14%
2020/12/15	1	40.50	0	0.00	40.45	1	5,575	0.02%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/10	0	0.00	13	40.53	40.35	-13	5,520	-0.24%
2020/12/09	9	40.19	4	40.44	40.40	5	5,490	0.09%
2020/12/08	3	41.38	35	41.24	41.20	-32	5,326	-0.60%
2020/12/07	0	0.00	1	41.80	41.75	-1	5,223	-0.02%
2020/12/04	1	41.50	4	41.55	41.55	-3	5,175	-0.06%
2020/12/03	5	41.40	0	0.00	41.45	5	5,148	0.10%
2020/12/02	2	41.40	0	0.00	41.25	2	5,134	0.04%
2020/12/01	3	41.82	2	41.60	41.65	1	5,124	0.02%
2020/11/30	0	0.00	2	42.00	42.05	-2	5,073	-0.04%
2020/11/26	0	0.00	1	40.85	41.00	-1	4,964	-0.02%
2020/11/25	2	41.00	0	0.00	40.80	2	5,174	0.04%
2020/11/24	7	41.07	0	0.00	41.00	7	5,340	0.13%
2020/11/23	7	41.40	0	0.00	41.30	7	5,495	0.13%
2020/11/20	3	41.32	2	41.30	41.40	1	5,501	0.02%
2020/11/19	9	41.38	0	0.00	41.40	9	5,590	0.16%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/16	0	0.00	1	41.00	40.80	-1	5,871	-0.02%
2020/11/12	2	41.00	50	41.10	40.85	-48	6,742	-0.71%
2020/11/11	0	0.00	3	40.95	41.40	-3	6,913	-0.04%
2020/11/10	3	40.65	0.1	40.45	40.65	2.9	6,835	0.04%
2020/11/09	0	0.00	1	40.35	40.20	-1	6,776	-0.01%
2020/11/06	0	0.00	1	40.40	40.05	-1	6,781	-0.01%
2020/11/05	0	0.00	13	40.33	40.25	-13	6,780	-0.19%
2020/11/03	0	0.00	1	40.20	40.05	-1	6,766	-0.01%
2020/10/29	3	40.07	2	39.73	40.05	1	6,757	0.01%
2020/10/28	10.5	41.16	22	40.52	40.55	-11.5	6,752	-0.17%
2020/10/27	10	39.80	15	40.89	41.05	-5	6,679	-0.07%
2020/10/26	0	0.00	24	38.70	38.75	-24	6,324	-0.38%
2020/10/23	13	38.85	0	0.00	38.70	13	6,412	0.20%
2020/10/22	12	38.50	1	38.85	38.85	11	6,459	0.17%
2020/10/21	0	0.00	1	38.80	38.55	-1	6,530	-0.02%
2020/10/20	1	38.55	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.50	6	38.53	38.55	-5	6,523	-0.08%
2020/10/15	3	38.52	0	0.00	38.55	3	6,509	0.05%
2020/10/13	0	0.00	1	38.90	38.95	-1	6,644	-0.02%
2020/10/12	0	0.00	4	39.10	38.85	-4	6,755	-0.06%
2020/10/08	2	39.43	1	39.70	39.30	1	6,856	0.01%
2020/10/07	4	39.91	0	0.00	39.75	4	6,888	0.06%
2020/10/06	8	39.81	8.5	39.66	39.90	-0.5	6,927	-0.01%
2020/10/05	0.5	39.25	0	39.25	39.25	0.5	6,954	0.01%
2020/09/30	2	38.75	9	38.82	38.90	-7	6,943	-0.10%
2020/09/29	7	38.76	0	0.00	38.85	7	6,951	0.10%
2020/09/24	6	39.83	6	39.50	39.40	0	6,959	0.00%
2020/09/23	2	40.60	10	40.10	40.20	-8	7,020	-0.11%
2020/09/22	5	40.92	40	40.95	40.85	-35	7,024	-0.50%
2020/09/21	5	41.45	0	0.00	41.40	5	7,034	0.07%
2020/09/18	5	41.65	0	0.00	41.70	5	7,052	0.07%
2020/09/17	1	41.50	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0.5	41.75	2	41.70	41.65	-1.5	7,082	-0.02%
2020/09/14	2	41.53	0	0.00	41.55	2	7,072	0.03%
2020/09/09	12	40.88	5	41.40	41.40	7	7,137	0.10%
2020/09/08	0	0.00	5	41.40	41.40	-5	7,177	-0.07%
2020/09/07	2	41.30	27	41.76	41.45	-25	7,272	-0.34%
2020/09/04	2	40.60	31	41.30	41.50	-29	7,403	-0.39%
2020/09/03	16	41.71	4	41.93	41.80	12	7,475	0.16%
2020/09/02	7	41.49	10	41.55	41.45	-3	7,464	-0.04%
2020/09/01	28	42.26	21	41.93	41.85	7	7,474	0.09%
2020/08/31	39	42.95	2	43.00	43.20	37	7,377	0.50%
2020/08/28	35	42.19	5	42.12	42.20	30	7,189	0.42%
2020/08/27	11	40.16	6	40.06	40.05	5	7,080	0.07%
2020/08/26	0	0.00	5	39.40	39.35	-5	6,946	-0.07%
2020/08/25	22	39.06	30	39.34	39.00	-8	6,912	-0.12%
2020/08/24	35	38.02	0	0.00	37.85	35	6,825	0.51%
2020/08/21	5	38.10	1	38.10	38.25	4	6,772	0.06%
2020/08/20	47	38.24	66	37.12	37.45	-19	6,713	-0.28%
2020/08/19	97	38.12	61	39.00	39.05	36	6,444	0.56%
2020/08/18	63	54.71	2	54.70	54.70	61	5,689	1.07%
2020/08/17	18	54.07	11	53.88	54.40	7	5,504	0.13%
2020/08/13	5	52.90	2	53.30	53.40	3	5,255	0.06%
2020/08/12	0	0.00	2	52.30	53.00	-2	5,247	-0.04%
2020/08/10	5	53.30	0	0.00	53.30	5	5,258	0.10%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	9	53.48	0	0.00	53.40	9	5,230	0.17%
2020/08/05	0	0.00	15	52.58	53.00	-15	5,195	-0.29%
2020/08/04	0	0.00	1	52.00	52.20	-1	5,175	-0.02%
2020/08/03	1	51.70	0	0.00	52.20	1	5,146	0.02%
2020/07/30	1	50.00	0	0.00	50.10	1	5,001	0.02%
2020/07/29	2	49.65	0	0.00	49.50	2	4,963	0.04%
2020/07/28	0	0.00	5	45.95	47.00	-5	4,892	-0.10%
2020/07/27	7	46.69	11	47.00	46.40	-4	4,893	-0.08%
2020/07/23	10	49.55	0	0.00	49.45	10	4,880	0.20%
2020/07/22	0	0.00	2	50.10	49.90	-2	4,941	-0.04%
2020/07/20	2	48.88	0	0.00	48.95	2	4,914	0.04%
2020/07/17	1	49.85	32	50.06	49.55	-31	4,874	-0.64%
2020/07/16	1	51.60	59	51.59	51.20	-58	4,761	-1.22%
2020/07/15	1	54.10	2	53.80	53.80	-1	4,637	-0.02%
2020/07/14	0	0.00	2	53.60	54.00	-2	4,523	-0.04%
2020/07/10	14	53.60	0	0.00	53.00	14	4,428	0.32%
2020/07/09	11	54.27	0.2	54.00	54.30	10.8	4,373	0.25%
2020/07/08	0	0.00	5	54.60	54.60	-5	4,335	-0.12%
2020/07/07	9	54.20	1	54.30	54.20	8	4,296	0.19%
2020/07/06	11	53.90	2	54.20	54.10	9	4,287	0.21%
2020/07/03	9	53.69	2	53.70	53.50	7	4,273	0.16%
2020/07/02	5	53.80	2	52.50	54.00	3	4,302	0.07%
2020/06/30	7	51.03	6	50.60	51.10	1	4,565	0.02%
2020/06/29	4	50.10	0	0.00	50.30	4	4,533	0.09%
2020/06/24	0	0.00	1	50.40	50.60	-1	4,515	-0.02%
2020/06/23	3	50.60	5	50.60	50.60	-2	4,522	-0.04%
2020/06/22	0	0.00	2	50.40	50.50	-2	4,536	-0.04%
2020/06/19	2	50.10	0	0.00	50.20	2	4,583	0.04%
2020/06/18	3	50.12	0	0.00	50.30	3	4,597	0.07%
2020/06/17	7	49.93	14	49.86	49.85	-7	4,584	-0.15%
2020/06/16	16	50.24	0	0.00	50.20	16	4,617	0.35%
2020/06/15	2	50.00	25	50.20	49.95	-23	4,641	-0.50%
2020/06/12	27	49.46	35	49.51	49.80	-8	4,626	-0.17%
2020/06/11	10	51.38	47	50.46	50.10	-37	4,573	-0.81%
2020/06/10	4	51.33	0	0.00	51.40	4	4,436	0.09%
2020/06/09	47	49.69	1	49.40	49.40	46	4,373	1.05%
2020/06/08	0	0.00	9	49.46	49.60	-9	4,375	-0.21%
2020/06/04	0	0.00	53	47.82	48.20	-53	4,284	-1.24%
2020/06/01	0	0.00	1	46.00	46.05	-1	4,098	-0.02%
2020/05/28	0	0.00	1	46.25	45.75	-1	3,998	-0.03%
2020/05/21	1	45.70	0	0.00	45.80	1	3,845	0.03%
2020/05/20	1	45.05	1	45.05	45.00	0	3,794	0.00%
2020/05/19	2	45.10	2	44.95	45.25	0	3,756	0.00%
2020/05/15	0	0.00	2	44.75	44.35	-2	3,640	-0.05%
2020/05/14	5	43.80	0	0.00	43.65	5	3,569	0.14%
2020/05/13	4	43.99	0	0.00	44.10	4	3,538	0.11%
2020/05/12	1	43.95	0	0.00	43.85	1	3,524	0.03%
2020/05/08	2	43.98	0	0.00	43.95	2	3,459	0.06%
2020/05/07	1	43.80	0	0.00	43.90	1	3,446	0.03%
2020/05/06	1	43.55	0	0.00	43.55	1	3,443	0.03%
2020/05/05	2	43.75	0	0.00	43.80	2	3,424	0.06%
2020/05/04	1	43.85	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.65	0	0.00	44.60	2	3,406	0.06%
2020/04/29	0	0.00	2	44.45	44.65	-2	3,369	-0.06%
2020/04/28	1	42.90	1	43.60	43.95	0	3,313	0.00%
2020/04/27	0	42.70	4	42.13	42.75	-4	3,294	-0.12%
2020/04/24	0	0.00	2	41.95	41.70	-2	3,219	-0.06%
2020/04/23	1	41.55	97	41.66	41.60	-96	3,202	-3.00%
2020/04/21	53	41.32	0	0.00	41.20	53	3,165	1.67%
2020/04/20	0	0.00	2	42.10	41.85	-2	3,117	-0.06%
2020/04/17	1	42.20	1	42.35	41.80	0	3,106	0.00%
2020/04/16	1	41.65	0	0.00	41.95	1	3,052	0.03%
2020/04/10	3	41.37	0.4	41.55	41.45	2.6	2,942	0.09%
2020/04/09	2	41.50	0	0.00	41.30	2	2,923	0.07%
2020/04/08	2	41.30	0	0.00	41.75	2	2,875	0.07%
2020/04/07	2	41.43	0	0.00	41.30	2	2,832	0.07%
2020/04/06	0	0.00	9	42.14	41.95	-9	2,735	-0.33%
2020/04/01	102	42.00	94	41.44	42.00	8	2,553	0.31%	大買/
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	91	34.71	0	0.00	34.75	91	2,288	3.98%
2020/03/27	0	0.00	1	34.35	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	1	32.60	33.40	-1	2,631	-0.04%
2020/03/24	0	0.00	1	30.95	31.45	-1	2,628	-0.04%
2020/03/23	1	30.10	6	30.20	30.10	-5	2,638	-0.19%
2020/03/20	5	31.59	1	30.60	31.20	4	2,635	0.15%
2020/03/19	1	30.50	0	0.00	30.10	1	2,616	0.04%
2020/03/18	0	0.00	1	34.10	33.40	-1	2,512	-0.04%
2020/03/17	2	34.28	0	0.00	34.05	2	2,453	0.08%
2020/03/16	2	36.48	0.3	36.00	35.90	1.7	2,400	0.07%
2020/03/13	0	0.00	1	35.75	37.45	-1	2,383	-0.04%
2020/03/12	1	39.50	0	0.00	39.40	1	2,313	0.04%
2020/03/11	1	41.10	0	0.00	40.70	1	2,278	0.04%
2020/03/10	0	0.00	3	39.95	40.35	-3	2,289	-0.13%
2020/03/09	3	40.67	0	0.00	40.30	3	2,273	0.13%
2020/03/02	1	41.35	0	0.00	41.15	1	2,277	0.04%
2020/02/27	0	0.00	3	41.55	41.05	-3	2,323	-0.13%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/19	2	42.95	0	0.00	42.95	2	2,428	0.08%
2020/02/06	10	42.70	0	0.00	42.70	10	2,780	0.36%
2020/02/04	5	41.68	0	0.00	41.70	5	2,775	0.18%
2020/02/03	5	41.25	0	0.00	41.60	5	2,743	0.18%
2020/01/31	3	42.45	0	0.00	42.45	3	2,736	0.11%
2020/01/30	10	42.98	7	43.15	42.10	3	2,738	0.11%
2020/01/20	0	0.00	1	45.05	45.45	-1	2,685	-0.04%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/15	1	45.05	0	0.00	45.10	1	2,781	0.04%
2020/01/10	2	44.90	0	0.00	44.95	2	2,826	0.07%
2020/01/06	0	0.00	5	44.60	44.60	-5	2,928	-0.17%
2020/01/02	1	45.25	0	0.00	45.15	1	2,945	0.03%
2019/12/30	3	45.55	0.3	45.50	45.50	2.7	2,964	0.09%
2019/12/25	6	45.15	0	0.00	45.20	6	2,932	0.20%
2019/12/23	0	0.00	4	44.65	43.90	-4	2,739	-0.15%
2019/12/20	11	44.80	11	43.90	43.90	0	2,586	0.00%
2019/12/19	1	44.70	0	0.00	44.30	1	2,435	0.04%
2019/12/18	4	45.10	3	45.10	44.90	1	2,377	0.04%
2019/12/17	2	45.53	0	0.00	45.60	2	2,336	0.09%
2019/12/13	2	45.53	0	0.00	45.60	2	2,247	0.09%
2019/12/09	0	0.00	1	45.75	45.75	-1	2,196	-0.05%
2019/12/03	2	46.25	2	46.20	46.35	0	2,115	0.00%
2019/11/27	2	46.60	0	0.00	46.45	2	2,060	0.10%
2019/11/20	4	46.85	0	0.00	47.00	4	1,955	0.20%
2019/11/19	0	0.00	6	47.75	47.40	-6	1,928	-0.31%
2019/11/15	2	48.00	0	0.00	48.15	2	1,869	0.11%
2019/11/14	9	47.93	0	0.00	48.30	9	1,824	0.49%
2019/11/05	0	0.00	2	46.60	46.70	-2	1,727	-0.12%
2019/10/30	0	0.00	0.2	46.40	46.60	-0.2	1,748	-0.01%
2019/10/28	2	46.40	0	0.00	46.60	2	1,706	0.12%
2019/10/24	0	0.00	1	46.20	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	3	45.82	45.95	-3	1,629	-0.18%
2019/10/22	0	0.00	1	45.95	45.25	-1	1,598	-0.06%
2019/10/21	0.6	45.50	0	0.00	45.75	0.6	1,589	0.04%
2019/10/18	0	0.00	1	45.65	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	0.7	45.05	45.30	-0.7	1,529	-0.05%
2019/10/16	0	0.00	1	44.45	44.45	-1	1,472	-0.07%
2019/10/14	3	43.45	0	0.00	43.30	3	1,437	0.21%
2019/09/26	2	41.95	0	0.00	41.85	2	1,442	0.14%
2019/09/25	0	0.00	0.5	41.95	41.95	-0.5	1,461	-0.03%
2019/09/05	0	0.00	12	43.20	43.10	-12	2,019	-0.59%
2019/08/28	0	0.00	1	42.20	42.00	-1	2,049	-0.05%
2019/08/27	12	42.65	0	0.00	41.80	12	2,060	0.58%
2019/08/23	1	42.95	0	0.00	43.10	1	2,017	0.05%
2019/08/22	0	0.00	12	43.25	43.20	-12	2,021	-0.59%
2019/08/21	12	42.80	0	0.00	42.85	12	2,063	0.58%
2019/08/20	2	42.55	0	0.00	42.50	2	2,063	0.10%
2019/08/16	4	43.35	1	43.30	43.20	3	2,045	0.15%
2019/08/14	1	43.20	12	43.10	42.75	-11	1,953	-0.56%
2019/08/13	0	0.00	1	41.95	42.55	-1	1,897	-0.05%
2019/08/12	1	42.40	1	42.10	42.40	0	1,881	0.00%
2019/08/06	2	39.20	0	0.00	40.80	2	1,915	0.10%
2019/07/30	0	0.00	20	41.85	41.50	-20	1,962	-1.02%
2019/07/29	0	0.00	2	42.00	42.00	-2	1,968	-0.10%
2019/07/24	2	41.28	0	0.00	41.05	2	1,976	0.10%
2019/07/23	2	41.80	0	0.00	41.70	2	1,963	0.10%
2019/07/19	2	41.90	0	0.00	41.85	2	1,976	0.10%
2019/07/18	0	0.00	0.6	41.55	41.60	-0.6	1,987	-0.03%
2019/07/15	6	42.01	0	0.00	42.00	6	2,014	0.30%
2019/07/12	9	42.30	0	0.00	42.30	9	2,069	0.43%
2019/07/08	5	42.50	0	0.00	42.50	5	2,145	0.23%
2019/07/05	10	42.80	0	0.00	42.85	10	2,166	0.46%
2019/06/27	0	0.00	1	45.45	44.80	-1	2,290	-0.04%
2019/06/26	0	0.00	1	45.50	45.30	-1	2,392	-0.04%
2019/06/25	1	45.45	0	0.00	46.25	1	2,402	0.04%
2019/06/24	0	0.00	2	45.00	45.50	-2	2,274	-0.09%
2019/06/21	0	0.00	1	44.40	44.40	-1	2,139	-0.05%
2019/06/19	0	0.00	2	43.03	43.65	-2	1,965	-0.10%
2019/06/17	2	42.20	0	0.00	42.20	2	1,881	0.11%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/13	0	0.00	1	41.50	41.45	-1	1,904	-0.05%
2019/06/12	0	0.00	1	42.40	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	3	41.75	42.20	-3	1,914	-0.16%
2019/06/06	2	40.75	0	0.00	40.70	2	1,889	0.11%
2019/06/03	16	41.19	0	0.00	41.10	16	1,872	0.85%
2019/05/31	5	40.90	0	0.00	40.90	5	1,875	0.27%
2019/05/21	0	0.00	1	40.90	40.75	-1	1,887	-0.05%
2019/05/20	0	0.00	3	40.45	40.70	-3	1,884	-0.16%
2019/05/15	0	0.00	1	41.00	41.00	-1	1,899	-0.05%
2019/05/13	2	39.85	5	39.80	39.60	-3	1,847	-0.16%
2019/05/09	8	39.97	0	0.00	39.90	8	1,843	0.43%
2019/05/06	3	41.60	0	0.00	41.60	3	1,797	0.17%
2019/04/26	2	41.65	0	0.00	41.65	2	1,777	0.11%
2019/04/25	2	41.78	0	0.00	42.00	2	1,769	0.11%
2019/04/24	1	41.95	0	0.00	41.85	1	1,764	0.06%
2019/04/18	5	41.90	0	0.00	41.75	5	1,696	0.29%
2019/04/15	5	43.40	0	0.00	43.25	5	1,598	0.31%
2019/04/10	5	43.70	5	44.05	43.95	0	1,548	0.00%
2019/04/09	2	44.20	0	0.00	44.20	2	1,492	0.13%
2019/04/08	4	44.95	0	0.00	44.60	4	1,455	0.27%
2019/04/03	2	45.00	0	0.00	45.05	2	1,400	0.14%
2019/04/02	1	45.50	0	0.00	45.60	1	1,376	0.07%
2019/03/29	2	45.40	2	45.80	46.60	0	1,337	0.00%
2019/03/28	4.2	46.75	0	0.00	46.60	4.2	1,231	0.34%
2019/03/27	1	47.60	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0.1	48.05	0	0.00	48.20	0.1	1,224	0.01%
2019/03/14	2	47.13	0	0.00	47.25	2	1,118	0.18%
2019/03/11	2	47.20	0	0.00	47.10	2	1,157	0.17%
2019/03/07	1	48.80	0	0.00	48.50	1	1,223	0.08%
2019/02/15	1	47.30	0	0.00	46.80	1	1,207	0.08%
2019/02/13	1	46.60	0	0.00	46.60	1	1,212	0.08%
2019/02/12	1	46.75	0	0.00	46.75	1	1,213	0.08%
2019/01/22	1	46.00	0	0.00	45.80	1	1,215	0.08%
2018/12/25	0.8	44.45	0	0.00	44.40	0.8	2,029	0.04%
2018/12/03	0	0.00	0.2	48.55	48.55	-0.2	2,660	-0.01%
2018/10/29	1	41.85	0	0.00	41.85	1	3,074	0.03%
2018/10/24	0.8	43.75	0	0.00	43.50	0.8	3,242	0.02%
2018/10/23	0	0.00	0.4	44.20	44.40	-0.4	3,290	-0.01%
2018/10/09	0	0.00	2.6	50.55	50.40	-2.6	3,134	-0.08%
2018/09/26	1	35.95	10	36.00	35.75	-9	3,086	-0.29%
2018/09/19	0	0.00	3	35.20	35.30	-3	2,877	-0.10%
2018/09/12	0	0.00	10	34.05	34.05	-10	2,740	-0.36%
2018/09/05	1	33.80	0	0.00	33.75	1	2,908	0.03%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/24	0	0.00	1	34.25	34.30	-1	3,172	-0.03%
2018/08/20	0	0.00	1	34.20	34.20	-1	3,316	-0.03%
2018/08/15	3	34.30	1	34.30	34.30	2	3,299	0.06%
2018/08/09	1	34.10	0	0.00	33.70	1	3,259	0.03%
2018/08/01	2	33.78	0	0.00	33.70	2	3,259	0.06%
2018/07/20	0	0.00	4	34.85	34.90	-4	3,248	-0.12%
2018/07/19	1	34.85	6	35.05	34.90	-5	3,211	-0.16%
2018/07/16	0	0.00	1	35.05	34.95	-1	3,242	-0.03%
2018/07/13	5	35.15	0	0.00	35.20	5	3,289	0.15%
2018/07/11	1	34.60	0	0.00	34.60	1	3,474	0.03%
2018/07/06	0	0.00	5	33.60	33.50	-5	3,807	-0.13%
2018/07/05	1	34.05	0	0.00	33.80	1	3,893	0.03%
2018/07/03	0	0.00	3	34.60	34.25	-3	4,200	-0.07%
2018/06/28	3	34.90	5	34.65	34.75	-2	4,195	-0.05%
2018/06/26	1	34.90	3	34.85	35.05	-2	4,254	-0.05%
2018/06/20	10	35.60	0	0.00	35.85	10	4,803	0.21%
2018/06/19	0	0.00	1	35.65	35.60	-1	4,845	-0.02%
2018/06/15	1	35.85	0	0.00	36.20	1	4,892	0.02%
2018/06/11	10	36.50	0	0.00	36.40	10	4,823	0.21%
2018/06/08	0	0.00	8	36.75	36.70	-8	4,842	-0.17%
2018/06/07	2	36.85	0	0.00	36.95	2	4,839	0.04%
2018/06/06	1	37.00	0	0.00	37.15	1	4,844	0.02%
2018/06/04	3	36.50	1	36.40	36.45	2	4,801	0.04%
2018/05/30	2	35.40	1	35.50	35.30	1	4,765	0.02%
2018/05/21	8	35.80	2	35.50	35.80	6	4,864	0.12%
2018/05/17	0	0.00	1	36.00	35.60	-1	4,913	-0.02%
2018/05/15	2	35.60	0	0.00	35.60	2	4,940	0.04%
2018/04/26	1	35.45	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.70	0	0.00	35.85	1	5,332	0.02%
2018/04/24	0	0.00	1	35.85	36.10	-1	5,321	-0.02%
2018/04/18	0	0.00	6	35.95	36.00	-6	5,335	-0.11%
2018/04/17	7	35.76	1	35.65	35.60	6	5,330	0.11%
2018/04/13	3	36.30	0	0.00	36.50	3	5,228	0.06%
2018/04/12	10	36.05	12	36.61	36.20	-2	5,221	-0.04%
2018/04/09	0	0.00	3	35.30	35.40	-3	4,957	-0.06%
2018/03/30	0	0.00	2	34.20	34.10	-2	4,768	-0.04%
2018/03/28	5	34.45	0	0.00	34.45	5	4,707	0.11%
2018/03/27	10	35.11	0	0.00	34.55	10	4,635	0.22%
2018/03/26	2	33.85	0	0.00	33.90	2	4,144	0.05%
2018/03/23	1	33.40	0	0.00	33.90	1	4,117	0.02%
2018/03/14	0	0.00	1	33.55	33.40	-1	3,735	-0.03%
2018/03/13	2	33.50	0	0.00	33.55	2	3,726	0.05%
2018/03/12	0	0.00	1	33.70	33.70	-1	3,719	-0.03%
2018/03/07	1	33.00	1	33.25	33.20	0	3,665	0.00%
2018/02/06	8	31.04	0	0.00	30.70	8	4,537	0.18%
2018/02/05	3	32.10	0	0.00	32.45	3	4,464	0.07%
2018/01/31	1	32.70	0	0.00	33.45	1	4,616	0.02%
2018/01/30	0	0.00	0.4	33.05	33.05	-0.4	4,627	-0.01%
2018/01/26	2	33.70	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	2	34.10	33.95	-2	4,586	-0.04%
2018/01/24	3	33.42	0	0.00	33.50	3	4,539	0.07%
2018/01/23	0	0.00	3	33.48	33.35	-3	4,566	-0.07%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/18	0	0.00	3	33.80	33.65	-3	4,640	-0.06%
2018/01/17	2	33.65	0	0.00	33.80	2	4,614	0.04%
2018/01/16	10	33.75	23	33.81	33.95	-13	4,600	-0.28%
2018/01/15	3	33.50	0	0.00	33.65	3	4,564	0.07%
2018/01/09	6	33.15	0	0.00	33.30	6	4,468	0.13%
2018/01/05	0	0.00	1	33.05	33.10	-1	4,407	-0.02%
2018/01/04	0	0.00	1	32.50	32.55	-1	4,335	-0.02%
2018/01/03	4	32.48	1	32.35	32.40	3	4,313	0.07%