潤泰新 (9945)-富邦-南屯券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/03	49.8	42.35	35.7	42.31	42.45	14.1	9,754	0.14%
2024/05/02	15.2	41.63	54.4	41.44	42.25	-39.2	8,177	-0.48%
2024/04/30	27	39.27	6.1	38.89	38.45	20.9	6,856	0.31%
2024/04/29	4.1	38.78	31.1	38.67	38.75	-27	6,442	-0.42%
2024/04/26	3	37.83	93.3	37.16	37.90	-90.3	6,187	-1.46%
2024/04/25	6	36.74	3	36.95	36.85	3	5,946	0.05%
2024/04/24	11.1	36.84	4.2	37.01	36.85	6.9	5,939	0.12%
2024/04/23	6.2	36.68	18	36.90	36.95	-11.8	5,998	-0.20%
2024/04/22	44.1	36.52	60	36.80	36.60	-16	6,018	-0.27%
2024/04/19	3	36.20	5	35.83	36.15	-2	5,776	-0.03%
2024/04/18	2.5	35.34	2.2	36.08	36.45	0.4	5,567	0.01%
2024/04/17	0	0.00	1.4	34.70	34.85	-1.4	5,274	-0.03%
2024/04/16	29.4	34.58	4	34.75	34.45	25.4	5,263	0.48%
2024/04/15	5	35.22	0	0.00	35.20	5	5,183	0.10%
2024/04/12	0	0.00	65	34.92	34.95	-65	5,140	-1.26%
2024/04/11	3	34.98	0	0.00	34.90	3	5,142	0.06%
2024/04/09	1	34.70	1	34.85	34.95	0	5,171	0.00%
2024/04/08	0.1	34.60	0.6	34.50	34.50	-0.5	5,354	-0.01%
2024/04/03	2.1	34.69	0	0.00	34.65	2.1	5,405	0.04%
2024/04/02	4	35.09	4.2	35.01	35.05	-0.2	5,487	0.00%
2024/04/01	1	35.35	2.6	35.26	35.45	-1.6	5,485	-0.03%
2024/03/28	0	0.00	1	35.27	35.05	-1	5,454	-0.02%
2024/03/27	2	35.30	1	35.30	35.25	1	5,412	0.02%
2024/03/26	0	0.00	1	35.22	35.20	-1	5,387	-0.02%
2024/03/25	0	0.00	0.1	35.25	35.15	-0.1	5,356	0.00%
2024/03/22	2	34.93	2	35.03	35.10	0	5,335	0.00%
2024/03/21	34	34.97	0	0.00	35.35	34	5,325	0.64%
2024/03/20	49.1	34.17	70	33.74	34.15	-20.9	5,712	-0.37%
2024/03/19	33.3	34.35	32	34.17	34.10	1.3	5,745	0.02%
2024/03/18	7.9	34.69	0	0.00	34.70	7.9	5,617	0.14%
2024/03/15	19.2	35.00	1.1	35.15	35.00	18	5,568	0.32%
2024/03/14	25.5	35.50	10	35.45	35.50	15.5	5,457	0.28%
2024/03/13	2	37.00	84.5	36.92	36.85	-82.5	5,191	-1.59%
2024/03/12	9	36.57	1.4	36.60	36.95	7.7	5,182	0.15%
2024/03/11	0	0.00	0.4	36.30	36.40	-0.4	5,193	-0.01%
2024/03/08	2	36.03	1	35.80	35.85	1	5,166	0.02%
2024/03/06	2	36.05	0	0.00	36.15	2	5,262	0.04%
2024/03/05	5	35.65	1.5	35.65	35.65	3.5	5,284	0.07%
2024/03/04	8.1	35.76	0	0.00	35.65	8.1	5,303	0.15%
2024/03/01	0	0.00	27	36.05	36.00	-27	5,261	-0.51%
2024/02/29	0.1	36.00	1.5	35.95	36.35	-1.4	5,261	-0.03%
2024/02/27	0.1	36.25	5	36.25	36.20	-4.9	5,240	-0.09%
2024/02/26	60	36.69	6	36.78	36.65	54	5,247	1.03%
2024/02/23	0.2	36.85	0	0.00	36.70	0.2	5,259	0.00%
2024/02/22	0.6	37.11	1	37.10	37.05	-0.4	5,303	-0.01%
2024/02/20	3	36.92	0	0.00	36.95	3	5,374	0.06%
2024/02/19	11.3	36.80	10.6	36.83	37.15	0.7	5,410	0.01%
2024/02/05	0	0.00	8	35.65	35.75	-8	5,539	-0.14%
2024/02/02	0.2	36.00	0	0.00	36.05	0.2	5,491	0.00%
2024/02/01	2.4	36.06	0	0.00	36.10	2.4	5,476	0.04%
2024/01/31	5.1	35.85	0	0.00	35.75	5.1	5,471	0.09%
2024/01/30	11.1	35.93	1	36.30	35.90	10.1	5,473	0.18%
2024/01/29	2	36.25	0	0.00	36.35	2	5,475	0.04%
2024/01/26	1	36.35	2	36.30	36.35	-1	5,520	-0.02%
2024/01/25	10	35.88	2	35.90	35.80	8	5,497	0.15%
2024/01/24	5	36.00	1	36.20	36.00	4	5,483	0.07%
2024/01/23	12	35.60	0	0.00	35.60	12	5,510	0.22%
2024/01/22	9	35.44	1	35.45	35.45	8	5,501	0.15%
2024/01/19	9	35.23	0	0.00	35.45	9	5,473	0.16%
2024/01/18	0.1	34.85	0	0.00	34.80	0.1	5,448	0.00%
2024/01/17	28.3	35.15	1	35.15	34.90	27.3	5,386	0.51%
2024/01/16	41.7	36.32	7	35.85	35.90	34.7	5,227	0.66%
2024/01/15	3	37.07	0	0.00	37.00	3	5,090	0.06%
2024/01/12	1	36.90	7	36.89	36.90	-6	5,129	-0.12%
2024/01/11	8.1	36.89	0	0.00	37.00	8.1	5,185	0.16%
2024/01/10	1.1	36.97	6	37.00	36.95	-4.9	5,178	-0.10%
2024/01/09	1.1	37.23	0	0.00	37.20	1.1	5,158	0.02%
2024/01/08	0.1	37.80	2.8	38.00	37.65	-2.7	5,099	-0.05%
2024/01/05	7	38.21	1	38.05	38.05	6	5,057	0.12%
2024/01/04	0.4	38.55	20.6	38.65	38.55	-20.2	5,023	-0.40%
2024/01/03	7	38.75	19.4	38.82	38.70	-12.4	5,005	-0.25%
2024/01/02	17	38.87	17.1	38.77	39.25	-0.1	4,893	0.00%
2023/12/29	17.1	37.71	2	37.70	37.75	15.1	4,681	0.32%
2023/12/28	3	37.00	10.3	37.60	37.85	-7.3	4,656	-0.16%
2023/12/27	1	36.95	0	0.00	37.00	1	4,579	0.02%
2023/12/25	2.2	36.36	0	0.00	36.25	2.2	4,535	0.05%
2023/12/22	1	36.35	10	36.56	36.25	-9	4,613	-0.20%
2023/12/21	20.3	36.54	47	36.45	36.40	-26.7	4,779	-0.56%
2023/12/19	2.1	36.43	2	36.30	36.45	0.1	4,859	0.00%
2023/12/18	7.5	37.16	1	36.90	37.00	6.5	4,835	0.13%
2023/12/15	22	36.86	0	0.00	36.75	22	4,782	0.46%
2023/12/14	4	37.09	3	36.37	36.95	1	4,295	0.02%
2023/12/13	12.2	36.05	0	0.00	35.90	12.2	4,193	0.29%
2023/12/12	2.5	36.11	3	36.38	36.20	-0.5	4,244	-0.01%
2023/12/11	2.2	36.46	11	36.40	36.50	-8.8	4,281	-0.21%
2023/12/08	3.1	36.65	1	36.75	36.60	2.1	4,310	0.05%
2023/12/07	0	0.00	1	37.05	36.90	-1	4,314	-0.02%
2023/12/06	5	37.35	3	37.40	37.30	2	4,430	0.05%
2023/12/05	1.5	36.83	2	36.70	36.75	-0.5	4,490	-0.01%
2023/12/04	24.2	36.74	10	36.91	37.15	14.2	4,754	0.30%
2023/12/01	9	35.70	1	35.75	35.80	8	4,689	0.17%
2023/11/30	0.1	35.75	0	0.00	35.80	0.1	4,809	0.00%
2023/11/29	1	35.90	5.9	35.97	35.85	-4.9	4,766	-0.10%
2023/11/28	2	35.90	0	0.00	35.85	2	4,739	0.04%
2023/11/27	1.2	35.84	10	35.69	35.50	-8.8	4,695	-0.19%
2023/11/24	1.1	35.70	1	35.80	35.85	0.1	4,687	0.00%
2023/11/22	3.2	35.61	1	35.80	35.75	2.2	4,762	0.05%
2023/11/21	82	35.90	1.2	35.95	35.95	80.9	4,810	1.68%
2023/11/20	2.2	35.93	80.2	35.85	35.80	-78	4,752	-1.64%
2023/11/17	4.2	36.87	0	0.00	36.90	4.2	4,762	0.09%
2023/11/16	1.1	37.07	56	36.56	36.80	-54.9	4,779	-1.15%
2023/11/15	11.2	36.57	1.3	36.31	36.70	9.9	4,790	0.21%
2023/11/14	4	35.45	2	35.33	35.50	2	4,642	0.04%
2023/11/13	20.1	34.55	0	0.00	34.70	20.1	4,594	0.44%
2023/11/10	0.1	34.20	0	0.00	34.15	0.1	4,577	0.00%
2023/11/09	2.2	34.35	0	0.00	34.35	2.2	4,623	0.05%
2023/11/08	0	0.00	1	34.20	34.45	-1	4,705	-0.02%
2023/11/07	1	34.10	1.6	34.15	34.10	-0.6	4,720	-0.01%
2023/11/06	0	0.00	0	34.50	34.50	0	4,754	0.00%
2023/11/03	2	34.03	0	0.00	34.10	2	4,757	0.04%
2023/11/02	0.1	33.30	0	0.00	33.25	0.1	4,809	0.00%
2023/11/01	0.1	32.60	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	13.2	32.64	3	32.45	32.40	10.2	4,855	0.21%
2023/10/30	0	33.35	0	0.00	33.20	0	4,859	0.00%
2023/10/27	0	0.00	2.2	33.40	33.40	-2.2	4,903	-0.04%
2023/10/26	2.6	33.17	0	0.00	33.10	2.6	4,967	0.05%
2023/10/24	0.1	33.50	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	0.1	33.60	0	0.00	33.20	0.1	5,127	0.00%
2023/10/20	20.3	32.69	0	0.00	33.20	20.3	5,154	0.39%
2023/10/19	11.2	33.61	0	0.00	33.40	11.2	5,153	0.22%
2023/10/18	2.2	34.61	0	0.00	34.10	2.2	5,155	0.04%
2023/10/17	1.2	34.80	0	0.00	34.65	1.2	5,158	0.02%
2023/10/13	8	35.48	0	0.00	35.40	8	5,276	0.15%
2023/10/12	5	35.25	3	35.45	35.75	2	5,401	0.04%
2023/10/06	6.3	34.69	0	0.00	34.90	6.3	5,429	0.12%
2023/10/05	10.4	34.33	0.9	34.20	34.25	9.5	5,450	0.17%
2023/10/04	38.5	34.15	0.9	34.30	34.00	37.6	5,481	0.69%
2023/10/03	2.2	34.91	0.8	35.05	34.90	1.4	5,447	0.02%
2023/10/02	7.5	35.25	2.3	35.41	35.20	5.2	5,416	0.10%
2023/09/28	5.2	35.16	0	0.00	35.20	5.2	5,433	0.10%
2023/09/27	22	35.28	2.4	35.44	35.20	19.7	5,440	0.36%
2023/09/26	19.2	35.49	0	0.00	35.30	19.2	5,428	0.35%
2023/09/25	8.4	37.00	0	0.00	36.70	8.4	5,280	0.16%
2023/09/13	0	0.00	2	35.10	34.90	-2	5,230	-0.04%
2023/09/12	7	34.71	2	34.80	35.00	5	5,285	0.09%
2023/09/11	0.1	34.80	2	34.73	34.75	-1.9	5,299	-0.04%
2023/09/08	7.3	34.82	7	34.83	34.80	0.3	5,338	0.01%
2023/09/07	8.2	35.18	20	35.12	35.00	-11.8	5,454	-0.22%
2023/09/06	11	36.05	53	35.88	35.60	-42	5,452	-0.77%
2023/09/05	2	36.33	11	36.39	36.40	-9	5,413	-0.17%
2023/09/04	0	0.00	7	36.22	36.10	-7	5,409	-0.13%
2023/09/01	6.1	36.60	1	36.75	36.60	5.1	5,424	0.09%
2023/08/31	50.1	36.82	23	36.83	36.85	27.1	5,542	0.49%
2023/08/30	0.2	36.80	43	36.75	36.60	-42.8	5,703	-0.75%
2023/08/29	41	36.58	23	36.41	36.65	18	5,614	0.32%
2023/08/28	0	0.00	10.1	35.57	35.70	-10.1	5,309	-0.19%
2023/08/25	0.1	33.60	10.6	34.60	34.50	-10.4	5,274	-0.20%
2023/08/24	0.1	33.33	3.2	33.17	33.30	-3.1	5,180	-0.06%
2023/08/23	11.6	33.09	1	33.05	33.00	10.6	5,192	0.20%
2023/08/22	10.1	33.33	0	0.00	33.35	10.1	5,227	0.19%
2023/08/21	0	0.00	61	33.06	33.65	-61	5,272	-1.16%
2023/08/18	6.1	32.88	0.5	33.20	33.20	5.6	5,260	0.11%
2023/08/17	18.3	33.17	4	33.28	33.20	14.3	5,242	0.27%
2023/08/16	15.8	33.93	0	0.00	33.80	15.8	5,159	0.31%
2023/08/15	251.1	34.63	0.1	34.70	34.50	251	5,126	4.90%	大買/鉅額交易
2023/08/14	10.5	34.64	251	34.61	34.55	-240.5	5,142	-4.68%	大賣/鉅額交易
2023/08/11	1	34.95	0	0.00	35.05	1	5,142	0.02%
2023/08/10	55.4	34.75	2	34.80	34.55	53.4	5,136	1.04%
2023/08/09	30.2	34.99	120	34.90	34.85	-89.8	5,172	-1.74%	大賣/
2023/08/08	4.1	35.03	1	35.00	34.90	3.1	5,184	0.06%
2023/08/07	29	35.25	2	35.18	35.15	27	5,165	0.52%
2023/08/02	4.1	35.24	6.6	35.50	35.10	-2.5	5,198	-0.05%
2023/07/31	12	35.79	6	35.90	35.60	6	5,166	0.12%
2023/07/28	36	35.65	1	35.75	35.60	35	5,157	0.68%
2023/07/27	1	36.05	2	35.73	36.15	-1	5,139	-0.02%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/25	0.1	35.15	1	35.10	35.05	-0.9	5,106	-0.02%
2023/07/24	1	35.10	0	0.00	35.15	1	5,096	0.02%
2023/07/21	6	35.36	0	0.00	35.20	6	5,073	0.12%
2023/07/20	0.1	35.78	1	35.75	35.70	-0.9	5,147	-0.02%
2023/07/19	7.1	35.20	0	0.00	35.10	7.1	5,134	0.14%
2023/07/18	2	35.25	8.1	35.35	35.25	-6.1	5,097	-0.12%
2023/07/17	3	35.28	0	35.50	35.45	3	5,114	0.06%
2023/07/14	0	0.00	92	35.60	35.55	-92	5,150	-1.79%
2023/07/13	2.1	35.20	0	35.40	35.20	2.1	5,183	0.04%
2023/07/12	5.1	35.39	0	0.00	35.25	5.1	5,162	0.10%
2023/07/11	1.1	35.90	1	35.95	35.70	0.1	5,168	0.00%
2023/07/10	1	35.85	3	35.98	35.85	-2	5,193	-0.04%
2023/07/07	10.2	35.40	5	35.30	35.40	5.2	5,242	0.10%
2023/07/06	6.2	35.70	0	0.00	35.55	6.2	5,242	0.12%
2023/07/05	6.5	36.21	2	36.33	36.15	4.5	5,169	0.09%
2023/07/04	1	35.90	0	0.00	36.00	1	5,189	0.02%
2023/07/03	1	36.25	5	36.02	36.05	-4	5,237	-0.08%
2023/06/30	4	35.98	0	0.00	35.95	4	5,333	0.07%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/28	1	35.90	2	36.05	36.15	-1	5,450	-0.02%
2023/06/27	3.5	35.94	0	0.00	35.95	3.5	5,485	0.06%
2023/06/21	5	36.02	0	0.00	35.85	5	5,604	0.09%
2023/06/19	4	36.33	0	0.00	36.30	4	5,838	0.07%
2023/06/16	24	36.53	0	0.00	36.05	24	6,138	0.39%
2023/06/15	0	0.00	10	36.39	36.70	-10	6,667	-0.15%
2023/06/14	4	36.40	56.1	36.40	36.50	-52.1	6,906	-0.75%
2023/06/13	9	36.63	0.1	36.75	36.75	9	7,974	0.11%
2023/06/12	2	35.60	25	35.74	35.55	-23	7,935	-0.29%
2023/06/08	23	36.31	6	36.35	36.25	17	7,979	0.21%
2023/06/07	4.1	36.70	12	36.80	36.85	-7.9	7,999	-0.10%
2023/06/06	7.2	36.79	11	36.90	37.00	-3.8	7,968	-0.05%
2023/06/05	31.1	36.31	10.1	36.75	36.95	21	7,832	0.27%
2023/06/01	1.1	34.82	0	0.00	34.90	1.1	7,550	0.01%
2023/05/31	1.5	34.95	1	35.00	34.90	0.5	7,578	0.01%
2023/05/30	2	35.05	1	35.05	35.05	1	7,560	0.01%
2023/05/29	10.1	34.95	8	34.85	35.00	2.1	7,700	0.03%
2023/05/26	9.1	34.92	0	0.00	34.90	9.1	7,707	0.12%
2023/05/25	3	35.35	1	35.25	35.15	2	7,703	0.03%
2023/05/24	1	35.55	1	35.65	35.70	0	7,686	0.00%
2023/05/22	21.1	35.60	0.5	35.55	35.50	20.6	7,685	0.27%
2023/05/19	3	35.45	1	35.50	35.55	2	7,676	0.03%
2023/05/18	0	0.00	3	35.55	35.45	-3	7,642	-0.04%
2023/05/17	1	35.35	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	0.00	2	35.05	35.10	-2	7,567	-0.03%
2023/05/15	3.9	34.22	84	34.27	34.50	-80.1	7,585	-1.06%
2023/05/12	4.8	34.92	0	0.00	34.85	4.8	7,513	0.06%
2023/05/11	1.4	35.24	0	0.00	35.20	1.4	7,470	0.02%
2023/05/10	7.2	35.49	20	35.50	35.50	-12.8	7,450	-0.17%
2023/05/09	1.1	35.80	0	0.00	35.75	1.1	7,428	0.01%
2023/05/08	0.1	35.70	0	0.00	35.80	0.1	7,447	0.00%
2023/05/05	0.1	35.80	0	0.00	35.60	0.1	7,437	0.00%
2023/05/04	0.1	35.55	7	35.54	35.80	-6.9	7,481	-0.09%
2023/05/03	0.1	35.47	22.6	35.40	35.35	-22.5	7,492	-0.30%
2023/05/02	3.1	35.50	1	35.55	35.50	2.1	7,619	0.03%
2023/04/28	2	35.58	1	35.75	35.80	1	7,729	0.01%
2023/04/27	1.1	35.41	3.1	35.45	35.50	-2	7,726	-0.03%
2023/04/26	3.1	35.29	2	35.30	35.65	1.1	7,742	0.01%
2023/04/25	4.3	35.69	1	35.90	35.40	3.3	7,724	0.04%
2023/04/24	0.5	35.50	2	35.55	35.55	-1.5	7,638	-0.02%
2023/04/21	2.2	35.05	0	0.00	35.15	2.2	7,666	0.03%
2023/04/20	23.4	35.08	0	0.00	35.05	23.4	7,657	0.30%
2023/04/19	28.1	35.54	0	35.50	35.45	28.1	7,673	0.37%
2023/04/18	23.3	35.57	10	35.80	35.50	13.3	7,615	0.17%
2023/04/17	4.1	35.98	0	0.00	35.95	4.1	7,572	0.05%
2023/04/14	3.1	35.82	1	36.05	36.10	2.1	7,546	0.03%
2023/04/13	0	0.00	3	35.90	35.90	-3	7,542	-0.04%
2023/04/12	2	36.18	3	35.95	36.15	-1	7,539	-0.01%
2023/04/11	0	0.00	1	35.35	35.85	-1	7,476	-0.01%
2023/04/10	2.2	35.80	0	0.00	35.50	2.2	7,443	0.03%
2023/04/07	5.1	35.48	1.3	35.53	35.65	3.8	7,407	0.05%
2023/04/06	3.3	35.29	0	0.00	35.15	3.3	7,338	0.04%
2023/03/31	20	35.45	0.5	35.45	35.35	19.5	7,291	0.27%
2023/03/30	0	0.00	0.3	35.25	35.05	-0.3	7,236	0.00%
2023/03/29	3.2	35.13	0.2	34.95	34.90	3	7,244	0.04%
2023/03/28	4.2	35.22	1	35.20	35.20	3.2	7,227	0.04%
2023/03/27	1.4	35.34	0	0.00	35.50	1.4	7,223	0.02%
2023/03/24	5.2	35.88	4	35.83	35.85	1.2	7,204	0.02%
2023/03/23	3.8	35.80	1	35.75	35.85	2.8	7,168	0.04%
2023/03/22	5.1	35.58	7.1	35.60	35.95	-1.9	7,126	-0.03%
2023/03/21	11.2	35.42	23	35.17	35.65	-11.8	6,984	-0.17%
2023/03/20	23.7	34.52	13.3	34.30	34.30	10.4	6,702	0.15%
2023/03/17	17	36.36	4.1	36.36	36.25	12.9	6,127	0.21%
2023/03/16	106.9	36.14	163.2	36.46	36.25	-56.3	5,954	-0.95%	大買/大賣/
2023/03/15	5.4	38.35	14	38.35	38.35	-8.5	4,988	-0.17%
2023/03/14	3.2	42.70	1	42.70	42.60	2.2	4,968	0.04%
2023/03/13	4.6	42.83	0	0.00	43.00	4.6	5,011	0.09%
2023/03/10	4.4	43.51	4	43.70	43.25	0.4	5,008	0.01%
2023/03/09	2	44.03	0	0.00	44.10	2	4,978	0.04%
2023/03/08	21.7	43.90	0	0.00	44.00	21.7	5,069	0.43%
2023/03/07	1.2	43.95	17	43.82	44.10	-15.8	5,083	-0.31%
2023/03/03	3.2	43.20	1	43.25	43.25	2.2	5,086	0.04%
2023/03/02	16.4	43.29	1	43.30	43.30	15.4	5,100	0.30%
2023/03/01	11.5	43.53	1	43.60	43.60	10.5	5,047	0.21%
2023/02/24	15.5	44.41	3	44.60	44.45	12.5	4,887	0.25%
2023/02/23	6.6	44.52	0	0.00	44.50	6.6	4,861	0.14%
2023/02/22	7.2	44.21	0	0.00	44.20	7.2	4,838	0.15%
2023/02/21	14.4	44.33	2	44.33	44.40	12.4	4,897	0.25%
2023/02/20	2.5	44.25	4	44.35	44.40	-1.5	5,036	-0.03%
2023/02/17	3.1	44.04	1	44.20	44.10	2.1	5,103	0.04%
2023/02/16	2	44.20	5.5	44.19	44.10	-3.5	5,221	-0.07%
2023/02/15	9	44.03	1	44.30	44.00	8	5,355	0.15%
2023/02/14	10	44.22	3	44.27	44.25	7	5,390	0.13%
2023/02/13	3.6	43.89	5	44.00	44.05	-1.4	5,538	-0.03%
2023/02/10	2.4	44.44	0	0.00	44.40	2.4	5,566	0.04%
2023/02/09	1	44.85	2	44.85	44.75	-1	5,622	-0.02%
2023/02/08	5.1	44.66	0	0.00	44.75	5.1	5,670	0.09%
2023/02/07	2.1	44.68	1	44.80	44.65	1.1	5,700	0.02%
2023/02/06	5.4	44.84	2	44.78	44.70	3.4	5,741	0.06%
2023/02/03	6	45.12	0	0.00	45.10	6	5,764	0.10%
2023/02/02	4.5	45.37	13	45.38	45.40	-8.5	5,807	-0.15%
2023/02/01	2.3	44.93	4	45.13	45.30	-1.7	5,868	-0.03%
2023/01/31	7	45.08	17.1	45.06	44.75	-10.1	6,156	-0.16%
2023/01/30	4.1	44.46	4	44.44	44.70	0.1	6,185	0.00%
2023/01/17	2	43.77	0	0.00	43.90	2	6,144	0.03%
2023/01/16	1.4	43.62	0	0.00	43.55	1.4	6,200	0.02%
2023/01/13	2.2	43.38	5	43.43	43.35	-2.8	6,238	-0.04%
2023/01/12	0.6	43.47	1.5	43.73	43.30	-0.9	6,316	-0.01%
2023/01/11	3.3	43.52	8	43.40	43.35	-4.7	6,377	-0.07%
2023/01/10	1.1	43.58	1.3	43.65	43.30	-0.2	6,394	0.00%
2023/01/09	0	0.00	1	43.65	43.75	-1	6,410	-0.02%
2023/01/06	0	43.20	2	43.15	43.10	-2	6,440	-0.03%
2023/01/05	0	43.20	12	43.10	43.00	-12	6,835	-0.18%
2023/01/04	1	43.35	5	43.50	43.35	-4	6,948	-0.06%
2023/01/03	1	43.10	0	0.00	43.55	1	7,003	0.01%
2022/12/28	0	0.00	0.5	43.30	43.15	-0.5	7,027	-0.01%
2022/12/27	0	0.00	6	44.00	43.90	-6	7,143	-0.08%
2022/12/26	6	43.84	0	0.00	43.65	6	7,206	0.08%
2022/12/23	53	43.63	0	0.00	43.65	53	7,254	0.73%
2022/12/22	2	44.30	25	44.50	44.35	-23	7,273	-0.32%
2022/12/21	1	42.80	65	42.99	43.15	-64	7,318	-0.87%
2022/12/20	20.2	42.84	0	43.50	42.50	20.2	7,291	0.28%
2022/12/19	0	0.00	1	44.35	44.00	-1	7,328	-0.01%
2022/12/16	0	44.80	0	44.70	44.40	0	7,295	0.00%
2022/12/15	6.5	44.62	1	45.10	45.05	5.5	7,276	0.08%
2022/12/14	15.2	44.86	4	45.01	45.00	11.2	7,264	0.15%
2022/12/13	4.5	44.55	5	44.72	44.45	-0.5	7,239	-0.01%
2022/12/12	26	44.36	2	44.65	44.35	24	7,191	0.33%
2022/12/09	2	44.80	6	44.87	44.85	-4	7,209	-0.06%
2022/12/08	19.4	44.76	1	44.80	44.50	18.4	7,180	0.26%
2022/12/07	6.2	45.79	2	46.19	45.60	4.2	7,113	0.06%
2022/12/06	4.3	46.84	0	0.00	46.45	4.3	6,971	0.06%
2022/12/05	0	0.00	0	47.30	47.20	0	6,913	0.00%
2022/12/02	0	0.00	1	46.25	45.95	-1	6,853	-0.01%
2022/12/01	1	47.15	1	47.14	46.35	0	6,845	0.00%
2022/11/30	0	46.15	18	46.35	46.15	-18	6,800	-0.26%
2022/11/29	0.1	45.30	0	0.00	45.90	0.1	6,709	0.00%
2022/11/28	0.1	44.85	1	44.80	45.25	-0.9	6,788	-0.01%
2022/11/25	0.1	45.74	7	45.39	45.35	-6.9	6,849	-0.10%
2022/11/24	0	45.00	10.1	45.00	45.20	-10.1	6,829	-0.15%
2022/11/23	0	44.35	0	0.00	44.20	0	6,810	0.00%
2022/11/22	0.1	44.30	0	0.00	43.95	0.1	6,859	0.00%
2022/11/18	1.4	44.56	2	44.45	44.45	-0.6	6,867	-0.01%
2022/11/17	0.1	44.05	7	43.66	43.95	-6.9	6,861	-0.10%
2022/11/16	0.1	44.46	2	44.65	44.25	-1.9	6,816	-0.03%
2022/11/15	2	44.98	50.3	45.15	45.50	-48.3	6,702	-0.72%
2022/11/14	1.1	45.27	50	45.23	45.25	-48.9	6,637	-0.74%
2022/11/11	19	44.24	11.1	44.47	44.65	7.9	6,548	0.12%
2022/11/10	10	43.40	0	0.00	43.30	10	6,453	0.15%
2022/11/09	1.1	44.21	84	44.15	43.60	-82.9	6,546	-1.27%
2022/11/08	24	43.21	2	43.38	43.45	22	6,489	0.34%
2022/11/07	62	41.58	0	0.00	41.80	62	6,546	0.95%
2022/11/04	1.1	40.20	64	40.14	40.70	-62.9	6,674	-0.94%
2022/11/03	1	40.00	1	40.75	40.35	0	6,784	0.00%
2022/11/02	74.7	40.40	1	39.65	40.90	73.7	6,852	1.08%
2022/11/01	105	39.96	5	39.86	40.00	100	6,873	1.45%	大買/
2022/10/31	0	39.85	3	39.30	39.60	-3	6,907	-0.04%
2022/10/28	2	40.45	1	40.20	40.00	1	6,976	0.01%
2022/10/27	9.2	39.56	6.1	40.08	40.35	3.1	7,020	0.04%
2022/10/26	1	57.60	6	58.00	58.00	-5	6,861	-0.07%
2022/10/25	4	57.60	12	57.82	58.10	-8	7,285	-0.11%
2022/10/24	0.5	60.49	3	59.70	59.00	-2.5	7,298	-0.03%
2022/10/21	0	0.00	1	60.80	60.40	-1	7,271	-0.01%
2022/10/20	0	0.00	4	59.95	60.50	-4	7,414	-0.05%
2022/10/19	7.1	58.89	2	59.70	58.80	5.1	7,709	0.07%
2022/10/18	4	59.08	41.1	58.02	59.00	-37.1	8,120	-0.46%
2022/10/14	40	56.60	1.1	56.70	56.50	38.9	9,729	0.40%
2022/10/13	25	56.42	22	54.50	54.70	3	10,220	0.03%
2022/10/12	3	54.97	5.1	55.90	56.60	-2.1	9,827	-0.02%
2022/10/11	4	52.40	0	0.00	51.50	4	9,732	0.04%
2022/10/07	1	53.30	1	53.70	53.60	0	9,688	0.00%
2022/10/06	43	52.70	3	52.00	53.10	40	9,659	0.41%
2022/10/05	2.2	52.09	2	51.46	51.40	0.2	9,655	0.00%
2022/10/04	74.3	49.02	3	49.32	50.30	71.3	9,677	0.74%
2022/10/03	46.1	50.49	58	49.89	49.85	-11.9	9,596	-0.12%
2022/09/30	58	50.24	17.5	50.37	51.40	40.5	9,546	0.42%
2022/09/29	5	51.24	0	0.00	51.40	5	9,562	0.05%
2022/09/28	4.1	51.40	59	50.83	50.60	-54.9	9,600	-0.57%
2022/09/27	70	53.49	3	53.50	53.70	67	9,542	0.70%
2022/09/26	39.2	53.50	18	53.90	53.50	21.2	9,574	0.22%
2022/09/23	0.3	56.29	10	56.57	56.10	-9.7	9,574	-0.10%
2022/09/22	3.1	56.67	34	56.90	56.50	-30.9	9,599	-0.32%
2022/09/21	5	58.00	0	0.00	58.40	5	9,561	0.05%
2022/09/20	2	58.40	0	0.00	58.90	2	9,553	0.02%
2022/09/19	1.4	58.29	58	58.52	58.00	-56.6	9,556	-0.59%
2022/09/16	40.1	59.65	0	0.00	59.80	40.1	9,573	0.42%
2022/09/15	0	0.00	1	60.30	60.30	-1	9,578	-0.01%
2022/09/14	1.1	59.01	90	59.20	59.00	-88.9	9,595	-0.93%
2022/09/13	0.4	60.65	1	60.70	60.70	-0.6	9,604	-0.01%
2022/09/12	0	0.00	0	60.40	60.30	0	9,658	0.00%
2022/09/08	3.6	60.20	2.2	59.03	60.30	1.4	9,752	0.01%
2022/09/07	9.2	58.61	7	58.00	58.00	2.2	9,759	0.02%
2022/09/06	1.1	59.82	1	60.20	60.00	0.1	9,736	0.00%
2022/09/05	3	59.73	0	60.00	59.90	3	9,788	0.03%
2022/09/02	6.4	60.00	11	59.84	59.20	-4.6	9,859	-0.05%
2022/09/01	9.5	60.80	7	61.30	61.30	2.5	9,779	0.03%
2022/08/31	0.3	63.60	0	0.00	63.10	0.3	9,717	0.00%
2022/08/30	1	63.10	0	0.00	63.40	1	9,714	0.01%
2022/08/29	1	62.60	3.5	62.66	62.80	-2.5	9,725	-0.03%
2022/08/26	0	0.00	3	64.37	64.30	-3	9,730	-0.03%
2022/08/25	0	0.00	17	63.09	62.70	-17	9,704	-0.18%
2022/08/24	0	0.00	2	62.00	62.60	-2	9,758	-0.02%
2022/08/23	2.2	62.02	1.1	62.02	61.80	1.1	9,953	0.01%
2022/08/22	5	63.36	5	63.04	63.20	0	10,007	0.00%
2022/08/19	6	62.50	8	62.65	63.00	-2	10,012	-0.02%
2022/08/18	1	62.61	1	62.60	63.00	0	10,003	0.00%
2022/08/17	1	63.50	0	0.00	63.30	1	9,993	0.01%
2022/08/16	24	63.38	25.3	62.14	63.50	-1.3	9,996	-0.01%
2022/08/15	1	64.50	7.3	64.22	64.90	-6.3	9,864	-0.06%
2022/08/12	4	63.10	4	62.88	63.00	0	9,811	0.00%
2022/08/11	20.1	64.12	18	63.76	64.50	2.1	9,774	0.02%
2022/08/10	9	61.01	7.4	61.31	61.50	1.6	9,669	0.02%
2022/08/09	3.2	59.15	12.1	59.24	60.00	-8.9	9,575	-0.09%
2022/08/08	2.9	57.95	2.1	57.94	58.00	0.8	9,580	0.01%
2022/08/05	4	57.43	0	0.00	57.70	4	9,675	0.04%
2022/08/04	7.7	55.16	7.9	55.43	56.00	-0.2	9,803	0.00%
2022/08/03	4.2	57.44	4.2	56.98	56.40	0	9,749	0.00%
2022/08/02	18.2	57.69	6	57.58	57.90	12.2	9,726	0.12%
2022/08/01	121.2	56.23	24.9	56.42	57.90	96.3	9,782	0.98%	大買/
2022/07/29	1.3	54.80	3	54.80	54.80	-1.7	9,333	-0.02%
2022/07/28	10	60.70	101	60.78	60.80	-91	9,592	-0.95%	大賣/
2022/07/27	1.5	60.73	13	59.68	60.80	-11.5	9,631	-0.12%
2022/07/26	31	61.06	18	60.87	61.10	13	9,605	0.14%
2022/07/25	21.7	58.09	30	57.19	59.60	-8.3	9,320	-0.09%
2022/07/22	84.2	58.12	96.7	56.59	58.00	-12.6	9,034	-0.14%
2022/07/21	4.6	59.20	17.9	59.20	59.20	-13.3	8,254	-0.16%
2022/07/20	25.2	66.73	17.2	67.38	65.70	8	8,214	0.10%
2022/07/19	0	0.00	1	72.70	72.90	-1	7,723	-0.01%
2022/07/18	2	72.60	10	72.47	72.80	-8	7,758	-0.10%
2022/07/15	0	0.00	1	70.80	70.90	-1	7,754	-0.01%
2022/07/14	5.1	70.79	0	0.00	71.30	5.1	7,784	0.07%
2022/07/13	0	0.00	4	71.13	71.20	-4	7,796	-0.05%
2022/07/12	2	69.89	0	0.00	69.10	2	7,877	0.03%
2022/07/11	2	69.46	0	0.00	69.40	2	7,850	0.03%
2022/07/08	2.2	71.12	7	71.04	70.90	-4.8	7,817	-0.06%
2022/07/07	3.4	70.20	0	0.00	71.00	3.4	7,858	0.04%
2022/07/06	13.4	70.04	4	70.35	69.90	9.4	8,040	0.12%
2022/07/05	0.1	71.30	2	71.50	71.40	-1.9	8,002	-0.02%
2022/07/04	8.1	70.63	1	71.00	71.40	7.1	7,999	0.09%
2022/07/01	10.1	71.31	0	0.00	70.30	10.1	8,025	0.13%
2022/06/30	5	73.70	1	74.00	73.40	4	7,927	0.05%
2022/06/29	2	74.65	4	74.75	74.80	-2	7,915	-0.03%
2022/06/28	2	75.00	3	74.90	74.80	-1	7,956	-0.01%
2022/06/27	3	75.30	0	0.00	75.50	3	8,050	0.04%
2022/06/24	4.5	74.44	9	74.49	74.50	-4.5	8,124	-0.06%
2022/06/23	2	71.70	1	72.10	72.70	1	8,146	0.01%
2022/06/22	0	73.10	0	0.00	72.70	0	8,246	0.00%
2022/06/21	2.3	74.17	3	73.87	74.40	-0.7	8,256	-0.01%
2022/06/20	4.1	73.63	0	0.00	72.60	4.1	8,320	0.05%
2022/06/17	0.7	74.99	0	0.00	74.30	0.7	8,386	0.01%
2022/06/16	1.3	76.54	2	78.00	75.70	-0.7	8,421	-0.01%
2022/06/15	2	77.60	0	0.00	77.00	2	8,689	0.02%
2022/06/13	21.1	76.47	13.1	76.36	75.70	8	8,821	0.09%
2022/06/10	1	78.70	5	78.30	78.50	-4	8,757	-0.05%
2022/06/09	5.1	78.42	5.3	78.26	78.40	-0.2	8,756	0.00%
2022/06/08	0	0.00	2.7	77.98	77.90	-2.7	8,770	-0.03%
2022/06/07	0	0.00	7	77.46	77.80	-7	8,799	-0.08%
2022/06/06	9	76.88	20	77.29	77.60	-11	8,844	-0.12%
2022/06/02	6	76.02	5	76.34	76.20	1	8,997	0.01%
2022/06/01	2	76.15	3	76.77	76.10	-1	9,142	-0.01%
2022/05/31	6.3	75.18	4	76.15	77.10	2.3	9,138	0.03%
2022/05/30	2.6	74.09	27	74.14	75.00	-24.4	9,004	-0.27%
2022/05/27	0	0.00	2	73.00	72.80	-2	8,955	-0.02%
2022/05/26	4	72.20	1	72.00	72.00	3	9,021	0.03%
2022/05/25	0	0.00	1.7	72.54	72.50	-1.7	9,173	-0.02%
2022/05/24	7.3	72.07	1	72.10	71.70	6.3	9,462	0.07%
2022/05/20	1.1	73.27	2	72.90	72.70	-0.9	9,745	-0.01%
2022/05/19	14.2	72.00	3	72.17	71.90	11.2	9,872	0.11%
2022/05/18	19.2	73.13	7	73.64	73.80	12.2	9,887	0.12%
2022/05/17	5.1	70.98	6	70.32	71.30	-0.9	9,881	-0.01%
2022/05/16	4.5	70.32	1	71.50	70.20	3.5	9,838	0.04%
2022/05/13	5.3	70.03	1	71.50	71.50	4.3	9,759	0.04%
2022/05/12	14.8	70.69	4	71.30	69.80	10.8	9,667	0.11%
2022/05/11	4	73.90	2	73.80	73.40	2	9,487	0.02%
2022/05/10	4.2	73.80	5.5	73.42	74.30	-1.3	9,478	-0.01%
2022/05/09	25.6	75.17	5	75.78	74.00	20.6	9,401	0.22%
2022/05/06	17.2	76.04	3	76.43	76.40	14.2	9,293	0.15%
2022/05/05	20.1	77.64	23	77.60	77.70	-2.9	9,294	-0.03%
2022/05/04	5	80.02	25	80.21	80.30	-20	8,937	-0.22%
2022/05/03	14	79.86	14.3	79.45	79.60	-0.3	8,877	0.00%
2022/04/29	2.2	78.20	1	78.50	78.30	1.2	8,755	0.01%
2022/04/28	3.5	77.60	8	77.49	77.50	-4.5	8,743	-0.05%
2022/04/27	57	78.11	44.3	78.09	78.90	12.7	8,590	0.15%
2022/04/26	0	0.00	6	74.50	74.50	-6	7,745	-0.08%
2022/04/25	3.3	67.71	1	67.50	67.80	2.3	7,794	0.03%
2022/04/22	5	68.92	0	0.00	69.10	5	7,749	0.07%
2022/04/21	4.1	70.08	0	70.20	69.90	4.1	7,781	0.05%
2022/04/20	2	69.90	1	69.90	70.30	1	7,799	0.01%
2022/04/19	2.4	70.53	1	70.60	70.20	1.4	7,905	0.02%
2022/04/18	7.1	70.11	0	0.00	69.80	7.1	8,173	0.09%
2022/04/15	4.1	72.75	6	72.50	72.50	-1.9	8,063	-0.02%
2022/04/14	4.1	74.05	7	74.50	73.80	-2.9	8,033	-0.04%
2022/04/13	1.2	74.56	0	0.00	74.30	1.2	8,065	0.01%
2022/04/12	19.2	75.63	13	75.96	73.20	6.2	8,002	0.08%
2022/04/11	1.2	77.86	1	78.00	77.80	0.2	7,785	0.00%
2022/04/08	3	78.20	5.3	78.72	79.10	-2.3	7,767	-0.03%
2022/04/07	26.2	79.12	2	79.70	77.50	24.2	7,746	0.31%
2022/04/06	1.3	78.72	4	79.28	79.80	-2.7	7,673	-0.04%
2022/04/01	0.1	79.00	23.2	79.26	79.10	-23.1	7,626	-0.30%
2022/03/31	1	78.90	10	79.50	79.30	-9	7,628	-0.12%
2022/03/30	3.2	79.12	2.2	79.03	79.10	1	7,624	0.01%
2022/03/29	5.1	78.02	9	78.71	79.20	-3.9	7,527	-0.05%
2022/03/28	18.1	76.10	10	76.77	77.20	8.1	7,434	0.11%
2022/03/25	8	77.11	8.3	76.58	77.20	-0.2	7,414	0.00%
2022/03/24	6.2	75.20	2	74.50	75.10	4.2	7,271	0.06%
2022/03/23	1	74.90	1	74.90	74.90	0	7,250	0.00%
2022/03/22	3	73.40	10.2	73.29	73.60	-7.2	7,157	-0.10%
2022/03/21	54.1	72.48	0	0.00	71.90	54.1	7,055	0.77%
2022/03/18	2	72.35	52	72.93	73.00	-50	6,990	-0.72%
2022/03/17	2	70.45	1	70.50	70.80	1	6,786	0.01%
2022/03/16	9	70.61	2.1	70.52	70.10	6.9	6,737	0.10%
2022/03/15	3	72.23	6	71.85	71.70	-3	6,594	-0.05%
2022/03/14	1.5	72.90	1	72.00	72.10	0.5	6,578	0.01%
2022/03/11	2.1	71.84	14.4	71.74	72.10	-12.3	6,614	-0.19%
2022/03/10	1	71.70	2	71.80	71.90	-1	6,630	-0.02%
2022/03/09	4	69.25	16	68.99	69.90	-12	6,627	-0.18%
2022/03/08	12.2	69.21	1	68.69	67.60	11.2	6,590	0.17%
2022/03/07	12	70.72	0.2	72.00	70.60	11.8	6,421	0.18%
2022/03/04	0.4	73.50	4.4	73.29	73.30	-4	6,411	-0.06%
2022/03/03	63	73.31	8	73.38	73.60	55	6,550	0.84%
2022/03/02	3	71.90	3	72.13	72.40	0	6,620	0.00%
2022/03/01	10.2	71.89	1.5	71.98	72.00	8.7	6,599	0.13%
2022/02/25	21	71.47	4	71.23	71.60	17	6,532	0.26%
2022/02/24	17.4	72.85	10	73.21	71.50	7.4	6,388	0.12%
2022/02/23	0	0.00	18	74.11	74.40	-18	6,141	-0.29%
2022/02/22	7.4	71.08	3	71.13	71.80	4.4	6,098	0.07%
2022/02/21	3.1	70.59	3.5	71.01	71.90	-0.4	5,982	-0.01%
2022/02/18	3	69.36	3.3	69.22	69.90	-0.3	5,863	0.00%
2022/02/17	12.3	68.53	2	69.10	68.80	10.3	5,808	0.18%
2022/02/16	1	68.00	0	0.00	67.80	1	5,947	0.02%
2022/02/15	2	67.86	1	68.20	67.50	1	6,047	0.02%
2022/02/14	9.1	67.71	24	67.69	67.50	-14.9	6,087	-0.24%
2022/02/11	6.1	68.65	3	68.70	68.90	3.1	6,110	0.05%
2022/02/10	2.1	68.09	4.3	68.35	68.80	-2.2	6,203	-0.03%
2022/02/09	7	67.83	3	67.77	67.70	4	6,179	0.07%
2022/02/08	1.2	67.66	1.4	67.98	67.70	-0.2	6,283	0.00%
2022/02/07	25	66.43	29	66.61	67.20	-4	6,266	-0.06%
2022/01/26	10.3	63.80	1	63.90	63.70	9.3	6,224	0.15%
2022/01/25	3.1	63.37	0	0.00	63.40	3.1	6,480	0.05%
2022/01/24	1.8	63.44	0.2	64.00	64.40	1.6	6,577	0.02%
2022/01/21	6.5	65.06	2	65.25	64.80	4.5	6,731	0.07%
2022/01/20	2	66.10	0	0.00	66.30	2	6,874	0.03%
2022/01/19	3.9	66.40	2.2	66.55	66.00	1.8	7,402	0.02%
2022/01/18	4	67.20	1	67.00	67.00	3	7,750	0.04%
2022/01/17	0	0.00	23	66.64	66.80	-23	7,872	-0.29%
2022/01/14	5	66.22	5	66.62	66.00	0	8,057	0.00%
2022/01/13	8	66.60	2	66.00	67.00	6	8,087	0.07%
2022/01/12	6	66.48	79	66.29	66.50	-73	8,079	-0.90%
2022/01/11	74.6	66.75	36	66.07	67.00	38.6	7,972	0.48%
2022/01/10	15	63.67	11	63.30	63.90	4	7,738	0.05%
2022/01/07	1	63.01	12	62.95	62.80	-11	7,732	-0.14%
2022/01/06	2	63.90	11.1	63.95	63.60	-9	7,738	-0.12%
2022/01/05	1.1	62.91	1.2	63.02	63.10	-0.1	7,746	0.00%
2022/01/04	1.4	62.85	1	62.80	63.20	0.4	7,864	0.01%
2022/01/03	0.2	63.59	1	63.70	63.60	-0.8	7,931	-0.01%
2021/12/30	2.5	63.76	3	63.80	63.80	-0.5	7,940	-0.01%
2021/12/29	2	63.50	4	63.33	63.50	-2	8,031	-0.02%
2021/12/28	0.1	63.03	1	62.70	63.00	-0.9	8,085	-0.01%
2021/12/27	3	63.13	0	0.00	63.00	3	8,192	0.04%
2021/12/24	7.3	63.37	3	63.30	63.30	4.3	8,294	0.05%
2021/12/23	2.1	62.50	0	0.00	62.50	2.1	8,336	0.03%
2021/12/22	0.1	62.46	0	0.00	62.00	0.1	8,446	0.00%
2021/12/21	1	62.50	0	0.00	62.40	1	8,678	0.01%
2021/12/20	0	61.25	1	61.10	61.40	-1	9,124	-0.01%
2021/12/17	1	61.41	0	0.00	61.30	1	9,432	0.01%
2021/12/16	2	61.85	0	0.00	61.80	2	10,123	0.02%
2021/12/15	7.1	62.08	1	62.00	61.90	6.1	10,653	0.06%
2021/12/14	5.1	61.28	1	61.70	61.00	4.1	10,919	0.04%
2021/12/13	7.4	62.16	6	62.90	61.60	1.4	11,008	0.01%
2021/12/10	8.2	63.35	1	63.50	63.20	7.2	11,117	0.06%
2021/12/09	0	0.00	1	64.20	64.00	-1	11,358	-0.01%
2021/12/08	1	64.30	15	64.22	64.10	-14	11,789	-0.12%
2021/12/07	8	64.28	5	64.00	64.40	3	12,028	0.02%
2021/12/06	1	62.90	3.8	63.02	63.00	-2.8	12,160	-0.02%
2021/12/03	7.5	63.58	4	63.60	63.40	3.5	12,276	0.03%
2021/12/02	0.4	64.43	4	63.95	63.70	-3.5	12,428	-0.03%
2021/12/01	4.2	64.76	0	0.00	64.80	4.2	12,676	0.03%
2021/11/30	2.1	64.87	2.4	65.13	64.20	-0.3	12,675	0.00%
2021/11/29	3.2	63.68	4.8	63.49	63.80	-1.6	12,668	-0.01%
2021/11/26	5.6	65.26	1.4	64.91	64.90	4.2	12,667	0.03%
2021/11/25	4	66.90	0.4	66.90	66.70	3.6	12,678	0.03%
2021/11/24	0	66.50	7	66.70	66.90	-7	12,709	-0.05%
2021/11/23	3.4	66.68	0	0.00	66.50	3.4	12,738	0.03%
2021/11/22	2.5	67.02	0	0.00	66.70	2.5	12,707	0.02%
2021/11/19	5.4	67.57	18	67.31	67.10	-12.6	12,660	-0.10%
2021/11/18	4	68.70	5	68.58	68.70	-1	12,521	-0.01%
2021/11/17	0	68.50	0	0.00	68.90	0	12,501	0.00%
2021/11/16	5.6	68.64	0.5	68.60	68.50	5.1	12,484	0.04%
2021/11/15	11	69.39	3.2	69.68	69.00	7.8	12,470	0.06%
2021/11/12	5.2	68.32	2.2	67.18	68.50	3	12,312	0.02%
2021/11/11	3.2	66.75	1	66.50	66.70	2.2	12,278	0.02%
2021/11/10	2.5	67.00	1	66.70	66.80	1.5	12,311	0.01%
2021/11/09	7.1	66.95	12.1	67.29	67.50	-5	12,330	-0.04%
2021/11/08	11	67.50	5	67.00	67.50	6	12,253	0.05%
2021/11/05	2.1	66.63	1	66.71	67.00	1.1	12,270	0.01%
2021/11/04	1	69.80	9	68.78	68.50	-8	12,132	-0.07%
2021/11/03	6	69.58	5.4	69.44	69.60	0.6	12,059	0.00%
2021/11/02	11.2	68.72	24	68.45	68.20	-12.8	11,962	-0.11%
2021/11/01	3.3	70.92	15	70.69	70.90	-11.7	11,713	-0.10%
2021/10/29	6	71.17	3	71.53	70.90	3	11,593	0.03%
2021/10/28	6.1	69.46	11	69.85	69.90	-4.9	11,409	-0.04%
2021/10/27	27.2	68.92	13	69.19	69.90	14.2	11,209	0.13%
2021/10/26	28	66.59	15.4	65.50	67.20	12.7	10,637	0.12%
2021/10/25	6	61.15	7	61.51	61.90	-1	10,289	-0.01%
2021/10/22	12	60.05	10.6	60.35	60.80	1.5	10,202	0.01%
2021/10/21	0	0.00	4	57.90	58.20	-4	10,106	-0.04%
2021/10/20	0	56.90	1	56.70	57.30	-1	10,103	-0.01%
2021/10/19	2	56.50	6	56.45	57.00	-4	10,262	-0.04%
2021/10/18	3	56.27	3	56.10	56.40	0	10,314	0.00%
2021/10/14	5	54.54	0	0.00	54.50	5	10,443	0.05%
2021/10/13	3.1	54.44	6	54.30	54.80	-3	10,588	-0.03%
2021/10/12	7.1	55.40	13	55.55	55.30	-6	10,583	-0.06%
2021/10/08	4	56.78	3	57.10	56.80	1	10,518	0.01%
2021/10/07	8.2	56.31	3	56.07	56.40	5.2	10,529	0.05%
2021/10/06	7.1	55.99	1	56.80	55.30	6.1	10,674	0.06%
2021/10/05	11.1	55.77	1	55.30	56.00	10.1	10,724	0.09%
2021/10/04	5.1	56.49	6	55.50	55.30	-0.9	10,856	-0.01%
2021/10/01	10.4	55.95	4	56.58	56.00	6.4	11,058	0.06%
2021/09/30	3	57.83	1	57.40	57.40	2	11,098	0.02%
2021/09/29	8.2	57.57	3	57.57	57.40	5.2	11,014	0.05%
2021/09/28	13.8	57.05	2	57.90	57.90	11.8	10,929	0.11%
2021/09/27	22.9	56.98	32.9	56.63	56.10	-10	10,701	-0.09%
2021/09/24	16.2	60.27	11	60.68	59.80	5.2	10,230	0.05%
2021/09/23	43	61.03	6	60.58	61.10	37	9,950	0.37%
2021/09/22	93.2	82.16	55	83.21	82.30	38.1	9,324	0.41%
2021/09/17	1.6	85.25	82	83.93	85.00	-80.4	9,002	-0.89%
2021/09/16	10.6	84.20	4	84.65	83.90	6.6	8,754	0.08%
2021/09/15	4	83.90	5.5	83.95	84.60	-1.5	8,643	-0.02%
2021/09/14	20.3	81.82	13	82.47	83.50	7.3	8,435	0.09%
2021/09/13	15.1	82.62	14	81.95	81.50	1.1	8,187	0.01%
2021/09/10	10	80.52	9	80.40	81.20	1	7,808	0.01%
2021/09/09	13	76.87	9.2	76.61	78.50	3.8	7,588	0.05%
2021/09/08	7	75.09	0	0.00	75.10	7	7,397	0.09%
2021/09/07	3	73.99	7	75.26	76.10	-4	7,242	-0.05%
2021/09/06	39.1	73.43	3	73.73	73.60	36.1	7,053	0.51%
2021/09/03	0	0.00	16	70.09	69.90	-16	6,790	-0.24%
2021/09/02	7	70.26	20	69.23	69.40	-13	6,743	-0.19%
2021/09/01	1	70.10	2	71.30	71.30	-1	6,592	-0.02%
2021/08/31	0	0.00	8	68.29	69.30	-8	6,396	-0.13%
2021/08/30	11	67.47	4	67.30	67.60	7	6,261	0.11%
2021/08/27	0	0.00	1	66.90	66.90	-1	6,208	-0.02%
2021/08/26	10	65.56	2	65.45	65.30	8	6,145	0.13%
2021/08/25	2	65.40	1.1	65.03	65.40	0.9	6,158	0.01%
2021/08/20	2.4	63.17	10	62.64	63.00	-7.6	6,168	-0.12%
2021/08/19	40	65.07	5	63.68	63.60	35	6,197	0.56%
2021/08/18	7.2	64.55	1	65.40	65.40	6.2	6,155	0.10%
2021/08/17	8	64.33	1	63.90	63.50	7	6,094	0.11%
2021/08/16	7.3	66.39	30	65.95	65.90	-22.7	6,041	-0.38%
2021/08/13	28.5	67.92	28	66.70	67.80	0.5	5,959	0.01%
2021/08/12	18	65.85	3	66.07	67.00	15	5,897	0.25%
2021/08/11	10	65.45	5	65.36	65.30	5	5,920	0.08%
2021/08/09	38	64.87	1	65.20	64.90	37	6,139	0.60%
2021/08/06	1	64.60	0	0.00	64.70	1	6,274	0.02%
2021/08/05	5.4	64.81	0	0.00	64.70	5.4	6,402	0.08%
2021/08/04	2	64.60	0	0.00	65.00	2	6,738	0.03%
2021/08/03	3	64.20	0	0.00	64.30	3	6,917	0.04%
2021/08/02	2	62.50	0	0.00	63.60	2	7,003	0.03%
2021/07/30	3	62.40	1.1	62.35	62.40	1.9	6,997	0.03%
2021/07/29	0	0.00	1	61.30	62.20	-1	7,027	-0.01%
2021/07/28	1	61.50	1.5	61.06	61.40	-0.5	7,070	-0.01%
2021/07/27	3	62.57	23	63.06	62.10	-20	7,230	-0.28%
2021/07/26	3	66.07	60	64.75	64.80	-57	7,176	-0.79%
2021/07/23	49.1	66.08	14.2	65.79	66.40	34.9	7,135	0.49%
2021/07/22	7	64.79	25	64.94	65.00	-18	6,977	-0.26%
2021/07/21	15	65.32	10	64.95	65.10	5	6,938	0.07%
2021/07/20	5	65.60	1	65.80	65.80	4	6,906	0.06%
2021/07/19	4	67.25	8	67.04	66.60	-4	6,888	-0.06%
2021/07/16	1	64.80	1	65.00	65.60	0	6,921	0.00%
2021/07/15	6.2	64.58	3	64.40	64.80	3.2	6,945	0.05%
2021/07/14	5	63.46	3	63.40	63.30	2	6,955	0.03%
2021/07/13	4	64.55	4	64.45	64.00	0	7,001	0.00%
2021/07/12	6	64.72	4	64.75	65.40	2	6,962	0.03%
2021/07/09	10	63.93	8	62.26	62.90	2	6,865	0.03%
2021/07/08	26	61.48	2	61.90	62.90	24	6,744	0.36%
2021/07/07	18	59.04	8	58.61	59.10	10	6,524	0.15%
2021/07/06	0	0.00	9	57.00	56.80	-9	6,403	-0.14%
2021/07/05	2.2	56.75	0	0.00	56.70	2.2	6,492	0.03%
2021/07/01	2	56.50	1	57.00	56.60	1	6,649	0.02%
2021/06/30	2	56.50	1.2	56.53	56.60	0.8	6,742	0.01%
2021/06/29	64.5	57.23	1	56.60	56.70	63.5	6,807	0.93%
2021/06/28	16	56.83	11	56.58	57.60	5	6,848	0.07%
2021/06/25	0	0.00	1	54.70	54.80	-1	6,779	-0.01%
2021/06/23	1	54.00	1	53.90	54.00	0	7,402	0.00%
2021/06/22	4	54.05	1	54.00	53.80	3	7,489	0.04%
2021/06/21	4	53.93	0	0.00	53.90	4	7,565	0.05%
2021/06/18	1	53.30	0	0.00	54.00	1	7,566	0.01%
2021/06/16	3	53.43	1	53.50	53.40	2	7,669	0.03%
2021/06/15	1	53.70	7	53.56	53.70	-6	7,756	-0.08%
2021/06/11	1	53.00	3	53.37	53.20	-2	7,884	-0.03%
2021/06/09	2	52.20	1	52.30	52.10	1	7,982	0.01%
2021/06/08	1	52.40	1	52.30	52.30	0	8,079	0.00%
2021/06/07	1	52.30	5	52.50	52.20	-4	8,253	-0.05%
2021/06/04	13	52.46	1	52.40	52.50	12	8,346	0.14%
2021/06/03	0	0.00	15	52.56	52.70	-15	8,488	-0.18%
2021/06/02	0	0.00	29	52.56	52.50	-29	8,578	-0.34%
2021/05/31	8	52.60	0	0.00	52.50	8	8,689	0.09%
2021/05/27	7	51.63	1	51.70	52.00	6	8,795	0.07%
2021/05/26	4	51.50	0	0.00	51.80	4	8,838	0.05%
2021/05/25	1	51.60	0	0.00	51.70	1	8,879	0.01%
2021/05/24	36	51.53	0	0.00	51.50	36	8,946	0.40%
2021/05/21	2	51.35	1	51.50	51.70	1	9,023	0.01%
2021/05/20	3	51.10	2	51.10	51.00	1	9,068	0.01%
2021/05/19	0	0.00	2	51.30	51.20	-2	9,040	-0.02%
2021/05/18	4	50.13	16	50.49	51.00	-12	9,037	-0.13%
2021/05/17	6	49.47	2	49.28	48.45	4	8,988	0.04%
2021/05/14	12	51.53	10	51.70	51.00	2	8,783	0.02%
2021/05/13	5	49.68	5	49.87	49.85	0	8,642	0.00%
2021/05/12	39	50.98	19.3	50.82	50.20	19.7	8,526	0.23%
2021/05/11	21	54.41	16	54.81	53.80	5	8,165	0.06%
2021/05/10	0	0.00	20	54.26	54.60	-20	7,961	-0.25%
2021/05/07	5	53.06	12.5	53.43	53.50	-7.5	7,907	-0.10%
2021/05/06	0	53.00	3	52.80	53.00	-3	7,904	-0.04%
2021/05/05	6.1	53.08	2	52.60	52.50	4.1	7,852	0.05%
2021/05/04	29.5	52.77	33	53.21	52.20	-3.5	7,773	-0.05%
2021/05/03	5	53.02	5	53.24	53.10	0	7,497	0.00%
2021/04/29	2	53.60	3	53.36	53.10	-1	7,427	-0.01%
2021/04/28	3	53.83	7.5	53.71	53.70	-4.5	7,378	-0.06%
2021/04/27	3	53.97	6	54.03	54.10	-3	7,421	-0.04%
2021/04/26	3	54.07	1	54.70	54.30	2	7,393	0.03%
2021/04/23	1	53.10	11	52.56	53.20	-10	7,335	-0.14%
2021/04/22	10	53.28	3	54.20	52.70	7	7,311	0.10%
2021/04/21	20	53.51	3	53.37	54.10	17	7,133	0.24%
2021/04/20	6	52.95	8.1	52.98	53.10	-2.1	7,055	-0.03%
2021/04/19	9	52.92	0	0.00	53.10	9	7,025	0.13%
2021/04/16	0	0.00	1	50.50	51.40	-1	6,894	-0.01%
2021/04/15	2.5	49.96	5	50.12	50.10	-2.5	6,783	-0.04%
2021/04/14	1	49.75	16	49.26	49.55	-15	6,728	-0.22%
2021/04/13	3	50.00	8	50.20	49.85	-5	6,716	-0.07%
2021/04/12	4	49.78	2	49.85	49.95	2	6,649	0.03%
2021/04/09	1.8	49.49	0	0.00	49.45	1.8	6,629	0.03%
2021/04/08	2	49.80	1	50.00	49.80	1	6,544	0.02%
2021/04/07	6	49.98	2	49.95	50.00	4	6,455	0.06%
2021/04/06	6	50.02	28	49.99	50.00	-22	6,395	-0.34%
2021/04/01	3	49.40	1	49.60	49.60	2	6,285	0.03%
2021/03/31	7	49.46	4	49.54	49.50	3	6,175	0.05%
2021/03/30	13	48.60	4	48.61	48.90	9	6,036	0.15%
2021/03/29	70	48.97	51	48.74	48.85	19	5,902	0.32%
2021/03/26	1	45.55	11	45.49	45.75	-10	5,279	-0.19%
2021/03/25	1	45.10	1	44.65	45.20	0	5,226	0.00%
2021/03/24	6	44.55	0	0.00	44.40	6	5,136	0.12%
2021/03/23	1	44.95	2	44.73	45.20	-1	5,052	-0.02%
2021/03/22	23	44.55	5	44.25	44.85	18	5,014	0.36%
2021/03/19	8	44.49	1	44.50	44.55	7	4,970	0.14%
2021/03/17	11	45.23	4.5	45.12	45.30	6.5	4,839	0.13%
2021/03/16	7	44.30	9	44.31	44.40	-2	4,730	-0.04%
2021/03/15	0	0.00	1	43.40	43.75	-1	4,852	-0.02%
2021/03/12	6	43.23	0	0.00	43.30	6	4,930	0.12%
2021/03/11	2	43.80	6.2	43.84	43.80	-4.2	4,909	-0.09%
2021/03/10	10	44.10	2	43.85	43.85	8	4,774	0.17%
2021/03/09	0	0.00	6	43.29	43.50	-6	4,695	-0.13%
2021/03/08	1	42.55	2.5	42.66	42.75	-1.5	4,623	-0.03%
2021/03/05	2	42.05	10	42.00	42.15	-8	4,621	-0.17%
2021/03/04	6	42.05	5.1	42.09	42.20	0.9	4,853	0.02%
2021/03/03	0	0.00	6	42.02	42.05	-6	4,788	-0.13%
2021/03/02	0	0.00	6	42.03	41.60	-6	4,714	-0.13%
2021/02/26	3	41.42	0	0.00	41.70	3	4,687	0.06%
2021/02/25	2	41.60	3	41.67	41.65	-1	4,612	-0.02%
2021/02/24	2	41.80	40	41.99	41.45	-38	4,608	-0.82%
2021/02/23	1	41.60	1	41.50	41.75	0	4,563	0.00%
2021/02/22	2	41.15	36	41.35	41.20	-34	4,583	-0.74%
2021/02/19	1	40.70	0.4	40.90	40.90	0.6	4,526	0.01%
2021/02/18	10	40.85	1	40.90	40.90	9	4,534	0.20%
2021/02/17	3	40.02	0	0.00	40.20	3	4,507	0.07%
2021/02/05	3	39.50	0	0.00	39.50	3	4,506	0.07%
2021/02/04	1	38.95	0	0.00	39.45	1	4,576	0.02%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/02/01	1	38.80	0	0.00	38.80	1	4,840	0.02%
2021/01/29	4	39.01	0	0.00	38.75	4	4,864	0.08%
2021/01/28	0	0.00	2	39.25	39.25	-2	4,838	-0.04%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1.2	39.52	0	0.00	39.50	1.2	4,866	0.02%
2021/01/25	0	0.00	2	39.60	39.70	-2	4,884	-0.04%
2021/01/22	1	39.35	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.50	0	0.00	39.50	1	5,016	0.02%
2021/01/20	5	39.43	3	39.65	39.35	2	5,139	0.04%
2021/01/19	13	40.13	0	0.00	40.00	13	5,446	0.24%
2021/01/18	7	39.86	1	39.85	40.20	6	5,425	0.11%
2021/01/15	2	40.38	2	40.53	40.25	0	5,380	0.00%
2021/01/14	3	40.80	0	0.00	40.70	3	5,366	0.06%
2021/01/13	0	0.00	3	40.63	40.70	-3	5,365	-0.06%
2021/01/12	2	40.53	0	0.00	40.50	2	5,374	0.04%
2021/01/08	5	40.30	1	40.30	40.35	4	5,361	0.07%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	3	40.43	0	0.00	40.20	3	5,376	0.06%
2021/01/04	0	0.00	1	40.80	40.70	-1	5,346	-0.02%
2020/12/31	4	40.85	1	40.80	40.90	3	5,360	0.06%
2020/12/30	20	40.88	8	40.76	40.75	12	5,371	0.22%
2020/12/29	3	40.63	1	40.60	40.60	2	5,378	0.04%
2020/12/28	3	40.50	0.3	40.55	40.55	2.7	5,409	0.05%
2020/12/25	2	40.68	1	40.70	40.60	1	5,433	0.02%
2020/12/24	10	40.60	0	0.00	40.60	10	5,530	0.18%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	11	40.45	0	0.00	40.25	11	5,545	0.20%
2020/12/18	2	40.63	5	40.70	40.60	-3	5,583	-0.05%
2020/12/17	0	0.00	1	40.60	40.75	-1	5,590	-0.02%
2020/12/16	1	40.65	0.5	40.70	40.75	0.5	5,582	0.01%
2020/12/15	0	0.00	5	40.45	40.45	-5	5,575	-0.09%
2020/12/14	0	0.00	11	40.60	40.45	-11	5,559	-0.20%
2020/12/11	0	0.00	5	40.47	40.55	-5	5,568	-0.09%
2020/12/09	22.5	40.55	2	40.13	40.40	20.5	5,490	0.37%
2020/12/08	5	41.45	0	0.00	41.20	5	5,326	0.09%
2020/12/07	2	41.80	2	41.80	41.75	0	5,223	0.00%
2020/12/04	3	41.55	2	41.58	41.55	1	5,175	0.02%
2020/12/03	0	0.00	4	41.40	41.45	-4	5,148	-0.08%
2020/12/02	4	41.36	5	41.44	41.25	-1	5,134	-0.02%
2020/12/01	3	41.72	6	41.68	41.65	-3	5,124	-0.06%
2020/11/30	1	41.90	5	41.79	42.05	-4	5,073	-0.08%
2020/11/27	0	0.00	1	41.20	41.35	-1	4,872	-0.02%
2020/11/26	1	40.80	1	41.00	41.00	0	4,964	0.00%
2020/11/25	2	40.80	0	0.00	40.80	2	5,174	0.04%
2020/11/24	3	41.28	0	0.00	41.00	3	5,340	0.06%
2020/11/23	5	41.45	1	41.45	41.30	4	5,495	0.07%
2020/11/20	3	41.43	1	41.30	41.40	2	5,501	0.04%
2020/11/19	2	41.43	0	0.00	41.40	2	5,590	0.04%
2020/11/18	0.5	40.90	0	0.00	40.95	0.5	5,553	0.01%
2020/11/17	0	0.00	3	40.85	40.85	-3	5,622	-0.05%
2020/11/16	0	0.00	1	40.75	40.80	-1	5,871	-0.02%
2020/11/13	1	40.70	3	40.65	40.70	-2	6,573	-0.03%
2020/11/12	2	41.05	3	40.93	40.85	-1	6,742	-0.01%
2020/11/11	7	40.94	4	41.09	41.40	3	6,913	0.04%
2020/11/10	7	40.47	0	0.00	40.65	7	6,835	0.10%
2020/11/04	0	0.00	5	39.95	40.00	-5	6,756	-0.07%
2020/11/03	1	40.10	1	40.10	40.05	0	6,766	0.00%
2020/11/02	1	39.65	0	0.00	39.70	1	6,788	0.01%
2020/10/30	5	39.82	1	39.70	39.50	4	6,796	0.06%
2020/10/29	3	39.83	2	39.98	40.05	1	6,757	0.01%
2020/10/28	3	40.85	0	0.00	40.55	3	6,752	0.04%
2020/10/27	12	40.75	3.2	40.61	41.05	8.8	6,679	0.13%
2020/10/21	1	38.60	0	0.00	38.55	1	6,530	0.02%
2020/10/16	1.4	38.23	0	0.00	38.20	1.4	6,513	0.02%
2020/10/15	2	38.50	0.4	38.60	38.55	1.6	6,509	0.02%
2020/10/13	0.5	38.95	0	0.00	38.95	0.5	6,644	0.01%
2020/10/12	1.3	38.82	0	0.00	38.85	1.3	6,755	0.02%
2020/10/08	1	39.50	1	39.85	39.30	0	6,856	0.00%
2020/10/06	0	0.00	1	39.75	39.90	-1	6,927	-0.01%
2020/09/30	2	38.85	10	38.85	38.90	-8	6,943	-0.12%
2020/09/29	1	39.00	36	39.19	38.85	-35	6,951	-0.50%
2020/09/24	1	39.50	0	0.00	39.40	1	6,959	0.01%
2020/09/23	1	40.20	0	0.00	40.20	1	7,020	0.01%
2020/09/22	6	40.83	0.1	41.00	40.85	5.9	7,024	0.08%
2020/09/21	1	41.40	2	41.73	41.40	-1	7,034	-0.01%
2020/09/18	0.1	41.70	1	41.55	41.70	-0.9	7,052	-0.01%
2020/09/17	2	41.53	0	0.00	41.50	2	7,064	0.03%
2020/09/16	0	0.00	1	41.70	41.65	-1	7,082	-0.01%
2020/09/15	0	0.00	1	41.45	41.45	-1	7,051	-0.01%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/11	3	41.33	1	41.20	41.30	2	7,096	0.03%
2020/09/10	6	41.32	2	41.20	41.10	4	7,073	0.06%
2020/09/09	2	41.40	1	41.10	41.40	1	7,137	0.01%
2020/09/08	0	0.00	1	41.55	41.40	-1	7,177	-0.01%
2020/09/07	5	41.45	1	41.95	41.45	4	7,272	0.06%
2020/09/04	3	41.48	0.1	41.60	41.50	2.9	7,403	0.04%
2020/09/03	3	42.00	3	41.75	41.80	0	7,475	0.00%
2020/09/02	7.5	41.63	1.1	41.25	41.45	6.4	7,464	0.09%
2020/09/01	8.1	42.06	1	42.05	41.85	7.1	7,474	0.09%
2020/08/31	15.1	42.64	4	43.20	43.20	11.1	7,377	0.15%
2020/08/28	2.1	41.85	2	42.28	42.20	0.1	7,189	0.00%
2020/08/27	4	40.01	18	40.00	40.05	-14	7,080	-0.20%
2020/08/26	3	39.18	8	39.26	39.35	-5	6,946	-0.07%
2020/08/25	2	39.05	6	38.98	39.00	-4	6,912	-0.06%
2020/08/24	2	38.23	2	37.85	37.85	0	6,825	0.00%
2020/08/21	8	37.95	11	38.19	38.25	-3	6,772	-0.04%
2020/08/20	14	37.45	42.8	38.63	37.45	-28.8	6,713	-0.43%
2020/08/19	46	38.04	123	37.80	39.05	-77	6,444	-1.19%	大賣/
2020/08/18	0	0.00	10	54.69	54.70	-10	5,689	-0.18%
2020/08/17	0	0.00	7.7	54.17	54.40	-7.7	5,504	-0.14%
2020/08/14	10	53.10	6	53.10	53.10	4	5,306	0.08%
2020/08/13	42	53.14	4	53.30	53.40	38	5,255	0.72%
2020/08/12	50	52.92	0	0.00	53.00	50	5,247	0.95%
2020/08/11	22	52.90	0	0.00	52.70	22	5,238	0.42%
2020/08/10	0	0.00	0.3	53.20	53.30	-0.3	5,258	-0.01%
2020/08/06	0	0.00	3	53.53	53.40	-3	5,230	-0.06%
2020/08/05	0	0.00	1	53.00	53.00	-1	5,195	-0.02%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	0	0.00	1	52.00	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	2	50.90	50.80	-2	5,063	-0.04%
2020/07/29	0	0.00	5	49.64	49.50	-5	4,963	-0.10%
2020/07/28	0	0.00	3	45.83	47.00	-3	4,892	-0.06%
2020/07/27	1	47.65	1	47.35	46.40	0	4,893	0.00%
2020/07/24	3	48.68	2	48.50	48.50	1	4,848	0.02%
2020/07/23	5	49.51	0	0.00	49.45	5	4,880	0.10%
2020/07/22	1	50.10	0	0.00	49.90	1	4,941	0.02%
2020/07/21	2	50.20	1	50.20	50.20	1	4,939	0.02%
2020/07/20	7	49.08	0	0.00	48.95	7	4,914	0.14%
2020/07/17	8	49.83	0	0.00	49.55	8	4,874	0.16%
2020/07/16	3	51.43	2	51.30	51.20	1	4,761	0.02%
2020/07/15	0	0.00	2	54.20	53.80	-2	4,637	-0.04%
2020/07/14	1	53.60	11	53.85	54.00	-10	4,523	-0.22%
2020/07/10	3	53.00	0	0.00	53.00	3	4,428	0.07%
2020/07/09	1	54.40	2	54.65	54.30	-1	4,373	-0.02%
2020/07/08	1	54.80	0	0.00	54.60	1	4,335	0.02%
2020/07/07	0	0.00	2	54.15	54.20	-2	4,296	-0.05%
2020/07/06	3	54.00	2	54.10	54.10	1	4,287	0.02%
2020/07/03	8	53.60	2	53.30	53.50	6	4,273	0.14%
2020/07/02	3	53.90	7	53.01	54.00	-4	4,302	-0.09%
2020/07/01	1	51.90	1	51.50	51.70	0	4,350	0.00%
2020/06/30	0	0.00	4	50.90	51.10	-4	4,565	-0.09%
2020/06/24	6	50.68	1	50.50	50.60	5	4,515	0.11%
2020/06/22	6	50.23	0	0.00	50.50	6	4,536	0.13%
2020/06/19	2	50.20	2	50.60	50.20	0	4,583	0.00%
2020/06/17	4	49.85	6	49.94	49.85	-2	4,584	-0.04%
2020/06/15	2	50.30	0	0.00	49.95	2	4,641	0.04%
2020/06/12	3	49.10	5	49.19	49.80	-2	4,626	-0.04%
2020/06/11	14.6	50.87	2.5	50.08	50.10	12	4,573	0.26%
2020/06/10	5	51.10	25	51.02	51.40	-20	4,436	-0.45%
2020/06/09	0	0.00	1	49.50	49.40	-1	4,373	-0.02%
2020/06/08	5	49.32	5	49.44	49.60	0	4,375	0.00%
2020/06/05	0	0.00	1	48.80	48.75	-1	4,314	-0.02%
2020/06/03	0	0.00	2	48.35	48.30	-2	4,290	-0.05%
2020/06/02	1	46.10	9	46.67	47.30	-8	4,169	-0.19%
2020/06/01	0	0.00	2	46.25	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	1	45.60	45.70	-1	4,059	-0.02%
2020/05/28	0	0.00	1	46.10	45.75	-1	3,998	-0.03%
2020/05/27	0	0.00	4	46.00	46.10	-4	3,962	-0.10%
2020/05/25	1	45.35	3	45.30	45.30	-2	3,901	-0.05%
2020/05/22	2	45.05	1	45.60	45.00	1	3,892	0.03%
2020/05/21	5	45.77	1	45.80	45.80	4	3,845	0.10%
2020/05/20	2	45.00	4	44.90	45.00	-2	3,794	-0.05%
2020/05/19	0	0.00	19	45.18	45.25	-19	3,756	-0.51%
2020/05/18	2	44.55	0	0.00	44.65	2	3,691	0.05%
2020/05/15	1	44.15	0	0.00	44.35	1	3,640	0.03%
2020/05/08	1	43.95	0	0.00	43.95	1	3,459	0.03%
2020/05/07	0	0.00	1	43.70	43.90	-1	3,446	-0.03%
2020/04/30	9.3	44.59	3	44.50	44.60	6.3	3,406	0.18%
2020/04/29	2	44.70	3	44.70	44.65	-1	3,369	-0.03%
2020/04/28	1	43.70	0	0.00	43.95	1	3,313	0.03%
2020/04/27	3	42.85	4	42.64	42.75	-1	3,294	-0.03%
2020/04/23	2	41.90	0	0.00	41.60	2	3,202	0.06%
2020/04/20	0	0.00	12	42.05	41.85	-12	3,117	-0.38%
2020/04/17	0	0.00	2	42.10	41.80	-2	3,106	-0.06%
2020/04/16	0	0.00	32	41.48	41.95	-32	3,052	-1.05%
2020/04/15	2	41.95	1	42.00	41.95	1	3,021	0.03%
2020/04/14	0	0.00	2	41.60	41.65	-2	2,977	-0.07%
2020/04/10	5	41.41	0	0.00	41.45	5	2,942	0.17%
2020/04/09	2	41.38	8	41.60	41.30	-6	2,923	-0.21%
2020/04/07	1	41.35	0	0.00	41.30	1	2,832	0.04%
2020/04/06	3	42.13	75	42.23	41.95	-72	2,735	-2.63%
2020/04/01	101	41.98	12	42.00	42.00	89	2,553	3.49%	大買/
2020/03/30	0	0.00	1	34.15	34.75	-1	2,288	-0.04%
2020/03/27	8	34.68	0	0.00	34.80	8	2,431	0.33%
2020/03/26	3	33.30	4	33.56	33.75	-1	2,530	-0.04%
2020/03/25	1	32.60	0	0.00	33.40	1	2,631	0.04%
2020/03/24	9	31.26	3	31.55	31.45	6	2,628	0.23%
2020/03/20	2	31.40	0	0.00	31.20	2	2,635	0.08%
2020/03/19	2	31.00	0	0.00	30.10	2	2,616	0.08%
2020/03/18	0	0.00	17	33.95	33.40	-17	2,512	-0.68%
2020/03/17	1	34.00	0	0.00	34.05	1	2,453	0.04%
2020/03/16	3	36.97	2	37.25	35.90	1	2,400	0.04%
2020/03/13	1	35.60	2	37.35	37.45	-1	2,383	-0.04%
2020/03/12	2	39.45	0	0.00	39.40	2	2,313	0.09%
2020/03/11	1	40.60	0	0.00	40.70	1	2,278	0.04%
2020/03/09	5	40.40	10	40.45	40.30	-5	2,273	-0.22%
2020/03/06	4	42.06	0.1	41.95	41.75	4	2,220	0.18%
2020/03/05	6	42.65	1	42.45	42.60	5	2,215	0.23%
2020/03/04	10	41.73	10	41.80	41.95	0	2,247	0.00%
2020/03/03	11	41.64	0	0.00	41.65	11	2,272	0.48%
2020/03/02	0	0.00	1	41.55	41.15	-1	2,277	-0.04%
2020/02/21	0	0.00	5	42.65	42.30	-5	2,371	-0.21%
2020/02/20	5	42.80	0	0.00	42.70	5	2,404	0.21%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/17	0.5	42.55	0	0.00	42.55	0.5	2,669	0.02%
2020/02/13	1	42.70	0	0.00	42.75	1	2,708	0.04%
2020/02/11	1	42.40	0	0.00	42.30	1	2,738	0.04%
2020/02/07	0	0.00	4	42.05	42.10	-4	2,780	-0.14%
2020/02/06	1	42.50	0	0.00	42.70	1	2,780	0.04%
2020/02/04	10	41.80	0	0.00	41.70	10	2,775	0.36%
2020/02/03	0	0.00	10	41.50	41.60	-10	2,743	-0.36%
2020/01/31	0	0.00	1	42.80	42.45	-1	2,736	-0.04%
2020/01/30	19	43.59	0	0.00	42.10	19	2,738	0.69%
2020/01/20	1	45.45	0	0.00	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	2	45.30	0	0.00	45.10	2	2,781	0.07%
2019/12/26	1	45.30	1	45.15	45.15	0	2,932	0.00%
2019/12/25	2.1	45.03	3	45.22	45.20	-1	2,932	-0.03%
2019/12/24	0.1	44.70	2	44.35	44.70	-1.9	2,909	-0.07%
2019/12/23	2	44.25	3	44.57	43.90	-1	2,739	-0.04%
2019/12/20	0	0.00	2	45.05	43.90	-2	2,586	-0.08%
2019/12/19	1	44.40	0	0.00	44.30	1	2,435	0.04%
2019/12/18	8	45.02	0	0.00	44.90	8	2,377	0.34%
2019/12/17	10	45.62	0	0.00	45.60	10	2,336	0.43%
2019/12/16	5	46.20	0	0.00	45.80	5	2,299	0.22%
2019/12/13	2	45.60	2	45.60	45.60	0	2,247	0.00%
2019/12/12	0	0.00	1	45.70	45.55	-1	2,231	-0.04%
2019/12/10	0	0.00	1	45.85	45.65	-1	2,205	-0.05%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/12/03	1	45.70	0	46.25	46.35	1	2,115	0.05%
2019/12/02	3	45.75	0	0.00	45.75	3	2,120	0.14%
2019/11/27	0	0.00	0.7	46.35	46.45	-0.7	2,060	-0.03%
2019/11/26	1	46.25	0	0.00	46.25	1	2,046	0.05%
2019/11/25	2	46.35	0	0.00	46.75	2	1,976	0.10%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	10	47.90	0	0.00	47.40	10	1,928	0.52%
2019/11/18	0	0.00	3	48.10	47.65	-3	1,887	-0.16%
2019/11/14	5	48.08	3	48.30	48.30	2	1,824	0.11%
2019/11/13	1.4	45.56	0	0.00	45.80	1.4	1,658	0.08%
2019/11/11	1.3	46.58	0	0.00	46.75	1.3	1,759	0.07%
2019/11/08	1	47.55	0	0.00	47.35	1	1,751	0.06%
2019/11/06	2	47.40	5	47.13	47.45	-3	1,752	-0.17%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/10/29	0.3	45.85	1	46.70	45.90	-0.7	1,724	-0.04%
2019/10/28	0	0.00	0.2	46.40	46.60	-0.2	1,706	-0.01%
2019/10/25	4	46.53	0	0.00	46.55	4	1,690	0.24%
2019/10/24	1	46.60	2	46.53	46.75	-1	1,682	-0.06%
2019/10/23	0	0.00	4	45.81	45.95	-4	1,629	-0.25%
2019/10/22	0	0.00	1	45.90	45.25	-1	1,598	-0.06%
2019/10/18	2	45.55	1	45.54	45.50	1	1,569	0.06%
2019/10/17	0	0.00	2	45.10	45.30	-2	1,529	-0.13%
2019/10/16	0	0.00	1	44.40	44.45	-1	1,472	-0.07%
2019/10/15	1	44.00	0	0.00	44.30	1	1,464	0.07%
2019/10/14	0.1	43.05	2	43.35	43.30	-1.9	1,437	-0.13%
2019/10/02	1	42.15	2	42.10	42.15	-1	1,382	-0.07%
2019/10/01	1	42.00	0	0.00	42.05	1	1,406	0.07%
2019/09/26	0	0.00	5	42.00	41.85	-5	1,442	-0.35%
2019/09/18	0	0.00	2	43.15	43.15	-2	1,595	-0.13%
2019/09/17	0	0.00	1	43.30	43.45	-1	1,722	-0.06%
2019/09/11	1	43.30	0	0.00	43.00	1	1,993	0.05%
2019/09/10	2	42.85	0	0.00	43.00	2	1,990	0.10%
2019/09/05	0	0.00	2	43.10	43.10	-2	2,019	-0.10%
2019/09/03	0	0.00	3	42.80	42.50	-3	2,025	-0.15%
2019/09/02	2	42.73	2	42.55	42.85	0	2,029	0.00%
2019/08/30	3	42.35	0	0.00	42.55	3	2,022	0.15%
2019/08/29	2	42.15	0.2	42.10	42.15	1.8	2,009	0.09%
2019/08/23	0	0.00	1	43.10	43.10	-1	2,017	-0.05%
2019/08/15	1	43.15	1	43.25	43.40	0	2,022	0.00%
2019/08/14	3	43.02	0	0.00	42.75	3	1,953	0.15%
2019/08/12	1	42.25	1	42.15	42.40	0	1,881	0.00%
2019/08/06	1	39.40	0	0.00	40.80	1	1,915	0.05%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/07/31	1	41.35	0	0.00	41.45	1	1,955	0.05%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/18	0	0.00	0.8	41.55	41.60	-0.8	1,987	-0.04%
2019/07/17	4.4	41.35	0	0.00	41.35	4.4	1,998	0.22%
2019/07/16	0	0.00	1	41.80	41.85	-1	1,986	-0.05%
2019/07/11	0	0.00	0.1	42.60	42.60	-0.1	2,087	-0.01%
2019/07/09	1	42.20	0	0.00	42.10	1	2,144	0.05%
2019/07/05	26	42.77	0	0.00	42.85	26	2,166	1.20%
2019/07/04	0	0.00	21	44.35	44.55	-21	2,199	-0.95%
2019/06/27	0	0.00	5	45.00	44.80	-5	2,290	-0.22%
2019/06/26	0	0.00	5	45.45	45.30	-5	2,392	-0.21%
2019/06/25	2	45.68	2	46.25	46.25	0	2,402	0.00%
2019/06/24	0	0.00	1	44.90	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	24	44.68	44.40	-24	2,139	-1.12%
2019/06/20	0	0.00	1	44.50	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	1	42.80	43.65	-1	1,965	-0.05%
2019/06/13	0.1	41.45	0	0.00	41.45	0.1	1,904	0.01%
2019/06/11	0	0.00	2	41.90	42.20	-2	1,914	-0.10%
2019/05/23	2	40.25	0	0.00	40.30	2	1,855	0.11%
2019/05/15	4	41.08	0	0.00	41.00	4	1,899	0.21%
2019/05/13	5	39.90	5	39.95	39.60	0	1,847	0.00%
2019/05/09	1	40.00	1	40.10	39.90	0	1,843	0.00%
2019/05/08	1	41.30	10	41.25	40.90	-9	1,814	-0.50%
2019/05/07	0	0.00	20	41.65	41.65	-20	1,797	-1.11%
2019/05/03	0	0.00	35	42.30	42.45	-35	1,795	-1.95%
2019/04/26	1	41.50	0	0.00	41.65	1	1,777	0.06%
2019/04/22	6	42.55	0	0.00	42.50	6	1,735	0.35%
2019/04/19	22	42.52	0	0.00	42.75	22	1,732	1.27%
2019/04/18	18	42.32	1	42.20	41.75	17	1,696	1.00%
2019/04/17	1	42.50	0.6	42.85	42.80	0.4	1,650	0.02%
2019/04/16	1	43.00	4	42.70	42.75	-3	1,628	-0.18%
2019/04/15	28	43.50	0	0.00	43.25	28	1,598	1.75%
2019/04/12	31	43.87	0	0.00	43.80	31	1,574	1.97%
2019/04/10	6	43.70	0	0.00	43.95	6	1,548	0.39%
2019/04/09	5	44.20	0	0.00	44.20	5	1,492	0.33%
2019/04/08	9	44.67	0	0.00	44.60	9	1,455	0.62%
2019/04/02	0.4	45.60	0	0.00	45.60	0.4	1,376	0.03%
2019/04/01	0	0.00	2	46.25	45.80	-2	1,361	-0.15%
2019/03/29	7	45.20	0	0.00	46.60	7	1,337	0.52%
2019/03/27	0	0.00	8.1	47.49	47.45	-8.1	1,229	-0.66%
2019/03/21	0	0.00	0.1	48.60	48.80	-0.1	1,186	-0.01%
2019/03/20	0	0.00	0.5	48.65	48.75	-0.5	1,189	-0.04%
2019/03/19	0	0.00	0.8	48.45	48.65	-0.8	1,189	-0.06%
2019/03/18	0.4	48.45	6	48.55	48.55	-5.6	1,184	-0.47%
2019/03/11	2	47.10	1	47.35	47.10	1	1,157	0.09%
2019/03/07	1	48.45	0	0.00	48.50	1	1,223	0.08%
2019/03/06	1	48.95	1	48.90	49.25	0	1,225	0.00%
2019/02/26	0	0.00	0.4	48.50	48.70	-0.4	1,207	-0.04%
2019/02/25	0	0.00	1	48.20	48.45	-1	1,206	-0.08%
2019/02/21	0	0.00	1	48.40	48.45	-1	1,220	-0.08%
2019/02/20	1	48.25	0	0.00	48.10	1	1,227	0.08%
2019/02/14	0	0.00	3	46.95	46.95	-3	1,216	-0.25%
2019/02/13	0.2	46.60	0	0.00	46.60	0.2	1,212	0.02%
2019/01/29	3	46.30	0	0.00	46.40	3	1,201	0.25%
2019/01/22	0	0.00	1	46.40	45.80	-1	1,215	-0.08%
2019/01/15	0.1	46.90	0	0.00	47.15	0.1	1,292	0.01%
2019/01/14	0	0.00	1	46.40	46.40	-1	1,297	-0.08%
2019/01/10	1	46.75	0	0.00	47.00	1	1,343	0.07%
2019/01/07	0	0.00	1	45.95	46.20	-1	1,416	-0.07%
2019/01/04	0	0.00	0.2	45.20	45.40	-0.2	1,471	-0.01%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/18	0	0.00	1	46.85	46.90	-1	2,356	-0.04%
2018/12/06	0	0.00	1	47.20	47.20	-1	2,643	-0.04%
2018/12/05	1	48.35	1	48.35	48.50	0	2,663	0.00%
2018/12/04	1	48.90	0	0.00	48.60	1	2,662	0.04%
2018/12/03	1	49.10	0	0.00	48.55	1	2,660	0.04%
2018/11/28	0	0.00	1	47.70	48.35	-1	2,616	-0.04%
2018/11/22	0	0.00	1.2	47.00	47.15	-1.2	2,658	-0.05%
2018/11/20	0	0.00	2	46.95	47.45	-2	2,711	-0.07%
2018/11/19	0	0.00	1	46.90	47.25	-1	2,797	-0.04%
2018/11/12	1	44.00	0	0.00	43.85	1	2,915	0.03%
2018/11/08	0	0.00	2	44.20	44.25	-2	2,940	-0.07%
2018/11/02	2	43.20	0	0.00	43.30	2	3,052	0.07%
2018/10/30	1	41.95	0	0.00	41.95	1	3,054	0.03%
2018/10/29	2	42.40	0	0.00	41.85	2	3,074	0.07%
2018/10/25	4	42.80	0	0.00	42.05	4	3,181	0.13%
2018/10/23	2	43.80	0	0.00	44.40	2	3,290	0.06%
2018/10/22	2	44.08	0	0.00	44.00	2	3,333	0.06%
2018/10/19	2	43.70	0	0.00	43.85	2	3,340	0.06%
2018/10/18	1	44.85	1	44.45	44.35	0	3,332	0.00%
2018/10/17	2	45.00	0	0.00	44.95	2	3,329	0.06%
2018/10/16	10	45.60	0	0.00	44.80	10	3,318	0.30%
2018/10/15	0	0.00	10	45.50	45.50	-10	3,301	-0.30%
2018/10/12	4	45.91	0	0.00	46.05	4	3,288	0.12%
2018/10/11	1	46.25	4	48.81	45.40	-3	3,248	-0.09%
2018/10/09	0.2	50.40	1	50.80	50.40	-0.8	3,134	-0.03%
2018/10/08	1	51.20	0	0.00	50.50	1	3,142	0.03%
2018/09/26	8	35.85	81	35.98	35.75	-73	3,086	-2.37%
2018/09/25	48	35.74	0	0.00	35.95	48	3,035	1.58%
2018/09/21	2	34.90	0	0.00	35.15	2	2,902	0.07%
2018/09/20	1	35.05	0	0.00	34.70	1	2,886	0.03%
2018/09/18	0	0.00	3	35.23	35.35	-3	2,873	-0.10%
2018/09/14	1	34.85	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	2.6	34.72	34.80	-2.6	2,776	-0.09%
2018/09/10	2	33.30	0	0.00	33.15	2	2,820	0.07%
2018/09/07	1	33.55	2	33.45	33.45	-1	2,866	-0.03%
2018/09/06	0	0.00	2	33.80	33.80	-2	2,880	-0.07%
2018/09/03	5	34.25	0	0.00	34.10	5	2,918	0.17%
2018/08/31	2	34.35	1	34.25	34.60	1	2,917	0.03%
2018/08/30	0	0.00	1	34.40	34.45	-1	2,931	-0.03%
2018/08/28	0	0.00	0.2	34.15	34.25	-0.2	3,064	-0.01%
2018/08/27	0	0.00	1	34.15	34.10	-1	3,138	-0.03%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/15	0	0.00	1	34.45	34.30	-1	3,299	-0.03%
2018/08/14	1	33.85	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	1	33.85	33.40	-1	3,246	-0.03%
2018/08/10	0	0.00	1	33.80	33.90	-1	3,247	-0.03%
2018/08/07	0	0.00	0.1	34.10	34.15	-0.1	3,256	0.00%
2018/08/03	0	0.00	1	33.75	34.20	-1	3,298	-0.03%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/26	0	0.00	2	33.70	33.75	-2	3,267	-0.06%
2018/07/20	7	34.74	0	0.00	34.90	7	3,248	0.22%
2018/07/19	2	34.95	0	0.00	34.90	2	3,211	0.06%
2018/07/16	6	35.00	0	0.00	34.95	6	3,242	0.19%
2018/07/10	1	34.55	0	0.00	34.70	1	3,540	0.03%
2018/07/09	1	34.10	0	0.00	34.50	1	3,609	0.03%
2018/07/06	1	33.50	0	33.50	33.50	1	3,807	0.03%
2018/07/04	0	0.00	2	34.20	34.20	-2	4,025	-0.05%
2018/07/03	0	0.00	1	34.40	34.25	-1	4,200	-0.02%
2018/07/02	0	0.00	1.1	34.89	34.70	-1.1	4,195	-0.03%
2018/06/29	1	35.00	1	35.20	35.20	0	4,203	0.00%
2018/06/27	0	0.00	2	34.80	34.70	-2	4,224	-0.05%
2018/06/26	1	35.00	1	35.35	35.05	0	4,254	0.00%
2018/06/25	2	35.90	0	0.00	35.65	2	4,274	0.05%
2018/06/22	1	35.80	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/15	6	35.80	13	36.20	36.20	-7	4,892	-0.14%
2018/06/14	1	35.95	0	0.00	35.70	1	4,821	0.02%
2018/06/13	8.5	35.81	6	35.95	35.80	2.5	4,796	0.05%
2018/06/12	1	36.00	0	0.00	36.15	1	4,798	0.02%
2018/06/11	1.3	36.56	1	36.65	36.40	0.3	4,823	0.01%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/07	2	36.85	0	0.00	36.95	2	4,839	0.04%
2018/06/06	15	37.20	16.8	37.14	37.15	-1.8	4,844	-0.04%
2018/06/05	1	36.80	3	36.72	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	2	36.45	36.45	-2	4,801	-0.04%
2018/05/31	2	36.00	8	35.98	36.15	-6	4,804	-0.12%
2018/05/30	1	35.45	4	35.45	35.30	-3	4,765	-0.06%
2018/05/29	0	0.00	0.2	35.65	35.65	-0.2	4,747	0.00%
2018/05/28	1	35.80	0	0.00	35.70	1	4,756	0.02%
2018/05/25	0	0.00	2	35.80	35.80	-2	4,776	-0.04%
2018/05/23	1	35.75	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	3	36.00	35.80	-3	4,844	-0.06%
2018/05/21	0	0.00	2	35.50	35.80	-2	4,864	-0.04%
2018/05/17	0	0.00	3.4	35.78	35.60	-3.4	4,913	-0.07%
2018/05/16	0	0.00	1	35.95	35.80	-1	4,922	-0.02%
2018/05/15	0	0.00	1	35.70	35.60	-1	4,940	-0.02%
2018/05/14	0	0.00	1	35.70	35.85	-1	5,091	-0.02%
2018/05/11	0	0.00	21	35.55	35.55	-21	5,102	-0.41%
2018/05/09	0	0.00	3.4	35.40	35.45	-3.4	5,117	-0.07%
2018/05/07	1	35.45	0	0.00	35.40	1	5,185	0.02%
2018/05/04	1	35.20	1	35.10	35.10	0	5,199	0.00%
2018/05/03	3	35.65	0	0.00	35.50	3	5,208	0.06%
2018/05/02	6	36.00	2.2	36.20	36.00	3.8	5,291	0.07%
2018/04/26	1	35.70	0	0.00	35.45	1	5,322	0.02%
2018/04/25	0	0.00	1	35.90	35.85	-1	5,332	-0.02%
2018/04/23	0	0.00	1	36.40	36.30	-1	5,321	-0.02%
2018/04/20	1	36.35	1	36.45	36.45	0	5,356	0.00%
2018/04/18	3	35.95	0	0.00	36.00	3	5,335	0.06%
2018/04/17	4	35.71	0	0.00	35.60	4	5,330	0.08%
2018/04/16	2	36.50	0	0.00	36.50	2	5,231	0.04%
2018/04/13	2	36.30	0	0.00	36.50	2	5,228	0.04%
2018/04/12	2.1	36.36	2	36.15	36.20	0.1	5,221	0.00%
2018/04/11	1	35.90	1.2	35.91	35.80	-0.2	5,124	0.00%
2018/04/10	2	35.78	2	35.73	35.60	0	5,051	0.00%
2018/04/09	0	0.00	16	35.29	35.40	-16	4,957	-0.32%
2018/03/30	2	34.10	0	0.00	34.10	2	4,768	0.04%
2018/03/29	0	0.00	11	34.39	34.30	-11	4,727	-0.23%
2018/03/28	3	34.42	0	0.00	34.45	3	4,707	0.06%
2018/03/27	7	34.89	20.6	34.98	34.55	-13.6	4,635	-0.29%
2018/03/26	10	33.95	0	0.00	33.90	10	4,144	0.24%
2018/03/23	7	33.76	5	33.68	33.90	2	4,117	0.05%
2018/03/22	25	34.35	0	0.00	34.00	25	4,039	0.62%
2018/03/21	1	34.35	16	34.44	34.35	-15	3,971	-0.38%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/16	0.3	33.65	1	33.85	33.65	-0.8	3,862	-0.02%
2018/03/15	3.3	33.94	0	0.00	33.90	3.3	3,810	0.09%
2018/03/14	0.2	33.35	0	0.00	33.40	0.2	3,735	0.01%
2018/03/12	1	33.75	0	0.00	33.70	1	3,719	0.03%
2018/03/08	2	33.55	1	33.50	33.35	1	3,730	0.03%
2018/03/07	0.2	33.05	22	32.95	33.20	-21.8	3,665	-0.59%
2018/03/06	0	0.00	2	32.70	32.60	-2	3,602	-0.06%
2018/03/05	2	32.40	8	32.65	32.35	-6	3,664	-0.16%
2018/03/01	2	31.85	1	32.15	32.50	1	3,660	0.03%
2018/02/27	20	32.35	0	0.00	32.15	20	3,672	0.54%
2018/02/22	1	31.35	0	0.00	32.25	1	3,820	0.03%
2018/02/21	3.1	31.47	0	0.00	31.65	3.1	4,040	0.08%
2018/02/12	0	0.00	5	30.90	30.95	-5	4,479	-0.11%
2018/02/09	1	30.00	0	0.00	30.70	1	4,500	0.02%
2018/02/08	1	30.75	10	31.00	30.70	-9	4,450	-0.20%
2018/02/07	2	31.08	0	0.00	30.85	2	4,550	0.04%
2018/02/06	9	31.07	5	31.31	30.70	4	4,537	0.09%
2018/02/02	5	32.80	0	0.00	32.80	5	4,430	0.11%
2018/01/31	20	32.75	2	33.05	33.45	18	4,616	0.39%
2018/01/26	1	33.85	0	0.00	33.65	1	4,610	0.02%
2018/01/25	2	34.10	2	34.00	33.95	0	4,586	0.00%
2018/01/23	0	0.00	1	33.45	33.35	-1	4,566	-0.02%
2018/01/22	0	0.00	20	33.40	33.55	-20	4,618	-0.43%
2018/01/19	0	0.00	0.1	33.10	33.20	-0.1	4,683	0.00%
2018/01/18	1	33.70	0	0.00	33.65	1	4,640	0.02%
2018/01/17	1	33.70	0	0.00	33.80	1	4,614	0.02%
2018/01/15	0	0.00	0.2	33.45	33.65	-0.2	4,564	0.00%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/10	0	0.00	2	33.20	33.30	-2	4,495	-0.04%
2018/01/08	11	33.38	0	0.00	33.30	11	4,471	0.25%
2018/01/04	2	32.60	1	32.50	32.55	1	4,335	0.02%