潤泰新 (9945)-永豐金-復興券商分點個股進出

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

潤泰新

(9945)

可現股當沖

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

立即追蹤
本地時間:14:30(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－永豐金-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-復興券商分點個股進出
永豐金-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	44.60	1	44.75	44.60	0	18,451	0.00%
2024/05/30	10.2	44.89	0	0.00	43.85	10.2	18,087	0.06%
2024/05/29	1	44.50	0	0.00	44.55	1	17,968	0.01%
2024/05/28	2	45.15	0	0.00	45.40	2	17,733	0.01%
2024/05/27	0.2	43.50	6	43.93	43.80	-5.8	17,509	-0.03%
2024/05/24	1.1	43.48	0	0.00	43.65	1.1	17,380	0.01%
2024/05/23	4	43.40	15	43.52	43.25	-11	17,248	-0.06%
2024/05/22	15	44.84	2.7	44.69	44.70	12.3	16,941	0.07%
2024/05/21	0	0.00	2	45.05	44.35	-2	16,725	-0.01%
2024/05/20	5	45.48	5.7	45.28	45.30	-0.7	16,394	0.00%
2024/05/17	44	46.70	43	46.46	46.60	1	15,907	0.01%
2024/05/16	8	47.17	7	47.22	46.90	1	15,266	0.01%
2024/05/15	17	45.05	22	46.44	46.55	-5	14,328	-0.03%
2024/05/14	9	42.70	3	43.93	42.65	6	13,293	0.05%
2024/05/13	5	43.09	8	43.29	43.90	-3	12,576	-0.02%
2024/05/10	1.1	40.96	1	40.75	40.50	0.1	11,860	0.00%
2024/05/09	7	40.77	8	40.28	40.20	-1	11,642	-0.01%
2024/05/08	5	40.57	16	40.80	40.70	-11	11,406	-0.10%
2024/05/07	3	42.27	4	41.73	41.80	-1	11,071	-0.01%
2024/05/06	17	43.49	15	43.36	43.10	2	10,526	0.02%
2024/05/03	29	42.21	18.1	42.33	42.45	10.9	9,754	0.11%
2024/05/02	1	39.75	5	42.00	42.25	-4	8,177	-0.05%
2024/04/30	1.2	38.48	3.2	39.07	38.45	-2	6,856	-0.03%
2024/04/29	40	38.46	26	38.78	38.75	14	6,442	0.22%
2024/04/26	10	37.29	8	37.56	37.90	2	6,187	0.03%
2024/04/25	3	36.85	0	0.00	36.85	3	5,946	0.05%
2024/04/23	1	36.55	0	0.00	36.95	1	5,998	0.02%
2024/04/22	2	36.35	2.1	36.83	36.60	-0.1	6,018	0.00%
2024/04/19	1	36.10	0	0.00	36.15	1	5,776	0.02%
2024/04/18	0.1	36.50	2	36.28	36.45	-1.9	5,567	-0.03%
2024/04/11	0.2	35.05	0	0.00	34.90	0.2	5,142	0.00%
2024/04/10	0.2	35.00	0	0.00	35.00	0.2	5,094	0.00%
2024/04/03	1	34.75	5	34.85	34.65	-4	5,405	-0.07%
2024/04/02	0	0.00	0	35.20	35.05	0	5,487	0.00%
2024/04/01	0.2	35.35	0	0.00	35.45	0.2	5,485	0.00%
2024/03/28	0.2	35.20	0	0.00	35.05	0.2	5,454	0.00%
2024/03/25	4	35.23	0	0.00	35.15	4	5,356	0.07%
2024/03/22	0	0.00	9	35.05	35.10	-9	5,335	-0.17%
2024/03/21	0	0.00	1	35.10	35.35	-1	5,325	-0.02%
2024/03/20	2	33.70	0	0.00	34.15	2	5,712	0.04%
2024/03/19	1	34.30	0	0.00	34.10	1	5,745	0.02%
2024/03/18	0.2	34.80	0	0.00	34.70	0.2	5,617	0.00%
2024/03/15	1	35.05	0	0.00	35.00	1	5,568	0.02%
2024/03/14	2	35.50	0	0.00	35.50	2	5,457	0.04%
2024/03/13	0	0.00	4	37.00	36.85	-4	5,191	-0.08%
2024/03/12	0	0.00	1	36.85	36.95	-1	5,182	-0.02%
2024/03/11	0.2	36.15	0	0.00	36.40	0.2	5,193	0.00%
2024/03/07	0	0.00	0.9	35.85	35.85	-0.9	5,293	-0.02%
2024/02/29	0.3	35.95	4.7	36.01	36.35	-4.4	5,261	-0.08%
2024/02/23	1	37.00	0	0.00	36.70	1	5,259	0.02%
2024/02/20	0.1	36.90	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	0	0.00	2	36.90	37.15	-2	5,410	-0.04%
2024/02/01	0.2	35.95	0	0.00	36.10	0.2	5,476	0.00%
2024/01/31	0	0.00	0.8	35.90	35.75	-0.8	5,471	-0.02%
2024/01/23	0.2	35.70	0	0.00	35.60	0.2	5,510	0.00%
2024/01/17	2.1	35.30	10	35.15	34.90	-8	5,386	-0.15%
2024/01/16	0	0.00	24	36.11	35.90	-24	5,227	-0.46%
2024/01/11	0.2	36.85	0	0.00	37.00	0.2	5,185	0.00%
2024/01/10	1	37.05	0	0.00	36.95	1	5,178	0.02%
2024/01/09	0	0.00	0.1	37.25	37.20	-0.1	5,158	0.00%
2024/01/08	0.2	37.90	0.1	38.40	37.65	0.2	5,099	0.00%
2024/01/05	1.1	38.46	0	0.00	38.05	1.1	5,057	0.02%
2024/01/04	0	0.00	1	38.50	38.55	-1	5,023	-0.02%
2024/01/03	20.1	38.70	0.1	38.85	38.70	20	5,005	0.40%
2024/01/02	0	0.00	1.6	38.75	39.25	-1.6	4,893	-0.03%
2023/12/28	3	37.79	0	0.00	37.85	3	4,656	0.07%
2023/12/26	2	36.68	0	0.00	36.70	2	4,532	0.04%
2023/12/25	0	0.00	0.1	36.25	36.25	-0.1	4,535	0.00%
2023/12/21	3	36.40	0	0.00	36.40	3	4,779	0.06%
2023/12/19	2	36.45	0	0.00	36.45	2	4,859	0.04%
2023/12/11	0.1	36.60	1	36.50	36.50	-1	4,281	-0.02%
2023/12/07	0	0.00	1	37.00	36.90	-1	4,314	-0.02%
2023/12/06	3	37.43	2	37.50	37.30	1	4,430	0.02%
2023/12/05	0.1	36.80	1	36.90	36.75	-0.9	4,490	-0.02%
2023/12/04	11	37.01	15	37.07	37.15	-4	4,754	-0.08%
2023/11/28	1	35.75	0	0.00	35.85	1	4,739	0.02%
2023/11/21	0	0.00	1	36.10	35.95	-1	4,810	-0.02%
2023/11/20	8	36.19	0	0.00	35.80	8	4,752	0.17%
2023/11/17	0	0.00	3	36.90	36.90	-3	4,762	-0.06%
2023/11/15	0	0.00	1	36.15	36.70	-1	4,790	-0.02%
2023/11/14	0.1	35.50	0	0.00	35.50	0.1	4,642	0.00%
2023/11/13	0	0.00	1.8	34.55	34.70	-1.8	4,594	-0.04%
2023/11/07	4	34.00	0	0.00	34.10	4	4,720	0.08%
2023/11/06	0	0.00	1	34.35	34.50	-1	4,754	-0.02%
2023/11/03	0	0.00	1	33.95	34.10	-1	4,757	-0.02%
2023/11/02	1	33.30	0	0.00	33.25	1	4,809	0.02%
2023/11/01	1	32.50	0	0.00	32.60	1	4,827	0.02%
2023/10/31	4	32.61	0	0.00	32.40	4	4,855	0.08%
2023/10/30	11	33.22	0	0.00	33.20	11	4,859	0.23%
2023/10/23	1	33.65	0	0.00	33.20	1	5,127	0.02%
2023/10/20	1	32.60	0	0.00	33.20	1	5,154	0.02%
2023/10/19	4	33.63	0	0.00	33.40	4	5,153	0.08%
2023/10/12	0.3	35.60	0	0.00	35.75	0.3	5,401	0.01%
2023/10/04	1	34.05	0	0.00	34.00	1	5,481	0.02%
2023/09/27	1	36.00	0	0.00	35.20	1	5,440	0.02%
2023/09/26	0	0.00	2	35.95	35.30	-2	5,428	-0.04%
2023/09/25	6	37.02	0	0.00	36.70	6	5,280	0.11%
2023/09/11	0	0.00	1	34.90	34.75	-1	5,299	-0.02%
2023/09/07	6	35.09	8	35.04	35.00	-2	5,454	-0.04%
2023/09/06	10	36.05	0	0.00	35.60	10	5,452	0.18%
2023/09/05	0.1	36.55	0	0.00	36.40	0.1	5,413	0.00%
2023/09/01	3	36.70	0	0.00	36.60	3	5,424	0.06%
2023/08/30	0	0.00	1	36.60	36.60	-1	5,703	-0.02%
2023/08/25	0	0.00	1	34.70	34.50	-1	5,274	-0.02%
2023/08/10	0	0.00	5	34.85	34.55	-5	5,136	-0.10%
2023/08/02	1	35.25	1	35.65	35.10	0	5,198	0.00%
2023/07/28	1	35.90	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	1	36.05	36.15	-1	5,139	-0.02%
2023/07/20	1	35.80	0	0.00	35.70	1	5,147	0.02%
2023/07/12	1	35.30	0	0.00	35.25	1	5,162	0.02%
2023/07/05	0	0.00	1	36.20	36.15	-1	5,169	-0.02%
2023/07/04	3	35.95	3	35.95	36.00	0	5,189	0.00%
2023/06/30	1	36.15	0	0.00	35.95	1	5,333	0.02%
2023/06/21	0	0.00	0	36.10	35.85	0	5,604	0.00%
2023/06/20	3	36.03	0	0.00	36.15	3	5,639	0.05%
2023/06/19	0	0.00	2	36.25	36.30	-2	5,838	-0.03%
2023/06/16	0	0.00	0.5	36.60	36.05	-0.5	6,138	-0.01%
2023/06/13	2	36.78	0	0.00	36.75	2	7,974	0.03%
2023/06/09	0	0.00	1	36.35	36.10	-1	7,948	-0.01%
2023/06/08	1	36.55	0	0.00	36.25	1	7,979	0.01%
2023/06/07	0	0.00	1	36.75	36.85	-1	7,999	-0.01%
2023/06/06	3	36.35	5	37.00	37.00	-2	7,968	-0.03%
2023/06/05	0	0.00	5.6	36.76	36.95	-5.6	7,832	-0.07%
2023/06/02	1	35.10	0	0.00	35.05	1	7,564	0.01%
2023/05/29	2	34.90	0	0.00	35.00	2	7,700	0.03%
2023/05/23	2	35.55	4	35.50	35.70	-2	7,678	-0.03%
2023/05/11	0	0.00	3	35.25	35.20	-3	7,470	-0.04%
2023/05/09	2.8	35.84	0	0.00	35.75	2.8	7,428	0.04%
2023/04/26	1	35.20	20	35.61	35.65	-19	7,742	-0.25%
2023/04/25	7	35.41	2	36.10	35.40	5	7,724	0.06%
2023/04/21	0	0.00	30.4	35.13	35.15	-30.4	7,666	-0.40%
2023/04/20	0.4	35.19	0	0.00	35.05	0.4	7,657	0.01%
2023/04/18	5	35.65	0	0.00	35.50	5	7,615	0.07%
2023/04/17	0	0.00	10	35.98	35.95	-10	7,572	-0.13%
2023/04/11	0	0.00	0.4	35.59	35.85	-0.4	7,476	-0.01%
2023/04/10	5.2	35.55	0	0.00	35.50	5.2	7,443	0.07%
2023/04/07	0.2	35.35	1	35.65	35.65	-0.8	7,407	-0.01%
2023/03/31	0	0.00	1.4	35.57	35.35	-1.4	7,291	-0.02%
2023/03/30	0	35.00	0.1	35.30	35.05	0	7,236	0.00%
2023/03/29	1.3	34.90	0	0.00	34.90	1.3	7,244	0.02%
2023/03/28	2	35.23	0.1	35.50	35.20	1.9	7,227	0.03%
2023/03/27	0.1	35.50	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	1	35.90	0	0.00	35.85	1	7,204	0.01%
2023/03/23	1	35.80	0.1	35.82	35.85	0.9	7,168	0.01%
2023/03/22	2.2	35.54	0	0.00	35.95	2.2	7,126	0.03%
2023/03/21	3	35.45	3	35.18	35.65	0	6,984	0.00%
2023/03/20	2	34.03	1.1	34.63	34.30	0.9	6,702	0.01%
2023/03/17	4	36.24	1.1	36.35	36.25	2.9	6,127	0.05%
2023/03/16	4	36.29	0.1	36.20	36.25	3.9	5,954	0.07%
2023/03/15	1	38.35	0	0.00	38.35	1	4,988	0.02%
2023/03/14	3.3	42.66	0	0.00	42.60	3.3	4,968	0.07%
2023/03/13	6.1	42.82	5	43.00	43.00	1.1	5,011	0.02%
2023/03/10	8	43.49	0	0.00	43.25	8	5,008	0.16%
2023/03/08	5	43.80	0	0.00	44.00	5	5,069	0.10%
2023/03/01	17	43.69	0	0.00	43.60	17	5,047	0.34%
2023/02/24	4	44.33	0	0.00	44.45	4	4,887	0.08%
2023/02/23	0	0.00	1.5	44.58	44.50	-1.5	4,861	-0.03%
2023/02/21	4	44.34	5	44.35	44.40	-1	4,897	-0.02%
2023/02/16	5	44.15	0	0.00	44.10	5	5,221	0.10%
2023/02/15	0	0.00	0.5	44.10	44.00	-0.5	5,355	-0.01%
2023/02/14	0	0.00	1	44.15	44.25	-1	5,390	-0.02%
2023/02/13	3	43.90	6	44.25	44.05	-3	5,538	-0.05%
2023/02/10	2	44.35	0	0.00	44.40	2	5,566	0.04%
2023/02/09	0	0.00	1	44.70	44.75	-1	5,622	-0.02%
2023/02/08	2	44.58	1	44.75	44.75	1	5,670	0.02%
2023/02/07	0	0.00	1	44.70	44.65	-1	5,700	-0.02%
2023/02/06	11	44.89	0	0.00	44.70	11	5,741	0.19%
2023/02/03	1	45.20	0	0.00	45.10	1	5,764	0.02%
2023/02/02	16	45.26	1	45.40	45.40	15	5,807	0.26%
2023/02/01	0	0.00	0.6	45.00	45.30	-0.6	5,868	-0.01%
2023/01/31	0	0.00	5	45.02	44.75	-5	6,156	-0.08%
2023/01/30	30	44.42	30	44.35	44.70	0	6,185	0.00%
2023/01/16	2	43.65	0	0.00	43.55	2	6,200	0.03%
2023/01/05	0	0.00	1	43.25	43.00	-1	6,835	-0.01%
2023/01/03	1	42.50	0	0.00	43.55	1	7,003	0.01%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	2	42.58	0	0.00	42.65	2	7,015	0.03%
2022/12/22	0	0.00	1.5	44.38	44.35	-1.5	7,273	-0.02%
2022/12/20	4	43.53	3	42.95	42.50	1	7,291	0.01%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/15	1	44.95	0	0.00	45.05	1	7,276	0.01%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	0	0.00	1	44.85	44.85	-1	7,209	-0.01%
2022/12/08	3	44.73	0	0.00	44.50	3	7,180	0.04%
2022/12/02	0	0.00	1	46.45	45.95	-1	6,853	-0.01%
2022/11/28	1	45.10	0	0.00	45.25	1	6,788	0.01%
2022/11/23	0	0.00	2	44.38	44.20	-2	6,810	-0.03%
2022/11/01	2	39.60	0	0.00	40.00	2	6,873	0.03%
2022/10/24	0	0.00	1	59.70	59.00	-1	7,298	-0.01%
2022/10/21	1	60.70	0	0.00	60.40	1	7,271	0.01%
2022/10/18	0	0.00	1.2	58.18	59.00	-1.2	8,120	-0.01%
2022/10/17	1	55.50	1	57.10	57.40	0	9,704	0.00%
2022/10/12	0	0.00	1	56.00	56.60	-1	9,827	-0.01%
2022/09/26	0	0.00	10	53.40	53.50	-10	9,574	-0.10%
2022/09/19	2	58.30	0	0.00	58.00	2	9,556	0.02%
2022/09/07	2	58.45	0	0.00	58.00	2	9,759	0.02%
2022/09/02	0	0.00	3	59.37	59.20	-3	9,859	-0.03%
2022/08/30	0	0.00	5	62.80	63.40	-5	9,714	-0.05%
2022/08/22	0	0.00	1	63.50	63.20	-1	10,007	-0.01%
2022/08/19	0	0.00	1	63.00	63.00	-1	10,012	-0.01%
2022/08/18	0	0.00	2	62.65	63.00	-2	10,003	-0.02%
2022/08/15	2	64.35	2	64.80	64.90	0	9,864	0.00%
2022/08/12	0	0.00	20.4	62.66	63.00	-20.4	9,811	-0.21%
2022/08/11	10	63.40	0	0.00	64.50	10	9,774	0.10%
2022/08/08	6	57.70	16	58.00	58.00	-10	9,580	-0.10%
2022/08/05	20	57.55	0	0.00	57.70	20	9,675	0.21%
2022/08/01	14	55.99	1.1	56.32	57.90	12.9	9,782	0.13%
2022/07/29	0.1	54.80	0	0.00	54.80	0.1	9,333	0.00%
2022/07/28	0	0.00	0	60.70	60.80	0	9,592	0.00%
2022/07/27	3	59.83	0	0.00	60.80	3	9,631	0.03%
2022/07/26	0	0.00	1	61.09	61.10	-1	9,605	-0.01%
2022/07/25	2	56.25	4.1	58.42	59.60	-2.1	9,320	-0.02%
2022/07/22	11.1	57.94	1	55.23	58.00	10.1	9,034	0.11%
2022/07/21	2.2	59.20	0	0.00	59.20	2.2	8,254	0.03%
2022/07/20	3.2	65.89	1	73.90	65.70	2.2	8,214	0.03%
2022/07/18	0	71.50	0	0.00	72.80	0	7,758	0.00%
2022/07/13	1	71.20	1	71.50	71.20	0	7,796	0.00%
2022/07/11	1	69.70	0	0.00	69.40	1	7,850	0.01%
2022/07/07	0	0.00	1	71.00	71.00	-1	7,858	-0.01%
2022/07/06	1	70.00	0	0.00	69.90	1	8,040	0.01%
2022/07/04	1	71.20	0	0.00	71.40	1	7,999	0.01%
2022/07/01	1	70.10	53	70.30	70.30	-52	8,025	-0.65%
2022/06/24	0	0.00	2	74.30	74.50	-2	8,124	-0.02%
2022/06/23	1	72.70	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.10	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	0.00	1	74.50	74.40	-1	8,256	-0.01%
2022/06/16	2	77.10	0	0.00	75.70	2	8,421	0.02%
2022/06/10	0	0.00	42	78.50	78.50	-42	8,757	-0.48%
2022/06/09	0	0.00	6	78.32	78.40	-6	8,756	-0.07%
2022/06/07	1	77.60	1	78.00	77.80	0	8,799	0.00%
2022/06/06	0	0.00	17	77.15	77.60	-17	8,844	-0.19%
2022/06/02	0	0.00	1	76.50	76.20	-1	8,997	-0.01%
2022/05/31	0	0.00	3	75.97	77.10	-3	9,138	-0.03%
2022/05/30	0	0.00	7	74.46	75.00	-7	9,004	-0.08%
2022/05/27	0	0.00	5	72.70	72.80	-5	8,955	-0.06%
2022/05/23	2	72.60	5	72.88	72.70	-3	9,605	-0.03%
2022/05/20	0	0.00	3	72.50	72.70	-3	9,745	-0.03%
2022/05/18	0	0.00	12	73.65	73.80	-12	9,887	-0.12%
2022/05/16	0	0.00	11	70.41	70.20	-11	9,838	-0.11%
2022/05/13	8	70.03	3	70.30	71.50	5	9,759	0.05%
2022/05/12	4	70.88	0	0.00	69.80	4	9,667	0.04%
2022/05/10	0	0.00	2	74.30	74.30	-2	9,478	-0.02%
2022/05/09	17	74.19	0	0.00	74.00	17	9,401	0.18%
2022/05/06	5	75.50	0	0.00	76.40	5	9,293	0.05%
2022/05/05	53	77.91	0	0.00	77.70	53	9,294	0.57%
2022/05/04	2	79.90	2	80.30	80.30	0	8,937	0.00%
2022/05/03	5	79.16	6	79.23	79.60	-1	8,877	-0.01%
2022/04/29	5	78.08	18	78.34	78.30	-13	8,755	-0.15%
2022/04/28	7	77.91	6	77.43	77.50	1	8,743	0.01%
2022/04/27	24	77.65	24.1	77.23	78.90	-0.1	8,590	0.00%
2022/04/26	0	0.00	1.1	74.50	74.50	-1.1	7,745	-0.01%
2022/04/25	1.2	67.08	0	0.00	67.80	1.2	7,794	0.02%
2022/04/22	2.2	69.10	0	0.00	69.10	2.2	7,749	0.03%
2022/04/21	2.2	70.17	0	0.00	69.90	2.2	7,781	0.03%
2022/04/20	5.2	69.94	0	0.00	70.30	5.2	7,799	0.07%
2022/04/19	0.2	70.80	5.7	70.72	70.20	-5.5	7,905	-0.07%
2022/04/18	2.4	70.65	0	0.00	69.80	2.4	8,173	0.03%
2022/04/15	3.3	72.51	5	72.40	72.50	-1.7	8,063	-0.02%
2022/04/14	2.2	74.01	2	73.80	73.80	0.2	8,033	0.00%
2022/04/13	6.2	73.73	0	0.00	74.30	6.2	8,065	0.08%
2022/04/12	6.2	75.46	5.1	74.78	73.20	1.1	8,002	0.01%
2022/04/11	3.2	77.88	0	0.00	77.80	3.2	7,785	0.04%
2022/04/08	0.2	78.90	0	0.00	79.10	0.2	7,767	0.00%
2022/04/07	0.2	79.70	2	79.70	77.50	-1.8	7,746	-0.02%
2022/04/06	0.2	78.90	12.1	78.90	79.80	-11.9	7,673	-0.16%
2022/03/30	0	0.00	1	79.90	79.10	-1	7,624	-0.01%
2022/03/29	0.2	78.90	2	79.00	79.20	-1.8	7,527	-0.02%
2022/03/28	0	0.00	1	76.10	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	29	75.75	77.20	-29	7,414	-0.39%
2022/03/24	0.2	75.40	1	75.70	75.10	-0.8	7,271	-0.01%
2022/03/23	3.2	74.31	5	74.30	74.90	-1.8	7,250	-0.02%
2022/03/22	1.2	72.65	1	73.40	73.60	0.2	7,157	0.00%
2022/03/21	5.2	72.31	0	0.00	71.90	5.2	7,055	0.07%
2022/03/18	0.2	71.60	4	71.30	73.00	-3.8	6,990	-0.05%
2022/03/17	2.2	70.55	0	0.00	70.80	2.2	6,786	0.03%
2022/03/16	2.2	69.91	0	0.00	70.10	2.2	6,737	0.03%
2022/03/15	1	71.90	5	71.70	71.70	-4	6,594	-0.06%
2022/03/14	10	71.99	0	0.00	72.10	10	6,578	0.15%
2022/03/11	0.2	71.30	2	71.00	72.10	-1.8	6,614	-0.03%
2022/03/10	4.2	71.94	27	71.89	71.90	-22.8	6,630	-0.34%
2022/03/09	22	70.00	0	0.00	69.90	22	6,627	0.33%
2022/03/08	3	68.73	0	0.00	67.60	3	6,590	0.05%
2022/03/07	1	70.40	0	0.00	70.60	1	6,421	0.02%
2022/03/04	0	0.00	0.5	73.60	73.30	-0.5	6,411	-0.01%
2022/03/03	0	0.00	0.5	73.60	73.60	-0.5	6,550	-0.01%
2022/03/02	0.5	71.75	50	71.90	72.40	-49.5	6,620	-0.75%
2022/03/01	0.3	71.60	25	71.42	72.00	-24.7	6,599	-0.38%
2022/02/25	27.3	71.69	1	71.30	71.60	26.3	6,532	0.40%
2022/02/24	8.5	73.25	2	72.70	71.50	6.5	6,388	0.10%
2022/02/23	0.3	72.30	4.5	74.03	74.40	-4.3	6,141	-0.07%
2022/02/22	10.3	71.13	12	71.33	71.80	-1.8	6,098	-0.03%
2022/02/21	3.5	71.69	4	71.73	71.90	-0.5	5,982	-0.01%
2022/02/18	3	69.53	8	69.80	69.90	-5	5,863	-0.09%
2022/02/17	0	0.00	2	68.30	68.80	-2	5,808	-0.03%
2022/02/16	1	67.90	0.2	67.90	67.80	0.8	5,947	0.01%
2022/02/15	2	68.30	0	0.00	67.50	2	6,047	0.03%
2022/02/14	14	67.55	5.3	67.50	67.50	8.8	6,087	0.14%
2022/02/11	0.1	68.90	14	68.33	68.90	-13.9	6,110	-0.23%
2022/02/10	0	0.00	17.1	67.95	68.80	-17.1	6,203	-0.28%
2022/02/09	0	0.00	18	67.83	67.70	-18	6,179	-0.29%
2022/02/08	0	0.00	12	67.68	67.70	-12	6,283	-0.19%
2022/02/07	1.3	66.84	3.1	66.19	67.20	-1.9	6,266	-0.03%
2022/01/26	2	63.50	0	0.00	63.70	2	6,224	0.03%
2022/01/24	1.3	64.26	0	0.00	64.40	1.3	6,577	0.02%
2022/01/21	3.1	65.16	0	0.00	64.80	3.1	6,731	0.05%
2022/01/20	1	65.30	3	66.27	66.30	-2	6,874	-0.03%
2022/01/19	0	0.00	4	66.35	66.00	-4	7,402	-0.05%
2022/01/18	0	0.00	1	67.20	67.00	-1	7,750	-0.01%
2022/01/17	0	0.00	6	66.58	66.80	-6	7,872	-0.08%
2022/01/14	3	66.07	1	66.00	66.00	2	8,057	0.02%
2022/01/13	3	66.23	1.9	66.60	67.00	1.1	8,087	0.01%
2022/01/12	1	66.70	1.6	66.27	66.50	-0.6	8,079	-0.01%
2022/01/11	3	67.00	7.7	66.22	67.00	-4.7	7,972	-0.06%
2022/01/10	0.3	63.20	7	62.90	63.90	-6.8	7,738	-0.09%
2022/01/07	1	63.20	0	0.00	62.80	1	7,732	0.01%
2022/01/06	0.3	64.30	0	0.00	63.60	0.3	7,738	0.00%
2022/01/05	0.5	63.20	0	0.00	63.10	0.5	7,746	0.01%
2022/01/04	0.3	63.00	0	0.00	63.20	0.3	7,864	0.00%
2022/01/03	1.2	63.81	0.6	63.60	63.60	0.6	7,931	0.01%
2021/12/30	0.3	63.70	0	0.00	63.80	0.3	7,940	0.00%
2021/12/29	0.3	63.20	1	63.60	63.50	-0.8	8,031	-0.01%
2021/12/27	10.3	62.91	0	0.00	63.00	10.3	8,192	0.13%
2021/12/24	0	0.00	1	63.40	63.30	-1	8,294	-0.01%
2021/12/23	0.3	62.40	0	0.00	62.50	0.3	8,336	0.00%
2021/12/21	1	61.10	1	62.50	62.40	0	8,678	0.00%
2021/12/20	2.3	61.23	0	0.00	61.40	2.3	9,124	0.02%
2021/12/17	0.3	61.70	0	0.00	61.30	0.3	9,432	0.00%
2021/12/16	2.3	61.67	0	0.00	61.80	2.3	10,123	0.02%
2021/12/15	1.3	60.78	1	61.98	61.90	0.2	10,653	0.00%
2021/12/14	2	61.00	0	0.00	61.00	2	10,919	0.02%
2021/12/13	0.3	62.30	0	0.00	61.60	0.3	11,008	0.00%
2021/12/10	4.3	63.51	0	0.00	63.20	4.3	11,117	0.04%
2021/12/09	0.4	64.23	0	0.00	64.00	0.4	11,358	0.00%
2021/12/08	0.5	64.50	2.8	64.29	64.10	-2.3	11,789	-0.02%
2021/12/07	0.3	63.50	1	64.30	64.40	-0.8	12,028	-0.01%
2021/12/06	1.3	63.20	0	0.00	63.00	1.3	12,160	0.01%
2021/12/03	13.1	63.43	6	64.57	63.40	7.1	12,276	0.06%
2021/12/02	10.3	63.81	0	0.00	63.70	10.3	12,428	0.08%
2021/12/01	0.3	64.90	0	0.00	64.80	0.3	12,676	0.00%
2021/11/30	4.3	64.54	0	0.00	64.20	4.3	12,675	0.03%
2021/11/29	21.3	62.89	1	63.80	63.80	20.3	12,668	0.16%
2021/11/26	10.3	65.02	0	0.00	64.90	10.3	12,667	0.08%
2021/11/25	0.3	67.20	1	66.80	66.70	-0.8	12,678	-0.01%
2021/11/24	20.4	66.89	3	66.83	66.90	17.4	12,709	0.14%
2021/11/23	2.3	66.47	20	66.80	66.50	-17.8	12,738	-0.14%
2021/11/22	4.3	66.74	0	0.00	66.70	4.3	12,707	0.03%
2021/11/19	8	67.65	0	0.00	67.10	8	12,660	0.06%
2021/11/18	0.5	68.90	0	0.00	68.70	0.5	12,521	0.00%
2021/11/17	1.3	68.84	0.1	68.80	68.90	1.1	12,501	0.01%
2021/11/16	20.3	68.40	0	0.00	68.50	20.3	12,484	0.16%
2021/11/15	0.3	69.50	0	0.00	69.00	0.3	12,470	0.00%
2021/11/12	2.4	67.81	7	68.49	68.50	-4.7	12,312	-0.04%
2021/11/11	0.5	66.90	2	67.00	66.70	-1.5	12,278	-0.01%
2021/11/10	7.5	67.68	2	66.85	66.80	5.5	12,311	0.04%
2021/11/09	3.3	66.69	0.3	67.34	67.50	3	12,330	0.02%
2021/11/08	1	67.20	0.1	67.70	67.50	0.9	12,253	0.01%
2021/11/05	2.3	66.95	0	0.00	67.00	2.3	12,270	0.02%
2021/11/04	4	69.32	0	0.00	68.50	4	12,132	0.03%
2021/11/03	0	0.00	1.1	69.61	69.60	-1.1	12,059	-0.01%
2021/11/02	3.1	68.10	3.8	68.29	68.20	-0.7	11,962	-0.01%
2021/11/01	2	70.60	23	70.83	70.90	-21	11,713	-0.18%
2021/10/29	3.1	71.01	6	71.15	70.90	-2.9	11,593	-0.03%
2021/10/28	0	69.80	6	69.80	69.90	-6	11,409	-0.05%
2021/10/27	6	68.73	13.1	68.95	69.90	-7.1	11,209	-0.06%
2021/10/26	25	66.14	8	65.50	67.20	17	10,637	0.16%
2021/10/25	30.4	61.60	0	0.00	61.90	30.4	10,289	0.30%
2021/10/22	5.3	58.81	8	59.39	60.80	-2.7	10,202	-0.03%
2021/10/21	4.3	58.38	5	58.24	58.20	-0.7	10,106	-0.01%
2021/10/20	3.3	57.22	0	0.00	57.30	3.3	10,103	0.03%
2021/10/19	0.3	56.70	6	56.25	57.00	-5.7	10,262	-0.06%
2021/10/18	1.3	56.55	1	56.90	56.40	0.3	10,314	0.00%
2021/10/15	0.3	55.00	5	55.20	55.20	-4.7	10,382	-0.04%
2021/10/14	0.3	55.20	0	0.00	54.50	0.3	10,443	0.00%
2021/10/13	3	55.17	0	0.00	54.80	3	10,588	0.03%
2021/10/12	1.3	55.58	10	55.10	55.30	-8.7	10,583	-0.08%
2021/10/08	22	56.50	2	57.30	56.80	20	10,518	0.19%
2021/10/06	3	56.10	0	0.00	55.30	3	10,674	0.03%
2021/10/05	4.1	55.04	0	0.00	56.00	4.1	10,724	0.04%
2021/10/04	4	55.78	10	55.70	55.30	-6	10,856	-0.06%
2021/10/01	1	56.10	1	56.00	56.00	0	11,058	0.00%
2021/09/30	1	57.60	3	57.60	57.40	-2	11,098	-0.02%
2021/09/29	0.2	57.60	0	57.90	57.40	0.2	11,014	0.00%
2021/09/28	0.2	58.30	5	55.98	57.90	-4.8	10,929	-0.04%
2021/09/27	6.5	57.04	20	56.10	56.10	-13.5	10,701	-0.13%
2021/09/24	6.5	60.16	4	60.83	59.80	2.5	10,230	0.02%
2021/09/23	14.3	60.73	0	61.50	61.10	14.2	9,950	0.14%
2021/09/22	6.4	80.04	3	82.40	82.30	3.4	9,324	0.04%
2021/09/17	2	84.90	4	84.35	85.00	-2	9,002	-0.02%
2021/09/16	2.1	83.90	5	83.80	83.90	-3	8,754	-0.03%
2021/09/15	11.2	83.97	4	84.30	84.60	7.2	8,643	0.08%
2021/09/14	2.6	83.21	1	83.00	83.50	1.6	8,435	0.02%
2021/09/13	8.4	81.38	5	81.50	81.50	3.4	8,187	0.04%
2021/09/10	7	80.20	7	80.74	81.20	0	7,808	0.00%
2021/09/09	0.7	76.98	11.7	76.02	78.50	-11	7,588	-0.14%
2021/09/08	11.2	75.98	5	75.10	75.10	6.2	7,397	0.08%
2021/09/07	0.2	75.20	1	74.90	76.10	-0.8	7,242	-0.01%
2021/09/06	5.4	72.72	17	72.48	73.60	-11.6	7,053	-0.16%
2021/09/03	0.2	70.40	0	0.00	69.90	0.2	6,790	0.00%
2021/09/02	6.8	70.21	4	69.30	69.40	2.8	6,743	0.04%
2021/09/01	5.3	71.79	2	71.40	71.30	3.3	6,592	0.05%
2021/08/31	4	69.20	2	67.30	69.30	2	6,396	0.03%
2021/08/30	0	0.00	2	67.60	67.60	-2	6,261	-0.03%
2021/08/27	0.3	65.90	2	66.65	66.90	-1.8	6,208	-0.03%
2021/08/26	0.3	65.50	1	65.50	65.30	-0.8	6,145	-0.01%
2021/08/25	0.3	65.20	0	0.00	65.40	0.3	6,158	0.00%
2021/08/24	0.3	64.60	0	0.00	64.80	0.3	6,142	0.00%
2021/08/23	0.3	64.50	0	0.00	64.80	0.3	6,169	0.00%
2021/08/20	3.3	63.50	0	0.00	63.00	3.3	6,168	0.05%
2021/08/19	0.2	65.10	0	0.00	63.60	0.2	6,197	0.00%
2021/08/18	0.1	64.60	0	0.00	65.40	0.1	6,155	0.00%
2021/08/17	2.3	64.70	11	65.40	63.50	-8.8	6,094	-0.14%
2021/08/16	3.1	66.59	0	0.00	65.90	3.1	6,041	0.05%
2021/08/13	6	67.15	3	68.17	67.80	3	5,959	0.05%
2021/08/12	0	0.00	3	66.50	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	2	65.40	65.30	-2	5,920	-0.03%
2021/08/10	0.1	64.70	1	64.90	64.50	-0.9	5,951	-0.02%
2021/08/09	0	0.00	2	64.65	64.90	-2	6,139	-0.03%
2021/08/06	0	0.00	1	64.30	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	2	64.75	64.70	-2	6,402	-0.03%
2021/08/04	1.1	64.80	3	64.73	65.00	-2	6,738	-0.03%
2021/08/03	1	63.70	1	64.30	64.30	0	6,917	0.00%
2021/08/02	1	62.80	1	62.40	63.60	0	7,003	0.00%
2021/07/30	1	62.70	0	0.00	62.40	1	6,997	0.01%
2021/07/28	3.1	61.27	0	0.00	61.40	3.1	7,070	0.04%
2021/07/27	7.1	63.15	0	0.00	62.10	7.1	7,230	0.10%
2021/07/22	1	65.00	0	0.00	65.00	1	6,977	0.01%
2021/07/21	4	65.05	1	66.90	65.10	3	6,938	0.04%
2021/07/20	4	65.70	0	0.00	65.80	4	6,906	0.06%
2021/07/19	2	66.45	1	67.90	66.60	1	6,888	0.01%
2021/07/16	0	0.00	1	65.40	65.60	-1	6,921	-0.01%
2021/07/14	2.1	62.85	1	63.40	63.30	1.1	6,955	0.02%
2021/07/13	2	65.15	0	0.00	64.00	2	7,001	0.03%
2021/07/12	1	64.60	3	64.83	65.40	-2	6,962	-0.03%
2021/07/06	0	0.00	20	57.00	56.80	-20	6,403	-0.31%
2021/07/02	1.1	56.60	0	0.00	56.40	1.1	6,586	0.02%
2021/07/01	0	0.00	0.4	57.00	56.60	-0.4	6,649	-0.01%
2021/06/30	4	56.48	0	0.00	56.60	4	6,742	0.06%
2021/06/22	5	54.00	0.6	54.00	53.80	4.4	7,489	0.06%
2021/06/21	20	53.80	0	0.00	53.90	20	7,565	0.26%
2021/06/18	5	53.32	0	0.00	54.00	5	7,566	0.07%
2021/06/11	6	53.02	2	53.20	53.20	4	7,884	0.05%
2021/06/10	0	0.00	2	52.00	52.30	-2	7,938	-0.03%
2021/06/01	0	52.50	1	52.50	52.50	-1	8,588	-0.01%
2021/05/28	4	52.30	0	0.00	52.40	4	8,738	0.05%
2021/05/26	1.1	51.62	0	0.00	51.80	1.1	8,838	0.01%
2021/05/25	3	51.70	0	0.00	51.70	3	8,879	0.03%
2021/05/24	0	0.00	1	51.70	51.50	-1	8,946	-0.01%
2021/05/21	20	51.60	0	0.00	51.70	20	9,023	0.22%
2021/05/19	0	0.00	1	51.60	51.20	-1	9,040	-0.01%
2021/05/18	0	0.00	2	50.05	51.00	-2	9,037	-0.02%
2021/05/17	1	49.70	0	0.00	48.45	1	8,988	0.01%
2021/05/14	4	50.90	2	52.15	51.00	2	8,783	0.02%
2021/05/13	0	0.00	4	48.80	49.85	-4	8,642	-0.05%
2021/05/12	5	50.52	1	49.15	50.20	4	8,526	0.05%
2021/05/11	0	0.00	11	53.95	53.80	-11	8,165	-0.13%
2021/05/10	0	0.00	9	54.21	54.60	-9	7,961	-0.11%
2021/05/07	0	0.00	1	53.50	53.50	-1	7,907	-0.01%
2021/05/06	7	52.80	0	0.00	53.00	7	7,904	0.09%
2021/05/05	0	0.00	1	53.20	52.50	-1	7,852	-0.01%
2021/05/04	3.1	53.06	7	54.50	52.20	-3.9	7,773	-0.05%
2021/05/03	4.1	53.07	0	0.00	53.10	4.1	7,497	0.05%
2021/04/29	1	53.10	0	0.00	53.10	1	7,427	0.01%
2021/04/26	10	54.10	1	54.40	54.30	9	7,393	0.12%
2021/04/23	15	53.10	4	52.60	53.20	11	7,335	0.15%
2021/04/22	6	54.27	0	0.00	52.70	6	7,311	0.08%
2021/04/19	0	0.00	1	52.50	53.10	-1	7,025	-0.01%
2021/04/16	1	50.20	0	0.00	51.40	1	6,894	0.01%
2021/04/14	0	0.00	31	49.46	49.55	-31	6,728	-0.46%
2021/04/13	0	0.00	5.3	50.21	49.85	-5.3	6,716	-0.08%
2021/04/12	0	0.00	1	49.80	49.95	-1	6,649	-0.02%
2021/04/01	1	49.45	1	49.55	49.60	0	6,285	0.00%
2021/03/31	0	0.00	2	49.60	49.50	-2	6,175	-0.03%
2021/03/30	0	0.00	1	48.30	48.90	-1	6,036	-0.02%
2021/03/29	3.3	49.73	11	48.93	48.85	-7.7	5,902	-0.13%
2021/03/24	7	44.46	0	0.00	44.40	7	5,136	0.14%
2021/03/23	1	45.00	0	0.00	45.20	1	5,052	0.02%
2021/03/19	1	44.40	0	0.00	44.55	1	4,970	0.02%
2021/03/18	1	45.05	0	0.00	45.15	1	4,895	0.02%
2021/03/17	4	45.05	7	45.21	45.30	-3	4,839	-0.06%
2021/03/16	0	0.00	17	44.31	44.40	-17	4,730	-0.36%
2021/03/15	0	0.00	6	43.40	43.75	-6	4,852	-0.12%
2021/03/12	1	43.25	1	43.15	43.30	0	4,930	0.00%
2021/03/11	0	0.00	5	43.90	43.80	-5	4,909	-0.10%
2021/03/10	1	43.90	0	0.00	43.85	1	4,774	0.02%
2021/03/09	1	43.15	0	0.00	43.50	1	4,695	0.02%
2021/03/08	0	0.00	2.3	42.59	42.75	-2.3	4,623	-0.05%
2021/03/05	0	0.00	5	42.19	42.15	-5	4,621	-0.11%
2021/03/04	0	0.00	10	42.30	42.20	-10	4,853	-0.21%
2021/03/03	5	41.70	5	42.10	42.05	0	4,788	0.00%
2021/03/02	10	42.10	0	0.00	41.60	10	4,714	0.21%
2021/02/25	0	0.00	12	41.68	41.65	-12	4,612	-0.26%
2021/02/24	0	0.00	2	42.15	41.45	-2	4,608	-0.04%
2021/02/23	0	0.00	8	41.67	41.75	-8	4,563	-0.18%
2021/02/22	15	41.12	3	41.20	41.20	12	4,583	0.26%
2021/02/19	11	40.60	20	40.78	40.90	-9	4,526	-0.20%
2021/02/18	0	0.00	2	40.83	40.90	-2	4,534	-0.04%
2021/02/17	12.5	39.94	0	0.00	40.20	12.5	4,507	0.28%
2021/02/04	0	0.00	1.1	39.03	39.45	-1.1	4,576	-0.02%
2021/02/03	5	39.10	0	0.00	39.10	5	4,711	0.11%
2021/01/29	1	39.05	0	0.00	38.75	1	4,864	0.02%
2021/01/27	1	39.55	0	0.00	39.50	1	4,832	0.02%
2021/01/22	4	39.40	0	0.00	39.60	4	4,948	0.08%
2021/01/20	5	39.68	0	0.00	39.35	5	5,139	0.10%
2021/01/18	2	40.00	0	0.00	40.20	2	5,425	0.04%
2021/01/14	1	40.80	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	15	40.65	40.70	-15	5,365	-0.28%
2021/01/11	1	40.65	0	0.00	40.65	1	5,350	0.02%
2021/01/06	1	40.30	4	40.61	40.20	-3	5,376	-0.06%
2021/01/04	19	40.80	0	0.00	40.70	19	5,346	0.36%
2020/12/22	0	40.50	0	0.00	40.25	0	5,545	0.00%
2020/12/21	1	40.35	0	0.00	40.60	1	5,573	0.02%
2020/12/10	2	40.15	0	0.00	40.35	2	5,520	0.04%
2020/12/08	1	41.40	22	41.25	41.20	-21	5,326	-0.39%
2020/12/02	1	41.55	0	0.00	41.25	1	5,134	0.02%
2020/11/30	5	41.75	2	42.05	42.05	3	5,073	0.06%
2020/11/27	0	0.00	10	40.98	41.35	-10	4,872	-0.21%
2020/11/25	14	41.01	0	0.00	40.80	14	5,174	0.27%
2020/11/20	6	41.25	6	41.51	41.40	0	5,501	0.00%
2020/11/19	0	0.00	20	41.35	41.40	-20	5,590	-0.36%
2020/11/18	5	40.90	1	40.95	40.95	4	5,553	0.07%
2020/11/17	10	40.95	10	40.85	40.85	0	5,622	0.00%
2020/11/16	20	40.88	0	0.00	40.80	20	5,871	0.34%
2020/11/13	3	40.60	0	0.00	40.70	3	6,573	0.05%
2020/11/12	5	41.04	0	0.00	40.85	5	6,742	0.07%
2020/11/05	5	40.30	0	0.00	40.25	5	6,780	0.07%
2020/11/04	15	39.93	5	40.20	40.00	10	6,756	0.15%
2020/11/03	0	0.00	13	40.00	40.05	-13	6,766	-0.19%
2020/11/02	6	39.40	5	39.65	39.70	1	6,788	0.01%
2020/10/30	6	39.68	0	0.00	39.50	6	6,796	0.09%
2020/10/29	10	40.15	30	39.79	40.05	-20	6,757	-0.30%
2020/10/28	7	40.51	0	0.00	40.55	7	6,752	0.10%
2020/10/27	10	39.90	10	41.17	41.05	0	6,679	0.00%
2020/10/26	5	38.93	0	0.00	38.75	5	6,324	0.08%
2020/10/23	13	38.90	0	0.00	38.70	13	6,412	0.20%
2020/10/19	5.5	38.41	0	0.00	38.55	5.5	6,523	0.08%
2020/10/16	8	38.36	0	0.00	38.20	8	6,513	0.12%
2020/10/15	10	38.60	0	0.00	38.55	10	6,509	0.15%
2020/10/14	12	38.98	0	0.00	38.95	12	6,508	0.18%
2020/10/13	2	38.95	0	0.00	38.95	2	6,644	0.03%
2020/10/12	2	38.85	0	0.00	38.85	2	6,755	0.03%
2020/10/08	1	39.25	0	0.00	39.30	1	6,856	0.01%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	10	39.90	39.90	-10	6,927	-0.14%
2020/09/29	2	38.83	15	39.17	38.85	-13	6,951	-0.19%
2020/09/24	11	39.41	45	39.43	39.40	-34	6,959	-0.49%
2020/09/22	1	40.80	15	40.61	40.85	-14	7,024	-0.20%
2020/09/16	2	41.75	0	0.00	41.65	2	7,082	0.03%
2020/09/11	15	41.35	0	0.00	41.30	15	7,096	0.21%
2020/09/09	0	0.00	40	41.15	41.40	-40	7,137	-0.56%
2020/09/07	4	41.45	0	0.00	41.45	4	7,272	0.06%
2020/09/04	2	41.00	0	0.00	41.50	2	7,403	0.03%
2020/09/03	32	41.70	22	41.80	41.80	10	7,475	0.13%
2020/09/02	5	41.45	0	0.00	41.45	5	7,464	0.07%
2020/08/31	1	43.05	60	42.75	43.20	-59	7,377	-0.80%
2020/08/28	44	40.84	0	0.00	42.20	44	7,189	0.61%
2020/08/27	15	39.87	52	40.05	40.05	-37	7,080	-0.52%
2020/08/26	1	39.25	10	39.25	39.35	-9	6,946	-0.13%
2020/08/25	1	39.15	2	39.08	39.00	-1	6,912	-0.01%
2020/08/24	40	38.03	0	0.00	37.85	40	6,825	0.59%
2020/08/21	12	38.04	2	38.30	38.25	10	6,772	0.15%
2020/08/20	47	38.12	0	0.00	37.45	47	6,713	0.70%
2020/08/19	40	37.13	31	38.72	39.05	9	6,444	0.14%
2020/08/18	2	54.60	0	0.00	54.70	2	5,689	0.04%
2020/08/17	0	0.00	15	54.13	54.40	-15	5,504	-0.27%
2020/08/07	25	52.95	0	0.00	53.00	25	5,258	0.48%
2020/08/03	0	0.00	1	51.90	52.20	-1	5,146	-0.02%
2020/07/31	3	50.83	0	0.00	50.80	3	5,063	0.06%
2020/07/29	0	0.00	2	49.23	49.50	-2	4,963	-0.04%
2020/07/27	1	47.05	0	0.00	46.40	1	4,893	0.02%
2020/07/24	1	48.55	0	0.00	48.50	1	4,848	0.02%
2020/07/17	1	49.35	0	0.00	49.55	1	4,874	0.02%
2020/07/16	1	51.10	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	73	53.71	53.80	-73	4,637	-1.57%
2020/07/14	1	53.90	0	0.00	54.00	1	4,523	0.02%
2020/07/13	1	53.90	0	0.00	53.60	1	4,460	0.02%
2020/07/10	1	53.40	2	53.40	53.00	-1	4,428	-0.02%
2020/07/08	1	54.10	0	0.00	54.60	1	4,335	0.02%
2020/07/02	10	54.00	1	53.30	54.00	9	4,302	0.21%
2020/06/19	1	50.60	0	0.00	50.20	1	4,583	0.02%
2020/06/18	1	50.40	0	0.00	50.30	1	4,597	0.02%
2020/06/17	6	50.06	0	0.00	49.85	6	4,584	0.13%
2020/06/15	0	0.00	2	50.20	49.95	-2	4,641	-0.04%
2020/06/12	2	48.20	10	49.25	49.80	-8	4,626	-0.17%
2020/06/11	0	0.00	5	50.40	50.10	-5	4,573	-0.11%
2020/06/10	0	0.00	10	50.57	51.40	-10	4,436	-0.23%
2020/06/08	5	49.20	3	49.25	49.60	2	4,375	0.05%
2020/06/05	0	0.00	18	48.69	48.75	-18	4,314	-0.42%
2020/06/03	0	0.00	3	48.37	48.30	-3	4,290	-0.07%
2020/06/02	0	0.00	3	46.80	47.30	-3	4,169	-0.07%
2020/06/01	0	0.00	3.4	46.05	46.05	-3.4	4,098	-0.08%
2020/05/29	0	0.00	2	45.75	45.70	-2	4,059	-0.05%
2020/05/28	0	0.00	9	46.15	45.75	-9	3,998	-0.23%
2020/05/27	0	0.00	42.2	45.80	46.10	-42.2	3,962	-1.06%
2020/05/19	1	45.05	6	45.20	45.25	-5	3,756	-0.13%
2020/05/18	0	0.00	3	44.53	44.65	-3	3,691	-0.08%
2020/05/15	0	0.00	1	44.75	44.35	-1	3,640	-0.03%
2020/05/14	12	43.75	0	0.00	43.65	12	3,569	0.34%
2020/05/12	21	43.81	0	0.00	43.85	21	3,524	0.60%
2020/05/08	2	43.95	0	0.00	43.95	2	3,459	0.06%
2020/05/07	11	43.82	0	0.00	43.90	11	3,446	0.32%
2020/05/06	4	43.58	0	0.00	43.55	4	3,443	0.12%
2020/05/05	6	43.90	0	0.00	43.80	6	3,424	0.18%
2020/05/04	4	43.81	0	0.00	43.75	4	3,409	0.12%
2020/04/27	3	42.65	0	0.00	42.75	3	3,294	0.09%
2020/04/17	2	41.85	0	0.00	41.80	2	3,106	0.06%
2020/04/09	0	0.00	2	41.35	41.30	-2	2,923	-0.07%
2020/04/07	1	41.50	0	0.00	41.30	1	2,832	0.04%
2020/04/06	1	42.05	0	0.00	41.95	1	2,735	0.04%
2020/04/01	0	0.00	6	41.87	42.00	-6	2,553	-0.24%
2020/03/27	0	0.00	2	34.40	34.80	-2	2,431	-0.08%
2020/03/25	0	0.00	10	32.30	33.40	-10	2,631	-0.38%
2020/03/24	10	31.20	0	0.00	31.45	10	2,628	0.38%
2020/03/20	1	31.00	0	0.00	31.20	1	2,635	0.04%
2020/03/18	5	34.00	5	34.10	33.40	0	2,512	0.00%
2020/03/13	1	36.15	0	0.00	37.45	1	2,383	0.04%
2020/03/06	3	42.17	0	0.00	41.75	3	2,220	0.14%
2020/02/26	1	41.25	0	0.00	41.55	1	2,321	0.04%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/21	2	42.55	0	0.00	42.30	2	2,371	0.08%
2020/02/18	2	42.45	0	0.00	42.55	2	2,479	0.08%
2020/02/13	7	42.70	5	42.80	42.75	2	2,708	0.07%
2020/02/04	2	41.73	0	0.00	41.70	2	2,775	0.07%
2020/01/31	5	42.40	0	0.00	42.45	5	2,736	0.18%
2020/01/15	2	45.00	0	0.00	45.10	2	2,781	0.07%
2020/01/09	3	44.43	0	0.00	44.65	3	2,887	0.10%
2020/01/03	4	45.15	0	0.00	45.10	4	2,925	0.14%
2020/01/02	3	45.20	0	0.00	45.15	3	2,945	0.10%
2019/12/30	1	45.55	0	0.00	45.50	1	2,964	0.03%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	2	45.15	0	0.00	45.20	2	2,932	0.07%
2019/12/23	2	44.50	0	0.00	43.90	2	2,739	0.07%
2019/12/20	1	45.10	0	0.00	43.90	1	2,586	0.04%
2019/12/19	1	44.05	0	0.00	44.30	1	2,435	0.04%
2019/12/16	1	46.15	0	0.00	45.80	1	2,299	0.04%
2019/12/13	0	0.00	3	45.55	45.60	-3	2,247	-0.13%
2019/12/12	0	0.00	2	45.63	45.55	-2	2,231	-0.09%
2019/12/10	5	45.65	0	0.00	45.65	5	2,205	0.23%
2019/12/06	2	45.90	0	0.00	45.80	2	2,178	0.09%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	4	45.83	0	0.00	45.60	4	2,116	0.19%
2019/11/28	2	46.50	0	0.00	46.35	2	2,073	0.10%
2019/11/22	8	46.50	0	0.00	46.45	8	1,992	0.40%
2019/11/21	2	46.95	10	46.95	46.85	-8	1,970	-0.41%
2019/11/20	8	47.19	13	46.89	47.00	-5	1,955	-0.26%
2019/11/19	5	47.40	1	47.60	47.40	4	1,928	0.21%
2019/11/15	13	48.11	20	48.16	48.15	-7	1,869	-0.37%
2019/11/14	11	47.13	1	48.00	48.30	10	1,824	0.55%
2019/11/12	0	0.00	2	46.65	46.70	-2	1,703	-0.12%
2019/11/07	2	47.35	0	0.00	47.45	2	1,768	0.11%
2019/11/06	2	47.10	0	0.00	47.45	2	1,752	0.11%
2019/11/04	0	0.00	1	46.65	46.60	-1	1,735	-0.06%
2019/10/28	1	46.30	0	0.00	46.60	1	1,706	0.06%
2019/10/24	0	0.00	1.7	46.36	46.75	-1.7	1,682	-0.10%
2019/10/23	0	0.00	1	45.95	45.95	-1	1,629	-0.06%
2019/10/21	2	45.70	2	45.70	45.75	0	1,589	0.00%
2019/10/17	0	0.00	6	44.90	45.30	-6	1,529	-0.39%
2019/10/15	2	44.20	0	0.00	44.30	2	1,464	0.14%
2019/10/07	0	0.00	1	43.05	42.95	-1	1,396	-0.07%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/20	1	42.50	20	42.43	42.10	-19	1,471	-1.29%
2019/09/19	1	42.90	0	0.00	42.60	1	1,463	0.07%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/09	5	43.05	0	0.00	42.95	5	1,997	0.25%
2019/09/06	15	43.00	15	43.02	42.90	0	2,004	0.00%
2019/09/05	0	0.00	1	43.25	43.10	-1	2,019	-0.05%
2019/09/04	2	42.55	0	0.00	43.00	2	2,019	0.10%
2019/09/03	8	42.81	0	0.00	42.50	8	2,025	0.40%
2019/09/02	10	42.55	10	42.75	42.85	0	2,029	0.00%
2019/08/30	0	0.00	5	42.55	42.55	-5	2,022	-0.25%
2019/08/29	5	42.10	0	0.00	42.15	5	2,009	0.25%
2019/08/27	3	42.12	0	0.00	41.80	3	2,060	0.15%
2019/08/26	5	42.70	0	0.00	42.45	5	2,026	0.25%
2019/08/23	0	0.00	4	42.98	43.10	-4	2,017	-0.20%
2019/08/22	2	43.20	0	0.00	43.20	2	2,021	0.10%
2019/08/21	0	0.00	2	42.70	42.85	-2	2,063	-0.10%
2019/08/16	6	43.23	0	0.00	43.20	6	2,045	0.29%
2019/08/15	0	0.00	2	43.33	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	2	43.05	42.75	-2	1,953	-0.10%
2019/08/13	11	42.13	10	42.40	42.55	1	1,897	0.05%
2019/08/12	0	0.00	3	42.30	42.40	-3	1,881	-0.16%
2019/08/07	2	40.55	0	0.00	40.40	2	1,889	0.11%
2019/08/02	2	40.40	0	0.00	40.35	2	1,920	0.10%
2019/07/30	2	41.65	0	0.00	41.50	2	1,962	0.10%
2019/07/26	2	42.00	0	0.00	41.90	2	1,967	0.10%
2019/07/24	3	41.50	0	0.00	41.05	3	1,976	0.15%
2019/07/23	1	42.05	2	42.20	41.70	-1	1,963	-0.05%
2019/07/22	0	0.00	17	42.20	42.20	-17	1,966	-0.86%
2019/07/19	2	41.90	0	0.00	41.85	2	1,976	0.10%
2019/07/18	3	41.48	0	0.00	41.60	3	1,987	0.15%
2019/07/16	0	0.00	20	41.80	41.85	-20	1,986	-1.01%
2019/07/11	0	0.00	25	42.78	42.60	-25	2,087	-1.20%
2019/07/10	5	42.20	0	0.00	42.55	5	2,116	0.24%
2019/07/09	5	42.15	0	0.00	42.10	5	2,144	0.23%
2019/07/08	2	42.50	0	0.00	42.50	2	2,145	0.09%
2019/07/05	2	42.88	0	0.00	42.85	2	2,166	0.09%
2019/07/02	11	43.95	0	0.00	43.90	11	2,245	0.49%
2019/07/01	0	0.00	13	44.64	44.55	-13	2,256	-0.58%
2019/06/28	2	44.60	0	0.00	44.40	2	2,274	0.09%
2019/06/27	4	44.83	7	45.45	44.80	-3	2,290	-0.13%
2019/06/26	7	45.35	11	45.54	45.30	-4	2,392	-0.17%
2019/06/25	0	0.00	98	45.63	46.25	-98	2,402	-4.08%
2019/06/24	0	0.00	232	44.74	45.50	-232	2,274	-10.20%	大賣/鉅額交易
2019/06/20	1	44.10	0	0.00	44.20	1	2,005	0.05%
2019/06/19	0	0.00	2	43.40	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	1	42.25	42.45	-1	1,891	-0.05%
2019/06/14	1	41.50	0	0.00	41.40	1	1,879	0.05%
2019/06/13	0	0.00	1	41.60	41.45	-1	1,904	-0.05%
2019/06/11	1	41.90	0	0.00	42.20	1	1,914	0.05%
2019/05/16	2	40.30	0	0.00	40.30	2	1,910	0.10%
2019/05/08	2	41.10	0	0.00	40.90	2	1,814	0.11%
2019/05/03	3	42.33	2	42.40	42.45	1	1,795	0.06%
2019/04/29	2	41.85	0	0.00	41.80	2	1,781	0.11%
2019/04/25	2	41.80	0	0.00	42.00	2	1,769	0.11%
2019/04/12	10	43.58	0	0.00	43.80	10	1,574	0.64%
2019/04/11	4	43.83	0	0.00	43.50	4	1,579	0.25%
2019/04/09	6	44.11	0	0.00	44.20	6	1,492	0.40%
2019/04/08	44	44.70	0	0.00	44.60	44	1,455	3.02%
2019/04/03	30	45.10	0	0.00	45.05	30	1,400	2.14%
2019/04/01	7	46.00	0	0.00	45.80	7	1,361	0.51%
2019/03/29	21	45.80	0	0.00	46.60	21	1,337	1.57%
2019/03/28	10	46.55	10	46.58	46.60	0	1,231	0.00%
2019/03/27	11	47.54	0	0.00	47.45	11	1,229	0.89%
2019/03/26	0	0.00	6	48.20	48.20	-6	1,224	-0.49%
2019/03/19	10	48.45	0	0.00	48.65	10	1,189	0.84%
2019/03/18	10	48.55	0	0.00	48.55	10	1,184	0.84%
2019/03/12	5	47.20	0	0.00	47.20	5	1,147	0.44%
2019/03/11	0	0.00	67	47.55	47.10	-67	1,157	-5.79%
2019/03/08	5	47.85	0	0.00	47.80	5	1,168	0.43%
2019/03/07	1	48.70	22	49.15	48.50	-21	1,223	-1.72%
2019/03/05	15	48.15	0	0.00	48.15	15	1,219	1.23%
2019/02/22	0	0.00	5	48.39	48.55	-5	1,218	-0.41%
2019/02/19	50	47.87	0	0.00	47.85	50	1,212	4.12%
2019/02/13	5	46.65	6	46.60	46.60	-1	1,212	-0.08%
2019/02/12	31	46.92	0	0.00	46.75	31	1,213	2.56%
2019/02/11	115	46.73	0	0.00	46.75	115	1,228	9.36%	大買/鉅額交易
2019/01/30	85	46.48	0	0.00	46.50	85	1,222	6.95%
2019/01/29	3	46.10	10	46.27	46.40	-7	1,201	-0.58%
2019/01/28	7	46.37	0	0.00	46.45	7	1,196	0.58%
2019/01/11	0	0.00	1	47.00	46.95	-1	1,327	-0.08%
2019/01/04	0	0.00	10	45.30	45.40	-10	1,471	-0.68%
2019/01/02	5	44.58	0	0.00	44.40	5	1,640	0.30%
2018/12/26	5	44.60	0	0.00	44.30	5	1,978	0.25%
2018/12/25	3	44.35	3	44.50	44.40	0	2,029	0.00%
2018/12/24	7	44.79	0	0.00	44.95	7	2,063	0.34%
2018/12/20	2	45.10	0	0.00	44.90	2	2,244	0.09%
2018/12/18	3	46.85	0	0.00	46.90	3	2,356	0.13%
2018/12/14	3.8	47.41	3	47.80	47.25	0.8	2,400	0.03%
2018/12/06	2	47.60	0	0.00	47.20	2	2,643	0.08%
2018/12/05	0	0.00	17	48.45	48.50	-17	2,663	-0.64%
2018/12/04	0	0.00	5	49.00	48.60	-5	2,662	-0.19%
2018/12/03	2	49.00	0	0.00	48.55	2	2,660	0.08%
2018/11/30	2	47.85	2	48.70	48.95	0	2,651	0.00%
2018/11/27	0	0.00	3	47.25	47.30	-3	2,621	-0.11%
2018/11/26	9	47.18	9	47.04	47.00	0	2,633	0.00%
2018/11/22	6	48.02	8	47.11	47.15	-2	2,658	-0.08%
2018/11/20	0	0.00	0.2	47.35	47.45	-0.2	2,711	-0.01%
2018/11/19	5	47.07	5	47.20	47.25	0	2,797	0.00%
2018/11/16	7	46.17	7	46.30	46.20	0	2,816	0.00%
2018/11/14	8	44.69	12	44.83	45.05	-4	2,835	-0.14%
2018/11/13	12	44.63	18	43.96	44.60	-6	2,896	-0.21%
2018/11/12	0	0.00	3	44.00	43.85	-3	2,915	-0.10%
2018/11/09	0	0.00	7	44.03	43.85	-7	2,932	-0.24%
2018/11/02	0	0.00	7	43.26	43.30	-7	3,052	-0.23%
2018/11/01	2	42.85	15	43.27	43.05	-13	3,045	-0.43%
2018/10/31	30	42.49	0	0.00	42.80	30	3,049	0.98%
2018/10/30	5	41.85	3	42.00	41.95	2	3,054	0.07%
2018/10/29	5	42.05	0	0.00	41.85	5	3,074	0.16%
2018/10/24	0	0.00	3	44.10	43.50	-3	3,242	-0.09%
2018/10/23	0	0.00	15	43.80	44.40	-15	3,290	-0.46%
2018/10/22	0	0.00	5	44.20	44.00	-5	3,333	-0.15%
2018/10/19	20	43.65	0	0.00	43.85	20	3,340	0.60%
2018/10/18	8	44.57	0	0.00	44.35	8	3,332	0.24%
2018/10/15	2	45.40	0	0.00	45.50	2	3,301	0.06%
2018/10/12	5	45.80	0	0.00	46.05	5	3,288	0.15%
2018/10/11	1	46.10	0	0.00	45.40	1	3,248	0.03%
2018/10/09	7	50.61	0	0.00	50.40	7	3,134	0.22%
2018/10/08	5	50.60	0	0.00	50.50	5	3,142	0.16%
2018/09/26	0	0.00	4	35.75	35.75	-4	3,086	-0.13%
2018/09/25	0	0.00	5	35.91	35.95	-5	3,035	-0.16%
2018/09/17	5	35.00	0	0.00	35.20	5	2,866	0.17%
2018/09/14	0	0.00	18	34.98	35.05	-18	2,836	-0.63%
2018/09/13	0	0.00	12	34.66	34.80	-12	2,776	-0.43%
2018/09/11	5	33.20	5	33.80	33.80	0	2,758	0.00%
2018/09/05	0	0.00	5	33.75	33.75	-5	2,908	-0.17%
2018/09/04	10	34.05	0	0.00	34.20	10	2,911	0.34%
2018/08/31	5	34.28	0	0.00	34.60	5	2,917	0.17%
2018/08/29	20	34.25	0	0.00	34.50	20	3,008	0.66%
2018/08/21	0	0.00	5	34.45	34.45	-5	3,316	-0.15%
2018/08/15	0	0.00	2	34.50	34.30	-2	3,299	-0.06%
2018/08/13	2	33.60	0	0.00	33.40	2	3,246	0.06%
2018/08/09	5	33.90	0	0.00	33.70	5	3,259	0.15%
2018/07/30	1	33.50	0	0.00	33.65	1	3,213	0.03%
2018/07/27	1	33.70	0	0.00	33.75	1	3,252	0.03%
2018/07/25	0	0.00	6	33.57	33.50	-6	3,295	-0.18%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/09	5	33.70	5	34.20	34.50	0	3,609	0.00%
2018/07/05	1	33.85	5	34.20	33.80	-4	3,893	-0.10%
2018/07/04	5	34.24	7	34.27	34.20	-2	4,025	-0.05%
2018/07/03	20	34.51	5	34.40	34.25	15	4,200	0.36%
2018/06/26	10	35.15	0	0.00	35.05	10	4,254	0.24%
2018/06/20	2	35.70	0	0.00	35.85	2	4,803	0.04%
2018/06/13	5	36.00	0	0.00	35.80	5	4,796	0.10%
2018/06/06	0	0.00	5	37.03	37.15	-5	4,844	-0.10%
2018/06/05	10	36.75	0	0.00	36.75	10	4,780	0.21%
2018/06/01	0	0.00	2	35.95	35.95	-2	4,835	-0.04%
2018/05/29	2	35.65	0	0.00	35.65	2	4,747	0.04%
2018/05/23	0	0.00	1	35.80	35.70	-1	4,811	-0.02%
2018/05/22	1	35.95	0	0.00	35.80	1	4,844	0.02%
2018/05/16	10	35.98	0	0.00	35.80	10	4,922	0.20%
2018/05/11	15	35.60	0	0.00	35.55	15	5,102	0.29%
2018/05/10	0	0.00	1	35.45	35.55	-1	5,112	-0.02%
2018/05/08	5	35.35	0	0.00	35.50	5	5,154	0.10%
2018/05/07	1	35.40	0	0.00	35.40	1	5,185	0.02%
2018/05/04	10	35.30	0	0.00	35.10	10	5,199	0.19%
2018/04/23	0	0.00	2	36.20	36.30	-2	5,321	-0.04%
2018/04/19	4	36.30	0	0.00	36.25	4	5,352	0.07%
2018/04/13	0	0.00	0.1	36.35	36.50	-0.1	5,228	0.00%
2018/04/12	0	0.00	7	36.16	36.20	-7	5,221	-0.13%
2018/04/11	1	35.80	2	35.95	35.80	-1	5,124	-0.02%
2018/03/28	0	0.00	10	34.25	34.45	-10	4,707	-0.21%
2018/03/27	0	0.00	3	34.55	34.55	-3	4,635	-0.06%
2018/03/23	0	0.00	2	33.65	33.90	-2	4,117	-0.05%
2018/03/22	0.4	33.90	0	0.00	34.00	0.4	4,039	0.01%
2018/03/21	0	0.00	3	34.30	34.35	-3	3,971	-0.08%
2018/03/19	2	33.80	6	33.93	33.90	-4	3,880	-0.10%
2018/03/15	0	0.00	5	33.95	33.90	-5	3,810	-0.13%
2018/03/09	5	33.25	0	0.00	33.25	5	3,724	0.13%
2018/03/08	10	33.58	2	33.80	33.35	8	3,730	0.21%
2018/03/07	5	32.95	2	32.95	33.20	3	3,665	0.08%
2018/03/02	4	32.10	0	0.00	32.40	4	3,639	0.11%
2018/02/27	0	0.00	4	32.50	32.15	-4	3,672	-0.11%
2018/02/23	0	0.00	1	32.30	32.25	-1	3,682	-0.03%
2018/02/09	4	30.30	0	0.00	30.70	4	4,500	0.09%
2018/02/06	6	30.14	0	0.00	30.70	6	4,537	0.13%
2018/02/05	4	32.08	0	0.00	32.45	4	4,464	0.09%
2018/01/31	0	0.00	1	33.55	33.45	-1	4,616	-0.02%
2018/01/30	0	0.00	3	33.65	33.05	-3	4,627	-0.06%
2018/01/29	0	0.00	4	33.73	33.65	-4	4,610	-0.09%
2018/01/26	0.8	33.60	0	0.00	33.65	0.8	4,610	0.02%
2018/01/25	6	34.00	0	0.00	33.95	6	4,586	0.13%
2018/01/22	0	0.00	32	33.37	33.55	-32	4,618	-0.69%
2018/01/19	0	0.00	99	33.18	33.20	-99	4,683	-2.11%
2018/01/18	0	0.00	7	33.66	33.65	-7	4,640	-0.15%
2018/01/16	0	0.00	76	33.68	33.95	-76	4,600	-1.65%
2018/01/15	0	0.00	1	33.65	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	0	0.00	2	33.40	33.35	-2	4,519	-0.04%
2018/01/09	30	33.20	0	0.00	33.30	30	4,468	0.67%
2018/01/08	30	33.27	0	0.00	33.30	30	4,471	0.67%
2018/01/05	1	33.10	1	32.95	33.10	0	4,407	0.00%
2018/01/03	1	32.30	5	32.40	32.40	-4	4,313	-0.09%
2018/01/02	0	0.00	15	31.87	32.00	-15	4,252	-0.35%