潤泰新 (9945)-日盛-新竹券商分點個股進出

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
40.50
漲跌
▲0.30
漲幅
+0.75%
成交量
15,097張
產業
上市其他類股▲0.89%
914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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	0.1	35.45	0	0.00	35.65	0.1	7,407	0.00%
2023/04/06	0	0.00	2	35.15	35.15	-2	7,338	-0.03%
2023/03/31	10	35.43	5	35.45	35.35	5	7,291	0.07%
2023/03/30	0	0.00	2	35.05	35.05	-2	7,236	-0.03%
2023/03/29	7	34.99	0	0.00	34.90	7	7,244	0.10%
2023/03/28	2	35.20	0	0.00	35.20	2	7,227	0.03%
2023/03/27	3	35.40	2	35.48	35.50	1	7,223	0.01%
2023/03/23	2	35.80	2	35.85	35.85	0	7,168	0.00%
2023/03/22	5	35.61	10	35.75	35.95	-5	7,126	-0.07%
2023/03/21	5.3	35.39	35	35.24	35.65	-29.8	6,984	-0.43%
2023/03/20	44.3	34.22	1	34.90	34.30	43.3	6,702	0.65%
2023/03/17	15	36.38	15	36.32	36.25	0	6,127	0.00%
2023/03/16	36.4	36.04	23	36.45	36.25	13.4	5,954	0.22%
2023/03/15	3.6	38.35	0	0.00	38.35	3.6	4,988	0.07%
2023/03/14	6.8	42.72	5	42.80	42.60	1.8	4,968	0.04%
2023/03/13	3.3	42.75	2	43.05	43.00	1.3	5,011	0.03%
2023/03/10	0	0.00	1	43.80	43.25	-1	5,008	-0.02%
2023/03/08	2	43.90	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0	0.00	1	44.10	44.10	-1	5,083	-0.02%
2023/03/06	1	43.55	0	0.00	43.45	1	5,069	0.02%
2023/03/03	3	43.25	0	0.00	43.25	3	5,086	0.06%
2023/03/02	1	43.45	0	0.00	43.30	1	5,100	0.02%
2023/03/01	8.1	43.60	0	0.00	43.60	8.1	5,047	0.16%
2023/02/22	2	44.00	0	0.00	44.20	2	4,838	0.04%
2023/02/21	0.1	44.40	7	44.25	44.40	-7	4,897	-0.14%
2023/02/20	1	44.10	0	0.00	44.40	1	5,036	0.02%
2023/02/17	6	44.01	0	0.00	44.10	6	5,103	0.12%
2023/02/16	6	44.22	0	0.00	44.10	6	5,221	0.11%
2023/02/15	2	44.05	0	0.00	44.00	2	5,355	0.04%
2023/02/14	2	44.18	0	0.00	44.25	2	5,390	0.04%
2023/02/09	1	44.85	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1	44.60	1.5	44.70	44.75	-0.5	5,670	-0.01%
2023/02/07	1	44.70	2	44.65	44.65	-1	5,700	-0.02%
2023/02/03	5	45.10	1.1	45.16	45.10	3.9	5,764	0.07%
2023/02/02	7.2	45.40	0	0.00	45.40	7.2	5,807	0.12%
2023/02/01	0.1	45.10	0	0.00	45.30	0.1	5,868	0.00%
2023/01/31	0	0.00	6	45.03	44.75	-6	6,156	-0.10%
2023/01/30	0.1	44.60	1	43.90	44.70	-0.9	6,185	-0.01%
2023/01/17	2	43.60	0	0.00	43.90	2	6,144	0.03%
2023/01/16	0	0.00	5	43.50	43.55	-5	6,200	-0.08%
2023/01/12	1.5	43.33	2	43.75	43.30	-0.5	6,316	-0.01%
2023/01/11	0	0.00	1	43.20	43.35	-1	6,377	-0.02%
2023/01/04	7	43.39	0	0.00	43.35	7	6,948	0.10%
2023/01/03	0	0.00	5	43.30	43.55	-5	7,003	-0.07%
2022/12/29	2	42.63	0	0.00	42.65	2	7,015	0.03%
2022/12/28	1	43.25	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0.3	44.00	0	0.00	43.90	0.3	7,143	0.00%
2022/12/26	0	0.00	7.8	43.70	43.65	-7.8	7,206	-0.11%
2022/12/22	0	0.00	1	44.25	44.35	-1	7,273	-0.01%
2022/12/21	1.3	43.10	0	0.00	43.15	1.3	7,318	0.02%
2022/12/20	1.5	42.88	0	0.00	42.50	1.5	7,291	0.02%
2022/12/19	12	44.00	0	0.00	44.00	12	7,328	0.16%
2022/12/16	0	0.00	2	44.58	44.40	-2	7,295	-0.03%
2022/12/15	3.5	44.74	4	44.99	45.05	-0.5	7,276	-0.01%
2022/12/14	3	44.97	2.1	44.95	45.00	0.9	7,264	0.01%
2022/12/13	0.4	44.59	0	0.00	44.45	0.4	7,239	0.00%
2022/12/12	0.5	44.50	0	0.00	44.35	0.5	7,191	0.01%
2022/12/09	1.8	44.79	0	44.95	44.85	1.7	7,209	0.02%
2022/12/08	8	44.50	12	44.88	44.50	-4	7,180	-0.06%
2022/12/07	0.4	45.76	0	0.00	45.60	0.4	7,113	0.00%
2022/12/05	1	47.20	0	0.00	47.20	1	6,913	0.01%
2022/12/02	3	46.05	0	0.00	45.95	3	6,853	0.04%
2022/12/01	1.2	46.81	0	0.00	46.35	1.2	6,845	0.02%
2022/11/30	5	45.90	0	0.00	46.15	5	6,800	0.07%
2022/11/28	10	44.70	0.1	45.12	45.25	9.9	6,788	0.15%
2022/11/25	2	45.50	1	45.80	45.35	1	6,849	0.01%
2022/11/24	1	45.15	0	0.00	45.20	1	6,829	0.01%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/22	0	0.00	1	44.20	43.95	-1	6,859	-0.01%
2022/11/21	1	44.25	0	0.00	44.10	1	6,880	0.01%
2022/11/18	2	44.40	1	44.45	44.45	1	6,867	0.01%
2022/11/17	0	0.00	5	43.70	43.95	-5	6,861	-0.07%
2022/11/16	2	44.25	5	45.58	44.25	-3	6,816	-0.04%
2022/11/14	1	45.25	3	45.12	45.25	-2	6,637	-0.03%
2022/11/11	0	0.00	5	44.50	44.65	-5	6,548	-0.08%
2022/11/09	3	44.00	4	43.83	43.60	-1	6,546	-0.02%
2022/11/08	1.1	43.45	0	0.00	43.45	1.1	6,489	0.02%
2022/11/03	1	40.40	5	40.40	40.35	-4	6,784	-0.06%
2022/11/02	1	40.90	1	40.50	40.90	0	6,852	0.00%
2022/11/01	0	0.00	1	40.00	40.00	-1	6,873	-0.01%
2022/10/31	9	39.74	3	40.03	39.60	6	6,907	0.09%
2022/10/28	2	40.40	2	40.25	40.00	0	6,976	0.00%
2022/10/27	55.5	39.90	1	40.30	40.35	54.5	7,020	0.78%
2022/10/26	5	57.84	50	58.00	58.00	-45	6,861	-0.66%
2022/10/25	0	0.00	50	58.10	58.10	-50	7,285	-0.69%
2022/10/24	11	60.13	0.8	59.43	59.00	10.2	7,298	0.14%
2022/10/21	3	60.47	26.1	60.54	60.40	-23.1	7,271	-0.32%
2022/10/19	0	59.20	2	59.10	58.80	-2	7,709	-0.03%
2022/10/18	0	0.00	1	58.10	59.00	-1	8,120	-0.01%
2022/10/17	3	54.87	0	0.00	57.40	3	9,704	0.03%
2022/10/14	3	55.30	4.5	56.61	56.50	-1.5	9,729	-0.02%
2022/10/13	14.4	55.52	12	57.03	54.70	2.4	10,220	0.02%
2022/10/12	1	55.70	2.6	56.22	56.60	-1.6	9,827	-0.02%
2022/10/11	0	0.00	1	52.60	51.50	-1	9,732	-0.01%
2022/10/07	0	0.00	1.5	53.49	53.60	-1.5	9,688	-0.02%
2022/10/06	0	0.00	2.3	52.06	53.10	-2.3	9,659	-0.02%
2022/10/04	3	48.98	0.2	50.20	50.30	2.8	9,677	0.03%
2022/10/03	3.2	50.85	0	0.00	49.85	3.2	9,596	0.03%
2022/09/30	0.5	51.50	0	0.00	51.40	0.5	9,546	0.01%
2022/09/29	0	0.00	0.7	51.50	51.40	-0.7	9,562	-0.01%
2022/09/28	4.6	51.78	0	0.00	50.60	4.6	9,600	0.05%
2022/09/27	0	0.00	0.3	53.80	53.70	-0.3	9,542	0.00%
2022/09/26	7.1	53.11	3	53.60	53.50	4.1	9,574	0.04%
2022/09/23	24	56.90	0	0.00	56.10	24	9,574	0.25%
2022/09/22	6.1	56.55	0	0.00	56.50	6.1	9,599	0.06%
2022/09/21	6	58.23	0	0.00	58.40	6	9,561	0.06%
2022/09/19	10.1	58.47	0	0.00	58.00	10.1	9,556	0.11%
2022/09/14	2.1	59.00	0	0.00	59.00	2.1	9,595	0.02%
2022/09/12	0	0.00	30	60.20	60.30	-30	9,658	-0.31%
2022/09/08	0	0.00	1	60.00	60.30	-1	9,752	-0.01%
2022/09/07	31	58.48	0	0.00	58.00	31	9,759	0.32%
2022/09/02	3	59.37	12	59.83	59.20	-9	9,859	-0.09%
2022/09/01	6.1	61.07	3	61.60	61.30	3.1	9,779	0.03%
2022/08/31	10	63.80	0	0.00	63.10	10	9,717	0.10%
2022/08/29	7.1	62.47	1	62.50	62.80	6.1	9,725	0.06%
2022/08/26	0	0.00	8	64.40	64.30	-8	9,730	-0.08%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	2.1	62.40	62.60	-2.1	9,758	-0.02%
2022/08/23	6	62.17	0	0.00	61.80	6	9,953	0.06%
2022/08/22	0.1	63.10	5	62.90	63.20	-5	10,007	-0.05%
2022/08/19	1	62.60	0	0.00	63.00	1	10,012	0.01%
2022/08/17	0	0.00	6	63.30	63.30	-6	9,993	-0.06%
2022/08/16	2	63.00	0	0.00	63.50	2	9,996	0.02%
2022/08/15	17	64.79	5	64.98	64.90	12	9,864	0.12%
2022/08/12	1	63.00	5	63.30	63.00	-4	9,811	-0.04%
2022/08/11	2.1	64.19	6	63.85	64.50	-4	9,774	-0.04%
2022/08/10	14	61.42	7	60.97	61.50	7	9,669	0.07%
2022/08/09	5.1	59.77	2	59.65	60.00	3.1	9,575	0.03%
2022/08/05	1.2	57.33	2	57.10	57.70	-0.9	9,675	-0.01%
2022/08/04	2	54.95	1	54.60	56.00	1	9,803	0.01%
2022/08/03	2	56.85	1	56.40	56.40	1	9,749	0.01%
2022/08/02	1	57.70	6.2	58.20	57.90	-5.2	9,726	-0.05%
2022/08/01	14.2	56.60	16	56.08	57.90	-1.8	9,782	-0.02%
2022/07/29	2.1	54.80	0	0.00	54.80	2.1	9,333	0.02%
2022/07/28	0	0.00	6.8	60.72	60.80	-6.8	9,592	-0.07%
2022/07/27	5.1	60.22	1	60.80	60.80	4.1	9,631	0.04%
2022/07/26	7	60.64	25	61.60	61.10	-18	9,605	-0.19%
2022/07/25	13	58.23	9.9	58.53	59.60	3.1	9,320	0.03%
2022/07/22	32.2	56.95	48	56.39	58.00	-15.9	9,034	-0.18%
2022/07/21	20.7	59.20	5	59.20	59.20	15.7	8,254	0.19%
2022/07/20	25.2	66.67	24.2	65.97	65.70	1	8,214	0.01%
2022/07/19	1	72.70	0	0.00	72.90	1	7,723	0.01%
2022/07/13	0	0.00	5	71.00	71.20	-5	7,796	-0.06%
2022/07/12	1.1	69.04	0	0.00	69.10	1.1	7,877	0.01%
2022/07/11	1	69.40	5	70.00	69.40	-4	7,850	-0.05%
2022/07/08	0	71.70	0	0.00	70.90	0	7,817	0.00%
2022/07/07	2	69.50	1	70.30	71.00	1	7,858	0.01%
2022/07/06	6	70.02	0	0.00	69.90	6	8,040	0.07%
2022/07/05	0	71.90	1	71.90	71.40	-1	8,002	-0.01%
2022/07/01	2	70.65	0	0.00	70.30	2	8,025	0.02%
2022/06/30	1	73.40	5	73.90	73.40	-4	7,927	-0.05%
2022/06/27	0	75.30	1	75.20	75.50	-1	8,050	-0.01%
2022/06/24	0	0.00	2	74.00	74.50	-2	8,124	-0.02%
2022/06/22	1	73.00	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	0.00	7	73.59	74.40	-7	8,256	-0.08%
2022/06/20	3	72.60	13	74.18	72.60	-10	8,320	-0.12%
2022/06/17	5	74.72	2	75.10	74.30	3	8,386	0.04%
2022/06/16	1	77.20	6	77.22	75.70	-5	8,421	-0.06%
2022/06/15	1	77.00	2	77.25	77.00	-1	8,689	-0.01%
2022/06/14	2	77.00	5	75.50	77.30	-3	8,740	-0.03%
2022/06/13	7	76.37	3	76.17	75.70	4	8,821	0.05%
2022/06/10	0	0.00	4	77.60	78.50	-4	8,757	-0.05%
2022/06/09	2	78.15	0	0.00	78.40	2	8,756	0.02%
2022/06/08	1	77.70	0	0.00	77.90	1	8,770	0.01%
2022/06/07	0	0.00	2.5	77.80	77.80	-2.5	8,799	-0.03%
2022/06/06	0	0.00	3	77.47	77.60	-3	8,844	-0.03%
2022/06/02	0	0.00	2	76.50	76.20	-2	8,997	-0.02%
2022/06/01	1	76.60	3	76.30	76.10	-2	9,142	-0.02%
2022/05/30	0	0.00	2	74.20	75.00	-2	9,004	-0.02%
2022/05/27	0.5	73.00	3	72.83	72.80	-2.5	8,955	-0.03%
2022/05/26	0	0.00	4	72.75	72.00	-4	9,021	-0.04%
2022/05/25	0	0.00	2	72.40	72.50	-2	9,173	-0.02%
2022/05/24	0	0.00	15	71.87	71.70	-15	9,462	-0.16%
2022/05/23	16	72.83	0	0.00	72.70	16	9,605	0.17%
2022/05/20	2	72.70	0	0.00	72.70	2	9,745	0.02%
2022/05/19	3	72.23	0	0.00	71.90	3	9,872	0.03%
2022/05/17	1	69.80	0	0.00	71.30	1	9,881	0.01%
2022/05/16	0	0.00	5	70.20	70.20	-5	9,838	-0.05%
2022/05/13	4	70.28	0	0.00	71.50	4	9,759	0.04%
2022/05/12	18	71.19	0	0.00	69.80	18	9,667	0.19%
2022/05/11	1	73.50	0	0.00	73.40	1	9,487	0.01%
2022/05/10	3	73.83	1	73.90	74.30	2	9,478	0.02%
2022/05/09	11	74.97	2	74.10	74.00	9	9,401	0.10%
2022/05/06	10	75.99	5.4	76.30	76.40	4.6	9,293	0.05%
2022/05/05	23.2	77.33	6.1	77.15	77.70	17	9,294	0.18%
2022/05/04	2.2	79.64	3.2	80.20	80.30	-1	8,937	-0.01%
2022/05/03	2	79.60	2.1	79.33	79.60	-0.1	8,877	0.00%
2022/04/29	10.1	78.05	0	78.40	78.30	10	8,755	0.11%
2022/04/28	7.4	77.84	10.1	77.88	77.50	-2.7	8,743	-0.03%
2022/04/27	29.2	77.68	20	77.78	78.90	9.2	8,590	0.11%
2022/04/25	7	67.37	4.4	67.42	67.80	2.6	7,794	0.03%
2022/04/22	8	69.04	0	0.00	69.10	8	7,749	0.10%
2022/04/21	15	70.13	0	0.00	69.90	15	7,781	0.19%
2022/04/20	5	70.00	0	0.00	70.30	5	7,799	0.06%
2022/04/18	2.2	70.36	6	69.98	69.80	-3.8	8,173	-0.05%
2022/04/15	0	0.00	0.5	72.90	72.50	-0.5	8,063	-0.01%
2022/04/14	0.1	74.60	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	0	0.00	6	74.83	74.30	-6	8,065	-0.07%
2022/04/12	10	74.53	12.5	73.89	73.20	-2.5	8,002	-0.03%
2022/04/11	4	78.10	0	0.00	77.80	4	7,785	0.05%
2022/04/08	0.5	79.10	1	78.80	79.10	-0.5	7,767	-0.01%
2022/04/07	2	79.30	0	0.00	77.50	2	7,746	0.03%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/03/31	1	79.30	1	79.40	79.30	0	7,628	0.00%
2022/03/30	1.2	78.93	0.1	79.20	79.10	1.1	7,624	0.01%
2022/03/29	4	79.20	2	78.85	79.20	2	7,527	0.03%
2022/03/28	2	75.90	1	77.00	77.20	1	7,434	0.01%
2022/03/25	0.3	77.20	0.1	77.30	77.20	0.2	7,414	0.00%
2022/03/24	1.5	75.23	1	75.40	75.10	0.5	7,271	0.01%
2022/03/23	1	74.20	2.5	74.28	74.90	-1.5	7,250	-0.02%
2022/03/22	0	0.00	8	72.86	73.60	-8	7,157	-0.11%
2022/03/17	0	0.00	1	71.40	70.80	-1	6,786	-0.01%
2022/03/16	2	70.05	0	0.00	70.10	2	6,737	0.03%
2022/03/15	1	71.60	0	0.00	71.70	1	6,594	0.02%
2022/03/11	1	71.20	0	0.00	72.10	1	6,614	0.02%
2022/03/10	4	71.48	8	71.58	71.90	-4	6,630	-0.06%
2022/03/09	0	0.00	1	69.10	69.90	-1	6,627	-0.02%
2022/03/08	6	69.53	20	68.90	67.60	-14	6,590	-0.21%
2022/03/07	9	70.99	1	72.00	70.60	8	6,421	0.12%
2022/03/04	1	73.10	0	0.00	73.30	1	6,411	0.02%
2022/03/03	1	73.50	7	73.69	73.60	-6	6,550	-0.09%
2022/03/02	0	0.00	1	72.50	72.40	-1	6,620	-0.02%
2022/03/01	5	71.40	5	71.94	72.00	0	6,599	0.00%
2022/02/25	2	71.05	69.2	71.93	71.60	-67.2	6,532	-1.03%
2022/02/24	1	72.80	0.1	73.00	71.50	0.9	6,388	0.01%
2022/02/23	3.1	74.01	11.5	73.14	74.40	-8.4	6,141	-0.14%
2022/02/22	2	71.05	8	71.10	71.80	-6	6,098	-0.10%
2022/02/21	7	71.07	4.4	71.32	71.90	2.6	5,982	0.04%
2022/02/18	3	69.50	10	69.80	69.90	-7	5,863	-0.12%
2022/02/17	2	68.80	1	68.70	68.80	1	5,808	0.02%
2022/02/16	1	67.80	3	68.00	67.80	-2	5,947	-0.03%
2022/02/15	0	0.00	1	67.60	67.50	-1	6,047	-0.02%
2022/02/14	3	67.60	1	67.50	67.50	2	6,087	0.03%
2022/02/11	2	68.60	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0.2	67.70	1	68.10	68.80	-0.8	6,203	-0.01%
2022/02/09	1	67.50	0	67.70	67.70	1	6,179	0.02%
2022/02/08	21	67.40	2	67.65	67.70	19	6,283	0.30%
2022/01/26	0	0.00	1	63.70	63.70	-1	6,224	-0.02%
2022/01/25	1	63.50	5	63.40	63.40	-4	6,480	-0.06%
2022/01/24	10	63.80	0	0.00	64.40	10	6,577	0.15%
2022/01/21	0	0.00	42	64.72	64.80	-42	6,731	-0.62%
2022/01/20	0	0.00	10	65.91	66.30	-10	6,874	-0.15%
2022/01/19	0	0.00	5	66.30	66.00	-5	7,402	-0.07%
2022/01/18	0	0.00	1.1	67.19	67.00	-1.1	7,750	-0.01%
2022/01/17	1	66.60	0	0.00	66.80	1	7,872	0.01%
2022/01/14	0	0.00	17	66.33	66.00	-17	8,057	-0.21%
2022/01/13	0	0.00	2	66.45	67.00	-2	8,087	-0.02%
2022/01/12	22.5	66.52	1	66.50	66.50	21.5	8,079	0.27%
2022/01/11	8	66.64	3.1	65.07	67.00	4.9	7,972	0.06%
2022/01/06	0	0.00	4	63.98	63.60	-4	7,738	-0.05%
2022/01/05	2	62.95	0	0.00	63.10	2	7,746	0.03%
2022/01/04	4.1	62.91	0	0.00	63.20	4.1	7,864	0.05%
2022/01/03	5.2	63.32	1	63.70	63.60	4.2	7,931	0.05%
2021/12/30	1	63.60	1	64.00	63.80	0	7,940	0.00%
2021/12/27	0	0.00	10	62.90	63.00	-10	8,192	-0.12%
2021/12/24	1	63.00	1	63.40	63.30	0	8,294	0.00%
2021/12/23	1	62.40	0	0.00	62.50	1	8,336	0.01%
2021/12/22	6	62.17	0	0.00	62.00	6	8,446	0.07%
2021/12/21	2	62.50	0	0.00	62.40	2	8,678	0.02%
2021/12/20	2	61.10	1	61.20	61.40	1	9,124	0.01%
2021/12/16	6	61.52	0	0.00	61.80	6	10,123	0.06%
2021/12/15	1	61.90	0	0.00	61.90	1	10,653	0.01%
2021/12/13	4	61.93	1	61.80	61.60	3	11,008	0.03%
2021/12/10	4	63.38	0	0.00	63.20	4	11,117	0.04%
2021/12/09	0	0.00	5	64.10	64.00	-5	11,358	-0.04%
2021/12/08	2.1	64.21	0	0.00	64.10	2.1	11,789	0.02%
2021/12/07	1	63.40	6	64.38	64.40	-5	12,028	-0.04%
2021/12/06	0.1	63.00	5.1	63.40	63.00	-5	12,160	-0.04%
2021/12/03	10	63.62	0.1	64.05	63.40	9.9	12,276	0.08%
2021/12/02	6	64.08	0.1	64.10	63.70	5.9	12,428	0.05%
2021/12/01	0	0.00	0.1	65.03	64.80	-0.1	12,676	0.00%
2021/11/30	0	0.00	0.1	65.00	64.20	-0.1	12,675	0.00%
2021/11/29	1.1	64.18	4	63.80	63.80	-2.9	12,668	-0.02%
2021/11/26	10.1	65.75	6.2	65.02	64.90	3.9	12,667	0.03%
2021/11/25	0	0.00	3	67.20	66.70	-3	12,678	-0.02%
2021/11/24	0	0.00	1.1	66.89	66.90	-1.1	12,709	-0.01%
2021/11/23	2	66.80	1	66.60	66.50	1	12,738	0.01%
2021/11/22	0	0.00	3.1	66.97	66.70	-3.1	12,707	-0.02%
2021/11/19	1	67.40	0.2	67.70	67.10	0.8	12,660	0.01%
2021/11/18	0.4	68.80	6.2	68.71	68.70	-5.8	12,521	-0.05%
2021/11/17	0	0.00	15.1	68.60	68.90	-15.1	12,501	-0.12%
2021/11/16	0.2	68.86	0.8	68.60	68.50	-0.6	12,484	0.00%
2021/11/15	21.1	69.17	5	69.70	69.00	16.1	12,470	0.13%
2021/11/12	5.1	67.81	8	67.20	68.50	-2.9	12,312	-0.02%
2021/11/11	5.6	66.68	3.2	66.57	66.70	2.4	12,278	0.02%
2021/11/10	3	66.90	20.8	67.57	66.80	-17.8	12,311	-0.14%
2021/11/09	2.1	66.73	3.6	67.32	67.50	-1.5	12,330	-0.01%
2021/11/08	1	66.70	1	67.70	67.50	0	12,253	0.00%
2021/11/05	1.2	67.19	5	66.70	67.00	-3.8	12,270	-0.03%
2021/11/04	2	69.30	2.1	69.04	68.50	-0.1	12,132	0.00%
2021/11/03	21	69.51	0.3	69.62	69.60	20.8	12,059	0.17%
2021/11/02	22.1	68.23	20	69.56	68.20	2.1	11,962	0.02%
2021/11/01	2	71.35	8	70.70	70.90	-6	11,713	-0.05%
2021/10/29	2.1	71.50	16	71.41	70.90	-13.9	11,593	-0.12%
2021/10/28	2	70.45	18.2	69.56	69.90	-16.2	11,409	-0.14%
2021/10/27	35.2	69.87	39.1	69.55	69.90	-3.9	11,209	-0.03%
2021/10/26	19.2	65.35	13.1	65.51	67.20	6.1	10,637	0.06%
2021/10/25	7	61.31	3	61.80	61.90	4	10,289	0.04%
2021/10/22	1	60.40	8	59.75	60.80	-7	10,202	-0.07%
2021/10/21	11	57.68	12	58.00	58.20	-1	10,106	-0.01%
2021/10/20	4	56.83	0	0.00	57.30	4	10,103	0.04%
2021/10/18	10	55.70	0	0.00	56.40	10	10,314	0.10%
2021/10/14	0	0.00	10	54.80	54.50	-10	10,443	-0.10%
2021/10/13	2	54.30	2.3	54.64	54.80	-0.3	10,588	0.00%
2021/10/12	21	55.39	0.2	55.40	55.30	20.8	10,583	0.20%
2021/10/08	13	57.40	3	57.10	56.80	10	10,518	0.10%
2021/10/07	16.1	56.11	0	0.00	56.40	16.1	10,529	0.15%
2021/10/06	1.2	56.93	0	0.00	55.30	1.2	10,674	0.01%
2021/10/05	1.1	55.71	2	54.95	56.00	-1	10,724	-0.01%
2021/10/04	0	0.00	7	55.73	55.30	-7	10,856	-0.06%
2021/10/01	10	56.28	1	56.00	56.00	9	11,058	0.08%
2021/09/30	1.1	57.61	1	57.40	57.40	0.1	11,098	0.00%
2021/09/29	4.2	57.44	0	0.00	57.40	4.2	11,014	0.04%
2021/09/28	4	57.25	7.1	57.81	57.90	-3.1	10,929	-0.03%
2021/09/27	28.1	57.58	56.9	57.22	56.10	-28.9	10,701	-0.27%
2021/09/24	64.2	61.27	3.2	60.07	59.80	61.1	10,230	0.60%
2021/09/23	42.4	61.05	9.3	60.92	61.10	33.1	9,950	0.33%
2021/09/22	29.1	82.18	69	81.67	82.30	-39.9	9,324	-0.43%
2021/09/17	2	85.00	10	84.40	85.00	-8	9,002	-0.09%
2021/09/16	12.2	84.89	12	83.43	83.90	0.2	8,754	0.00%
2021/09/15	4.4	84.63	3	84.60	84.60	1.4	8,643	0.02%
2021/09/14	4	82.05	6	82.10	83.50	-2	8,435	-0.02%
2021/09/13	5.1	81.44	3	81.07	81.50	2.1	8,187	0.03%
2021/09/10	5.1	79.92	3.5	80.54	81.20	1.6	7,808	0.02%
2021/09/09	63	77.55	61.1	75.26	78.50	1.9	7,588	0.03%
2021/09/08	7.1	75.17	12	75.18	75.10	-4.9	7,397	-0.07%
2021/09/07	9	75.54	17	76.01	76.10	-8	7,242	-0.11%
2021/09/06	6	73.50	4.1	72.29	73.60	1.9	7,053	0.03%
2021/09/03	6	70.18	3	69.90	69.90	3	6,790	0.04%
2021/09/02	7	70.17	2	69.80	69.40	5	6,743	0.07%
2021/09/01	7	71.01	3	70.70	71.30	4	6,592	0.06%
2021/08/31	17	67.71	4	68.25	69.30	13	6,396	0.20%
2021/08/30	2	67.50	5	67.40	67.60	-3	6,261	-0.05%
2021/08/27	0	0.00	5	66.00	66.90	-5	6,208	-0.08%
2021/08/24	2	64.30	0	0.00	64.80	2	6,142	0.03%
2021/08/20	3	63.00	2.7	63.39	63.00	0.3	6,168	0.00%
2021/08/19	0	0.00	1	63.60	63.60	-1	6,197	-0.02%
2021/08/18	0	0.00	13	63.34	65.40	-13	6,155	-0.21%
2021/08/17	1	64.70	0	0.00	63.50	1	6,094	0.02%
2021/08/13	2	67.20	1	68.00	67.80	1	5,959	0.02%
2021/08/12	13	66.06	0	0.00	67.00	13	5,897	0.22%
2021/08/11	5	65.00	8	65.40	65.30	-3	5,920	-0.05%
2021/08/09	0.3	65.00	0	0.00	64.90	0.3	6,139	0.00%
2021/08/06	0	0.00	1	64.30	64.70	-1	6,274	-0.02%
2021/08/03	1	63.80	1	63.70	64.30	0	6,917	0.00%
2021/07/29	1	61.50	0	0.00	62.20	1	7,027	0.01%
2021/07/27	9.7	62.73	1	62.80	62.10	8.7	7,230	0.12%
2021/07/26	4	65.13	0	0.00	64.80	4	7,176	0.06%
2021/07/23	0	0.00	23	65.53	66.40	-23	7,135	-0.32%
2021/07/22	45	64.94	20.2	64.84	65.00	24.8	6,977	0.35%
2021/07/21	20	64.79	0	0.00	65.10	20	6,938	0.29%
2021/07/20	2	65.60	26.1	66.00	65.80	-24.1	6,906	-0.35%
2021/07/19	15.1	66.49	7	66.59	66.60	8.1	6,888	0.12%
2021/07/16	0.5	58.40	2	65.30	65.60	-1.5	6,921	-0.02%
2021/07/15	2	64.50	0	0.00	64.80	2	6,945	0.03%
2021/07/14	1	63.50	0.2	62.70	63.30	0.8	6,955	0.01%
2021/07/13	2.2	63.99	0	0.00	64.00	2.2	7,001	0.03%
2021/07/12	19	64.44	9.5	64.87	65.40	9.5	6,962	0.14%
2021/07/09	2	63.60	6	62.38	62.90	-4	6,865	-0.06%
2021/07/08	20	60.07	4	60.58	62.90	16	6,744	0.24%
2021/07/07	9	59.18	9	59.12	59.10	0	6,524	0.00%
2021/07/06	1	56.80	0	0.00	56.80	1	6,403	0.02%
2021/07/05	4	57.20	0	0.00	56.70	4	6,492	0.06%
2021/07/02	0	0.00	1	56.50	56.40	-1	6,586	-0.02%
2021/07/01	1	56.60	1	57.20	56.60	0	6,649	0.00%
2021/06/30	3	56.43	0	0.00	56.60	3	6,742	0.04%
2021/06/29	1	56.50	2	57.00	56.70	-1	6,807	-0.01%
2021/06/28	0.7	57.01	4.5	57.30	57.60	-3.8	6,848	-0.06%
2021/06/25	10	54.90	0	0.00	54.80	10	6,779	0.15%
2021/06/23	0	0.00	16.2	53.80	54.00	-16.2	7,402	-0.22%
2021/06/22	0	0.00	1	54.00	53.80	-1	7,489	-0.01%
2021/06/21	16	53.94	0	0.00	53.90	16	7,565	0.21%
2021/06/16	0.2	53.60	0	0.00	53.40	0.2	7,669	0.00%
2021/06/11	0	0.00	1	53.20	53.20	-1	7,884	-0.01%
2021/06/10	0	0.00	10	52.30	52.30	-10	7,938	-0.13%
2021/06/07	1	52.20	1	52.40	52.20	0	8,253	0.00%
2021/06/03	0.3	52.60	5	52.60	52.70	-4.8	8,488	-0.06%
2021/06/02	0	0.00	15	52.50	52.50	-15	8,578	-0.17%
2021/05/31	1	52.70	6	52.62	52.50	-5	8,689	-0.06%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/27	9	51.48	5	52.00	52.00	4	8,795	0.05%
2021/05/26	14	51.53	2	51.60	51.80	12	8,838	0.14%
2021/05/25	19	51.64	0	0.00	51.70	19	8,879	0.21%
2021/05/24	27	51.60	15	51.60	51.50	12	8,946	0.13%
2021/05/20	0	0.00	1	51.30	51.00	-1	9,068	-0.01%
2021/05/19	3	51.53	0	0.00	51.20	3	9,040	0.03%
2021/05/18	1	50.60	1	51.00	51.00	0	9,037	0.00%
2021/05/17	13	49.15	8	49.13	48.45	5	8,988	0.06%
2021/05/14	1	52.10	0	0.00	51.00	1	8,783	0.01%
2021/05/13	11.1	50.02	9	49.71	49.85	2.1	8,642	0.02%
2021/05/12	9.1	51.68	18	51.21	50.20	-8.9	8,526	-0.10%
2021/05/11	12	54.81	18	54.17	53.80	-6	8,165	-0.07%
2021/05/10	13	54.55	5	54.32	54.60	8	7,961	0.10%
2021/05/07	2	53.25	0	0.00	53.50	2	7,907	0.03%
2021/05/06	0.1	53.20	6	52.93	53.00	-5.9	7,904	-0.08%
2021/05/05	9	52.48	16.1	52.81	52.50	-7.1	7,852	-0.09%
2021/05/04	16	52.85	12.2	53.66	52.20	3.8	7,773	0.05%
2021/05/03	0	0.00	18	53.32	53.10	-18	7,497	-0.24%
2021/04/29	8	53.23	6	53.10	53.10	2	7,427	0.03%
2021/04/28	3	53.67	3	53.83	53.70	0	7,378	0.00%
2021/04/27	9	53.97	2	53.95	54.10	7	7,421	0.09%
2021/04/26	2	53.70	6	54.00	54.30	-4	7,393	-0.05%
2021/04/23	6	52.65	5	52.88	53.20	1	7,335	0.01%
2021/04/22	20	53.93	6	54.37	52.70	14	7,311	0.19%
2021/04/21	0.5	53.20	3	53.77	54.10	-2.5	7,133	-0.04%
2021/04/20	8.2	52.98	17	52.86	53.10	-8.9	7,055	-0.13%
2021/04/19	6	53.02	1	53.00	53.10	5	7,025	0.07%
2021/04/16	6	51.20	3	50.63	51.40	3	6,894	0.04%
2021/04/15	0	0.00	5	50.10	50.10	-5	6,783	-0.07%
2021/04/14	20	49.55	10	49.50	49.55	10	6,728	0.15%
2021/04/13	4	50.28	1	49.90	49.85	3	6,716	0.04%
2021/04/12	7	49.80	3	49.82	49.95	4	6,649	0.06%
2021/04/09	7	49.41	0	0.00	49.45	7	6,629	0.11%
2021/04/08	1	50.00	2	49.95	49.80	-1	6,544	-0.02%
2021/04/07	0.6	50.02	0	0.00	50.00	0.6	6,455	0.01%
2021/04/06	0	0.00	1.1	49.96	50.00	-1.1	6,395	-0.02%
2021/04/01	3	49.53	3	49.35	49.60	0	6,285	0.00%
2021/03/31	4	49.13	5	49.60	49.50	-1	6,175	-0.02%
2021/03/30	13	48.41	7	48.66	48.90	6	6,036	0.10%
2021/03/29	15	48.27	30.2	48.68	48.85	-15.2	5,902	-0.26%
2021/03/26	1.2	45.35	5	45.58	45.75	-3.8	5,279	-0.07%
2021/03/25	0	0.00	4	44.89	45.20	-4	5,226	-0.08%
2021/03/24	15	44.69	0	0.00	44.40	15	5,136	0.29%
2021/03/23	3.7	45.00	2	45.00	45.20	1.7	5,052	0.03%
2021/03/22	7.1	44.54	5	44.50	44.85	2.1	5,014	0.04%
2021/03/19	2.2	44.44	48	44.31	44.55	-45.8	4,970	-0.92%
2021/03/18	2	45.30	2.2	45.12	45.15	-0.2	4,895	0.00%
2021/03/17	0.5	45.20	8	45.22	45.30	-7.5	4,839	-0.15%
2021/03/16	6	44.12	11	44.24	44.40	-5	4,730	-0.11%
2021/03/15	2	43.28	3	43.47	43.75	-1	4,852	-0.02%
2021/03/12	5	43.39	10	43.40	43.30	-5	4,930	-0.10%
2021/03/11	46	44.09	33	43.87	43.80	13	4,909	0.26%
2021/03/10	10	43.81	4	43.95	43.85	6	4,774	0.13%
2021/03/09	6	43.23	4	43.13	43.50	2	4,695	0.04%
2021/03/08	3	42.58	5	42.59	42.75	-2	4,623	-0.04%
2021/03/05	1	42.15	1	42.35	42.15	0	4,621	0.00%
2021/03/04	0	0.00	2	42.23	42.20	-2	4,853	-0.04%
2021/03/03	1	41.80	1	42.05	42.05	0	4,788	0.00%
2021/03/02	1	41.70	0	41.70	41.60	1	4,714	0.02%
2021/02/26	1	41.45	1	41.60	41.70	0	4,687	0.00%
2021/02/25	0	0.00	2	41.68	41.65	-2	4,612	-0.04%
2021/02/24	3.2	41.73	1	41.50	41.45	2.2	4,608	0.05%
2021/02/23	0	0.00	7	41.62	41.75	-7	4,563	-0.15%
2021/02/22	11.1	41.14	1	41.15	41.20	10.1	4,583	0.22%
2021/02/19	0	0.00	11.2	40.82	40.90	-11.2	4,526	-0.25%
2021/02/18	3.2	40.67	1	40.80	40.90	2.2	4,534	0.05%
2021/02/17	11	40.20	0	0.00	40.20	11	4,507	0.24%
2021/02/05	9	39.55	1	39.50	39.50	8	4,506	0.18%
2021/02/04	6	39.03	3	39.25	39.45	3	4,576	0.07%
2021/02/02	1	38.82	2	39.15	39.25	-1	4,806	-0.02%
2021/01/29	1.2	38.94	3	38.92	38.75	-1.8	4,864	-0.04%
2021/01/27	5	39.50	0	0.00	39.50	5	4,832	0.10%
2021/01/26	0	0.00	2	39.50	39.50	-2	4,866	-0.04%
2021/01/21	2	39.80	5	39.55	39.50	-3	5,016	-0.06%
2021/01/20	5	39.59	0	0.00	39.35	5	5,139	0.10%
2021/01/19	10	40.00	0	0.00	40.00	10	5,446	0.18%
2021/01/18	0	0.00	1	40.00	40.20	-1	5,425	-0.02%
2021/01/15	1	40.15	0	0.00	40.25	1	5,380	0.02%
2021/01/14	0.2	40.70	0	0.00	40.70	0.2	5,366	0.00%
2021/01/13	0	0.00	1	40.65	40.70	-1	5,365	-0.02%
2021/01/12	6	40.91	0	0.00	40.50	6	5,374	0.11%
2021/01/11	1	40.65	0	0.00	40.65	1	5,350	0.02%
2021/01/08	1	40.40	0	0.00	40.35	1	5,361	0.02%
2021/01/06	0	40.35	0	0.00	40.20	0	5,376	0.00%
2021/01/05	4	40.84	0	0.00	40.70	4	5,327	0.08%
2020/12/31	1	40.85	0.2	40.80	40.90	0.8	5,360	0.01%
2020/12/30	1	40.75	4	40.75	40.75	-3	5,371	-0.06%
2020/12/29	0	0.00	14	40.65	40.60	-14	5,378	-0.26%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/24	1	40.60	3	40.60	40.60	-2	5,530	-0.04%
2020/12/16	8	40.74	1	40.80	40.75	7	5,582	0.13%
2020/12/15	0	0.00	4.9	40.53	40.45	-4.9	5,575	-0.09%
2020/12/14	9	40.53	4	40.65	40.45	5	5,559	0.09%
2020/12/10	9	40.42	0.4	40.35	40.35	8.6	5,520	0.16%
2020/12/09	35	40.49	6	40.91	40.40	29	5,490	0.53%
2020/12/08	3	41.28	10	41.48	41.20	-7	5,326	-0.13%
2020/12/07	0	0.00	6.4	41.79	41.75	-6.4	5,223	-0.12%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	6	41.50	1	41.30	41.45	5	5,148	0.10%
2020/12/02	1	41.35	0	0.00	41.25	1	5,134	0.02%
2020/12/01	1	41.70	0	0.00	41.65	1	5,124	0.02%
2020/11/30	5	41.73	3	41.92	42.05	2	5,073	0.04%
2020/11/27	2	41.28	3	41.25	41.35	-1	4,872	-0.02%
2020/11/26	2	40.90	0	0.00	41.00	2	4,964	0.04%
2020/11/25	1	40.90	3	41.05	40.80	-2	5,174	-0.04%
2020/11/24	0	0.00	7	41.03	41.00	-7	5,340	-0.13%
2020/11/20	0.5	41.40	0	0.00	41.40	0.5	5,501	0.01%
2020/11/19	21	41.32	1	41.60	41.40	20	5,590	0.36%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/16	4.5	40.91	5	41.00	40.80	-0.5	5,871	-0.01%
2020/11/13	1	40.60	3	40.70	40.70	-2	6,573	-0.03%
2020/11/12	6	41.33	2	41.05	40.85	4	6,742	0.06%
2020/11/10	0	0.00	3.3	40.63	40.65	-3.3	6,835	-0.05%
2020/11/09	2	40.15	0	0.00	40.20	2	6,776	0.03%
2020/11/06	0	0.00	0.2	40.33	40.05	-0.2	6,781	0.00%
2020/11/04	0	0.00	1	40.00	40.00	-1	6,756	-0.01%
2020/11/03	1	40.00	0	0.00	40.05	1	6,766	0.01%
2020/10/30	3	39.82	0	0.00	39.50	3	6,796	0.04%
2020/10/29	1	40.00	3	39.98	40.05	-2	6,757	-0.03%
2020/10/28	9.2	40.71	7	40.56	40.55	2.2	6,752	0.03%
2020/10/27	19.2	41.03	26	40.78	41.05	-6.8	6,679	-0.10%
2020/10/26	0	0.00	15	38.75	38.75	-15	6,324	-0.24%
2020/10/22	2	38.75	0	0.00	38.85	2	6,459	0.03%
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/20	3	38.73	0	0.00	38.50	3	6,543	0.05%
2020/10/19	0	0.00	10	38.50	38.55	-10	6,523	-0.15%
2020/10/16	2	38.25	1	38.45	38.20	1	6,513	0.02%
2020/10/15	8	38.51	0	0.00	38.55	8	6,509	0.12%
2020/10/13	7	38.93	1	39.00	38.95	6	6,644	0.09%
2020/10/12	33	39.29	0	0.00	38.85	33	6,755	0.49%
2020/10/08	25	39.60	0	0.00	39.30	25	6,856	0.36%
2020/10/06	0	0.00	3	39.68	39.90	-3	6,927	-0.04%
2020/10/05	1	39.25	1	39.40	39.25	0	6,954	0.00%
2020/09/30	0	0.00	1	38.95	38.90	-1	6,943	-0.01%
2020/09/29	9.5	38.79	0	0.00	38.85	9.5	6,951	0.14%
2020/09/28	1	39.55	4	39.58	39.40	-3	6,890	-0.04%
2020/09/25	0	0.00	1	39.95	39.30	-1	6,921	-0.01%
2020/09/24	3	39.63	9	39.81	39.40	-6	6,959	-0.09%
2020/09/22	1	41.00	0	0.00	40.85	1	7,024	0.01%
2020/09/21	6	41.52	1	41.80	41.40	5	7,034	0.07%
2020/09/18	1	41.65	0	0.00	41.70	1	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	41.90	41.65	-1	7,082	-0.01%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	1	41.50	0	0.00	41.55	1	7,072	0.01%
2020/09/09	0	0.00	6	41.42	41.40	-6	7,137	-0.08%
2020/09/08	1	41.35	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.75	5	41.76	41.45	-4	7,272	-0.06%
2020/09/04	0	0.00	5	41.50	41.50	-5	7,403	-0.07%
2020/09/03	1	41.80	0	0.00	41.80	1	7,475	0.01%
2020/09/02	10	41.90	0	0.00	41.45	10	7,464	0.13%
2020/09/01	5	42.53	3	42.00	41.85	2	7,474	0.03%
2020/08/31	2	42.95	2	42.93	43.20	0	7,377	0.00%
2020/08/28	11	42.19	20	41.94	42.20	-9	7,189	-0.13%
2020/08/27	6	40.03	6	40.10	40.05	0	7,080	0.00%
2020/08/26	2	39.28	0	0.00	39.35	2	6,946	0.03%
2020/08/25	8	39.13	3	38.77	39.00	5	6,912	0.07%
2020/08/24	3	37.92	2	37.85	37.85	1	6,825	0.01%
2020/08/21	1	38.35	0	0.00	38.25	1	6,772	0.01%
2020/08/20	12	37.96	2	37.48	37.45	10	6,713	0.15%
2020/08/19	42	37.56	1	39.55	39.05	41	6,444	0.64%
2020/08/18	13	54.61	0	0.00	54.70	13	5,689	0.23%
2020/08/17	0	0.00	5	54.10	54.40	-5	5,504	-0.09%
2020/08/13	0	0.00	2	53.30	53.40	-2	5,255	-0.04%
2020/08/12	0	0.00	1	52.90	53.00	-1	5,247	-0.02%
2020/08/06	0	0.00	1	53.70	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	2	52.55	53.00	-2	5,195	-0.04%
2020/08/03	0	0.00	2	52.20	52.20	-2	5,146	-0.04%
2020/07/31	2	50.80	0	0.00	50.80	2	5,063	0.04%
2020/07/29	0	0.00	1	49.15	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	1	46.85	47.00	-1	4,892	-0.02%
2020/07/27	5	46.78	0	0.00	46.40	5	4,893	0.10%
2020/07/24	2	48.85	15	48.85	48.50	-13	4,848	-0.27%
2020/07/22	3	50.17	0	0.00	49.90	3	4,941	0.06%
2020/07/21	2	49.40	0.7	49.90	50.20	1.3	4,939	0.03%
2020/07/17	1	50.00	0.5	49.55	49.55	0.5	4,874	0.01%
2020/07/16	4	51.53	0	0.00	51.20	4	4,761	0.08%
2020/07/15	3	54.10	2	54.10	53.80	1	4,637	0.02%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/13	0	0.00	1	53.40	53.60	-1	4,460	-0.02%
2020/07/10	4	53.13	2	53.45	53.00	2	4,428	0.05%
2020/07/09	1	54.30	0	0.00	54.30	1	4,373	0.02%
2020/07/08	0	0.00	1	54.30	54.60	-1	4,335	-0.02%
2020/07/07	1.2	53.88	6	53.50	54.20	-4.8	4,296	-0.11%
2020/07/06	0	0.00	12	54.00	54.10	-12	4,287	-0.28%
2020/07/03	1	54.20	0	0.00	53.50	1	4,273	0.02%
2020/07/02	0	0.00	10	52.92	54.00	-10	4,302	-0.23%
2020/07/01	0	0.00	5	51.82	51.70	-5	4,350	-0.11%
2020/06/30	0	0.00	3	50.90	51.10	-3	4,565	-0.07%
2020/06/29	1	50.10	0	0.00	50.30	1	4,533	0.02%
2020/06/24	5	50.52	0	0.00	50.60	5	4,515	0.11%
2020/06/18	0	0.00	1	50.20	50.30	-1	4,597	-0.02%
2020/06/17	7.2	50.00	0	0.00	49.85	7.2	4,584	0.16%
2020/06/15	0.1	49.95	0	0.00	49.95	0.1	4,641	0.00%
2020/06/12	3	48.53	0	0.00	49.80	3	4,626	0.06%
2020/06/11	17	50.55	1	50.80	50.10	16	4,573	0.35%
2020/06/10	0	0.00	5	51.10	51.40	-5	4,436	-0.11%
2020/06/09	1	49.20	5	49.46	49.40	-4	4,373	-0.09%
2020/06/05	0	0.00	1	48.75	48.75	-1	4,314	-0.02%
2020/06/04	0	0.00	44	48.20	48.20	-44	4,284	-1.03%
2020/06/03	1	48.35	6	48.20	48.30	-5	4,290	-0.12%
2020/06/02	0	0.00	6	46.65	47.30	-6	4,169	-0.14%
2020/06/01	0	0.00	4	46.13	46.05	-4	4,098	-0.10%
2020/05/29	0	0.00	1	46.00	45.70	-1	4,059	-0.02%
2020/05/28	1	45.60	5	45.92	45.75	-4	3,998	-0.10%
2020/05/27	1	45.80	4	45.94	46.10	-3	3,962	-0.08%
2020/05/26	3	45.63	0	0.00	45.75	3	3,934	0.08%
2020/05/25	1	45.30	8	44.93	45.30	-7	3,901	-0.18%
2020/05/22	0	0.00	3	45.37	45.00	-3	3,892	-0.08%
2020/05/21	0	0.00	4	45.45	45.80	-4	3,845	-0.10%
2020/05/20	2.1	45.00	0	0.00	45.00	2.1	3,794	0.06%
2020/05/19	2.1	45.10	4	45.18	45.25	-1.9	3,756	-0.05%
2020/05/18	2	44.55	0	0.00	44.65	2	3,691	0.05%
2020/05/15	3.1	44.38	1	44.45	44.35	2.1	3,640	0.06%
2020/05/13	0.2	44.10	0	0.00	44.10	0.2	3,538	0.00%
2020/05/12	1	43.95	1	43.90	43.85	0	3,524	0.00%
2020/05/08	0.1	43.95	0	0.00	43.95	0.1	3,459	0.00%
2020/05/07	1.1	43.59	5	43.55	43.90	-3.9	3,446	-0.11%
2020/05/04	0	0.00	12	43.81	43.75	-12	3,409	-0.35%
2020/04/29	1	44.90	13	44.88	44.65	-12	3,369	-0.36%
2020/04/28	1	43.80	5	43.25	43.95	-4	3,313	-0.12%
2020/04/27	8.7	42.46	10	42.70	42.75	-1.3	3,294	-0.04%
2020/04/23	1.5	41.75	0	0.00	41.60	1.5	3,202	0.05%
2020/04/22	0	0.00	3	40.60	41.55	-3	3,177	-0.09%
2020/04/21	3	41.60	2	41.30	41.20	1	3,165	0.03%
2020/04/17	3	42.40	0	0.00	41.80	3	3,106	0.10%
2020/04/15	0	0.00	1	42.15	41.95	-1	3,021	-0.03%
2020/04/14	0	0.00	2	41.35	41.65	-2	2,977	-0.07%
2020/04/13	11	41.50	0	0.00	41.25	11	2,954	0.37%
2020/04/10	0	0.00	2	41.25	41.45	-2	2,942	-0.07%
2020/04/09	5	41.51	6	41.40	41.30	-1	2,923	-0.03%
2020/04/08	0	0.00	1	41.65	41.75	-1	2,875	-0.03%
2020/04/07	0	0.00	1	41.80	41.30	-1	2,832	-0.04%
2020/04/06	10	42.17	2	41.65	41.95	8	2,735	0.29%
2020/04/01	18	41.95	7	41.87	42.00	11	2,553	0.43%
2020/03/27	1	34.75	2	34.45	34.80	-1	2,431	-0.04%
2020/03/25	1	32.20	4	32.83	33.40	-3	2,631	-0.11%
2020/03/24	3	31.52	1	31.20	31.45	2	2,628	0.08%
2020/03/23	4	30.36	0	0.00	30.10	4	2,638	0.15%
2020/03/19	3	30.57	0	0.00	30.10	3	2,616	0.11%
2020/03/18	3	34.05	0	0.00	33.40	3	2,512	0.12%
2020/03/17	1	34.20	1	34.15	34.05	0	2,453	0.00%
2020/03/13	2	36.93	31	36.15	37.45	-29	2,383	-1.22%
2020/03/12	4	39.60	11	39.47	39.40	-7	2,313	-0.30%
2020/03/11	0	0.00	13	40.67	40.70	-13	2,278	-0.57%
2020/03/10	1	39.95	2	39.90	40.35	-1	2,289	-0.04%
2020/03/06	3	42.00	0	0.00	41.75	3	2,220	0.14%
2020/03/03	0	0.00	5	41.55	41.65	-5	2,272	-0.22%
2020/02/25	0	0.00	30	41.75	41.75	-30	2,344	-1.28%
2020/02/19	32	43.03	0	0.00	42.95	32	2,428	1.32%
2020/02/11	0	0.00	1	42.35	42.30	-1	2,738	-0.04%
2020/02/06	1	42.55	0	0.00	42.70	1	2,780	0.04%
2020/02/05	0	0.00	1	41.60	42.05	-1	2,784	-0.04%
2020/02/04	1	41.65	0	0.00	41.70	1	2,775	0.04%
2020/02/03	30	41.57	5	41.20	41.60	25	2,743	0.91%
2020/01/30	15	43.05	100	43.49	42.10	-85	2,738	-3.10%
2020/01/20	25	45.45	0	0.00	45.45	25	2,685	0.93%
2020/01/15	2	45.20	0	0.00	45.10	2	2,781	0.07%
2020/01/14	34	45.52	0	0.00	45.25	34	2,790	1.22%
2020/01/13	84	45.07	0	0.00	45.35	84	2,805	2.99%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	1	44.40	44.65	-1	2,887	-0.03%
2020/01/07	0	0.00	1	44.70	44.60	-1	2,929	-0.03%
2020/01/06	0	0.00	1	44.60	44.60	-1	2,928	-0.03%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	1	45.20	1	45.20	45.20	0	2,932	0.00%
2019/12/24	1	44.40	0	0.00	44.70	1	2,909	0.03%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.17	0	0.00	44.30	3	2,435	0.12%
2019/12/18	9	45.04	0	0.00	44.90	9	2,377	0.38%
2019/12/16	1	45.95	0	0.00	45.80	1	2,299	0.04%
2019/12/11	2	45.55	0	0.00	45.50	2	2,220	0.09%
2019/12/10	3	45.60	0	0.00	45.65	3	2,205	0.14%
2019/12/02	0.3	45.75	0	0.00	45.75	0.3	2,120	0.01%
2019/11/29	2	45.80	0	0.00	45.60	2	2,116	0.09%
2019/11/28	2	46.70	0	0.00	46.35	2	2,073	0.10%
2019/11/27	0	0.00	1	46.50	46.45	-1	2,060	-0.05%
2019/11/22	11	46.59	10	46.85	46.45	1	1,992	0.05%
2019/11/21	1	47.05	1	46.95	46.85	0	1,970	0.00%
2019/11/20	1	46.90	0	0.00	47.00	1	1,955	0.05%
2019/11/19	1	47.35	1	47.40	47.40	0	1,928	0.00%
2019/11/15	0.3	48.00	1	48.80	48.15	-0.7	1,869	-0.04%
2019/11/14	7	48.27	50	47.21	48.30	-43	1,824	-2.36%
2019/11/13	0	0.00	29	45.85	45.80	-29	1,658	-1.75%
2019/11/11	18	46.58	0	0.00	46.75	18	1,759	1.02%
2019/11/08	4	47.20	2.1	47.53	47.35	1.9	1,751	0.11%
2019/11/07	5	47.45	0	0.00	47.45	5	1,768	0.28%
2019/11/06	21	47.04	0	0.00	47.45	21	1,752	1.20%
2019/11/05	8	46.55	0	0.00	46.70	8	1,727	0.46%
2019/11/04	16	46.65	1	46.45	46.60	15	1,735	0.86%
2019/10/31	0	0.00	1	46.50	46.50	-1	1,751	-0.06%
2019/10/30	1	46.45	0	0.00	46.60	1	1,748	0.06%
2019/10/29	1	46.05	0	0.00	45.90	1	1,724	0.06%
2019/10/28	0	0.00	6	46.32	46.60	-6	1,706	-0.35%
2019/10/25	1	46.40	3	46.50	46.55	-2	1,690	-0.12%
2019/10/24	2	46.70	0.5	46.45	46.75	1.5	1,682	0.09%
2019/10/21	4	45.76	0	0.00	45.75	4	1,589	0.25%
2019/10/18	0	0.00	2	45.25	45.50	-2	1,569	-0.13%
2019/10/17	1	45.05	0	0.00	45.30	1	1,529	0.07%
2019/10/14	0	0.00	0	43.05	43.30	0	1,437	0.00%
2019/10/03	0	0.00	0.4	41.70	41.70	-0.4	1,375	-0.03%
2019/09/26	1	42.00	0	0.00	41.85	1	1,442	0.07%
2019/09/25	1	41.90	0	0.00	41.95	1	1,461	0.07%
2019/09/19	1	43.20	0	0.00	42.60	1	1,463	0.07%
2019/09/17	0	0.00	11	43.25	43.45	-11	1,722	-0.64%
2019/09/11	1	43.30	0	0.00	43.00	1	1,993	0.05%
2019/09/09	0	0.00	1	42.95	42.95	-1	1,997	-0.05%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/21	0	0.00	3	42.77	42.85	-3	2,063	-0.15%
2019/08/20	0	0.00	2	42.70	42.50	-2	2,063	-0.10%
2019/08/19	2	43.30	0	0.00	43.05	2	2,052	0.10%
2019/08/15	5	43.20	1	43.50	43.40	4	2,022	0.20%
2019/08/14	4	42.85	20	43.10	42.75	-16	1,953	-0.82%
2019/08/12	1	42.30	0.7	42.20	42.40	0.3	1,881	0.01%
2019/07/30	0.3	41.50	0	0.00	41.50	0.3	1,962	0.01%
2019/07/24	5	41.35	0	0.00	41.05	5	1,976	0.25%
2019/07/11	1	42.70	0	0.00	42.60	1	2,087	0.05%
2019/07/09	2	42.20	2	42.15	42.10	0	2,144	0.00%
2019/07/05	1	42.90	6	42.90	42.85	-5	2,166	-0.23%
2019/07/04	6	44.55	0	0.00	44.55	6	2,199	0.27%
2019/07/03	0	0.00	2.9	44.20	44.25	-2.9	2,199	-0.13%
2019/06/28	0	0.00	1	44.65	44.40	-1	2,274	-0.04%
2019/06/26	1	45.50	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	1	45.10	46.25	-1	2,402	-0.04%
2019/06/20	0	0.00	8	44.24	44.20	-8	2,005	-0.40%
2019/06/19	1	43.30	1	43.50	43.65	0	1,965	0.00%
2019/06/18	0	0.00	5	42.45	42.45	-5	1,891	-0.26%
2019/06/12	0	0.00	2	42.20	42.20	-2	1,923	-0.10%
2019/06/11	1	41.65	0	0.00	42.20	1	1,914	0.05%
2019/06/05	10	41.16	0	0.00	40.90	10	1,907	0.52%
2019/05/27	5	40.75	0	0.00	40.75	5	1,839	0.27%
2019/05/20	0	0.00	1	40.20	40.70	-1	1,884	-0.05%
2019/05/17	0	0.00	1	40.50	40.05	-1	1,909	-0.05%
2019/05/15	1	41.10	0	0.00	41.00	1	1,899	0.05%
2019/05/14	1	40.25	0	0.00	39.90	1	1,882	0.05%
2019/05/13	1	39.60	0	0.00	39.60	1	1,847	0.05%
2019/05/10	1	39.95	0	0.00	40.45	1	1,834	0.05%
2019/05/09	5	39.95	0	0.00	39.90	5	1,843	0.27%
2019/05/07	1	41.55	0	0.00	41.65	1	1,797	0.06%
2019/05/02	5	42.44	0	0.00	42.30	5	1,797	0.28%
2019/04/29	1	41.95	0	0.00	41.80	1	1,781	0.06%
2019/04/24	0	0.00	1	42.20	41.85	-1	1,764	-0.06%
2019/04/19	3	42.55	0	0.00	42.75	3	1,732	0.17%
2019/04/17	1	42.55	0	42.85	42.80	1	1,650	0.06%
2019/04/16	3	42.65	0	0.00	42.75	3	1,628	0.18%
2019/04/15	5	43.30	6	43.45	43.25	-1	1,598	-0.06%
2019/04/12	0.1	43.80	0	43.80	43.80	0.1	1,574	0.01%
2019/04/09	2	44.10	0	0.00	44.20	2	1,492	0.13%
2019/04/08	6	44.56	0	0.00	44.60	6	1,455	0.41%
2019/04/01	3	45.90	0	0.00	45.80	3	1,361	0.22%
2019/03/28	5	46.45	0	0.00	46.60	5	1,231	0.41%
2019/03/22	0	0.00	3	48.20	48.25	-3	1,209	-0.25%
2019/03/19	1	48.55	0	0.00	48.65	1	1,189	0.08%
2019/03/18	2	48.53	0	0.00	48.55	2	1,184	0.17%
2019/03/11	0	0.00	0.1	47.15	47.10	-0.1	1,157	-0.01%
2019/03/04	0.1	48.25	0	0.00	48.30	0.1	1,226	0.00%
2019/02/18	0	0.00	10	47.50	47.60	-10	1,231	-0.81%
2019/01/18	0	0.00	3	46.45	46.30	-3	1,242	-0.24%
2019/01/16	3	46.50	2	47.00	46.50	1	1,287	0.08%
2019/01/15	2	46.95	2	46.80	47.15	0	1,292	0.00%
2019/01/10	2	47.05	3	47.13	47.00	-1	1,343	-0.07%
2019/01/02	0	0.00	5	44.60	44.40	-5	1,640	-0.30%
2018/12/21	1	44.80	0	0.00	45.55	1	2,192	0.05%
2018/12/19	0	0.00	0.6	46.50	46.50	-0.6	2,298	-0.03%
2018/12/17	0.4	47.05	0	0.00	47.15	0.4	2,385	0.02%
2018/12/14	0	0.00	4	47.25	47.25	-4	2,400	-0.17%
2018/12/03	1.4	49.23	1	49.10	48.55	0.4	2,660	0.02%
2018/11/30	1	48.20	0	0.00	48.95	1	2,651	0.04%
2018/11/28	0	0.00	3	47.83	48.35	-3	2,616	-0.11%
2018/11/22	1	47.15	3	47.18	47.15	-2	2,658	-0.08%
2018/11/20	1.3	47.47	2	47.28	47.45	-0.7	2,711	-0.03%
2018/11/19	2	47.20	0	0.00	47.25	2	2,797	0.07%
2018/11/16	0	0.00	3	46.28	46.20	-3	2,816	-0.11%
2018/11/15	2	46.33	0	0.00	45.85	2	2,841	0.07%
2018/11/14	3	44.75	0	0.00	45.05	3	2,835	0.11%
2018/11/13	0	0.00	4	44.44	44.60	-4	2,896	-0.14%
2018/11/08	2	44.25	0	0.00	44.25	2	2,940	0.07%
2018/11/07	1	42.75	0	0.00	43.00	1	2,966	0.03%
2018/11/05	1	43.00	0	0.00	43.00	1	3,038	0.03%
2018/11/02	5	43.25	0	0.00	43.30	5	3,052	0.16%
2018/11/01	0	0.00	1	43.10	43.05	-1	3,045	-0.03%
2018/10/31	0	0.00	10	42.45	42.80	-10	3,049	-0.33%
2018/10/29	1	41.90	0	0.00	41.85	1	3,074	0.03%
2018/10/26	0	0.00	3	42.45	42.30	-3	3,093	-0.10%
2018/10/19	0	0.00	1	43.65	43.85	-1	3,340	-0.03%
2018/10/17	0	0.00	2	45.25	44.95	-2	3,329	-0.06%
2018/10/12	0	0.00	1	46.10	46.05	-1	3,288	-0.03%
2018/10/11	1	45.50	6	47.60	45.40	-5	3,248	-0.15%
2018/10/09	0.2	50.40	2.2	50.58	50.40	-2	3,134	-0.06%
2018/10/08	1.2	50.59	0	0.00	50.50	1.2	3,142	0.04%
2018/09/26	2	35.50	0	0.00	35.75	2	3,086	0.06%
2018/09/25	51	35.42	53	35.74	35.95	-2	3,035	-0.07%
2018/09/21	2	34.90	1	34.85	35.15	1	2,902	0.03%
2018/09/20	1	34.85	0	0.00	34.70	1	2,886	0.03%
2018/09/19	0	0.00	1	35.40	35.30	-1	2,877	-0.03%
2018/09/18	0	0.00	1	35.35	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	1	35.00	35.20	-1	2,866	-0.03%
2018/09/13	2	34.55	3	34.75	34.80	-1	2,776	-0.04%
2018/09/11	1	33.25	0	0.00	33.80	1	2,758	0.04%
2018/09/10	0	0.00	6	33.33	33.15	-6	2,820	-0.21%
2018/09/07	0	0.00	4	33.46	33.45	-4	2,866	-0.14%
2018/09/03	0	0.00	1	34.20	34.10	-1	2,918	-0.03%
2018/08/29	1	34.45	0	0.00	34.50	1	3,008	0.03%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/23	0	0.00	5	34.30	34.50	-5	3,259	-0.15%
2018/08/13	10	33.55	0	0.00	33.40	10	3,246	0.31%
2018/08/07	0.1	34.10	0	0.00	34.15	0.1	3,256	0.00%
2018/08/03	0	0.00	10	34.20	34.20	-10	3,298	-0.30%
2018/07/31	0.1	33.75	0	0.00	33.95	0.1	3,217	0.00%
2018/07/30	0	0.00	1	33.55	33.65	-1	3,213	-0.03%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/25	4.1	33.60	0	0.00	33.50	4.1	3,295	0.12%
2018/07/24	3	33.40	1	33.45	33.55	2	3,296	0.06%
2018/07/23	2	33.10	0	0.00	33.00	2	3,290	0.06%
2018/07/20	2.1	34.78	1	34.75	34.90	1.1	3,248	0.03%
2018/07/18	0.5	34.95	0	0.00	35.00	0.5	3,209	0.02%
2018/07/09	0	0.00	5	33.70	34.50	-5	3,609	-0.14%
2018/07/06	0.2	33.50	0	0.00	33.50	0.2	3,807	0.01%
2018/07/04	1	34.25	0.6	34.30	34.20	0.4	4,025	0.01%
2018/07/03	2	34.45	13	34.37	34.25	-11	4,200	-0.26%
2018/06/29	10	34.95	0	0.00	35.20	10	4,203	0.24%
2018/06/28	0.2	34.75	0	0.00	34.75	0.2	4,195	0.00%
2018/06/27	3	34.90	8	34.95	34.70	-5	4,224	-0.12%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/25	0.1	35.60	3	35.90	35.65	-2.9	4,274	-0.07%
2018/06/21	5	36.00	5	35.86	36.00	0	4,742	0.00%
2018/06/15	2	35.90	0	0.00	36.20	2	4,892	0.04%
2018/06/14	1	35.75	1	35.80	35.70	0	4,821	0.00%
2018/06/13	2	35.90	2	36.20	35.80	0	4,796	0.00%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/07	21	36.90	0	0.00	36.95	21	4,839	0.43%
2018/06/06	0	0.00	4	37.13	37.15	-4	4,844	-0.08%
2018/06/05	0	0.00	2	36.58	36.75	-2	4,780	-0.04%
2018/06/04	5	36.35	4	36.41	36.45	1	4,801	0.02%
2018/06/01	4	35.95	0	0.00	35.95	4	4,835	0.08%
2018/05/31	0	0.00	11	35.66	36.15	-11	4,804	-0.23%
2018/05/29	0	0.00	1	35.70	35.65	-1	4,747	-0.02%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/22	0	0.00	2	35.90	35.80	-2	4,844	-0.04%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/16	14	35.89	4	35.85	35.80	10	4,922	0.20%
2018/05/15	0	0.00	1	35.70	35.60	-1	4,940	-0.02%
2018/05/14	2	35.90	8	35.80	35.85	-6	5,091	-0.12%
2018/05/11	3	35.63	0	0.00	35.55	3	5,102	0.06%
2018/05/03	2	35.60	1	35.75	35.50	1	5,208	0.02%
2018/05/02	3	36.00	1	36.10	36.00	2	5,291	0.04%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/27	1	35.35	1	35.55	35.55	0	5,298	0.00%
2018/04/26	8	35.90	0	0.00	35.45	8	5,322	0.15%
2018/04/25	0	0.00	1	35.60	35.85	-1	5,332	-0.02%
2018/04/24	0	0.00	3	35.98	36.10	-3	5,321	-0.06%
2018/04/23	2	36.25	1	36.40	36.30	1	5,321	0.02%
2018/04/20	0	0.00	2	36.35	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	4	36.28	36.25	-4	5,352	-0.07%
2018/04/18	1	35.90	26	35.95	36.00	-25	5,335	-0.47%
2018/04/17	4	35.84	0.6	35.60	35.60	3.4	5,330	0.06%
2018/04/16	5.6	36.44	1	36.50	36.50	4.6	5,231	0.09%
2018/04/13	2	36.50	0	0.00	36.50	2	5,228	0.04%
2018/04/12	2	36.55	12	36.32	36.20	-10	5,221	-0.19%
2018/04/11	9	35.96	2.9	35.87	35.80	6.1	5,124	0.12%
2018/04/10	1	35.80	1	35.95	35.60	0	5,051	0.00%
2018/04/09	0	0.00	24.2	35.01	35.40	-24.2	4,957	-0.49%
2018/04/03	0	0.00	2	34.10	34.15	-2	4,786	-0.04%
2018/04/02	0	0.00	8.2	34.22	34.10	-8.2	4,791	-0.17%
2018/03/31	2	34.33	15	34.30	34.10	-13	4,784	-0.27%
2018/03/30	0	0.00	15	34.12	34.10	-15	4,768	-0.31%
2018/03/29	5	34.25	1	34.30	34.30	4	4,727	0.08%
2018/03/28	23	34.27	2	34.13	34.45	21	4,707	0.45%
2018/03/27	66	35.44	36	34.56	34.55	30	4,635	0.65%
2018/03/26	2	34.00	0	0.00	33.90	2	4,144	0.05%
2018/03/23	0	0.00	4	33.63	33.90	-4	4,117	-0.10%
2018/03/21	10	34.34	11	34.21	34.35	-1	3,971	-0.03%
2018/03/20	4	33.80	1	33.80	33.90	3	3,905	0.08%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	9	33.82	33.65	-9	3,862	-0.23%
2018/03/15	4	33.90	1	33.75	33.90	3	3,810	0.08%
2018/03/14	10	33.30	13	33.46	33.40	-3	3,735	-0.08%
2018/03/13	10	33.45	0	0.00	33.55	10	3,726	0.27%
2018/03/12	1	33.70	1	33.75	33.70	0	3,719	0.00%
2018/03/09	3	33.25	6	33.35	33.25	-3	3,724	-0.08%
2018/03/08	0	0.00	1	33.50	33.35	-1	3,730	-0.03%
2018/03/07	10	33.08	11	33.05	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	5	32.70	32.60	-5	3,602	-0.14%
2018/03/05	6	32.89	1	32.80	32.35	5	3,664	0.14%
2018/03/02	1	32.00	0	0.00	32.40	1	3,639	0.03%
2018/02/27	5	32.70	0	0.00	32.15	5	3,672	0.14%
2018/02/26	5	32.80	11	32.44	32.80	-6	3,680	-0.16%
2018/02/23	5	32.35	0	0.00	32.25	5	3,682	0.14%
2018/02/22	2	31.65	2	31.93	32.25	0	3,820	0.00%
2018/02/09	1	30.85	5	30.80	30.70	-4	4,500	-0.09%
2018/02/08	0	0.00	0.4	30.90	30.70	-0.4	4,450	-0.01%
2018/02/06	15	30.57	0	0.00	30.70	15	4,537	0.33%
2018/01/30	0	0.00	100	33.33	33.05	-100	4,627	-2.16%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/25	100	33.80	5	33.86	33.95	95	4,586	2.07%
2018/01/24	0	0.00	5	33.20	33.50	-5	4,539	-0.11%
2018/01/23	0	0.00	6	33.50	33.35	-6	4,566	-0.13%
2018/01/19	0	0.00	10	33.30	33.20	-10	4,683	-0.21%
2018/01/18	0	0.00	10	33.80	33.65	-10	4,640	-0.22%
2018/01/17	0	0.00	151	33.72	33.80	-151	4,614	-3.27%	大賣/鉅額交易
2018/01/16	0	0.00	3	33.80	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	2	33.70	33.65	-2	4,564	-0.04%
2018/01/12	130	33.45	0	0.00	33.40	130	4,529	2.87%	大買/鉅額交易
2018/01/11	0	0.00	5	33.54	33.35	-5	4,519	-0.11%
2018/01/10	0	0.00	4	33.33	33.30	-4	4,495	-0.09%
2018/01/09	0	0.00	34	33.09	33.30	-34	4,468	-0.76%
2018/01/08	3	33.45	12	33.37	33.30	-9	4,471	-0.20%
2018/01/05	4	32.95	1	32.90	33.10	3	4,407	0.07%
2018/01/04	0	0.00	12	32.55	32.55	-12	4,335	-0.28%
2018/01/03	0.4	32.25	7	32.34	32.40	-6.6	4,313	-0.15%
2018/01/02	3.4	31.77	0	0.00	32.00	3.4	4,252	0.08%