潤泰新 (9945)-元大-民雄券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－元大-民雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-民雄券商分點個股進出
元大-民雄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
2024/05/22	79	44.78	4	44.69	44.70	75	16,941	0.44%
2024/05/21	70.4	44.77	2	44.68	44.35	68.4	16,725	0.41%
2024/05/20	2	45.30	1	45.70	45.30	1	16,394	0.01%
2024/05/17	26	47.56	82	46.46	46.60	-56	15,907	-0.35%
2024/05/16	35.1	47.36	50	47.25	46.90	-14.9	15,266	-0.10%
2024/05/15	12	43.41	24	45.77	46.55	-12	14,328	-0.08%
2024/05/14	35	43.02	15	42.84	42.65	20	13,293	0.15%
2024/05/13	6	43.29	44	43.33	43.90	-38	12,576	-0.30%
2024/05/10	52.1	40.56	7	40.75	40.50	45.1	11,860	0.38%
2024/05/09	58	40.77	2	41.00	40.20	56	11,642	0.48%
2024/05/08	3.1	40.98	18	41.85	40.70	-14.9	11,406	-0.13%
2024/05/07	7	42.08	21	41.95	41.80	-14	11,071	-0.13%
2024/05/06	19	43.16	20.5	43.27	43.10	-1.5	10,526	-0.01%
2024/05/03	31	42.40	26.3	42.29	42.45	4.7	9,754	0.05%
2024/05/02	9.1	41.78	154.6	42.21	42.25	-145.5	8,177	-1.78%	大賣/鉅額交易
2024/04/30	10	39.53	11	39.02	38.45	-1	6,856	-0.01%
2024/04/29	0	0.00	1	38.60	38.75	-1	6,442	-0.02%
2024/04/26	1	37.90	22.6	37.80	37.90	-21.6	6,187	-0.35%
2024/04/24	10.4	36.99	0	0.00	36.85	10.4	5,939	0.18%
2024/04/22	2.3	36.98	4	36.68	36.60	-1.7	6,018	-0.03%
2024/04/19	23	36.00	8	35.93	36.15	15	5,776	0.26%
2024/04/18	1	35.95	42	36.59	36.45	-41	5,567	-0.74%
2024/04/17	0.1	34.75	0	0.00	34.85	0.1	5,274	0.00%
2024/04/10	3	35.00	0	0.00	35.00	3	5,094	0.06%
2024/03/29	0	0.00	2	35.15	35.15	-2	5,472	-0.04%
2024/03/28	2	35.50	0	0.00	35.05	2	5,454	0.04%
2024/03/27	0.1	35.30	0	0.00	35.25	0.1	5,412	0.00%
2024/03/26	1	35.05	0	0.00	35.20	1	5,387	0.02%
2024/03/21	3	35.20	0	0.00	35.35	3	5,325	0.06%
2024/03/20	1	34.00	1	34.00	34.15	0	5,712	0.00%
2024/03/19	2	34.25	0.6	34.35	34.10	1.4	5,745	0.02%
2024/03/18	1.1	34.66	0.9	35.20	34.70	0.2	5,617	0.00%
2024/03/15	2	35.05	0	0.00	35.00	2	5,568	0.04%
2024/03/14	0	0.00	1	35.30	35.50	-1	5,457	-0.02%
2024/03/13	0.4	36.85	0	0.00	36.85	0.4	5,191	0.01%
2024/03/12	0.1	36.75	1	36.50	36.95	-0.9	5,182	-0.02%
2024/03/11	24	36.14	0	0.00	36.40	24	5,193	0.46%
2024/03/08	10	36.15	0	0.00	35.85	10	5,166	0.19%
2024/03/06	2	36.00	0	0.00	36.15	2	5,262	0.04%
2024/02/29	0	0.00	40	35.95	36.35	-40	5,261	-0.76%
2024/02/27	0.2	36.35	1	36.55	36.20	-0.8	5,240	-0.02%
2024/02/26	0.1	36.70	0	0.00	36.65	0.1	5,247	0.00%
2024/02/19	1	36.80	0	0.00	37.15	1	5,410	0.02%
2024/02/16	0	0.00	1	36.30	36.20	-1	5,509	-0.02%
2024/02/05	1	35.75	2	35.68	35.75	-1	5,539	-0.02%
2024/01/31	20	35.83	0	0.00	35.75	20	5,471	0.37%
2024/01/30	0	0.00	2	35.88	35.90	-2	5,473	-0.04%
2024/01/29	0	0.00	3	36.30	36.35	-3	5,475	-0.05%
2024/01/26	0.5	36.30	1	36.25	36.35	-0.5	5,520	-0.01%
2024/01/25	11.3	35.95	0	0.00	35.80	11.3	5,497	0.21%
2024/01/24	0	0.00	1	36.10	36.00	-1	5,483	-0.02%
2024/01/23	1	35.65	0	0.00	35.60	1	5,510	0.02%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/17	2.1	35.32	0	0.00	34.90	2.1	5,386	0.04%
2024/01/16	2	36.60	0	0.00	35.90	2	5,227	0.04%
2024/01/15	1	37.15	0	0.00	37.00	1	5,090	0.02%
2024/01/11	2	36.90	0	0.00	37.00	2	5,185	0.04%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	0	0.00	2	37.30	37.20	-2	5,158	-0.04%
2024/01/05	4	38.25	0	0.00	38.05	4	5,057	0.08%
2024/01/03	0	0.00	2	38.85	38.70	-2	5,005	-0.04%
2024/01/02	17	38.52	1	39.25	39.25	16	4,893	0.33%
2023/12/29	10	37.80	0	0.00	37.75	10	4,681	0.21%
2023/12/28	13.2	37.01	1	37.65	37.85	12.2	4,656	0.26%
2023/12/27	27	36.96	0	0.00	37.00	27	4,579	0.59%
2023/12/26	4	36.70	2	36.90	36.70	2	4,532	0.04%
2023/12/25	9	36.49	0	0.00	36.25	9	4,535	0.20%
2023/12/22	2	36.35	0	0.00	36.25	2	4,613	0.04%
2023/12/19	1.3	36.52	0	0.00	36.45	1.3	4,859	0.03%
2023/12/18	0	0.00	10	37.10	37.00	-10	4,835	-0.21%
2023/12/15	1	36.90	0	0.00	36.75	1	4,782	0.02%
2023/12/13	1	36.20	0	0.00	35.90	1	4,193	0.02%
2023/12/08	3	36.90	1	36.70	36.60	2	4,310	0.05%
2023/12/07	1	37.05	0	0.00	36.90	1	4,314	0.02%
2023/12/06	4	36.96	1	37.10	37.30	3	4,430	0.07%
2023/12/05	7	36.77	5	36.95	36.75	2	4,490	0.04%
2023/12/04	1	37.25	0	0.00	37.15	1	4,754	0.02%
2023/12/01	0	0.00	1	35.80	35.80	-1	4,689	-0.02%
2023/11/30	0	0.00	2	35.90	35.80	-2	4,809	-0.04%
2023/11/28	2	35.90	0	0.00	35.85	2	4,739	0.04%
2023/11/27	100	35.83	0	0.00	35.50	100	4,695	2.13%
2023/11/21	6	35.60	0	0.00	35.95	6	4,810	0.12%
2023/11/17	0.2	36.74	11	36.85	36.90	-10.8	4,762	-0.23%
2023/11/16	0.3	36.85	0	0.00	36.80	0.3	4,779	0.01%
2023/11/15	2	36.80	2	36.55	36.70	0	4,790	0.00%
2023/11/07	0.3	34.30	0	0.00	34.10	0.3	4,720	0.01%
2023/10/31	4.1	32.56	0	0.00	32.40	4.1	4,855	0.09%
2023/10/26	0.1	33.30	0	0.00	33.10	0.1	4,967	0.00%
2023/10/23	0	33.40	0	0.00	33.20	0	5,127	0.00%
2023/10/20	0.1	32.85	1	32.75	33.20	-0.9	5,154	-0.02%
2023/10/16	0	35.20	0	0.00	35.35	0	5,203	0.00%
2023/10/13	1.1	35.40	0	0.00	35.40	1.1	5,276	0.02%
2023/10/05	1	34.30	0	0.00	34.25	1	5,450	0.02%
2023/10/04	0.1	34.30	2.8	34.20	34.00	-2.7	5,481	-0.05%
2023/10/03	0	0.00	0.9	35.12	34.90	-0.9	5,447	-0.02%
2023/09/27	1	36.45	1	35.60	35.20	0	5,440	0.00%
2023/09/26	0.4	35.79	0	0.00	35.30	0.4	5,428	0.01%
2023/09/25	10.3	37.68	0	0.00	36.70	10.3	5,280	0.20%
2023/09/13	2	35.15	0	0.00	34.90	2	5,230	0.04%
2023/09/12	0.1	34.75	0	0.00	35.00	0.1	5,285	0.00%
2023/09/08	0.1	34.95	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0	0.00	5	35.20	35.00	-5	5,454	-0.09%
2023/09/05	0	0.00	2	36.35	36.40	-2	5,413	-0.04%
2023/09/04	0	0.00	1	36.20	36.10	-1	5,409	-0.02%
2023/08/31	2	36.83	3	36.63	36.85	-1	5,542	-0.02%
2023/08/30	5	36.90	1	36.60	36.60	4	5,703	0.07%
2023/08/29	14.3	36.36	24	36.48	36.65	-9.8	5,614	-0.17%
2023/08/28	7.5	35.61	5	35.35	35.70	2.5	5,309	0.05%
2023/08/25	5	34.80	1	34.50	34.50	4	5,274	0.08%
2023/08/23	0	0.00	5	33.25	33.00	-5	5,192	-0.10%
2023/08/22	0.1	33.40	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	5	33.60	0	0.00	33.65	5	5,272	0.09%
2023/08/17	0.1	33.35	1	33.60	33.20	-0.9	5,242	-0.02%
2023/08/16	1	34.00	0	0.00	33.80	1	5,159	0.02%
2023/08/15	0.8	34.60	2	34.75	34.50	-1.3	5,126	-0.02%
2023/08/11	0	0.00	3	35.10	35.05	-3	5,142	-0.06%
2023/08/10	1.1	34.75	0	0.00	34.55	1.1	5,136	0.02%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/07/27	3.1	36.14	0	0.00	36.15	3.1	5,139	0.06%
2023/07/24	0	0.00	1	35.10	35.15	-1	5,096	-0.02%
2023/07/19	4	35.05	0	0.00	35.10	4	5,134	0.08%
2023/07/18	2	35.30	10	35.30	35.25	-8	5,097	-0.16%
2023/07/11	0	0.00	10	36.00	35.70	-10	5,168	-0.19%
2023/07/06	2	35.60	3	35.90	35.55	-1	5,242	-0.02%
2023/07/05	3	36.30	0	0.00	36.15	3	5,169	0.06%
2023/06/30	4	35.93	0	0.00	35.95	4	5,333	0.07%
2023/06/29	0	0.00	10	36.35	35.95	-10	5,349	-0.19%
2023/06/21	1	36.05	0	0.00	35.85	1	5,604	0.02%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	1	36.05	0.1	36.55	36.05	0.9	6,138	0.02%
2023/06/13	0	0.00	5	36.72	36.75	-5	7,974	-0.06%
2023/06/12	3	35.65	0	0.00	35.55	3	7,935	0.04%
2023/06/08	1.1	36.30	0	0.00	36.25	1.1	7,979	0.01%
2023/06/07	10	36.75	0	0.00	36.85	10	7,999	0.13%
2023/06/06	1	36.60	0.5	36.85	37.00	0.5	7,968	0.01%
2023/06/05	1	36.85	2	36.62	36.95	-1	7,832	-0.01%
2023/05/31	0	0.00	1	35.05	34.90	-1	7,578	-0.01%
2023/05/30	1	35.15	0	0.00	35.05	1	7,560	0.01%
2023/05/29	2	34.80	0	0.00	35.00	2	7,700	0.03%
2023/05/25	1	35.25	0	0.00	35.15	1	7,703	0.01%
2023/05/24	0.1	35.60	0	35.70	35.70	0	7,686	0.00%
2023/05/23	1	35.70	2	35.60	35.70	-1	7,678	-0.01%
2023/05/22	0	0.00	1	35.60	35.50	-1	7,685	-0.01%
2023/05/16	1	35.10	1	35.00	35.10	0	7,567	0.00%
2023/05/12	0	0.00	1	34.90	34.85	-1	7,513	-0.01%
2023/05/11	5.1	35.45	0	0.00	35.20	5.1	7,470	0.07%
2023/05/10	0	0.00	10	35.55	35.50	-10	7,450	-0.13%
2023/05/08	0	0.00	14	35.90	35.80	-14	7,447	-0.19%
2023/05/04	0	0.00	21	35.45	35.80	-21	7,481	-0.28%
2023/05/02	0	35.65	3.1	35.55	35.50	-3	7,619	-0.04%
2023/04/27	0	0.00	1	35.55	35.50	-1	7,726	-0.01%
2023/04/26	0	0.00	2	35.60	35.65	-2	7,742	-0.03%
2023/04/25	1	36.29	0	0.00	35.40	1	7,724	0.01%
2023/04/24	0	0.00	1	35.25	35.55	-1	7,638	-0.01%
2023/04/21	0	35.15	0	0.00	35.15	0	7,666	0.00%
2023/04/20	2.2	35.11	2	35.05	35.05	0.2	7,657	0.00%
2023/04/19	0.2	35.45	6	35.45	35.45	-5.8	7,673	-0.08%
2023/04/18	1	35.45	4	35.65	35.50	-3	7,615	-0.04%
2023/04/17	0	36.00	0	0.00	35.95	0	7,572	0.00%
2023/04/13	0.3	35.90	1	36.05	35.90	-0.7	7,542	-0.01%
2023/04/12	0	0.00	4	36.00	36.15	-4	7,539	-0.05%
2023/04/10	1	35.45	1	35.75	35.50	0	7,443	0.00%
2023/04/07	0	35.60	8	35.43	35.65	-8	7,407	-0.11%
2023/04/06	0.1	35.34	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	1.5	35.68	0	0.00	35.35	1.5	7,291	0.02%
2023/03/29	0	0.00	1.2	34.90	34.90	-1.2	7,244	-0.02%
2023/03/28	2	35.30	1	35.15	35.20	1	7,227	0.01%
2023/03/23	0	0.00	3	35.73	35.85	-3	7,168	-0.04%
2023/03/22	54	35.87	31.2	35.85	35.95	22.9	7,126	0.32%
2023/03/21	2	35.50	15	35.15	35.65	-13	6,984	-0.19%
2023/03/20	6.1	34.47	24.2	34.49	34.30	-18	6,702	-0.27%
2023/03/17	3	36.35	12.5	36.16	36.25	-9.5	6,127	-0.16%
2023/03/16	13.3	36.14	1	36.95	36.25	12.3	5,954	0.21%
2023/03/15	0.6	38.35	0	0.00	38.35	0.6	4,988	0.01%
2023/03/14	4	42.65	0	0.00	42.60	4	4,968	0.08%
2023/03/13	4	42.98	2	43.00	43.00	2	5,011	0.04%
2023/03/10	2.9	43.43	0	0.00	43.25	2.9	5,008	0.06%
2023/03/09	0	0.00	24	44.15	44.10	-24	4,978	-0.48%
2023/03/08	11	43.94	1	44.00	44.00	10	5,069	0.20%
2023/03/07	0	0.00	2.5	44.04	44.10	-2.5	5,083	-0.05%
2023/03/02	4	43.34	0	0.00	43.30	4	5,100	0.08%
2023/03/01	13	43.83	0	0.00	43.60	13	5,047	0.26%
2023/02/22	5.2	44.01	3	44.15	44.20	2.2	4,838	0.04%
2023/02/21	2	44.28	0	0.00	44.40	2	4,897	0.04%
2023/02/20	4	44.40	0	0.00	44.40	4	5,036	0.08%
2023/02/15	0.1	44.15	6	43.95	44.00	-6	5,355	-0.11%
2023/02/14	0	0.00	5	44.22	44.25	-5	5,390	-0.09%
2023/02/13	0	0.00	24	43.62	44.05	-24	5,538	-0.43%
2023/02/10	0	44.50	0	0.00	44.40	0	5,566	0.00%
2023/02/02	0	0.00	6.1	45.24	45.40	-6.1	5,807	-0.11%
2023/02/01	10	45.05	8	45.04	45.30	2	5,868	0.03%
2023/01/31	21	45.03	0	0.00	44.75	21	6,156	0.34%
2023/01/30	11	44.10	1	43.85	44.70	10	6,185	0.16%
2023/01/17	0	0.00	5.5	43.60	43.90	-5.5	6,144	-0.09%
2023/01/16	6	43.70	0	0.00	43.55	6	6,200	0.10%
2023/01/13	5	43.35	1	43.35	43.35	4	6,238	0.06%
2023/01/11	1	43.36	0	0.00	43.35	1	6,377	0.02%
2023/01/09	0	0.00	2	43.70	43.75	-2	6,410	-0.03%
2022/12/29	2	42.50	0	0.00	42.65	2	7,015	0.03%
2022/12/27	0	43.95	4	44.20	43.90	-4	7,143	-0.06%
2022/12/23	1	43.65	1	43.70	43.65	0	7,254	0.00%
2022/12/22	0	0.00	1	44.50	44.35	-1	7,273	-0.01%
2022/12/20	1	43.10	0	0.00	42.50	1	7,291	0.01%
2022/12/19	0	0.00	1	44.00	44.00	-1	7,328	-0.01%
2022/12/15	1	44.90	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0	0.00	2	45.08	45.00	-2	7,264	-0.03%
2022/12/12	0	0.00	0.4	44.60	44.35	-0.4	7,191	0.00%
2022/12/09	1	44.80	1	44.85	44.85	0	7,209	0.00%
2022/12/08	2.5	44.83	1	44.85	44.50	1.5	7,180	0.02%
2022/12/07	0.1	45.75	10.1	45.95	45.60	-10	7,113	-0.14%
2022/12/05	18	46.74	5	47.30	47.20	13	6,913	0.19%
2022/12/02	2	45.95	15	45.95	45.95	-13	6,853	-0.19%
2022/12/01	0	46.50	1	46.80	46.35	-1	6,845	-0.01%
2022/11/30	0	46.70	0.7	46.60	46.15	-0.7	6,800	-0.01%
2022/11/28	0	0.00	1	45.25	45.25	-1	6,788	-0.01%
2022/11/25	0	45.30	0	0.00	45.35	0	6,849	0.00%
2022/11/24	2	44.45	13	45.00	45.20	-11	6,829	-0.16%
2022/11/23	5	44.38	0	0.00	44.20	5	6,810	0.07%
2022/11/22	2	44.30	0	0.00	43.95	2	6,859	0.03%
2022/11/21	1	44.10	2.1	44.30	44.10	-1.1	6,880	-0.02%
2022/11/18	9	44.46	3	44.40	44.45	6	6,867	0.09%
2022/11/17	1	44.05	0	0.00	43.95	1	6,861	0.01%
2022/11/16	7.1	44.57	10	44.29	44.25	-2.9	6,816	-0.04%
2022/11/15	6	45.10	1	45.10	45.50	5	6,702	0.07%
2022/11/14	6	45.38	0	0.00	45.25	6	6,637	0.09%
2022/11/11	7	44.27	4	44.20	44.65	3	6,548	0.05%
2022/11/10	1	43.30	1	43.40	43.30	0	6,453	0.00%
2022/11/09	10.1	43.80	13	43.70	43.60	-2.9	6,546	-0.04%
2022/11/08	5.1	43.46	8	43.20	43.45	-2.9	6,489	-0.05%
2022/11/04	14	40.50	8	40.00	40.70	6	6,674	0.09%
2022/11/03	0	0.00	3	40.35	40.35	-3	6,784	-0.04%
2022/11/01	3.1	39.80	3	39.95	40.00	0.1	6,873	0.00%
2022/10/31	1	39.60	0	0.00	39.60	1	6,907	0.01%
2022/10/28	2	40.28	7	40.35	40.00	-5	6,976	-0.07%
2022/10/27	20	39.85	3	39.70	40.35	17	7,020	0.24%
2022/10/26	1.1	58.06	3	58.00	58.00	-1.9	6,861	-0.03%
2022/10/25	3	58.67	0	0.00	58.10	3	7,285	0.04%
2022/10/24	1.1	60.02	0	0.00	59.00	1.1	7,298	0.02%
2022/10/21	2.1	60.54	0.1	60.40	60.40	2	7,271	0.03%
2022/10/20	4	58.08	0	0.00	60.50	4	7,414	0.05%
2022/10/19	0	0.00	2	59.50	58.80	-2	7,709	-0.03%
2022/10/18	0	0.00	1	58.90	59.00	-1	8,120	-0.01%
2022/10/13	7.2	56.37	9	55.06	54.70	-1.8	10,220	-0.02%
2022/10/12	1	55.00	1	56.60	56.60	0	9,827	0.00%
2022/10/06	5	51.80	3	52.73	53.10	2	9,659	0.02%
2022/10/04	1	49.00	14	49.45	50.30	-13	9,677	-0.13%
2022/10/03	3	50.70	4	51.50	49.85	-1	9,596	-0.01%
2022/09/30	0.1	50.20	0	0.00	51.40	0.1	9,546	0.00%
2022/09/29	2	51.70	6	51.10	51.40	-4	9,562	-0.04%
2022/09/28	1.1	51.05	1	51.30	50.60	0.1	9,600	0.00%
2022/09/26	1.1	52.34	0	0.00	53.50	1.1	9,574	0.01%
2022/09/22	0.1	56.80	0	0.00	56.50	0.1	9,599	0.00%
2022/09/19	0.1	58.58	0	0.00	58.00	0.1	9,556	0.00%
2022/09/13	0	0.00	1	60.40	60.70	-1	9,604	-0.01%
2022/09/08	0	0.00	0.1	58.50	60.30	-0.1	9,752	0.00%
2022/09/07	0.1	58.80	0	0.00	58.00	0.1	9,759	0.00%
2022/09/02	1.1	59.24	0	0.00	59.20	1.1	9,859	0.01%
2022/09/01	3.1	60.95	0	0.00	61.30	3.1	9,779	0.03%
2022/08/31	2	63.55	0	0.00	63.10	2	9,717	0.02%
2022/08/30	1	63.40	0	0.00	63.40	1	9,714	0.01%
2022/08/29	1	62.40	0	0.00	62.80	1	9,725	0.01%
2022/08/25	1	63.20	0	0.00	62.70	1	9,704	0.01%
2022/08/23	0	0.00	0.1	62.37	61.80	-0.1	9,953	0.00%
2022/08/22	0	63.10	0.1	63.16	63.20	-0.1	10,007	0.00%
2022/08/19	1	62.00	3	62.73	63.00	-2	10,012	-0.02%
2022/08/18	0.2	62.75	3	62.67	63.00	-2.8	10,003	-0.03%
2022/08/17	0	0.00	3	63.37	63.30	-3	9,993	-0.03%
2022/08/16	2	62.60	7	63.33	63.50	-5	9,996	-0.05%
2022/08/15	2.3	64.37	1.6	64.73	64.90	0.7	9,864	0.01%
2022/08/12	0.1	63.30	3	63.20	63.00	-2.9	9,811	-0.03%
2022/08/11	1	64.00	6	62.90	64.50	-5	9,774	-0.05%
2022/08/10	0	61.50	1	61.60	61.50	-1	9,669	-0.01%
2022/08/09	1	59.00	1	59.80	60.00	0	9,575	0.00%
2022/08/08	0	0.00	1	58.10	58.00	-1	9,580	-0.01%
2022/08/05	1	57.50	0	0.00	57.70	1	9,675	0.01%
2022/08/04	0	0.00	2	54.80	56.00	-2	9,803	-0.02%
2022/08/03	1	56.40	3	56.33	56.40	-2	9,749	-0.02%
2022/08/02	3.2	57.73	5	57.50	57.90	-1.8	9,726	-0.02%
2022/08/01	5	55.64	19	56.05	57.90	-14	9,782	-0.14%
2022/07/29	1.2	54.80	0.1	54.80	54.80	1.1	9,333	0.01%
2022/07/28	3	60.73	4	60.80	60.80	-1	9,592	-0.01%
2022/07/27	21.1	60.46	17	60.73	60.80	4.1	9,631	0.04%
2022/07/26	16.1	61.28	19	61.38	61.10	-2.9	9,605	-0.03%
2022/07/25	106	57.49	115	58.13	59.60	-9	9,320	-0.10%	大買/大賣/
2022/07/22	35.3	57.75	32.4	57.78	58.00	2.9	9,034	0.03%
2022/07/21	5.3	59.20	1	59.20	59.20	4.3	8,254	0.05%
2022/07/20	38.6	66.86	4.8	67.47	65.70	33.8	8,214	0.41%
2022/07/18	2	71.40	11.5	71.49	72.80	-9.5	7,758	-0.12%
2022/07/15	15.5	70.90	0.5	71.02	70.90	15	7,754	0.19%
2022/07/14	5	70.62	3	71.30	71.30	2	7,784	0.03%
2022/07/13	0	0.00	7	70.80	71.20	-7	7,796	-0.09%
2022/07/12	6	68.98	2	69.00	69.10	4	7,877	0.05%
2022/07/11	4.1	69.65	0	0.00	69.40	4.1	7,850	0.05%
2022/07/08	11.1	71.54	0	0.00	70.90	11.1	7,817	0.14%
2022/07/07	4	70.23	4	70.98	71.00	0	7,858	0.00%
2022/07/06	1	70.20	20	69.94	69.90	-19	8,040	-0.24%
2022/07/05	10.1	71.60	5	71.90	71.40	5.1	8,002	0.06%
2022/07/04	0.2	70.93	5	71.18	71.40	-4.9	7,999	-0.06%
2022/07/01	10.2	71.00	10	71.19	70.30	0.2	8,025	0.00%
2022/06/30	0	0.00	3	73.40	73.40	-3	7,927	-0.04%
2022/06/29	5	74.80	0	0.00	74.80	5	7,915	0.06%
2022/06/28	0	0.00	1	74.90	74.80	-1	7,956	-0.01%
2022/06/27	2	74.75	4.1	75.50	75.50	-2.1	8,050	-0.03%
2022/06/24	0	0.00	2	74.90	74.50	-2	8,124	-0.02%
2022/06/23	1.1	72.81	0	0.00	72.70	1.1	8,146	0.01%
2022/06/22	1	74.60	2.1	72.72	72.70	-1.1	8,246	-0.01%
2022/06/20	0.4	73.65	0	0.00	72.60	0.4	8,320	0.00%
2022/06/17	21	74.53	0	0.00	74.30	21	8,386	0.25%
2022/06/16	5	77.26	4	75.70	75.70	1	8,421	0.01%
2022/06/14	4.1	74.91	0	0.00	77.30	4.1	8,740	0.05%
2022/06/13	17	76.74	0	0.00	75.70	17	8,821	0.19%
2022/06/10	0	0.00	2	78.50	78.50	-2	8,757	-0.02%
2022/06/09	0	0.00	6.8	78.35	78.40	-6.8	8,756	-0.08%
2022/06/08	1	77.80	5	77.90	77.90	-4	8,770	-0.05%
2022/06/07	9	77.80	0	0.00	77.80	9	8,799	0.10%
2022/06/02	1	76.00	5	76.20	76.20	-4	8,997	-0.04%
2022/06/01	1.6	76.18	0	0.00	76.10	1.6	9,142	0.02%
2022/05/31	3.2	75.12	3	75.87	77.10	0.2	9,138	0.00%
2022/05/30	1	74.90	20	74.75	75.00	-19	9,004	-0.21%
2022/05/27	0	0.00	4	72.80	72.80	-4	8,955	-0.04%
2022/05/26	0	0.00	24.2	72.77	72.00	-24.2	9,021	-0.27%
2022/05/24	2	71.70	0	0.00	71.70	2	9,462	0.02%
2022/05/23	5	72.90	0	0.00	72.70	5	9,605	0.05%
2022/05/19	14	71.94	0	0.00	71.90	14	9,872	0.14%
2022/05/17	0	0.00	1	71.00	71.30	-1	9,881	-0.01%
2022/05/16	32.2	70.29	13	70.16	70.20	19.2	9,838	0.20%
2022/05/13	14.2	70.76	9	71.17	71.50	5.2	9,759	0.05%
2022/05/12	0.9	70.95	1.8	70.33	69.80	-0.9	9,667	-0.01%
2022/05/11	3.1	73.91	1	73.40	73.40	2.1	9,487	0.02%
2022/05/10	5.1	73.09	3	73.70	74.30	2.1	9,478	0.02%
2022/05/09	25.2	75.22	11	74.18	74.00	14.2	9,401	0.15%
2022/05/06	11.2	76.24	1	75.90	76.40	10.2	9,293	0.11%
2022/05/05	15.1	77.61	17	77.68	77.70	-1.9	9,294	-0.02%
2022/05/04	3.1	80.08	4	80.30	80.30	-0.9	8,937	-0.01%
2022/05/03	11	78.81	8.5	79.70	79.60	2.5	8,877	0.03%
2022/04/29	10	78.00	15	78.26	78.30	-5	8,755	-0.06%
2022/04/28	21.3	77.88	24	77.48	77.50	-2.7	8,743	-0.03%
2022/04/27	49.1	78.13	45	77.68	78.90	4.1	8,590	0.05%
2022/04/25	0	67.00	0	0.00	67.80	0	7,794	0.00%
2022/04/22	2	69.30	2	69.10	69.10	0	7,749	0.00%
2022/04/21	0.2	70.20	0	0.00	69.90	0.2	7,781	0.00%
2022/04/20	0.2	70.30	0	0.00	70.30	0.2	7,799	0.00%
2022/04/19	1	70.50	6	70.45	70.20	-5	7,905	-0.06%
2022/04/18	2	69.81	18	71.20	69.80	-16	8,173	-0.20%
2022/04/15	1	72.60	1	72.50	72.50	0	8,063	0.00%
2022/04/14	0	74.40	0	0.00	73.80	0	8,033	0.00%
2022/04/13	1.2	74.37	1	74.40	74.30	0.2	8,065	0.00%
2022/04/12	12.1	74.39	0	0.00	73.20	12.1	8,002	0.15%
2022/04/11	1	77.60	0	0.00	77.80	1	7,785	0.01%
2022/04/08	0	0.00	5	79.08	79.10	-5	7,767	-0.06%
2022/04/07	0	78.50	0	0.00	77.50	0	7,746	0.00%
2022/04/06	0	78.90	0	0.00	79.80	0	7,673	0.00%
2022/03/31	0.2	79.30	1.4	79.36	79.30	-1.2	7,628	-0.02%
2022/03/30	0	0.00	1.1	79.19	79.10	-1.1	7,624	-0.01%
2022/03/29	11	77.68	7	78.80	79.20	4	7,527	0.05%
2022/03/28	2	76.20	11	76.29	77.20	-9	7,434	-0.12%
2022/03/25	1	76.90	0.1	76.30	77.20	0.9	7,414	0.01%
2022/03/23	1	73.80	6	74.32	74.90	-5	7,250	-0.07%
2022/03/22	0	0.00	6	73.00	73.60	-6	7,157	-0.08%
2022/03/16	5.1	70.16	1.1	69.70	70.10	4	6,737	0.06%
2022/03/11	0.1	71.30	0	0.00	72.10	0.1	6,614	0.00%
2022/03/10	0	0.00	9	71.97	71.90	-9	6,630	-0.14%
2022/03/09	2	69.05	1	69.20	69.90	1	6,627	0.02%
2022/03/08	14	69.01	3	67.73	67.60	11	6,590	0.17%
2022/03/07	1	71.10	5.4	71.67	70.60	-4.4	6,421	-0.07%
2022/03/03	0	0.00	5	73.90	73.60	-5	6,550	-0.08%
2022/03/01	1	71.60	0	0.00	72.00	1	6,599	0.02%
2022/02/25	1.1	72.75	2	71.26	71.60	-1	6,532	-0.02%
2022/02/24	8	72.81	3.1	71.55	71.50	4.9	6,388	0.08%
2022/02/23	2.1	74.11	18	74.13	74.40	-15.9	6,141	-0.26%
2022/02/22	8	71.25	0	0.00	71.80	8	6,098	0.13%
2022/02/21	1	71.90	2.1	69.91	71.90	-1.1	5,982	-0.02%
2022/02/18	0	0.00	5	69.00	69.90	-5	5,863	-0.09%
2022/02/17	2	69.00	12.9	69.00	68.80	-10.9	5,808	-0.19%
2022/02/16	0.2	68.00	0	0.00	67.80	0.2	5,947	0.00%
2022/02/15	7	67.57	0.2	67.80	67.50	6.8	6,047	0.11%
2022/02/14	2	67.80	1.5	67.60	67.50	0.5	6,087	0.01%
2022/02/11	10.4	68.64	1	68.80	68.90	9.4	6,110	0.15%
2022/02/10	0.3	68.03	6	68.03	68.80	-5.7	6,203	-0.09%
2022/02/09	1	67.50	10.4	68.03	67.70	-9.4	6,179	-0.15%
2022/02/08	1	68.40	1	67.70	67.70	0	6,283	0.00%
2022/02/07	0.2	67.10	8	66.36	67.20	-7.8	6,266	-0.13%
2022/01/25	4.2	63.52	0	0.00	63.40	4.2	6,480	0.06%
2022/01/24	2	63.05	0	0.00	64.40	2	6,577	0.03%
2022/01/21	3	65.17	1.2	65.35	64.80	1.8	6,731	0.03%
2022/01/20	3.1	65.58	3	66.00	66.30	0.1	6,874	0.00%
2022/01/19	2	66.20	0	0.00	66.00	2	7,402	0.03%
2022/01/18	0.1	66.90	22.4	67.27	67.00	-22.3	7,750	-0.29%
2022/01/14	5.2	67.07	1	66.40	66.00	4.2	8,057	0.05%
2022/01/13	0	0.00	2	66.60	67.00	-2	8,087	-0.02%
2022/01/12	5	66.10	4.2	66.31	66.50	0.9	8,079	0.01%
2022/01/11	6	66.68	6	66.90	67.00	0	7,972	0.00%
2022/01/10	1	63.30	1	62.90	63.90	0	7,738	0.00%
2022/01/07	0.1	63.30	1	63.00	62.80	-1	7,732	-0.01%
2022/01/06	2	63.75	0.4	63.70	63.60	1.6	7,738	0.02%
2022/01/05	0.1	63.10	1	63.10	63.10	-0.9	7,746	-0.01%
2022/01/04	1	63.00	0	0.00	63.20	1	7,864	0.01%
2021/12/30	2	63.60	0	0.00	63.80	2	7,940	0.03%
2021/12/29	0	0.00	7	63.00	63.50	-7	8,031	-0.09%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/24	0	0.00	1	63.60	63.30	-1	8,294	-0.01%
2021/12/17	3	61.40	0	0.00	61.30	3	9,432	0.03%
2021/12/14	0.1	61.90	2.6	61.10	61.00	-2.5	10,919	-0.02%
2021/12/13	3.1	62.53	4	62.50	61.60	-1	11,008	-0.01%
2021/12/09	1	64.20	0	0.00	64.00	1	11,358	0.01%
2021/12/08	36	64.49	16	64.20	64.10	20	11,789	0.17%
2021/12/07	3	64.27	0	0.00	64.40	3	12,028	0.02%
2021/12/06	2	62.80	0	0.00	63.00	2	12,160	0.02%
2021/12/03	1	63.50	0	0.00	63.40	1	12,276	0.01%
2021/12/02	4	63.80	0	0.00	63.70	4	12,428	0.03%
2021/12/01	1	64.00	4	63.88	64.80	-3	12,676	-0.02%
2021/11/29	0	0.00	7	63.60	63.80	-7	12,668	-0.06%
2021/11/26	3.3	64.80	28	65.56	64.90	-24.7	12,667	-0.19%
2021/11/25	0.3	66.90	11	66.91	66.70	-10.8	12,678	-0.08%
2021/11/24	0	0.00	3	66.70	66.90	-3	12,709	-0.02%
2021/11/23	0.1	66.70	3	67.00	66.50	-2.9	12,738	-0.02%
2021/11/22	0.1	67.00	7	66.96	66.70	-6.9	12,707	-0.05%
2021/11/19	1	67.30	2.1	67.21	67.10	-1.1	12,660	-0.01%
2021/11/18	4	68.85	1.1	68.62	68.70	2.9	12,521	0.02%
2021/11/17	2	68.55	6	68.50	68.90	-4	12,501	-0.03%
2021/11/15	2.2	69.59	5	69.78	69.00	-2.8	12,470	-0.02%
2021/11/12	10	67.31	5	67.32	68.50	5	12,312	0.04%
2021/11/11	8.1	66.73	28.2	66.52	66.70	-20.1	12,278	-0.16%
2021/11/10	0.5	67.00	0	0.00	66.80	0.5	12,311	0.00%
2021/11/09	0.3	66.70	10.5	66.98	67.50	-10.2	12,330	-0.08%
2021/11/08	0.3	67.17	0	0.00	67.50	0.3	12,253	0.00%
2021/11/05	1.3	67.33	0	0.00	67.00	1.3	12,270	0.01%
2021/11/04	31	68.47	29	69.80	68.50	2	12,132	0.02%
2021/11/03	3	69.40	2	70.00	69.60	1	12,059	0.01%
2021/11/02	6.2	69.64	20.5	68.37	68.20	-14.3	11,962	-0.12%
2021/11/01	1	70.50	25.3	71.03	70.90	-24.3	11,713	-0.21%
2021/10/29	17	71.46	2.5	71.32	70.90	14.5	11,593	0.13%
2021/10/28	9	69.79	8	69.84	69.90	1	11,409	0.01%
2021/10/27	10	68.40	22.6	69.59	69.90	-12.6	11,209	-0.11%
2021/10/26	6	66.91	3.3	64.96	67.20	2.7	10,637	0.03%
2021/10/25	0	0.00	0.1	60.90	61.90	-0.1	10,289	0.00%
2021/10/22	2.3	59.76	1	60.20	60.80	1.3	10,202	0.01%
2021/10/21	0	58.10	4	58.10	58.20	-4	10,106	-0.04%
2021/10/20	0	0.00	1	56.90	57.30	-1	10,103	-0.01%
2021/10/19	1	56.40	0	0.00	57.00	1	10,262	0.01%
2021/10/18	2	56.15	1	56.60	56.40	1	10,314	0.01%
2021/10/15	1	55.10	1	54.90	55.20	0	10,382	0.00%
2021/10/14	1	54.80	3	55.10	54.50	-2	10,443	-0.02%
2021/10/13	2.3	54.33	1	54.50	54.80	1.3	10,588	0.01%
2021/10/12	3	55.63	0	0.00	55.30	3	10,583	0.03%
2021/10/08	0.2	56.70	1	57.30	56.80	-0.8	10,518	-0.01%
2021/10/07	1	55.70	1	55.80	56.40	0	10,529	0.00%
2021/10/05	1.1	54.83	4	55.40	56.00	-2.9	10,724	-0.03%
2021/10/04	0	0.00	8	55.60	55.30	-8	10,856	-0.07%
2021/10/01	2.2	56.25	6	56.10	56.00	-3.8	11,058	-0.03%
2021/09/30	4	57.63	0	0.00	57.40	4	11,098	0.04%
2021/09/29	0.1	57.90	7.3	57.82	57.40	-7.2	11,014	-0.07%
2021/09/28	3.1	57.66	3	57.40	57.90	0.1	10,929	0.00%
2021/09/27	5.2	56.75	8	56.40	56.10	-2.8	10,701	-0.03%
2021/09/24	20.2	59.86	9	60.08	59.80	11.2	10,230	0.11%
2021/09/23	22.6	61.14	17	61.08	61.10	5.6	9,950	0.06%
2021/09/22	12.1	82.14	13	82.18	82.30	-0.9	9,324	-0.01%
2021/09/17	3	84.67	7	84.24	85.00	-4	9,002	-0.04%
2021/09/16	4	83.88	5	83.78	83.90	-1	8,754	-0.01%
2021/09/15	8	84.35	0.1	84.50	84.60	7.9	8,643	0.09%
2021/09/14	16.5	81.62	0.1	83.10	83.50	16.4	8,435	0.19%
2021/09/13	15.9	81.69	4	82.00	81.50	11.9	8,187	0.15%
2021/09/10	13	80.05	4	80.00	81.20	9	7,808	0.12%
2021/09/09	4	75.28	5	75.66	78.50	-1	7,588	-0.01%
2021/09/08	2.5	75.26	13	75.05	75.10	-10.5	7,397	-0.14%
2021/09/07	4	75.00	0	0.00	76.10	4	7,242	0.06%
2021/09/06	20	74.19	21	73.56	73.60	-1	7,053	-0.01%
2021/09/03	5	69.80	0	0.00	69.90	5	6,790	0.07%
2021/09/02	6	69.72	0	0.00	69.40	6	6,743	0.09%
2021/09/01	5.2	71.08	0.1	69.50	71.30	5.1	6,592	0.08%
2021/08/31	0	0.00	1	68.20	69.30	-1	6,396	-0.02%
2021/08/30	1	67.10	8	67.60	67.60	-7	6,261	-0.11%
2021/08/27	1	66.30	10.8	66.29	66.90	-9.8	6,208	-0.16%
2021/08/24	1	64.60	0	0.00	64.80	1	6,142	0.02%
2021/08/23	5	64.60	1	64.90	64.80	4	6,169	0.06%
2021/08/19	4	64.28	0	0.00	63.60	4	6,197	0.06%
2021/08/18	1	63.50	0	0.00	65.40	1	6,155	0.02%
2021/08/17	9	64.99	4	63.50	63.50	5	6,094	0.08%
2021/08/16	12	66.29	9	65.73	65.90	3	6,041	0.05%
2021/08/13	5	67.14	8	67.54	67.80	-3	5,959	-0.05%
2021/08/12	1	66.00	1	66.50	67.00	0	5,897	0.00%
2021/08/11	2	65.15	12	65.52	65.30	-10	5,920	-0.17%
2021/08/10	2	64.75	0	0.00	64.50	2	5,951	0.03%
2021/08/09	8	64.73	2	65.00	64.90	6	6,139	0.10%
2021/08/06	15.8	64.51	0	0.00	64.70	15.8	6,274	0.25%
2021/08/04	1	65.00	0	0.00	65.00	1	6,738	0.01%
2021/08/03	0	0.00	1	63.90	64.30	-1	6,917	-0.01%
2021/07/28	13	60.78	5	61.00	61.40	8	7,070	0.11%
2021/07/27	7.6	63.12	0	0.00	62.10	7.6	7,230	0.11%
2021/07/26	4.1	65.44	2	64.80	64.80	2.1	7,176	0.03%
2021/07/23	12	65.82	9	66.27	66.40	3	7,135	0.04%
2021/07/22	1	65.00	6	64.82	65.00	-5	6,977	-0.07%
2021/07/21	0	64.90	0	0.00	65.10	0	6,938	0.00%
2021/07/20	0	66.30	30	65.61	65.80	-30	6,906	-0.43%
2021/07/19	0	0.00	1	68.00	66.60	-1	6,888	-0.01%
2021/07/13	1	65.00	0	0.00	64.00	1	7,001	0.01%
2021/07/12	0.1	63.80	0	0.00	65.40	0.1	6,962	0.00%
2021/07/09	17	62.53	4	62.63	62.90	13	6,865	0.19%
2021/07/08	0	0.00	11	62.00	62.90	-11	6,744	-0.16%
2021/07/07	2	58.80	12	59.23	59.10	-10	6,524	-0.15%
2021/07/06	0	0.00	2	56.80	56.80	-2	6,403	-0.03%
2021/07/05	1	56.90	0	0.00	56.70	1	6,492	0.02%
2021/07/02	3	56.60	0	0.00	56.40	3	6,586	0.05%
2021/07/01	0	56.80	1	57.10	56.60	-1	6,649	-0.01%
2021/06/30	7.1	56.55	0	0.00	56.60	7.1	6,742	0.10%
2021/06/29	6	57.15	1	56.70	56.70	5	6,807	0.07%
2021/06/28	5	57.40	0	0.00	57.60	5	6,848	0.07%
2021/06/25	2	54.90	0	0.00	54.80	2	6,779	0.03%
2021/06/24	6	54.45	0	0.00	54.20	6	7,383	0.08%
2021/06/22	1	53.90	0	0.00	53.80	1	7,489	0.01%
2021/06/18	8	53.30	0	0.00	54.00	8	7,566	0.11%
2021/06/16	1	53.60	0	0.00	53.40	1	7,669	0.01%
2021/06/11	2	53.20	5	52.80	53.20	-3	7,884	-0.04%
2021/06/10	0	0.00	1	52.10	52.30	-1	7,938	-0.01%
2021/06/07	11	51.95	0	0.00	52.20	11	8,253	0.13%
2021/06/03	0	0.00	1	52.50	52.70	-1	8,488	-0.01%
2021/06/02	2	52.60	0	0.00	52.50	2	8,578	0.02%
2021/05/31	1	52.60	0	0.00	52.50	1	8,689	0.01%
2021/05/28	1	52.50	2	52.35	52.40	-1	8,738	-0.01%
2021/05/25	0	0.00	1	51.50	51.70	-1	8,879	-0.01%
2021/05/24	3	51.23	1	51.50	51.50	2	8,946	0.02%
2021/05/20	3	51.10	0	0.00	51.00	3	9,068	0.03%
2021/05/19	4	51.60	0	0.00	51.20	4	9,040	0.04%
2021/05/18	4	50.33	3	50.67	51.00	1	9,037	0.01%
2021/05/17	5	48.96	0	0.00	48.45	5	8,988	0.06%
2021/05/14	7	51.83	2	51.55	51.00	5	8,783	0.06%
2021/05/13	1	49.60	0	0.00	49.85	1	8,642	0.01%
2021/05/12	1	52.90	15.1	52.57	50.20	-14.1	8,526	-0.16%
2021/05/10	7	53.99	0	0.00	54.60	7	7,961	0.09%
2021/05/07	0	0.00	1	53.30	53.50	-1	7,907	-0.01%
2021/05/06	1	53.30	0	0.00	53.00	1	7,904	0.01%
2021/05/05	2	52.40	0	0.00	52.50	2	7,852	0.03%
2021/05/04	1	51.80	0	0.00	52.20	1	7,773	0.01%
2021/05/03	3	53.60	0.9	53.00	53.10	2.1	7,497	0.03%
2021/04/29	3	53.30	2	53.30	53.10	1	7,427	0.01%
2021/04/28	0	0.00	2.5	53.70	53.70	-2.5	7,378	-0.03%
2021/04/27	0	53.80	0	0.00	54.10	0	7,421	0.00%
2021/04/26	0	0.00	0.5	54.40	54.30	-0.5	7,393	-0.01%
2021/04/23	0	0.00	15	52.57	53.20	-15	7,335	-0.20%
2021/04/22	2	54.50	2	53.00	52.70	0	7,311	0.00%
2021/04/21	0	0.00	0.1	53.70	54.10	-0.1	7,133	0.00%
2021/04/20	10	52.95	5	53.10	53.10	5	7,055	0.07%
2021/04/19	7	52.80	1	53.10	53.10	6	7,025	0.09%
2021/04/16	2	51.19	0	0.00	51.40	2	6,894	0.03%
2021/04/15	7	50.06	3	50.10	50.10	4	6,783	0.06%
2021/04/14	6	49.39	0	0.00	49.55	6	6,728	0.09%
2021/04/13	1	50.30	1	50.10	49.85	0	6,716	0.00%
2021/04/08	1	49.90	0	0.00	49.80	1	6,544	0.02%
2021/04/07	3	50.10	1.3	50.02	50.00	1.7	6,455	0.03%
2021/04/06	1	50.00	1	49.95	50.00	0	6,395	0.00%
2021/04/01	1	49.45	2	49.80	49.60	-1	6,285	-0.02%
2021/03/30	0	0.00	1	48.90	48.90	-1	6,036	-0.02%
2021/03/29	12.3	48.35	3	49.23	48.85	9.3	5,902	0.16%
2021/03/25	1	45.10	0	0.00	45.20	1	5,226	0.02%
2021/03/19	2	44.50	0	0.00	44.55	2	4,970	0.04%
2021/03/18	1	45.25	0	0.00	45.15	1	4,895	0.02%
2021/03/17	0	0.00	2	45.20	45.30	-2	4,839	-0.04%
2021/03/16	0	0.00	1	44.30	44.40	-1	4,730	-0.02%
2021/03/12	1	43.35	0	0.00	43.30	1	4,930	0.02%
2021/03/11	0	0.00	0.3	43.70	43.80	-0.3	4,909	-0.01%
2021/03/09	2	43.15	14	43.34	43.50	-12	4,695	-0.26%
2021/03/08	0	0.00	14	42.58	42.75	-14	4,623	-0.30%
2021/03/02	1	41.70	1	42.15	41.60	0	4,714	0.00%
2021/02/26	3	41.55	1.2	41.57	41.70	1.8	4,687	0.04%
2021/02/22	2	41.15	0	0.00	41.20	2	4,583	0.04%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/02/05	0	0.00	1	39.55	39.50	-1	4,506	-0.02%
2021/02/04	0	0.00	0	39.25	39.45	0	4,576	0.00%
2021/02/01	0	0.00	30	38.70	38.80	-30	4,840	-0.62%
2021/01/29	5	39.00	0.2	39.00	38.75	4.8	4,864	0.10%
2021/01/28	6	39.21	0	0.00	39.25	6	4,838	0.12%
2021/01/21	0	0.00	1	39.35	39.50	-1	5,016	-0.02%
2021/01/20	0	0.00	0.1	39.65	39.35	-0.1	5,139	0.00%
2021/01/19	0.1	40.10	2	40.05	40.00	-1.9	5,446	-0.03%
2021/01/15	0	0.00	1	40.15	40.25	-1	5,380	-0.02%
2021/01/13	1	40.60	0	0.00	40.70	1	5,365	0.02%
2021/01/12	1	40.50	8	40.90	40.50	-7	5,374	-0.13%
2021/01/08	2	40.30	0	0.00	40.35	2	5,361	0.04%
2021/01/07	1	40.30	3	40.30	40.25	-2	5,373	-0.04%
2021/01/06	5	40.70	0	0.00	40.20	5	5,376	0.09%
2021/01/05	0	0.00	2.2	40.89	40.70	-2.2	5,327	-0.04%
2021/01/04	0	0.00	1	40.75	40.70	-1	5,346	-0.02%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/24	0	0.00	5	40.61	40.60	-5	5,530	-0.09%
2020/12/23	1	40.10	0	0.00	40.10	1	5,534	0.02%
2020/12/22	5	40.45	0	0.00	40.25	5	5,545	0.09%
2020/12/17	1	40.40	1	40.60	40.75	0	5,590	0.00%
2020/12/16	0	0.00	5	40.90	40.75	-5	5,582	-0.09%
2020/12/11	0	0.00	0.5	40.55	40.55	-0.5	5,568	-0.01%
2020/12/09	9	40.29	15	40.55	40.40	-6	5,490	-0.11%
2020/12/07	0	0.00	11	41.76	41.75	-11	5,223	-0.21%
2020/12/04	1	41.60	1	41.65	41.55	0	5,175	0.00%
2020/12/03	5	41.35	20	41.34	41.45	-15	5,148	-0.29%
2020/12/02	5	41.45	0	0.00	41.25	5	5,134	0.10%
2020/12/01	5	41.50	2	41.75	41.65	3	5,124	0.06%
2020/11/30	1	42.10	5	41.80	42.05	-4	5,073	-0.08%
2020/11/27	2	40.95	21	41.39	41.35	-19	4,872	-0.39%
2020/11/25	1	40.85	5	40.85	40.80	-4	5,174	-0.08%
2020/11/24	3	41.03	0	0.00	41.00	3	5,340	0.06%
2020/11/23	5	41.41	28	41.45	41.30	-23	5,495	-0.42%
2020/11/19	11	41.45	6	41.23	41.40	5	5,590	0.09%
2020/11/18	0	0.00	5	40.90	40.95	-5	5,553	-0.09%
2020/11/17	0	0.00	3	40.90	40.85	-3	5,622	-0.05%
2020/11/16	10	40.84	22	40.77	40.80	-12	5,871	-0.20%
2020/11/13	5	40.67	0	0.00	40.70	5	6,573	0.08%
2020/11/12	3	41.00	0	0.00	40.85	3	6,742	0.04%
2020/11/11	7	41.10	8	41.09	41.40	-1	6,913	-0.01%
2020/11/10	13	40.79	11	40.61	40.65	2	6,835	0.03%
2020/11/09	0	0.00	1	40.35	40.20	-1	6,776	-0.01%
2020/11/06	1	40.15	2	40.43	40.05	-1	6,781	-0.01%
2020/11/05	0	0.00	5	40.34	40.25	-5	6,780	-0.07%
2020/11/04	3	39.88	0	0.00	40.00	3	6,756	0.04%
2020/11/03	10	40.10	3	40.07	40.05	7	6,766	0.10%
2020/11/02	0	0.00	1	39.55	39.70	-1	6,788	-0.01%
2020/10/30	8	40.03	1	40.45	39.50	7	6,796	0.10%
2020/10/29	3	39.92	1.3	40.01	40.05	1.7	6,757	0.03%
2020/10/28	6	40.73	1	40.45	40.55	5	6,752	0.07%
2020/10/27	0	0.00	14	39.94	41.05	-14	6,679	-0.21%
2020/10/26	0	0.00	1	39.00	38.75	-1	6,324	-0.02%
2020/10/23	5	38.72	0	0.00	38.70	5	6,412	0.08%
2020/10/22	0	0.00	6	38.78	38.85	-6	6,459	-0.09%
2020/10/19	3	38.55	0	0.00	38.55	3	6,523	0.05%
2020/10/15	8	38.54	0	0.00	38.55	8	6,509	0.12%
2020/10/14	0	0.00	2	38.95	38.95	-2	6,508	-0.03%
2020/10/13	0	0.00	19	38.99	38.95	-19	6,644	-0.29%
2020/10/08	10	39.30	0	0.00	39.30	10	6,856	0.15%
2020/09/29	0	0.00	5	38.79	38.85	-5	6,951	-0.07%
2020/09/25	1	39.20	0	0.00	39.30	1	6,921	0.01%
2020/09/24	3	39.52	0	0.00	39.40	3	6,959	0.04%
2020/09/18	0	0.00	1	41.65	41.70	-1	7,052	-0.01%
2020/09/09	0	0.00	3	41.05	41.40	-3	7,137	-0.04%
2020/09/08	0	0.00	1	41.35	41.40	-1	7,177	-0.01%
2020/09/07	0	0.00	1	41.70	41.45	-1	7,272	-0.01%
2020/09/03	1	41.80	1	41.80	41.80	0	7,475	0.00%
2020/09/02	0	0.00	1	41.55	41.45	-1	7,464	-0.01%
2020/09/01	2	42.05	0	0.00	41.85	2	7,474	0.03%
2020/08/31	4	42.49	2	43.20	43.20	2	7,377	0.03%
2020/08/28	30	42.25	4	41.80	42.20	26	7,189	0.36%
2020/08/27	1	40.20	1	40.10	40.05	0	7,080	0.00%
2020/08/26	1.2	39.25	30	39.29	39.35	-28.8	6,946	-0.41%
2020/08/25	0.5	39.30	1	39.10	39.00	-0.5	6,912	-0.01%
2020/08/24	2	38.33	0	0.00	37.85	2	6,825	0.03%
2020/08/21	0	0.00	5	38.20	38.25	-5	6,772	-0.07%
2020/08/20	13	37.85	4	37.79	37.45	9	6,713	0.13%
2020/08/19	66	37.35	18	38.66	39.05	48	6,444	0.74%
2020/08/18	2	54.40	1	54.50	54.70	1	5,689	0.02%
2020/08/17	1	53.40	1.7	54.26	54.40	-0.7	5,504	-0.01%
2020/08/14	2	53.10	0	0.00	53.10	2	5,306	0.04%
2020/08/13	3	53.23	3	52.90	53.40	0	5,255	0.00%
2020/08/12	0	0.00	10	52.80	53.00	-10	5,247	-0.19%
2020/08/11	1	53.00	0	0.00	52.70	1	5,238	0.02%
2020/08/10	2	53.20	0	0.00	53.30	2	5,258	0.04%
2020/08/07	1	52.90	2	53.25	53.00	-1	5,258	-0.02%
2020/08/06	0	0.00	1	53.60	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	7	53.00	53.00	-7	5,195	-0.13%
2020/08/04	2	52.00	0	0.00	52.20	2	5,175	0.04%
2020/08/03	0	0.00	3	52.13	52.20	-3	5,146	-0.06%
2020/07/31	0	0.00	2	51.40	50.80	-2	5,063	-0.04%
2020/07/30	1	49.60	0	0.00	50.10	1	5,001	0.02%
2020/07/29	1	49.40	2	49.25	49.50	-1	4,963	-0.02%
2020/07/28	5	47.00	0	0.00	47.00	5	4,892	0.10%
2020/07/27	1	47.15	0	0.00	46.40	1	4,893	0.02%
2020/07/24	0	0.00	2	48.55	48.50	-2	4,848	-0.04%
2020/07/22	1	50.00	0	0.00	49.90	1	4,941	0.02%
2020/07/16	0	0.00	5	51.50	51.20	-5	4,761	-0.11%
2020/07/15	12	54.03	12	53.73	53.80	0	4,637	0.00%
2020/07/13	10	53.50	0	0.00	53.60	10	4,460	0.22%
2020/07/10	7	53.23	0	0.00	53.00	7	4,428	0.16%
2020/07/09	1	54.40	0	0.00	54.30	1	4,373	0.02%
2020/07/08	0.2	54.20	0	0.00	54.60	0.2	4,335	0.00%
2020/07/07	5	54.00	0	0.00	54.20	5	4,296	0.12%
2020/07/06	1	54.00	0	0.00	54.10	1	4,287	0.02%
2020/07/03	0	0.00	2	53.45	53.50	-2	4,273	-0.05%
2020/06/24	1	50.50	0	0.00	50.60	1	4,515	0.02%
2020/06/23	0	0.00	1	50.40	50.60	-1	4,522	-0.02%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/17	0	0.00	1	49.75	49.85	-1	4,584	-0.02%
2020/06/16	1	50.70	0	0.00	50.20	1	4,617	0.02%
2020/06/15	3	50.23	2	49.90	49.95	1	4,641	0.02%
2020/06/12	2	49.63	2	49.15	49.80	0	4,626	0.00%
2020/06/11	9	51.24	24	50.11	50.10	-15	4,573	-0.33%
2020/06/05	0	0.00	3	48.52	48.75	-3	4,314	-0.07%
2020/06/04	6	48.17	0	0.00	48.20	6	4,284	0.14%
2020/06/03	12	48.50	2	48.23	48.30	10	4,290	0.23%
2020/06/02	0	0.00	2	47.13	47.30	-2	4,169	-0.05%
2020/05/29	2	45.60	0	0.00	45.70	2	4,059	0.05%
2020/05/27	4	46.00	1	45.70	46.10	3	3,962	0.08%
2020/05/26	1	45.55	0	0.00	45.75	1	3,934	0.03%
2020/05/25	0	0.00	1	44.90	45.30	-1	3,901	-0.03%
2020/05/21	0	0.00	1	45.90	45.80	-1	3,845	-0.03%
2020/05/20	2	45.00	0	0.00	45.00	2	3,794	0.05%
2020/05/19	1	45.20	1	45.20	45.25	0	3,756	0.00%
2020/05/14	6	43.75	0	0.00	43.65	6	3,569	0.17%
2020/05/12	3	43.95	0	0.00	43.85	3	3,524	0.09%
2020/05/11	2	44.30	0	0.00	44.30	2	3,489	0.06%
2020/04/30	18	44.68	0	0.00	44.60	18	3,406	0.53%
2020/04/29	0	0.00	1	44.70	44.65	-1	3,369	-0.03%
2020/04/28	10	43.20	0	0.00	43.95	10	3,313	0.30%
2020/04/27	0	0.00	6	42.80	42.75	-6	3,294	-0.18%
2020/04/24	0	0.00	1	41.90	41.70	-1	3,219	-0.03%
2020/04/22	1	41.30	8	41.25	41.55	-7	3,177	-0.22%
2020/04/15	0	0.00	10	41.95	41.95	-10	3,021	-0.33%
2020/04/13	0	0.00	17	41.25	41.25	-17	2,954	-0.58%
2020/04/10	1	41.30	0	0.00	41.45	1	2,942	0.03%
2020/04/08	0	0.00	56	41.57	41.75	-56	2,875	-1.95%
2020/04/07	20	41.35	20	41.45	41.30	0	2,832	0.00%
2020/04/06	102	42.15	15	42.12	41.95	87	2,735	3.18%	大買/
2020/04/01	5	42.00	1	41.85	42.00	4	2,553	0.16%
2020/03/27	2	34.90	0	0.00	34.80	2	2,431	0.08%
2020/03/26	1	33.80	0	0.00	33.75	1	2,530	0.04%
2020/03/25	1	33.10	0	0.00	33.40	1	2,631	0.04%
2020/03/24	1	31.55	3	31.13	31.45	-2	2,628	-0.08%
2020/03/23	3	30.10	2	30.05	30.10	1	2,638	0.04%
2020/03/20	8	31.12	0	0.00	31.20	8	2,635	0.30%
2020/03/19	0	0.00	3	31.18	30.10	-3	2,616	-0.11%
2020/03/18	7	34.01	0	0.00	33.40	7	2,512	0.28%
2020/03/11	0	0.00	5	40.65	40.70	-5	2,278	-0.22%
2020/03/06	1	41.90	0	0.00	41.75	1	2,220	0.05%
2020/02/20	5	42.75	0	0.00	42.70	5	2,404	0.21%
2020/02/13	0	0.00	1	42.80	42.75	-1	2,708	-0.04%
2020/02/12	0	0.00	2	42.55	42.60	-2	2,724	-0.07%
2020/02/10	1.2	41.58	0	0.00	42.00	1.2	2,754	0.04%
2020/02/06	0	0.00	1	42.50	42.70	-1	2,780	-0.04%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	41.05	18	41.10	41.60	-17	2,743	-0.62%
2020/01/31	0	0.00	4	42.50	42.45	-4	2,736	-0.15%
2020/01/30	1	43.45	0	0.00	42.10	1	2,738	0.04%
2020/01/17	1	44.95	0	0.00	44.95	1	2,685	0.04%
2020/01/14	2	45.40	0	0.00	45.25	2	2,790	0.07%
2020/01/06	2	44.65	0	0.00	44.60	2	2,928	0.07%
2020/01/03	0	0.00	1	45.15	45.10	-1	2,925	-0.03%
2020/01/02	0	0.00	1	45.15	45.15	-1	2,945	-0.03%
2019/12/19	2	44.45	1	44.25	44.30	1	2,435	0.04%
2019/12/18	5	45.00	0	0.00	44.90	5	2,377	0.21%
2019/12/16	1	46.30	0	0.00	45.80	1	2,299	0.04%
2019/12/06	2	45.80	0	0.00	45.80	2	2,178	0.09%
2019/11/29	1	45.70	0	0.00	45.60	1	2,116	0.05%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/26	1.8	46.53	0	0.00	46.25	1.8	2,046	0.09%
2019/11/25	1	46.55	0	0.00	46.75	1	1,976	0.05%
2019/11/19	1	47.50	0	0.00	47.40	1	1,928	0.05%
2019/11/18	0	0.00	3	48.40	47.65	-3	1,887	-0.16%
2019/11/15	2	48.28	0	0.00	48.15	2	1,869	0.11%
2019/11/14	4	48.43	1	48.35	48.30	3	1,824	0.16%
2019/11/12	6	46.54	0	0.00	46.70	6	1,703	0.35%
2019/11/05	0	0.00	0.4	46.50	46.70	-0.4	1,727	-0.02%
2019/10/29	0	0.00	2	45.95	45.90	-2	1,724	-0.12%
2019/10/23	0	0.00	10	45.95	45.95	-10	1,629	-0.61%
2019/10/22	3	45.30	0	0.00	45.25	3	1,598	0.19%
2019/10/17	0	0.00	1	45.25	45.30	-1	1,529	-0.07%
2019/10/16	10	44.38	0	0.00	44.45	10	1,472	0.68%
2019/10/08	1	43.00	0	0.00	43.60	1	1,423	0.07%
2019/09/19	0	0.00	1	43.20	42.60	-1	1,463	-0.07%
2019/09/03	1	42.90	0	0.00	42.50	1	2,025	0.05%
2019/08/19	2	43.13	0	0.00	43.05	2	2,052	0.10%
2019/08/15	0	0.00	1	43.25	43.40	-1	2,022	-0.05%
2019/08/14	0	0.00	1	43.20	42.75	-1	1,953	-0.05%
2019/08/13	1	42.40	0	0.00	42.55	1	1,897	0.05%
2019/08/12	0	0.00	1	41.55	42.40	-1	1,881	-0.05%
2019/08/08	0	0.00	3	41.15	41.10	-3	1,867	-0.16%
2019/08/06	0	0.00	3	39.53	40.80	-3	1,915	-0.16%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/08/01	3	41.22	0	0.00	41.10	3	1,943	0.15%
2019/07/25	0	0.00	6	41.65	41.75	-6	1,968	-0.30%
2019/07/24	7	41.25	0	0.00	41.05	7	1,976	0.35%
2019/07/23	0	0.00	1	42.30	41.70	-1	1,963	-0.05%
2019/07/22	0	0.00	3	42.20	42.20	-3	1,966	-0.15%
2019/07/18	2	41.48	0	0.00	41.60	2	1,987	0.10%
2019/07/15	2	42.03	0	0.00	42.00	2	2,014	0.10%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/10	1	42.35	0	0.00	42.55	1	2,116	0.05%
2019/07/01	0	0.00	1	44.60	44.55	-1	2,256	-0.04%
2019/06/28	0	0.00	2	44.50	44.40	-2	2,274	-0.09%
2019/06/26	2	45.38	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	5	45.44	46.25	-5	2,402	-0.21%
2019/06/24	9	44.75	5	45.00	45.50	4	2,274	0.18%
2019/06/21	0	0.00	3	44.65	44.40	-3	2,139	-0.14%
2019/06/17	4	42.10	0	0.00	42.20	4	1,881	0.21%
2019/06/11	0	0.00	3	41.85	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	2	41.40	41.30	-2	1,893	-0.11%
2019/05/28	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/17	1	40.40	0	0.00	40.05	1	1,909	0.05%
2019/05/16	2	40.43	1	41.05	40.30	1	1,910	0.05%
2019/05/15	2	41.15	1	41.20	41.00	1	1,899	0.05%
2019/05/14	0	0.00	1	40.45	39.90	-1	1,882	-0.05%
2019/05/13	1	39.85	0	0.00	39.60	1	1,847	0.05%
2019/05/09	1	40.40	1	40.25	39.90	0	1,843	0.00%
2019/05/07	1	41.65	0	0.00	41.65	1	1,797	0.06%
2019/05/02	2	42.30	0	0.00	42.30	2	1,797	0.11%
2019/04/30	1	41.90	1	42.35	42.40	0	1,792	0.00%
2019/04/19	2	42.30	2	42.70	42.75	0	1,732	0.00%
2019/04/10	0	0.00	4	43.70	43.95	-4	1,548	-0.26%
2019/04/08	0	0.00	5	44.55	44.60	-5	1,455	-0.34%
2019/04/02	6	45.71	0	0.00	45.60	6	1,376	0.44%
2019/04/01	0	0.00	0.4	45.80	45.80	-0.4	1,361	-0.03%
2019/03/29	2	45.35	8	45.15	46.60	-6	1,337	-0.45%
2019/03/25	0	0.00	6	47.85	47.85	-6	1,222	-0.49%
2019/03/18	11	48.51	0	0.00	48.55	11	1,184	0.93%
2019/03/14	4	47.10	0	0.00	47.25	4	1,118	0.36%
2019/03/06	0	0.00	1	48.40	49.25	-1	1,225	-0.08%
2019/03/05	0	0.00	5	48.20	48.15	-5	1,219	-0.41%
2019/02/25	0	0.00	8	48.35	48.45	-8	1,206	-0.66%
2019/02/20	1	48.20	0	0.00	48.10	1	1,227	0.08%
2019/01/30	6	46.48	0	0.00	46.50	6	1,222	0.49%
2019/01/02	2	44.40	0	0.00	44.40	2	1,640	0.12%
2018/12/27	6	44.70	0	0.00	44.80	6	1,821	0.33%
2018/12/26	2	44.45	0	0.00	44.30	2	1,978	0.10%
2018/12/20	0	0.00	6	45.05	44.90	-6	2,244	-0.27%
2018/12/13	6	47.80	0	0.00	47.90	6	2,460	0.24%
2018/12/10	0	0.00	4	47.18	46.80	-4	2,596	-0.15%
2018/12/04	0.2	48.55	0	0.00	48.60	0.2	2,662	0.01%
2018/12/03	2	48.55	0	0.00	48.55	2	2,660	0.08%
2018/11/28	2	47.95	0	0.00	48.35	2	2,616	0.08%
2018/11/20	0	0.00	4	47.40	47.45	-4	2,711	-0.15%
2018/11/13	4	44.55	0	0.00	44.60	4	2,896	0.14%
2018/11/09	0	0.00	6	44.00	43.85	-6	2,932	-0.20%
2018/11/08	2	43.95	0	0.00	44.25	2	2,940	0.07%
2018/11/01	2	43.05	0	0.00	43.05	2	3,045	0.07%
2018/10/30	0	0.00	1	41.95	41.95	-1	3,054	-0.03%
2018/10/26	2	42.70	0	0.00	42.30	2	3,093	0.06%
2018/10/25	0	0.00	2	42.53	42.05	-2	3,181	-0.06%
2018/10/19	0.2	43.85	0	0.00	43.85	0.2	3,340	0.00%
2018/10/18	2	44.73	8	44.70	44.35	-6	3,332	-0.18%
2018/10/12	1	45.70	0	0.00	46.05	1	3,288	0.03%
2018/10/11	6	46.98	0	0.00	45.40	6	3,248	0.18%
2018/10/08	2	50.90	0	0.00	50.50	2	3,142	0.06%
2018/09/26	3	35.80	1	36.05	35.75	2	3,086	0.06%
2018/09/25	0	0.00	4.8	35.94	35.95	-4.8	3,035	-0.16%
2018/09/21	2	34.98	7	34.87	35.15	-5	2,902	-0.17%
2018/09/17	0	0.00	16	35.03	35.20	-16	2,866	-0.56%
2018/09/14	6	35.00	2	34.90	35.05	4	2,836	0.14%
2018/09/11	0	0.00	3	33.75	33.80	-3	2,758	-0.11%
2018/08/27	1	34.30	0	0.00	34.10	1	3,138	0.03%
2018/08/15	4	34.33	1	34.30	34.30	3	3,299	0.09%
2018/08/14	0	0.00	6	33.83	34.00	-6	3,240	-0.19%
2018/07/26	0	0.00	3	33.70	33.75	-3	3,267	-0.09%
2018/07/13	3	35.17	0	0.00	35.20	3	3,289	0.09%
2018/07/10	0	0.00	1	34.75	34.70	-1	3,540	-0.03%
2018/07/06	0	0.00	5	33.75	33.50	-5	3,807	-0.13%
2018/07/05	1	34.10	0	0.00	33.80	1	3,893	0.03%
2018/07/03	0	0.00	2	34.40	34.25	-2	4,200	-0.05%
2018/06/26	0	0.00	3	35.00	35.05	-3	4,254	-0.07%
2018/06/13	0	0.00	10	36.00	35.80	-10	4,796	-0.21%
2018/06/05	0	0.00	0.4	36.50	36.75	-0.4	4,780	-0.01%
2018/06/04	0	0.00	4	36.10	36.45	-4	4,801	-0.08%
2018/06/01	2	36.00	0	0.00	35.95	2	4,835	0.04%
2018/04/26	10	35.50	0	0.00	35.45	10	5,322	0.19%
2018/04/18	0	0.00	6	35.95	36.00	-6	5,335	-0.11%
2018/04/17	0	0.00	5	35.70	35.60	-5	5,330	-0.09%
2018/04/13	2	36.50	0	0.00	36.50	2	5,228	0.04%
2018/04/12	0	0.00	2	36.60	36.20	-2	5,221	-0.04%
2018/04/11	0	0.00	2	35.75	35.80	-2	5,124	-0.04%
2018/04/10	6	35.70	2	35.80	35.60	4	5,051	0.08%
2018/04/09	0	0.00	2	35.00	35.40	-2	4,957	-0.04%
2018/03/30	3	34.33	1	34.10	34.10	2	4,768	0.04%
2018/03/28	2	34.03	0	0.00	34.45	2	4,707	0.04%
2018/03/27	10	36.22	5	35.55	34.55	5	4,635	0.11%
2018/03/22	0	0.00	1	34.40	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	2	34.35	34.35	-2	3,971	-0.05%
2018/03/16	3.6	33.69	0	0.00	33.65	3.6	3,862	0.09%
2018/03/15	4	33.94	0	0.00	33.90	4	3,810	0.10%
2018/03/12	1	33.65	0	0.00	33.70	1	3,719	0.03%
2018/03/02	0	0.00	30	32.50	32.40	-30	3,639	-0.82%
2018/03/01	3	31.93	1	32.50	32.50	2	3,660	0.05%
2018/02/06	1	30.90	0	0.00	30.70	1	4,537	0.02%
2018/01/24	1	33.60	0	0.00	33.50	1	4,539	0.02%
2018/01/16	0	0.00	1	33.65	33.95	-1	4,600	-0.02%
2018/01/10	0	0.00	2	33.20	33.30	-2	4,495	-0.04%
2018/01/09	0	0.00	2	33.35	33.30	-2	4,468	-0.04%
2018/01/08	0	0.00	5	33.15	33.30	-5	4,471	-0.11%
2018/01/05	1	33.10	0	0.00	33.10	1	4,407	0.02%
2018/01/03	5	32.44	0	0.00	32.40	5	4,313	0.12%