潤泰新 (9945)-永全券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－永全券商分點個股進出

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

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	44.50	6.1	44.99	44.60	-4.1	18,451	-0.02%
2024/05/30	6	44.37	2.2	45.07	43.85	3.8	18,087	0.02%
2024/05/29	26	44.55	1	45.00	44.55	25	17,968	0.14%
2024/05/28	4	45.43	0	0.00	45.40	4	17,733	0.02%
2024/05/27	1	44.05	0.2	43.75	43.80	0.8	17,509	0.00%
2024/05/24	1	43.70	1	43.70	43.65	0	17,380	0.00%
2024/05/23	16	43.77	1	43.45	43.25	15	17,248	0.09%
2024/05/22	24	44.69	2	45.15	44.70	22	16,941	0.13%
2024/05/21	6	44.55	8	44.44	44.35	-2	16,725	-0.01%
2024/05/20	16	45.45	4	45.50	45.30	12	16,394	0.07%
2024/05/17	37.2	47.52	33	48.76	46.60	4.2	15,907	0.03%
2024/05/16	7	47.14	4	47.79	46.90	3	15,266	0.02%
2024/05/15	8	44.30	40	46.17	46.55	-32	14,328	-0.22%
2024/05/14	46	42.94	2	42.43	42.65	44	13,293	0.33%
2024/05/13	57	41.24	31	42.85	43.90	26	12,576	0.21%
2024/05/10	5	40.74	0	0.00	40.50	5	11,860	0.04%
2024/05/08	16	40.73	2	41.38	40.70	14	11,406	0.12%
2024/05/07	11	42.14	19	42.10	41.80	-8	11,071	-0.07%
2024/05/06	17	43.40	21	43.54	43.10	-4	10,526	-0.04%
2024/05/03	10.2	42.41	7	42.42	42.45	3.2	9,754	0.03%
2024/05/02	11	41.08	61.7	41.44	42.25	-50.7	8,177	-0.62%
2024/04/30	6	38.63	19	39.23	38.45	-13	6,856	-0.19%
2024/04/29	5	38.84	13	38.69	38.75	-8	6,442	-0.12%
2024/04/26	1	37.90	16	37.68	37.90	-15	6,187	-0.24%
2024/04/24	0	0.00	21	36.89	36.85	-21	5,939	-0.35%
2024/04/23	3	36.72	1	36.95	36.95	2	5,998	0.03%
2024/04/22	9	36.52	5	36.95	36.60	4	6,018	0.07%
2024/04/19	4	35.30	30	35.90	36.15	-26	5,776	-0.45%
2024/04/18	0	0.00	10	35.91	36.45	-10	5,567	-0.18%
2024/04/16	16	34.68	11	35.10	34.45	5	5,263	0.09%
2024/04/15	0	0.00	4.1	35.37	35.20	-4.1	5,183	-0.08%
2024/04/12	11	34.90	1	35.00	34.95	10	5,140	0.19%
2024/04/11	6	34.90	2	35.10	34.90	4	5,142	0.08%
2024/04/10	40	35.05	4	35.05	35.00	36	5,094	0.71%
2024/04/09	0	0.00	2	34.90	34.95	-2	5,171	-0.04%
2024/04/03	34.5	34.80	1.9	34.78	34.65	32.6	5,405	0.60%
2024/03/28	5	35.19	2	35.40	35.05	3	5,454	0.05%
2024/03/26	0	0.00	2	35.20	35.20	-2	5,387	-0.04%
2024/03/22	6	35.10	20	35.30	35.10	-14	5,335	-0.26%
2024/03/21	1	35.00	6	34.73	35.35	-5	5,325	-0.09%
2024/03/20	3	33.90	0	0.00	34.15	3	5,712	0.05%
2024/03/19	31	34.20	0	0.00	34.10	31	5,745	0.54%
2024/03/18	5	34.73	0	0.00	34.70	5	5,617	0.09%
2024/03/15	7	35.11	0	0.00	35.00	7	5,568	0.13%
2024/03/14	11	35.43	0	0.00	35.50	11	5,457	0.20%
2024/03/13	4	37.05	0.4	36.80	36.85	3.6	5,191	0.07%
2024/03/12	4	36.35	4	36.75	36.95	0	5,182	0.00%
2024/03/11	0.1	36.30	0	0.00	36.40	0.1	5,193	0.00%
2024/03/04	34	35.84	2	35.65	35.65	32	5,303	0.60%
2024/03/01	5	36.00	0	0.00	36.00	5	5,261	0.10%
2024/02/29	5	35.95	5	36.35	36.35	0	5,261	0.00%
2024/02/27	4	36.25	0	0.00	36.20	4	5,240	0.08%
2024/02/23	44	36.70	0	0.00	36.70	44	5,259	0.84%
2024/02/19	0	0.00	8	36.90	37.15	-8	5,410	-0.15%
2024/02/16	1	36.25	5	36.40	36.20	-4	5,509	-0.07%
2024/02/15	30	36.10	0.9	35.90	36.10	29.1	5,583	0.52%
2024/02/05	33	35.65	0.4	35.80	35.75	32.7	5,539	0.59%
2024/02/02	2	36.00	0	0.00	36.05	2	5,491	0.04%
2024/02/01	4	35.90	0	0.00	36.10	4	5,476	0.07%
2024/01/30	4	36.15	0	0.00	35.90	4	5,473	0.07%
2024/01/24	2	36.25	0	0.00	36.00	2	5,483	0.04%
2024/01/19	5	34.85	5	35.35	35.45	0	5,473	0.00%
2024/01/18	4	34.80	3	35.10	34.80	1	5,448	0.02%
2024/01/17	11	35.30	0	0.00	34.90	11	5,386	0.20%
2024/01/16	8	36.20	0	0.00	35.90	8	5,227	0.15%
2024/01/11	3	36.85	0	0.00	37.00	3	5,185	0.06%
2024/01/10	4	37.06	0	0.00	36.95	4	5,178	0.08%
2024/01/09	7	37.34	1	37.25	37.20	6	5,158	0.12%
2024/01/08	1	37.70	1	37.65	37.65	0	5,099	0.00%
2024/01/05	0	0.00	1	38.40	38.05	-1	5,057	-0.02%
2024/01/04	3	38.68	3	38.60	38.55	0	5,023	0.00%
2024/01/03	4	38.85	1	38.85	38.70	3	5,005	0.06%
2024/01/02	4	38.73	2	39.20	39.25	2	4,893	0.04%
2023/12/29	0	0.00	2	37.65	37.75	-2	4,681	-0.04%
2023/12/28	3	37.73	12	37.65	37.85	-9	4,656	-0.19%
2023/12/27	2	36.80	4	36.95	37.00	-2	4,579	-0.04%
2023/12/26	0	0.00	2	36.75	36.70	-2	4,532	-0.04%
2023/12/25	0	0.00	0.8	36.40	36.25	-0.8	4,535	-0.02%
2023/12/22	4	36.45	0	0.00	36.25	4	4,613	0.09%
2023/12/21	0	0.00	1	36.65	36.40	-1	4,779	-0.02%
2023/12/20	0	0.00	4	36.75	36.85	-4	4,832	-0.08%
2023/12/19	7	36.45	0	0.00	36.45	7	4,859	0.14%
2023/12/18	0	0.00	3	37.25	37.00	-3	4,835	-0.06%
2023/12/15	2	36.80	0	0.00	36.75	2	4,782	0.04%
2023/12/14	0	0.00	7	36.94	36.95	-7	4,295	-0.16%
2023/12/12	5	36.24	0	0.00	36.20	5	4,244	0.12%
2023/12/08	1	36.70	0	0.00	36.60	1	4,310	0.02%
2023/12/07	8	36.94	0	0.00	36.90	8	4,314	0.19%
2023/12/06	1	37.30	9	37.39	37.30	-8	4,430	-0.18%
2023/12/05	0	0.00	1	36.90	36.75	-1	4,490	-0.02%
2023/12/04	2	36.78	12	36.88	37.15	-10	4,754	-0.21%
2023/11/28	0	0.00	16	35.65	35.85	-16	4,739	-0.34%
2023/11/27	1	35.60	0	0.00	35.50	1	4,695	0.02%
2023/11/24	0	0.00	4	35.90	35.85	-4	4,687	-0.09%
2023/11/20	5	35.97	1.5	35.82	35.80	3.5	4,752	0.07%
2023/11/17	0	0.00	11	36.79	36.90	-11	4,762	-0.23%
2023/11/16	6	36.83	5	37.10	36.80	1	4,779	0.02%
2023/11/15	0.5	36.65	18	36.39	36.70	-17.5	4,790	-0.37%
2023/11/14	0	0.00	5	35.44	35.50	-5	4,642	-0.11%
2023/11/13	0	0.00	6.6	34.62	34.70	-6.6	4,594	-0.14%
2023/11/10	4	34.15	0	0.00	34.15	4	4,577	0.09%
2023/11/07	3	33.95	0	0.00	34.10	3	4,720	0.06%
2023/11/06	0	0.00	4	34.55	34.50	-4	4,754	-0.08%
2023/11/03	0	0.00	13	33.88	34.10	-13	4,757	-0.27%
2023/11/02	0	0.00	7	33.33	33.25	-7	4,809	-0.15%
2023/11/01	1	32.75	0	0.00	32.60	1	4,827	0.02%
2023/10/31	3	32.65	6	32.40	32.40	-3	4,855	-0.06%
2023/10/30	4	33.15	0	0.00	33.20	4	4,859	0.08%
2023/10/26	2	33.15	0	0.00	33.10	2	4,967	0.04%
2023/10/23	3	33.40	3	33.80	33.20	0	5,127	0.00%
2023/10/20	4.6	32.78	4	33.30	33.20	0.6	5,154	0.01%
2023/10/19	3	33.45	0	0.00	33.40	3	5,153	0.06%
2023/10/18	3	34.25	3	34.50	34.10	0	5,155	0.00%
2023/10/17	4	34.70	0	0.00	34.65	4	5,158	0.08%
2023/10/16	3	35.15	0	0.00	35.35	3	5,203	0.06%
2023/10/12	10	35.75	3	35.45	35.75	7	5,401	0.13%
2023/10/05	5	34.40	0	0.00	34.25	5	5,450	0.09%
2023/10/04	3.3	34.25	0	0.00	34.00	3.3	5,481	0.06%
2023/10/03	4	34.99	0	0.00	34.90	4	5,447	0.07%
2023/10/02	0.1	35.35	0	0.00	35.20	0.1	5,416	0.00%
2023/09/28	4	35.25	0	0.00	35.20	4	5,433	0.07%
2023/09/26	5	35.69	0	0.00	35.30	5	5,428	0.09%
2023/09/25	2	36.90	0	0.00	36.70	2	5,280	0.04%
2023/09/13	0	0.00	2	35.20	34.90	-2	5,230	-0.04%
2023/09/12	0	0.00	0.1	34.95	35.00	-0.1	5,285	0.00%
2023/09/07	10	35.10	5	35.05	35.00	5	5,454	0.09%
2023/09/06	1	35.70	7.8	35.87	35.60	-6.8	5,452	-0.13%
2023/09/05	5	36.35	1	36.35	36.40	4	5,413	0.07%
2023/09/01	0	0.00	13.8	36.64	36.60	-13.8	5,424	-0.25%
2023/08/31	0	0.00	7	36.71	36.85	-7	5,542	-0.13%
2023/08/30	10	36.65	4	36.61	36.60	6	5,703	0.11%
2023/08/29	6	36.57	12	36.56	36.65	-6	5,614	-0.11%
2023/08/25	0	0.00	68	34.77	34.50	-68	5,274	-1.29%
2023/08/24	0	0.00	2	33.33	33.30	-2	5,180	-0.04%
2023/08/22	10	33.30	0	0.00	33.35	10	5,227	0.19%
2023/08/21	2	33.40	12	33.59	33.65	-10	5,272	-0.19%
2023/08/17	12	33.00	0	0.00	33.20	12	5,242	0.23%
2023/08/16	6	34.07	0	0.00	33.80	6	5,159	0.12%
2023/08/14	14	34.50	0	0.00	34.55	14	5,142	0.27%
2023/08/11	0	0.00	10	35.45	35.05	-10	5,142	-0.19%
2023/08/10	10	34.70	5	34.60	34.55	5	5,136	0.10%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/07	5	35.20	0	0.00	35.15	5	5,165	0.10%
2023/08/02	10	35.35	0	0.00	35.10	10	5,198	0.19%
2023/07/27	0	0.00	16	36.05	36.15	-16	5,139	-0.31%
2023/07/24	0	0.00	1	35.10	35.15	-1	5,096	-0.02%
2023/07/21	8	35.57	10	35.70	35.20	-2	5,073	-0.04%
2023/07/20	0	0.00	5	35.85	35.70	-5	5,147	-0.10%
2023/07/19	5	35.00	0	0.00	35.10	5	5,134	0.10%
2023/07/14	0	0.00	2.1	35.50	35.55	-2.1	5,150	-0.04%
2023/07/12	5	35.55	0	0.00	35.25	5	5,162	0.10%
2023/07/10	0	0.00	8	35.99	35.85	-8	5,193	-0.15%
2023/07/07	5	35.25	0	0.00	35.40	5	5,242	0.10%
2023/07/06	5	35.65	0	0.00	35.55	5	5,242	0.10%
2023/07/05	0	0.00	3	36.27	36.15	-3	5,169	-0.06%
2023/07/04	0	0.00	9	35.95	36.00	-9	5,189	-0.17%
2023/06/28	0	0.00	39	35.85	36.15	-39	5,450	-0.72%
2023/06/21	6	36.00	0	0.00	35.85	6	5,604	0.11%
2023/06/20	29	36.13	14	36.10	36.15	15	5,639	0.27%
2023/06/16	3.4	36.37	0	0.00	36.05	3.4	6,138	0.05%
2023/06/13	0	0.00	25.5	36.74	36.75	-25.5	7,974	-0.32%
2023/06/12	16	35.67	2	35.75	35.55	14	7,935	0.18%
2023/06/09	2	36.15	0	0.00	36.10	2	7,948	0.03%
2023/06/08	7	36.36	0	0.00	36.25	7	7,979	0.09%
2023/06/07	1	36.80	1	36.70	36.85	0	7,999	0.00%
2023/06/05	2	37.10	14	36.78	36.95	-12	7,832	-0.15%
2023/06/02	0	0.00	2	35.10	35.05	-2	7,564	-0.03%
2023/06/01	1	34.90	3	34.85	34.90	-2	7,550	-0.03%
2023/05/31	2	35.05	0	0.00	34.90	2	7,578	0.03%
2023/05/25	0	0.00	1	35.20	35.15	-1	7,703	-0.01%
2023/05/23	2	35.65	0	0.00	35.70	2	7,678	0.03%
2023/05/19	0	0.00	1	35.65	35.55	-1	7,676	-0.01%
2023/05/16	0	0.00	1	35.10	35.10	-1	7,567	-0.01%
2023/05/15	3.2	34.05	0	0.00	34.50	3.2	7,585	0.04%
2023/05/10	0	0.00	2	35.45	35.50	-2	7,450	-0.03%
2023/05/05	1	35.65	0	0.00	35.60	1	7,437	0.01%
2023/05/02	0.5	35.50	0	0.00	35.50	0.5	7,619	0.01%
2023/04/25	0	0.00	1	36.20	35.40	-1	7,724	-0.01%
2023/04/24	1	35.50	0	0.00	35.55	1	7,638	0.01%
2023/04/20	2	35.20	0	0.00	35.05	2	7,657	0.03%
2023/04/19	10	35.40	0	0.00	35.45	10	7,673	0.13%
2023/04/17	2	36.05	0	0.00	35.95	2	7,572	0.03%
2023/04/14	2	35.90	0	0.00	36.10	2	7,546	0.03%
2023/04/13	0	0.00	1	35.95	35.90	-1	7,542	-0.01%
2023/04/11	1	35.85	0	0.00	35.85	1	7,476	0.01%
2023/04/10	1	35.80	1	35.50	35.50	0	7,443	0.00%
2023/04/07	1	35.65	0	0.00	35.65	1	7,407	0.01%
2023/04/06	5	35.45	0	0.00	35.15	5	7,338	0.07%
2023/03/30	3	35.08	0	0.00	35.05	3	7,236	0.04%
2023/03/29	2	35.15	0	0.00	34.90	2	7,244	0.03%
2023/03/28	9	35.22	0	0.00	35.20	9	7,227	0.12%
2023/03/27	10	35.40	0	0.00	35.50	10	7,223	0.14%
2023/03/24	3	35.80	2	35.80	35.85	1	7,204	0.01%
2023/03/23	4	35.75	0	0.00	35.85	4	7,168	0.06%
2023/03/22	2	35.95	2	35.90	35.95	0	7,126	0.00%
2023/03/21	3	35.62	2	35.65	35.65	1	6,984	0.01%
2023/03/20	11	34.43	301.2	34.44	34.30	-290.2	6,702	-4.33%	大賣/鉅額交易
2023/03/17	11	36.26	37	36.30	36.25	-26	6,127	-0.42%
2023/03/16	9.5	36.09	62.5	36.50	36.25	-53	5,954	-0.89%
2023/03/15	1	38.35	0	0.00	38.35	1	4,988	0.02%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	10	43.00	0	0.00	43.00	10	5,011	0.20%
2023/03/10	2	43.30	0	0.00	43.25	2	5,008	0.04%
2023/03/08	1	44.00	0	0.00	44.00	1	5,069	0.02%
2023/03/02	9	43.22	0	0.00	43.30	9	5,100	0.18%
2023/03/01	3	43.35	0	0.00	43.60	3	5,047	0.06%
2023/02/24	54	44.57	0	0.00	44.45	54	4,887	1.10%
2023/02/22	0.5	44.20	0	0.00	44.20	0.5	4,838	0.01%
2023/02/17	0	0.00	1	44.15	44.10	-1	5,103	-0.02%
2023/02/16	0	0.00	2	44.20	44.10	-2	5,221	-0.04%
2023/02/14	1	44.15	0	0.00	44.25	1	5,390	0.02%
2023/02/13	1	44.20	2	43.60	44.05	-1	5,538	-0.02%
2023/02/10	1	44.40	1	44.60	44.40	0	5,566	0.00%
2023/02/09	2	44.85	0	0.00	44.75	2	5,622	0.04%
2023/02/06	1	45.00	1	45.05	44.70	0	5,741	0.00%
2023/02/03	0	0.00	3	45.10	45.10	-3	5,764	-0.05%
2023/02/02	1	45.40	6.5	45.45	45.40	-5.5	5,807	-0.09%
2023/02/01	0	0.00	1	44.85	45.30	-1	5,868	-0.02%
2023/01/31	0	0.00	1.5	45.02	44.75	-1.5	6,156	-0.02%
2023/01/17	1	43.85	0	0.00	43.90	1	6,144	0.02%
2023/01/16	1	43.50	41	43.65	43.55	-40	6,200	-0.65%
2023/01/13	2	43.45	19	43.80	43.35	-17	6,238	-0.27%
2023/01/12	0	0.00	10	43.70	43.30	-10	6,316	-0.16%
2023/01/11	0	0.00	50	43.81	43.35	-50	6,377	-0.78%
2023/01/10	20	43.15	20	43.45	43.30	0	6,394	0.00%
2023/01/09	0	0.00	20	43.70	43.75	-20	6,410	-0.31%
2023/01/06	0	0.00	30	43.23	43.10	-30	6,440	-0.47%
2023/01/05	0	0.00	30	43.62	43.00	-30	6,835	-0.44%
2023/01/04	0	0.00	10	43.60	43.35	-10	6,948	-0.14%
2023/01/03	10	42.60	11	43.25	43.55	-1	7,003	-0.01%
2022/12/30	0	0.00	20	43.13	43.25	-20	6,996	-0.29%
2022/12/29	15	42.58	0	0.00	42.65	15	7,015	0.21%
2022/12/28	2	43.25	0	0.00	43.15	2	7,027	0.03%
2022/12/27	0.5	43.90	0	0.00	43.90	0.5	7,143	0.01%
2022/12/23	10	43.50	0	0.00	43.65	10	7,254	0.14%
2022/12/22	0	0.00	11	44.45	44.35	-11	7,273	-0.15%
2022/12/21	1	42.75	0	0.00	43.15	1	7,318	0.01%
2022/12/20	1	43.45	1	42.95	42.50	0	7,291	0.00%
2022/12/16	18	44.60	0	0.00	44.40	18	7,295	0.25%
2022/12/13	0	0.00	10	44.90	44.45	-10	7,239	-0.14%
2022/12/12	1	44.35	40	44.55	44.35	-39	7,191	-0.54%
2022/12/09	0	0.00	1	44.90	44.85	-1	7,209	-0.01%
2022/12/08	15	44.85	1	44.55	44.50	14	7,180	0.19%
2022/12/07	38.5	45.76	9.1	45.95	45.60	29.4	7,113	0.41%
2022/12/06	30	46.96	0	0.00	46.45	30	6,971	0.43%
2022/12/05	20	46.24	42	46.75	47.20	-22	6,913	-0.32%
2022/12/02	5	46.40	15	46.57	45.95	-10	6,853	-0.15%
2022/12/01	46	46.59	15	47.02	46.35	31	6,845	0.45%
2022/11/30	0	0.00	25	46.25	46.15	-25	6,800	-0.37%
2022/11/28	10	44.95	0	0.00	45.25	10	6,788	0.15%
2022/11/25	0	0.00	40	45.46	45.35	-40	6,849	-0.58%
2022/11/24	0	0.00	20	44.93	45.20	-20	6,829	-0.29%
2022/11/22	10	43.90	0	0.00	43.95	10	6,859	0.15%
2022/11/21	10	44.23	0.1	44.25	44.10	9.9	6,880	0.14%
2022/11/18	0	0.00	30	44.37	44.45	-30	6,867	-0.44%
2022/11/17	11	43.59	0	0.00	43.95	11	6,861	0.16%
2022/11/16	30	44.53	20	45.26	44.25	10	6,816	0.15%
2022/11/15	0	0.00	20	45.48	45.50	-20	6,702	-0.30%
2022/11/14	0	0.00	30	45.33	45.25	-30	6,637	-0.45%
2022/11/11	26	43.85	127	44.44	44.65	-101	6,548	-1.54%	大賣/鉅額交易
2022/11/10	20	43.50	0	0.00	43.30	20	6,453	0.31%
2022/11/09	1	43.55	17	44.33	43.60	-16	6,546	-0.24%
2022/11/08	0	0.00	35	42.86	43.45	-35	6,489	-0.54%
2022/11/07	0	0.00	25	41.18	41.80	-25	6,546	-0.38%
2022/11/04	17	40.06	10	40.38	40.70	7	6,674	0.10%
2022/11/03	15	40.22	10	40.50	40.35	5	6,784	0.07%
2022/11/02	21	39.73	15	40.02	40.90	6	6,852	0.09%
2022/10/31	22	39.44	20	39.71	39.60	2	6,907	0.03%
2022/10/27	11	40.10	12	40.25	40.35	-1	7,020	-0.01%
2022/10/26	7	57.74	7	57.93	58.00	0	6,861	0.00%
2022/10/25	2	58.00	0	0.00	58.10	2	7,285	0.03%
2022/10/24	5	59.80	0	0.00	59.00	5	7,298	0.07%
2022/10/21	16	60.42	0	0.00	60.40	16	7,271	0.22%
2022/10/20	10	58.11	21	59.78	60.50	-11	7,414	-0.15%
2022/10/19	41	59.39	2	59.95	58.80	39	7,709	0.51%
2022/10/18	3	57.17	36	57.73	59.00	-33	8,120	-0.41%
2022/10/17	13	55.18	3	55.17	57.40	10	9,704	0.10%
2022/10/14	0	0.00	12	55.99	56.50	-12	9,729	-0.12%
2022/10/13	18	55.13	6	57.12	54.70	12	10,220	0.12%
2022/10/12	8	55.54	3	55.90	56.60	5	9,827	0.05%
2022/10/11	1	51.50	0	0.00	51.50	1	9,732	0.01%
2022/10/06	1	52.50	1	52.60	53.10	0	9,659	0.00%
2022/10/04	0	0.00	1	49.60	50.30	-1	9,677	-0.01%
2022/10/03	5	49.85	0	0.00	49.85	5	9,596	0.05%
2022/09/28	0	0.00	2	50.90	50.60	-2	9,600	-0.02%
2022/09/27	6	53.60	0	0.00	53.70	6	9,542	0.06%
2022/09/26	1	53.60	4	53.28	53.50	-3	9,574	-0.03%
2022/09/22	21	56.90	0	0.00	56.50	21	9,599	0.22%
2022/09/20	3	58.87	0	0.00	58.90	3	9,553	0.03%
2022/09/19	5	58.22	0	0.00	58.00	5	9,556	0.05%
2022/09/15	0	0.00	10	60.20	60.30	-10	9,578	-0.10%
2022/09/14	10	58.95	0	0.00	59.00	10	9,595	0.10%
2022/09/13	1	60.70	6	60.80	60.70	-5	9,604	-0.05%
2022/09/12	0	0.00	14	60.50	60.30	-14	9,658	-0.14%
2022/09/07	1	58.30	0	0.00	58.00	1	9,759	0.01%
2022/09/06	21	59.79	1	60.00	60.00	20	9,736	0.21%
2022/09/02	2	60.00	0	0.00	59.20	2	9,859	0.02%
2022/09/01	3	61.07	0	0.00	61.30	3	9,779	0.03%
2022/08/31	12	63.48	1	63.10	63.10	11	9,717	0.11%
2022/08/29	30	62.65	1	62.80	62.80	29	9,725	0.30%
2022/08/26	0	0.00	20	64.05	64.30	-20	9,730	-0.21%
2022/08/25	0	0.00	21	63.03	62.70	-21	9,704	-0.22%
2022/08/24	2	62.05	0	0.00	62.60	2	9,758	0.02%
2022/08/23	10	62.25	6.6	62.29	61.80	3.4	9,953	0.03%
2022/08/22	0	0.00	1	62.50	63.20	-1	10,007	-0.01%
2022/08/19	10	62.70	0	0.00	63.00	10	10,012	0.10%
2022/08/18	5	62.60	3	63.10	63.00	2	10,003	0.02%
2022/08/17	7	63.36	11	63.84	63.30	-4	9,993	-0.04%
2022/08/16	24	63.06	2	62.90	63.50	22	9,996	0.22%
2022/08/15	0	0.00	45	64.81	64.90	-45	9,864	-0.46%
2022/08/12	55	63.01	1	63.50	63.00	54	9,811	0.55%
2022/08/11	7	64.16	55	63.36	64.50	-48	9,774	-0.49%
2022/08/10	14	61.09	0	0.00	61.50	14	9,669	0.14%
2022/08/09	2	59.90	5	60.10	60.00	-3	9,575	-0.03%
2022/08/08	10	57.90	1	57.60	58.00	9	9,580	0.09%
2022/08/05	2	57.00	1	57.70	57.70	1	9,675	0.01%
2022/08/04	1	55.40	0	0.00	56.00	1	9,803	0.01%
2022/08/03	17	56.50	4	56.83	56.40	13	9,749	0.13%
2022/08/02	2	57.95	12	57.38	57.90	-10	9,726	-0.10%
2022/08/01	23	55.91	75.7	56.28	57.90	-52.7	9,782	-0.54%
2022/07/29	1	54.80	1	54.80	54.80	0	9,333	0.00%
2022/07/28	2	61.40	20	60.60	60.80	-18	9,592	-0.19%
2022/07/27	11	60.41	0	0.00	60.80	11	9,631	0.11%
2022/07/26	33	60.80	18	61.19	61.10	15	9,605	0.16%
2022/07/25	28	58.36	34	58.39	59.60	-6	9,320	-0.06%
2022/07/22	61	57.79	59	56.40	58.00	2	9,034	0.02%
2022/07/21	0	0.00	10.4	59.20	59.20	-10.4	8,254	-0.13%
2022/07/20	16	70.14	41	65.90	65.70	-25	8,214	-0.30%
2022/07/18	11	71.45	11	72.45	72.80	0	7,758	0.00%
2022/07/15	0	0.00	10	70.80	70.90	-10	7,754	-0.13%
2022/07/14	15	70.61	2	70.85	71.30	13	7,784	0.17%
2022/07/13	0	0.00	30	70.97	71.20	-30	7,796	-0.38%
2022/07/12	35	69.12	13	69.65	69.10	22	7,877	0.28%
2022/07/11	25	69.54	15	69.70	69.40	10	7,850	0.13%
2022/07/08	1	70.50	0	0.00	70.90	1	7,817	0.01%
2022/07/07	36	69.83	32	70.29	71.00	4	7,858	0.05%
2022/07/06	3	69.87	0	0.00	69.90	3	8,040	0.04%
2022/07/05	5	71.52	3	71.70	71.40	2	8,002	0.02%
2022/07/04	1	70.90	0	0.00	71.40	1	7,999	0.01%
2022/07/01	31	71.43	20	70.50	70.30	11	8,025	0.14%
2022/06/30	40	73.66	0	0.00	73.40	40	7,927	0.50%
2022/06/29	30	74.92	0	0.00	74.80	30	7,915	0.38%
2022/06/27	0	0.00	30	75.33	75.50	-30	8,050	-0.37%
2022/06/24	1	74.60	42	74.39	74.50	-41	8,124	-0.50%
2022/06/22	31	73.82	0	0.00	72.70	31	8,246	0.38%
2022/06/21	0	0.00	23	74.55	74.40	-23	8,256	-0.28%
2022/06/20	25	74.00	0	0.00	72.60	25	8,320	0.30%
2022/06/17	20	74.80	22	74.43	74.30	-2	8,386	-0.02%
2022/06/16	30	76.90	0	0.00	75.70	30	8,421	0.36%
2022/06/15	28	77.39	2	77.00	77.00	26	8,689	0.30%
2022/06/14	25	76.14	4	76.53	77.30	21	8,740	0.24%
2022/06/13	41	76.55	4	76.75	75.70	37	8,821	0.42%
2022/06/10	5	78.20	26	78.57	78.50	-21	8,757	-0.24%
2022/06/09	2	78.30	8	78.25	78.40	-6	8,756	-0.07%
2022/06/08	0	0.00	25	78.28	77.90	-25	8,770	-0.29%
2022/06/07	17	77.29	3	77.70	77.80	14	8,799	0.16%
2022/06/06	2	76.70	24	77.11	77.60	-22	8,844	-0.25%
2022/06/02	10	76.01	5	76.40	76.20	5	8,997	0.06%
2022/06/01	15	76.43	2	76.40	76.10	13	9,142	0.14%
2022/05/31	34	74.63	50	76.25	77.10	-16	9,138	-0.18%
2022/05/30	10.5	74.14	19	74.76	75.00	-8.5	9,004	-0.09%
2022/05/27	42	73.00	20	72.85	72.80	22	8,955	0.25%
2022/05/26	1	73.00	3	72.03	72.00	-2	9,021	-0.02%
2022/05/25	3	72.57	0	0.00	72.50	3	9,173	0.03%
2022/05/24	25	72.11	11.9	72.19	71.70	13.1	9,462	0.14%
2022/05/23	5	72.74	1	73.00	72.70	4	9,605	0.04%
2022/05/20	3	72.70	35	72.52	72.70	-32	9,745	-0.33%
2022/05/19	26	71.98	4	72.38	71.90	22	9,872	0.22%
2022/05/18	2	73.75	21	71.70	73.80	-19	9,887	-0.19%
2022/05/17	11	70.97	1	71.30	71.30	10	9,881	0.10%
2022/05/16	31	70.89	35	70.32	70.20	-4	9,838	-0.04%
2022/05/13	10	70.18	2	71.15	71.50	8	9,759	0.08%
2022/05/12	22	70.89	14	70.77	69.80	8	9,667	0.08%
2022/05/11	20	74.05	20	73.50	73.40	0	9,487	0.00%
2022/05/10	63	73.56	22	73.92	74.30	41	9,478	0.43%
2022/05/09	59.2	75.78	16	75.89	74.00	43.2	9,401	0.46%
2022/05/06	25	75.77	20	76.40	76.40	5	9,293	0.05%
2022/05/05	72	77.88	11	77.98	77.70	61	9,294	0.66%
2022/05/04	32	79.57	11.2	80.32	80.30	20.8	8,937	0.23%
2022/05/03	83.6	79.64	108	79.17	79.60	-24.4	8,877	-0.27%	大賣/
2022/04/29	1	78.30	40	78.33	78.30	-39	8,755	-0.45%
2022/04/28	35	77.61	0	0.00	77.50	35	8,743	0.40%
2022/04/27	80	77.95	157	77.40	78.90	-77	8,590	-0.90%	大賣/
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	11	67.28	10	67.70	67.80	1	7,794	0.01%
2022/04/22	11	69.12	10	68.90	69.10	1	7,749	0.01%
2022/04/21	0	0.00	1	70.10	69.90	-1	7,781	-0.01%
2022/04/20	13	70.10	13	70.30	70.30	0	7,799	0.00%
2022/04/19	3	70.83	0	0.00	70.20	3	7,905	0.04%
2022/04/18	1	69.70	2	71.10	69.80	-1	8,173	-0.01%
2022/04/15	12	72.99	5	72.50	72.50	7	8,063	0.09%
2022/04/14	13	74.02	0	0.00	73.80	13	8,033	0.16%
2022/04/13	2	74.10	20	74.35	74.30	-18	8,065	-0.22%
2022/04/12	80	75.72	16	73.20	73.20	64	8,002	0.80%
2022/04/11	37	77.92	0	0.00	77.80	37	7,785	0.48%
2022/04/08	5	78.50	35	79.10	79.10	-30	7,767	-0.39%
2022/04/07	79	78.68	7	79.27	77.50	72	7,746	0.93%
2022/04/06	27	78.57	0	0.00	79.80	27	7,673	0.35%
2022/04/01	27	78.83	0	0.00	79.10	27	7,626	0.35%
2022/03/31	21	79.09	0	0.00	79.30	21	7,628	0.28%
2022/03/30	5	79.50	10	79.90	79.10	-5	7,624	-0.07%
2022/03/29	42	78.75	43.4	78.49	79.20	-1.4	7,527	-0.02%
2022/03/28	31	76.32	36	76.69	77.20	-5	7,434	-0.07%
2022/03/25	25	75.38	39	76.77	77.20	-14	7,414	-0.19%
2022/03/24	28	74.77	25	75.34	75.10	3	7,271	0.04%
2022/03/23	2	73.85	73	74.24	74.90	-71	7,250	-0.98%
2022/03/22	16	72.40	136	73.22	73.60	-120	7,157	-1.68%	大賣/鉅額交易
2022/03/21	13	71.43	28	73.24	71.90	-15	7,055	-0.21%
2022/03/18	11	71.59	1	71.50	73.00	10	6,990	0.14%
2022/03/17	0	0.00	20	70.50	70.80	-20	6,786	-0.29%
2022/03/16	7	69.84	0	0.00	70.10	7	6,737	0.10%
2022/03/15	12	71.81	1	72.40	71.70	11	6,594	0.17%
2022/03/14	8	72.34	0	0.00	72.10	8	6,578	0.12%
2022/03/11	15	71.40	17	72.00	72.10	-2	6,614	-0.03%
2022/03/10	11	71.53	2	71.70	71.90	9	6,630	0.14%
2022/03/09	2	69.55	20	69.10	69.90	-18	6,627	-0.27%
2022/03/08	34	68.52	10	69.50	67.60	24	6,590	0.36%
2022/03/07	33	71.53	0	0.00	70.60	33	6,421	0.51%
2022/03/04	28	73.34	0	0.00	73.30	28	6,411	0.44%
2022/03/03	5	73.50	41	73.62	73.60	-36	6,550	-0.55%
2022/03/02	10	71.30	22	72.26	72.40	-12	6,620	-0.18%
2022/03/01	17	71.52	26	71.95	72.00	-9	6,599	-0.14%
2022/02/25	20	70.85	2.4	71.45	71.60	17.6	6,532	0.27%
2022/02/24	102	73.14	35	74.57	71.50	67	6,388	1.05%	大買/
2022/02/23	3	74.30	71	74.01	74.40	-68	6,141	-1.11%
2022/02/22	74	71.23	21	71.31	71.80	53	6,098	0.87%
2022/02/21	22	70.75	2	70.70	71.90	20	5,982	0.33%
2022/02/18	1	70.00	106.8	69.83	69.90	-105.8	5,863	-1.80%	大賣/鉅額交易
2022/02/17	0	0.00	80.8	68.62	68.80	-80.8	5,808	-1.39%
2022/02/16	0.6	68.00	0	0.00	67.80	0.6	5,947	0.01%
2022/02/14	47	67.64	0	0.00	67.50	47	6,087	0.77%
2022/02/11	10	68.70	20	68.37	68.90	-10	6,110	-0.16%
2022/02/10	36.9	68.30	2	68.35	68.80	34.9	6,203	0.56%
2022/02/09	0	0.00	13	67.78	67.70	-13	6,179	-0.21%
2022/02/08	21	67.67	33	67.81	67.70	-12	6,283	-0.19%
2022/02/07	6	65.88	16	66.26	67.20	-10	6,266	-0.16%
2022/01/26	2	63.60	0	0.00	63.70	2	6,224	0.03%
2022/01/25	12	64.00	37	63.51	63.40	-25	6,480	-0.39%
2022/01/24	1	63.50	1	64.40	64.40	0	6,577	0.00%
2022/01/21	21	65.43	0	0.00	64.80	21	6,731	0.31%
2022/01/20	11	65.73	11	66.48	66.30	0	6,874	0.00%
2022/01/19	2	66.00	1	66.20	66.00	1	7,402	0.01%
2022/01/18	1	66.90	17	67.12	67.00	-16	7,750	-0.21%
2022/01/17	17	66.70	6	66.80	66.80	11	7,872	0.14%
2022/01/14	22	66.14	2	65.90	66.00	20	8,057	0.25%
2022/01/13	4	66.65	4	66.40	67.00	0	8,087	0.00%
2022/01/12	19	66.45	2	66.40	66.50	17	8,079	0.21%
2022/01/11	8	65.59	18	66.34	67.00	-10	7,972	-0.13%
2022/01/10	10	63.60	1	63.50	63.90	9	7,738	0.12%
2022/01/06	1	63.50	3	64.37	63.60	-2	7,738	-0.03%
2022/01/05	1	62.90	0	0.00	63.10	1	7,746	0.01%
2022/01/04	1	62.80	2.4	62.87	63.20	-1.4	7,864	-0.02%
2022/01/03	2	63.75	0	0.00	63.60	2	7,931	0.03%
2021/12/30	3	63.73	2	63.70	63.80	1	7,940	0.01%
2021/12/29	2	63.60	12	63.30	63.50	-10	8,031	-0.12%
2021/12/27	6	63.55	6	62.93	63.00	0	8,192	0.00%
2021/12/24	1	63.60	3	63.30	63.30	-2	8,294	-0.02%
2021/12/21	4	62.13	4	62.58	62.40	0	8,678	0.00%
2021/12/16	3	62.27	2	61.50	61.80	1	10,123	0.01%
2021/12/15	3	61.57	3	61.90	61.90	0	10,653	0.00%
2021/12/14	0	0.00	2	61.40	61.00	-2	10,919	-0.02%
2021/12/13	1	61.60	0	0.00	61.60	1	11,008	0.01%
2021/12/10	1	63.30	3	63.33	63.20	-2	11,117	-0.02%
2021/12/09	2	64.35	17	64.18	64.00	-15	11,358	-0.13%
2021/12/08	5	64.56	0	0.00	64.10	5	11,789	0.04%
2021/12/07	6	63.93	0	0.00	64.40	6	12,028	0.05%
2021/12/02	2	64.10	3	63.60	63.70	-1	12,428	-0.01%
2021/12/01	2	64.55	0	0.00	64.80	2	12,676	0.02%
2021/11/30	0	0.00	1	65.00	64.20	-1	12,675	-0.01%
2021/11/29	1	63.40	34	62.60	63.80	-33	12,668	-0.26%
2021/11/26	1	65.00	0	0.00	64.90	1	12,667	0.01%
2021/11/25	3	67.03	5	66.80	66.70	-2	12,678	-0.02%
2021/11/24	2	66.60	6	66.50	66.90	-4	12,709	-0.03%
2021/11/23	0	0.00	7	66.66	66.50	-7	12,738	-0.05%
2021/11/22	14	66.76	0	0.00	66.70	14	12,707	0.11%
2021/11/19	17	67.61	0	0.00	67.10	17	12,660	0.13%
2021/11/18	13	68.60	0	0.00	68.70	13	12,521	0.10%
2021/11/17	10	68.50	20	68.20	68.90	-10	12,501	-0.08%
2021/11/16	1	68.40	0	0.00	68.50	1	12,484	0.01%
2021/11/15	33	69.69	13	69.82	69.00	20	12,470	0.16%
2021/11/12	5	68.02	25	67.59	68.50	-20	12,312	-0.16%
2021/11/11	2	66.60	3	67.10	66.70	-1	12,278	-0.01%
2021/11/10	14.4	66.83	0	0.00	66.80	14.4	12,311	0.12%
2021/11/09	55	66.72	0	0.00	67.50	55	12,330	0.45%
2021/11/08	4	67.50	0	0.00	67.50	4	12,253	0.03%
2021/11/05	38	67.16	70	67.28	67.00	-32	12,270	-0.26%
2021/11/04	20	69.05	1	68.50	68.50	19	12,132	0.16%
2021/11/03	11	69.56	14	69.26	69.60	-3	12,059	-0.02%
2021/11/02	14	68.50	3	68.27	68.20	11	11,962	0.09%
2021/11/01	8	70.59	3	70.47	70.90	5	11,713	0.04%
2021/10/29	24	71.38	37	71.11	70.90	-13	11,593	-0.11%
2021/10/28	4	70.03	34	69.87	69.90	-30	11,409	-0.26%
2021/10/27	5	68.90	42	69.16	69.90	-37	11,209	-0.33%
2021/10/26	10	65.90	32	62.33	67.20	-22	10,637	-0.21%
2021/10/25	1	61.90	14	61.80	61.90	-13	10,289	-0.13%
2021/10/22	29	60.08	4	60.00	60.80	25	10,202	0.25%
2021/10/21	0	0.00	3	57.90	58.20	-3	10,106	-0.03%
2021/10/20	1	56.70	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.50	0	0.00	57.00	2	10,262	0.02%
2021/10/18	1	56.50	0	0.00	56.40	1	10,314	0.01%
2021/10/14	1	54.40	0	0.00	54.50	1	10,443	0.01%
2021/10/12	2	55.70	0	0.00	55.30	2	10,583	0.02%
2021/10/08	0	0.00	1	56.80	56.80	-1	10,518	-0.01%
2021/10/07	3	56.03	1	56.20	56.40	2	10,529	0.02%
2021/10/06	2	55.60	1	56.80	55.30	1	10,674	0.01%
2021/10/05	0	0.00	1	55.40	56.00	-1	10,724	-0.01%
2021/10/04	2	55.55	0	0.00	55.30	2	10,856	0.02%
2021/10/01	32	56.46	40	56.20	56.00	-8	11,058	-0.07%
2021/09/30	10	57.64	0	0.00	57.40	10	11,098	0.09%
2021/09/29	9	57.53	0	0.00	57.40	9	11,014	0.08%
2021/09/28	6	57.07	49	56.67	57.90	-43	10,929	-0.39%
2021/09/27	58	56.64	31	56.28	56.10	27	10,701	0.25%
2021/09/24	34	60.37	13	59.85	59.80	21	10,230	0.21%
2021/09/23	36	60.84	0	0.00	61.10	36	9,950	0.36%
2021/09/22	58	82.59	2	83.90	82.30	56	9,324	0.60%
2021/09/17	4	85.00	32	84.81	85.00	-28	9,002	-0.31%
2021/09/16	30	83.77	1	85.00	83.90	29	8,754	0.33%
2021/09/15	32	84.31	40	83.90	84.60	-8	8,643	-0.09%
2021/09/14	25	81.95	5	82.42	83.50	20	8,435	0.24%
2021/09/13	22	83.04	31	81.88	81.50	-9	8,187	-0.11%
2021/09/10	26	79.94	16	80.50	81.20	10	7,808	0.13%
2021/09/09	1	77.20	44	76.49	78.50	-43	7,588	-0.57%
2021/09/08	1	75.10	0	0.00	75.10	1	7,397	0.01%
2021/09/07	30	75.07	20	75.29	76.10	10	7,242	0.14%
2021/09/06	36	73.03	62	73.23	73.60	-26	7,053	-0.37%
2021/09/03	2	70.25	0	0.00	69.90	2	6,790	0.03%
2021/09/02	33	70.33	21	70.18	69.40	12	6,743	0.18%
2021/09/01	0	0.00	5	70.26	71.30	-5	6,592	-0.08%
2021/08/31	20	68.00	0	0.00	69.30	20	6,396	0.31%
2021/08/27	10	66.20	27	66.26	66.90	-17	6,208	-0.27%
2021/08/25	10	65.40	10.2	64.91	65.40	-0.2	6,158	0.00%
2021/08/24	0	0.00	10	64.56	64.80	-10	6,142	-0.16%
2021/08/23	7	64.30	25	64.77	64.80	-18	6,169	-0.29%
2021/08/20	0	0.00	10	62.70	63.00	-10	6,168	-0.16%
2021/08/19	22	63.96	0	0.00	63.60	22	6,197	0.35%
2021/08/18	22	64.51	0	0.00	65.40	22	6,155	0.36%
2021/08/17	56	64.93	0	0.00	63.50	56	6,094	0.92%
2021/08/16	2	66.10	9	67.50	65.90	-7	6,041	-0.12%
2021/08/13	38	68.10	45	67.25	67.80	-7	5,959	-0.12%
2021/08/11	47	65.69	40	65.40	65.30	7	5,920	0.12%
2021/08/09	0	0.00	1	64.80	64.90	-1	6,139	-0.02%
2021/08/05	21	64.80	0	0.00	64.70	21	6,402	0.33%
2021/08/04	10	64.70	1	64.80	65.00	9	6,738	0.13%
2021/08/03	11	63.57	0	0.00	64.30	11	6,917	0.16%
2021/07/28	23	61.19	1	61.50	61.40	22	7,070	0.31%
2021/07/27	1	63.30	2	62.80	62.10	-1	7,230	-0.01%
2021/07/26	0	0.00	2	64.80	64.80	-2	7,176	-0.03%
2021/07/23	1	66.20	2	66.20	66.40	-1	7,135	-0.01%
2021/07/22	20	64.90	1	64.60	65.00	19	6,977	0.27%
2021/07/21	1	65.60	15	65.04	65.10	-14	6,938	-0.20%
2021/07/20	11	65.62	10	65.80	65.80	1	6,906	0.01%
2021/07/19	51	67.56	1	67.60	66.60	50	6,888	0.73%
2021/07/15	4	64.55	0	0.00	64.80	4	6,945	0.06%
2021/07/14	0	0.00	22	62.87	63.30	-22	6,955	-0.32%
2021/07/13	0	0.00	42	64.71	64.00	-42	7,001	-0.60%
2021/07/12	20	64.70	12	64.74	65.40	8	6,962	0.11%
2021/07/09	29	62.66	6	63.10	62.90	23	6,865	0.34%
2021/07/08	20	61.20	1.1	60.53	62.90	18.9	6,744	0.28%
2021/07/07	0	0.00	11.1	58.88	59.10	-11.1	6,524	-0.17%
2021/07/06	10	56.80	0	0.00	56.80	10	6,403	0.16%
2021/07/05	0	0.00	1	56.90	56.70	-1	6,492	-0.02%
2021/07/02	5	56.60	1	56.60	56.40	4	6,586	0.06%
2021/07/01	2	56.65	43	56.48	56.60	-41	6,649	-0.62%
2021/06/30	3	56.50	0	0.00	56.60	3	6,742	0.04%
2021/06/29	16	56.78	0	0.00	56.70	16	6,807	0.24%
2021/06/28	16	57.04	27	56.66	57.60	-11	6,848	-0.16%
2021/06/25	1	54.90	0	0.00	54.80	1	6,779	0.01%
2021/06/24	5	54.70	0.3	54.20	54.20	4.7	7,383	0.06%
2021/06/23	5	54.00	0	0.00	54.00	5	7,402	0.07%
2021/06/22	3	53.80	1	53.90	53.80	2	7,489	0.03%
2021/06/21	20	53.80	0	0.00	53.90	20	7,565	0.26%
2021/06/18	1	53.20	2	53.70	54.00	-1	7,566	-0.01%
2021/06/17	3	53.20	0	0.00	53.20	3	7,575	0.04%
2021/06/16	1	53.50	0	0.00	53.40	1	7,669	0.01%
2021/06/15	7	53.63	6	53.75	53.70	1	7,756	0.01%
2021/06/11	0	0.00	1	52.70	53.20	-1	7,884	-0.01%
2021/06/07	1	52.20	5	52.50	52.20	-4	8,253	-0.05%
2021/06/03	5	52.60	0	0.00	52.70	5	8,488	0.06%
2021/06/02	5	52.50	2	52.45	52.50	3	8,578	0.03%
2021/06/01	0	0.00	18	52.40	52.50	-18	8,588	-0.21%
2021/05/31	1	52.60	11	52.42	52.50	-10	8,689	-0.12%
2021/05/28	0	0.00	2.3	52.44	52.40	-2.3	8,738	-0.03%
2021/05/25	0	0.00	2	51.55	51.70	-2	8,879	-0.02%
2021/05/21	0	0.00	2	51.30	51.70	-2	9,023	-0.02%
2021/05/20	2	51.00	0	0.00	51.00	2	9,068	0.02%
2021/05/19	1	51.30	11	51.51	51.20	-10	9,040	-0.11%
2021/05/18	36	49.86	7	50.67	51.00	29	9,037	0.32%
2021/05/17	4.2	48.60	1	49.65	48.45	3.2	8,988	0.04%
2021/05/14	0	0.00	1	51.50	51.00	-1	8,783	-0.01%
2021/05/13	0	0.00	23	49.10	49.85	-23	8,642	-0.27%
2021/05/12	22	53.05	4	49.18	50.20	18	8,526	0.21%
2021/05/11	3	54.07	49	53.85	53.80	-46	8,165	-0.56%
2021/05/10	25	54.00	2	54.60	54.60	23	7,961	0.29%
2021/05/07	0	0.00	0	53.20	53.50	0	7,907	0.00%
2021/05/06	0	0.00	44	52.90	53.00	-44	7,904	-0.56%
2021/05/05	1	52.80	4	53.00	52.50	-3	7,852	-0.04%
2021/05/04	4	53.08	16	52.93	52.20	-12	7,773	-0.15%
2021/05/03	20	53.35	1	53.50	53.10	19	7,497	0.25%
2021/04/29	0	0.00	1	53.30	53.10	-1	7,427	-0.01%
2021/04/28	1	53.80	0	0.00	53.70	1	7,378	0.01%
2021/04/27	44	53.90	12	53.98	54.10	32	7,421	0.43%
2021/04/26	22	54.51	15	54.14	54.30	7	7,393	0.09%
2021/04/23	0	0.00	92	52.41	53.20	-92	7,335	-1.25%
2021/04/22	2	54.25	3	54.27	52.70	-1	7,311	-0.01%
2021/04/21	1	53.80	6	53.95	54.10	-5	7,133	-0.07%
2021/04/20	0	0.00	6	52.90	53.10	-6	7,055	-0.09%
2021/04/19	1	52.60	6	52.90	53.10	-5	7,025	-0.07%
2021/04/16	1	50.20	34	50.48	51.40	-33	6,894	-0.48%
2021/04/14	0	0.00	5	49.70	49.55	-5	6,728	-0.07%
2021/04/13	7	50.04	1	50.30	49.85	6	6,716	0.09%
2021/04/09	1	49.25	0	0.00	49.45	1	6,629	0.02%
2021/04/08	6	49.96	1	50.20	49.80	5	6,544	0.08%
2021/04/07	3	49.93	0	0.00	50.00	3	6,455	0.05%
2021/04/06	3	49.95	0	0.00	50.00	3	6,395	0.05%
2021/04/01	2	49.58	24	49.40	49.60	-22	6,285	-0.35%
2021/03/31	13	49.45	15	49.40	49.50	-2	6,175	-0.03%
2021/03/30	5	48.75	8	48.43	48.90	-3	6,036	-0.05%
2021/03/29	17	48.91	2	47.93	48.85	15	5,902	0.25%
2021/03/26	5	45.51	5	45.70	45.75	0	5,279	0.00%
2021/03/25	1	45.00	5	45.13	45.20	-4	5,226	-0.08%
2021/03/23	2	45.00	0	0.00	45.20	2	5,052	0.04%
2021/03/19	7	44.46	4	44.38	44.55	3	4,970	0.06%
2021/03/17	0	0.00	8	45.18	45.30	-8	4,839	-0.17%
2021/03/16	8	44.26	2	44.25	44.40	6	4,730	0.13%
2021/03/15	0	0.00	13	43.43	43.75	-13	4,852	-0.27%
2021/03/12	17	43.29	3.1	43.15	43.30	13.9	4,930	0.28%
2021/03/11	0	0.00	11	44.09	43.80	-11	4,909	-0.22%
2021/03/10	0	0.00	2	43.85	43.85	-2	4,774	-0.04%
2021/03/09	0	0.00	5	43.30	43.50	-5	4,695	-0.11%
2021/03/08	2	42.55	0	0.00	42.75	2	4,623	0.04%
2021/03/03	3	41.90	13	42.11	42.05	-10	4,788	-0.21%
2021/03/02	6	41.70	8	42.09	41.60	-2	4,714	-0.04%
2021/02/26	16	41.42	5	41.40	41.70	11	4,687	0.23%
2021/02/24	5	41.65	9	42.11	41.45	-4	4,608	-0.09%
2021/02/23	20	41.55	6	41.60	41.75	14	4,563	0.31%
2021/02/22	20	41.15	0	0.00	41.20	20	4,583	0.44%
2021/02/19	2	40.70	0	0.00	40.90	2	4,526	0.04%
2021/02/18	20	40.75	0	0.00	40.90	20	4,534	0.44%
2021/02/17	0	0.00	10	40.20	40.20	-10	4,507	-0.22%
2021/02/05	1	39.50	5	39.45	39.50	-4	4,506	-0.09%
2021/02/01	0.5	38.95	2	38.70	38.80	-1.5	4,840	-0.03%
2021/01/29	1	39.05	0	0.00	38.75	1	4,864	0.02%
2021/01/28	2	39.28	0	0.00	39.25	2	4,838	0.04%
2021/01/22	0	0.00	1	39.60	39.60	-1	4,948	-0.02%
2021/01/21	1	39.60	3	39.85	39.50	-2	5,016	-0.04%
2021/01/20	11	39.45	0	0.00	39.35	11	5,139	0.21%
2021/01/19	4	40.08	0	0.00	40.00	4	5,446	0.07%
2021/01/18	11	40.09	2	40.25	40.20	9	5,425	0.17%
2021/01/15	6	40.24	1	40.50	40.25	5	5,380	0.09%
2021/01/14	1	40.75	0	0.00	40.70	1	5,366	0.02%
2021/01/13	1	40.65	0	0.00	40.70	1	5,365	0.02%
2021/01/12	5	40.55	0	0.00	40.50	5	5,374	0.09%
2021/01/08	2	40.30	0	0.00	40.35	2	5,361	0.04%
2021/01/07	0	0.00	0.7	40.25	40.25	-0.7	5,373	-0.01%
2021/01/06	5	40.20	0	0.00	40.20	5	5,376	0.09%
2021/01/05	30	40.71	0	0.00	40.70	30	5,327	0.56%
2021/01/04	40	40.79	1	40.75	40.70	39	5,346	0.73%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/29	2	40.58	0	0.00	40.60	2	5,378	0.04%
2020/12/25	0	0.00	3.4	40.56	40.60	-3.4	5,433	-0.06%
2020/12/22	1	40.25	0	0.00	40.25	1	5,545	0.02%
2020/12/14	3	40.45	0	0.00	40.45	3	5,559	0.05%
2020/12/09	23	40.56	30	40.25	40.40	-7	5,490	-0.13%
2020/12/08	4	41.40	0.2	41.20	41.20	3.8	5,326	0.07%
2020/12/07	1	41.75	4.2	41.75	41.75	-3.2	5,223	-0.06%
2020/12/04	3	41.57	3	41.50	41.55	0	5,175	0.00%
2020/12/03	1	41.20	5	41.50	41.45	-4	5,148	-0.08%
2020/12/02	1	41.45	0	0.00	41.25	1	5,134	0.02%
2020/12/01	3	41.50	0	0.00	41.65	3	5,124	0.06%
2020/11/30	0	0.00	2	41.85	42.05	-2	5,073	-0.04%
2020/11/25	10	40.94	0	0.00	40.80	10	5,174	0.19%
2020/11/20	6	41.49	0	0.00	41.40	6	5,501	0.11%
2020/11/19	22	41.51	3	41.55	41.40	19	5,590	0.34%
2020/11/18	0	0.00	3	40.95	40.95	-3	5,553	-0.05%
2020/11/16	2	40.85	0	0.00	40.80	2	5,871	0.03%
2020/11/13	10	40.60	0	0.00	40.70	10	6,573	0.15%
2020/11/11	2	41.15	8	40.83	41.40	-6	6,913	-0.09%
2020/11/10	0	0.00	1	40.40	40.65	-1	6,835	-0.01%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/02	3	39.70	1	39.60	39.70	2	6,788	0.03%
2020/10/30	2	39.90	0	0.00	39.50	2	6,796	0.03%
2020/10/28	1	40.55	2	40.60	40.55	-1	6,752	-0.01%
2020/10/27	3	41.17	9	40.66	41.05	-6	6,679	-0.09%
2020/10/26	1	38.85	0	0.00	38.75	1	6,324	0.02%
2020/10/21	1	38.65	0	0.00	38.55	1	6,530	0.02%
2020/10/20	0	0.00	22	38.75	38.50	-22	6,543	-0.34%
2020/10/19	1	38.50	2	38.45	38.55	-1	6,523	-0.02%
2020/10/15	1	38.65	0	0.00	38.55	1	6,509	0.02%
2020/10/05	0	0.00	21	39.59	39.25	-21	6,954	-0.30%
2020/09/29	1	38.90	17	38.73	38.85	-16	6,951	-0.23%
2020/09/28	0	0.00	1	39.60	39.40	-1	6,890	-0.01%
2020/09/24	5	39.45	2	39.45	39.40	3	6,959	0.04%
2020/09/23	3	40.47	0	0.00	40.20	3	7,020	0.04%
2020/09/22	1	40.85	0	0.00	40.85	1	7,024	0.01%
2020/09/21	0	0.00	2	41.45	41.40	-2	7,034	-0.03%
2020/09/17	0	0.00	1	41.60	41.50	-1	7,064	-0.01%
2020/09/14	14	41.60	0	0.00	41.55	14	7,072	0.20%
2020/09/11	3	41.27	1	41.30	41.30	2	7,096	0.03%
2020/09/09	1	40.85	0	0.00	41.40	1	7,137	0.01%
2020/09/08	1	41.30	1	41.35	41.40	0	7,177	0.00%
2020/09/07	2	41.35	30	41.83	41.45	-28	7,272	-0.39%
2020/09/04	0	0.00	1	41.50	41.50	-1	7,403	-0.01%
2020/09/03	11	41.70	0.2	41.90	41.80	10.8	7,475	0.14%
2020/09/01	3	42.25	0	0.00	41.85	3	7,474	0.04%
2020/08/31	1	42.70	0	0.00	43.20	1	7,377	0.01%
2020/08/28	11	41.09	4	41.33	42.20	7	7,189	0.10%
2020/08/27	30	40.07	21	40.04	40.05	9	7,080	0.13%
2020/08/26	3	39.10	7	39.22	39.35	-4	6,946	-0.06%
2020/08/25	4	39.05	20	39.24	39.00	-16	6,912	-0.23%
2020/08/24	0	0.00	10	38.05	37.85	-10	6,825	-0.15%
2020/08/21	2	38.25	3	38.18	38.25	-1	6,772	-0.01%
2020/08/20	15	37.80	2	38.40	37.45	13	6,713	0.19%
2020/08/19	32	37.71	0	0.00	39.05	32	6,444	0.50%
2020/08/18	2	54.70	8	54.59	54.70	-6	5,689	-0.11%
2020/08/17	0	0.00	5	54.40	54.40	-5	5,504	-0.09%
2020/08/14	2	52.75	0	0.00	53.10	2	5,306	0.04%
2020/08/11	1	53.00	0	0.00	52.70	1	5,238	0.02%
2020/08/07	1	52.90	2	53.00	53.00	-1	5,258	-0.02%
2020/08/05	1	52.50	0	0.00	53.00	1	5,195	0.02%
2020/08/04	0	0.00	2	52.10	52.20	-2	5,175	-0.04%
2020/08/03	20	51.67	3	51.93	52.20	17	5,146	0.33%
2020/07/30	6	49.30	0	0.00	50.10	6	5,001	0.12%
2020/07/28	0	0.00	1	47.25	47.00	-1	4,892	-0.02%
2020/07/27	2	47.53	3	47.05	46.40	-1	4,893	-0.02%
2020/07/24	2	49.08	1	48.50	48.50	1	4,848	0.02%
2020/07/20	0	0.00	2	49.05	48.95	-2	4,914	-0.04%
2020/07/17	6	50.18	8	49.81	49.55	-2	4,874	-0.04%
2020/07/15	10	53.80	2	54.30	53.80	8	4,637	0.17%
2020/07/14	0	0.00	6	53.82	54.00	-6	4,523	-0.13%
2020/07/13	0	0.00	1.1	53.67	53.60	-1.1	4,460	-0.03%
2020/07/08	16	54.54	5	54.60	54.60	11	4,335	0.25%
2020/07/07	10	54.30	0	0.00	54.20	10	4,296	0.23%
2020/07/06	0	0.00	2	53.90	54.10	-2	4,287	-0.05%
2020/07/03	0	0.00	19	53.61	53.50	-19	4,273	-0.44%
2020/07/02	14	53.95	5	53.60	54.00	9	4,302	0.21%
2020/07/01	0	0.00	10	51.57	51.70	-10	4,350	-0.23%
2020/06/30	3	50.50	62	50.56	51.10	-59	4,565	-1.29%
2020/06/29	2	50.20	4	50.25	50.30	-2	4,533	-0.04%
2020/06/24	9	50.59	8	50.54	50.60	1	4,515	0.02%
2020/06/23	6	50.48	2	50.50	50.60	4	4,522	0.09%
2020/06/22	18	50.27	3	50.47	50.50	15	4,536	0.33%
2020/06/19	27	50.10	3	50.37	50.20	24	4,583	0.52%
2020/06/18	6	50.30	7	50.24	50.30	-1	4,597	-0.02%
2020/06/17	10	49.91	2	50.03	49.85	8	4,584	0.17%
2020/06/16	1	50.10	1	50.30	50.20	0	4,617	0.00%
2020/06/15	15	50.29	5	50.15	49.95	10	4,641	0.22%
2020/06/12	11	48.74	28	49.29	49.80	-17	4,626	-0.37%
2020/06/11	11	51.08	8	50.50	50.10	3	4,573	0.07%
2020/06/10	4	50.58	9	50.80	51.40	-5	4,436	-0.11%
2020/06/09	4	49.48	1	49.45	49.40	3	4,373	0.07%
2020/06/08	2	49.40	0	0.00	49.60	2	4,375	0.05%
2020/06/05	1	48.80	4	48.68	48.75	-3	4,314	-0.07%
2020/06/04	4	48.18	0	0.00	48.20	4	4,284	0.09%
2020/06/03	1	48.30	1	48.25	48.30	0	4,290	0.00%
2020/06/02	0	0.00	2	46.50	47.30	-2	4,169	-0.05%
2020/06/01	1	46.10	2	46.20	46.05	-1	4,098	-0.02%
2020/05/29	11	45.70	0	0.00	45.70	11	4,059	0.27%
2020/05/28	2	45.98	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%
2020/05/26	1	45.70	3	45.60	45.75	-2	3,934	-0.05%
2020/05/25	1	44.90	0	0.00	45.30	1	3,901	0.03%
2020/05/22	34	45.06	4	45.05	45.00	30	3,892	0.77%
2020/05/21	6	45.70	4	45.18	45.80	2	3,845	0.05%
2020/05/20	0	0.00	8	45.07	45.00	-8	3,794	-0.21%
2020/05/19	0	0.00	4	45.10	45.25	-4	3,756	-0.11%
2020/05/18	4	44.65	0	0.00	44.65	4	3,691	0.11%
2020/05/15	1	44.15	0	0.00	44.35	1	3,640	0.03%
2020/05/13	2	43.95	0	0.00	44.10	2	3,538	0.06%
2020/05/12	1	43.90	4	44.00	43.85	-3	3,524	-0.09%
2020/05/11	1	44.35	0	0.00	44.30	1	3,489	0.03%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/07	0	0.00	2	43.83	43.90	-2	3,446	-0.06%
2020/05/06	0	0.00	1	43.55	43.55	-1	3,443	-0.03%
2020/05/05	0	0.00	7	43.75	43.80	-7	3,424	-0.20%
2020/05/04	6	43.77	0	0.00	43.75	6	3,409	0.18%
2020/04/30	2	44.65	5	44.64	44.60	-3	3,406	-0.09%
2020/04/29	1	44.95	1	44.95	44.65	0	3,369	0.00%
2020/04/28	12	43.08	0	0.00	43.95	12	3,313	0.36%
2020/04/27	4	42.60	4	42.53	42.75	0	3,294	0.00%
2020/04/24	3	41.73	0	0.00	41.70	3	3,219	0.09%
2020/04/21	6	41.33	10	41.20	41.20	-4	3,165	-0.13%
2020/04/20	1	42.05	0	0.00	41.85	1	3,117	0.03%
2020/04/17	1	41.80	4	42.20	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	1.3	42.08	3	41.98	41.95	-1.7	3,021	-0.06%
2020/04/10	3	41.38	0	0.00	41.45	3	2,942	0.10%
2020/04/09	13	41.82	0	0.00	41.30	13	2,923	0.44%
2020/04/08	1	41.55	0	0.00	41.75	1	2,875	0.03%
2020/04/07	5	41.37	0	0.00	41.30	5	2,832	0.18%
2020/04/06	9	42.04	2	41.45	41.95	7	2,735	0.26%
2020/04/01	6	41.88	8	41.98	42.00	-2	2,553	-0.08%
2020/03/27	0	0.00	3	35.00	34.80	-3	2,431	-0.12%
2020/03/26	0	0.00	2	33.65	33.75	-2	2,530	-0.08%
2020/03/25	3	33.00	0	0.00	33.40	3	2,631	0.11%
2020/03/23	2	30.20	0	0.00	30.10	2	2,638	0.08%
2020/03/20	6	31.56	0	0.00	31.20	6	2,635	0.23%
2020/03/19	3	30.77	0	0.00	30.10	3	2,616	0.11%
2020/03/17	0	0.00	1	34.25	34.05	-1	2,453	-0.04%
2020/03/10	0	0.00	1	40.00	40.35	-1	2,289	-0.04%
2020/03/09	2	40.40	0	0.00	40.30	2	2,273	0.09%
2020/03/04	1	41.85	0	0.00	41.95	1	2,247	0.04%
2020/03/03	2	41.60	0	0.00	41.65	2	2,272	0.09%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/11	1	42.35	0	0.00	42.30	1	2,738	0.04%
2020/02/10	0	0.00	1	41.70	42.00	-1	2,754	-0.04%
2020/02/03	3	41.17	0	0.00	41.60	3	2,743	0.11%
2020/01/30	1	43.50	1	43.80	42.10	0	2,738	0.00%
2020/01/16	1	45.10	0	0.00	44.95	1	2,734	0.04%
2020/01/14	3	45.45	0	0.00	45.25	3	2,790	0.11%
2020/01/03	0	0.00	3	45.25	45.10	-3	2,925	-0.10%
2019/12/31	0	0.00	3	45.45	45.20	-3	2,974	-0.10%
2019/12/30	0	0.00	1	45.55	45.50	-1	2,964	-0.03%
2019/12/26	0	0.00	2	45.25	45.15	-2	2,932	-0.07%
2019/12/25	0	0.00	3	45.20	45.20	-3	2,932	-0.10%
2019/12/24	7	44.14	0	0.00	44.70	7	2,909	0.24%
2019/12/20	2	43.90	0	0.00	43.90	2	2,586	0.08%
2019/12/19	3	44.25	0	0.00	44.30	3	2,435	0.12%
2019/12/18	2	45.50	0	0.00	44.90	2	2,377	0.08%
2019/12/12	0	0.00	1	45.60	45.55	-1	2,231	-0.04%
2019/12/10	1	45.40	0	0.00	45.65	1	2,205	0.05%
2019/12/02	1	45.90	0	0.00	45.75	1	2,120	0.05%
2019/11/29	8	45.84	0	0.00	45.60	8	2,116	0.38%
2019/11/28	1	46.95	1.4	46.42	46.35	-0.4	2,073	-0.02%
2019/11/26	0	0.00	1	46.70	46.25	-1	2,046	-0.05%
2019/11/15	1	48.90	1	48.75	48.15	0	1,869	0.00%
2019/11/14	1	47.00	2	48.60	48.30	-1	1,824	-0.05%
2019/11/06	0	0.00	7	47.05	47.45	-7	1,752	-0.40%
2019/11/05	0	0.00	1	46.70	46.70	-1	1,727	-0.06%
2019/10/24	0	0.00	8	46.53	46.75	-8	1,682	-0.48%
2019/10/17	0	0.00	5	45.40	45.30	-5	1,529	-0.33%
2019/09/05	0	0.00	1	43.20	43.10	-1	2,019	-0.05%
2019/08/29	0.3	42.10	0	0.00	42.15	0.3	2,009	0.01%
2019/08/15	0	0.00	5	43.45	43.40	-5	2,022	-0.25%
2019/08/14	3	42.75	0	0.00	42.75	3	1,953	0.15%
2019/08/12	0	0.00	5	42.25	42.40	-5	1,881	-0.27%
2019/07/19	5	41.85	0	0.00	41.85	5	1,976	0.25%
2019/07/18	5	41.30	0	0.00	41.60	5	1,987	0.25%
2019/07/04	0	0.00	1	44.50	44.55	-1	2,199	-0.05%
2019/07/02	10	44.15	0	0.00	43.90	10	2,245	0.45%
2019/06/26	0	0.00	10	45.30	45.30	-10	2,392	-0.42%
2019/06/25	10	44.95	1	44.90	46.25	9	2,402	0.37%
2019/06/24	0	0.00	11	45.01	45.50	-11	2,274	-0.48%
2019/06/19	0	0.00	0.2	43.50	43.65	-0.2	1,965	-0.01%
2019/06/11	0	0.00	11	41.96	42.20	-11	1,914	-0.57%
2019/06/10	1	41.45	0	0.00	41.30	1	1,893	0.05%
2019/05/14	10	40.45	0	0.00	39.90	10	1,882	0.53%
2019/05/10	0	0.00	1	40.20	40.45	-1	1,834	-0.05%
2019/05/09	2	40.45	0.3	40.15	39.90	1.7	1,843	0.09%
2019/05/07	1	41.70	0	0.00	41.65	1	1,797	0.06%
2019/05/02	0	0.00	1	42.70	42.30	-1	1,797	-0.06%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/18	0	0.00	0.7	42.00	41.75	-0.7	1,696	-0.04%
2019/04/17	10	42.80	0	0.00	42.80	10	1,650	0.61%
2019/04/12	0.3	43.80	1	43.60	43.80	-0.7	1,574	-0.04%
2019/04/10	1	43.60	3.2	43.67	43.95	-2.2	1,548	-0.14%
2019/04/02	0.2	45.60	0	0.00	45.60	0.2	1,376	0.01%
2019/03/29	1	45.50	0	0.00	46.60	1	1,337	0.07%
2019/03/18	1	48.50	5	48.60	48.55	-4	1,184	-0.34%
2019/03/15	0	0.00	1	47.50	47.95	-1	1,154	-0.09%
2019/03/08	0	0.00	0.3	47.90	47.80	-0.3	1,168	-0.02%
2019/01/15	0	0.00	0.1	46.90	47.15	-0.1	1,292	-0.01%
2018/11/26	0	0.00	2	47.00	47.00	-2	2,633	-0.08%
2018/11/22	2	47.43	1	47.95	47.15	1	2,658	0.04%
2018/11/15	2	46.03	0	0.00	45.85	2	2,841	0.07%
2018/10/29	0	0.00	0.8	41.85	41.85	-0.8	3,074	-0.03%
2018/10/22	10	43.90	10	44.15	44.00	0	3,333	0.00%
2018/10/12	0	0.00	2	45.10	46.05	-2	3,288	-0.06%
2018/10/11	1	46.00	3.6	46.13	45.40	-2.6	3,248	-0.08%
2018/10/09	1.4	50.69	0	0.00	50.40	1.4	3,134	0.04%
2018/09/26	0	0.00	3	35.85	35.75	-3	3,086	-0.10%
2018/09/25	10.4	35.85	10	35.95	35.95	0.4	3,035	0.01%
2018/09/17	0	0.00	2	35.10	35.20	-2	2,866	-0.07%
2018/08/29	0	0.00	1.4	34.44	34.50	-1.4	3,008	-0.05%
2018/08/14	0	0.00	1.5	33.85	34.00	-1.5	3,240	-0.05%
2018/08/02	0	0.00	1	33.75	33.55	-1	3,269	-0.03%
2018/08/01	1	34.15	0	0.00	33.70	1	3,259	0.03%
2018/07/27	1	33.65	0	0.00	33.75	1	3,252	0.03%
2018/07/26	0	0.00	5	33.75	33.75	-5	3,267	-0.15%
2018/07/23	2	33.08	0	0.00	33.00	2	3,290	0.06%
2018/07/09	5	34.17	0	0.00	34.50	5	3,609	0.14%
2018/07/05	0	0.00	1	34.15	33.80	-1	3,893	-0.03%
2018/06/15	1	36.05	4	36.10	36.20	-3	4,892	-0.06%
2018/06/14	0	0.00	10	35.80	35.70	-10	4,821	-0.21%
2018/06/12	10	36.25	0	0.00	36.15	10	4,798	0.21%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	0	0.00	2	36.70	36.70	-2	4,842	-0.04%
2018/06/05	0	0.00	2	36.50	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	2.6	36.39	36.45	-2.6	4,801	-0.05%
2018/05/31	0	0.00	10	35.75	36.15	-10	4,804	-0.21%
2018/05/29	4	35.70	0	0.00	35.65	4	4,747	0.08%
2018/05/25	10	35.67	0	0.00	35.80	10	4,776	0.21%
2018/05/22	0	0.00	10	36.00	35.80	-10	4,844	-0.21%
2018/05/21	0	0.00	5	35.80	35.80	-5	4,864	-0.10%
2018/05/14	10	35.85	0	0.00	35.85	10	5,091	0.20%
2018/05/11	10	35.65	0	0.00	35.55	10	5,102	0.20%
2018/05/10	0.8	35.50	0	0.00	35.55	0.8	5,112	0.02%
2018/05/04	0	0.00	1	35.20	35.10	-1	5,199	-0.02%
2018/04/30	0	0.00	1	35.60	35.65	-1	5,294	-0.02%
2018/04/25	2	35.55	0	0.00	35.85	2	5,332	0.04%
2018/04/23	0	0.00	1	36.25	36.30	-1	5,321	-0.02%
2018/04/18	0	0.00	5	36.03	36.00	-5	5,335	-0.09%
2018/04/17	1	35.90	0	0.00	35.60	1	5,330	0.02%
2018/04/16	5	36.60	0	0.00	36.50	5	5,231	0.10%
2018/04/12	9	36.10	0	0.00	36.20	9	5,221	0.17%
2018/04/09	3	35.17	3	34.95	35.40	0	4,957	0.00%
2018/03/30	3	34.10	2	34.10	34.10	1	4,768	0.02%
2018/03/28	0.8	34.30	0	0.00	34.45	0.8	4,707	0.02%
2018/03/27	5.2	35.36	2	35.55	34.55	3.2	4,635	0.07%
2018/03/26	0	0.00	0.2	33.80	33.90	-0.2	4,144	-0.01%
2018/03/20	0	0.00	1.2	33.81	33.90	-1.2	3,905	-0.03%
2018/03/12	2	33.80	0	0.00	33.70	2	3,719	0.05%
2018/03/08	0	0.00	1	33.80	33.35	-1	3,730	-0.03%
2018/01/18	0	0.00	10	33.75	33.65	-10	4,640	-0.22%
2018/01/17	10	33.85	0	0.00	33.80	10	4,614	0.22%
2018/01/16	0	0.00	8	33.50	33.95	-8	4,600	-0.17%
2018/01/15	0	0.00	6	33.67	33.65	-6	4,564	-0.13%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/08	0	0.00	2	33.35	33.30	-2	4,471	-0.04%
2018/01/05	10	33.00	27	32.78	33.10	-17	4,407	-0.39%
2018/01/03	1	32.20	2	32.40	32.40	-1	4,313	-0.02%