潤泰新 (9945)-群益金鼎-崇德券商分點個股進出

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
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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	6	40.29	5.1	40.70	40.50	0.9	11,860	0.01%
2024/05/09	20	40.66	20.3	41.17	40.20	-0.3	11,642	0.00%
2024/05/08	59	41.35	21	41.53	40.70	38	11,406	0.33%
2024/05/07	34	42.39	28	42.79	41.80	6	11,071	0.05%
2024/05/06	61	43.22	57.8	43.47	43.10	3.2	10,526	0.03%
2024/05/03	67.1	42.21	50.9	42.38	42.45	16.2	9,754	0.17%
2024/05/02	14.2	41.43	77.3	40.92	42.25	-63.1	8,177	-0.77%
2024/04/30	60.5	38.81	88	39.04	38.45	-27.5	6,856	-0.40%
2024/04/29	42.1	38.59	22	38.71	38.75	20.1	6,442	0.31%
2024/04/26	20	37.83	8	37.20	37.90	12	6,187	0.19%
2024/04/25	0	0.00	10	36.80	36.85	-10	5,946	-0.17%
2024/04/24	15	36.77	15	36.85	36.85	0	5,939	0.00%
2024/04/23	8	36.79	1	36.85	36.95	7	5,998	0.12%
2024/04/22	18	36.39	18	36.71	36.60	0	6,018	0.00%
2024/04/19	20	35.79	20	35.89	36.15	0	5,776	0.00%
2024/04/18	8	36.03	12	36.06	36.45	-4	5,567	-0.07%
2024/04/17	0	34.80	0	0.00	34.85	0	5,274	0.00%
2024/04/16	10	34.55	0	0.00	34.45	10	5,263	0.19%
2024/04/12	5	34.71	5	34.90	34.95	0	5,140	0.00%
2024/04/11	5.1	35.15	3	34.75	34.90	2.1	5,142	0.04%
2024/04/10	5.3	35.05	0	0.00	35.00	5.3	5,094	0.10%
2024/04/09	1	34.85	0	0.00	34.95	1	5,171	0.02%
2024/04/03	9	34.76	0	0.00	34.65	9	5,405	0.17%
2024/04/02	23	35.19	0	0.00	35.05	23	5,487	0.42%
2024/03/28	23	35.20	0	0.00	35.05	23	5,454	0.42%
2024/03/27	0	0.00	1	35.35	35.25	-1	5,412	-0.02%
2024/03/21	1	35.25	0	0.00	35.35	1	5,325	0.02%
2024/03/20	0.1	34.45	0	0.00	34.15	0.1	5,712	0.00%
2024/03/19	3.1	34.16	0	0.00	34.10	3.1	5,745	0.05%
2024/03/18	1	34.65	0	0.00	34.70	1	5,617	0.02%
2024/03/15	0.5	35.15	10	35.05	35.00	-9.5	5,568	-0.17%
2024/03/14	26.5	35.78	22	35.45	35.50	4.5	5,457	0.08%
2024/03/13	2	37.00	0	0.00	36.85	2	5,191	0.04%
2024/03/12	8	36.90	2.5	36.86	36.95	5.5	5,182	0.11%
2024/03/11	1.2	36.48	0	0.00	36.40	1.2	5,193	0.02%
2024/03/08	4.5	36.07	1	35.80	35.85	3.5	5,166	0.07%
2024/03/01	2	36.03	0	0.00	36.00	2	5,261	0.04%
2024/02/23	2	36.65	0	0.00	36.70	2	5,259	0.04%
2024/02/19	0	0.00	4	36.90	37.15	-4	5,410	-0.07%
2024/02/16	2	36.15	0	0.00	36.20	2	5,509	0.04%
2024/02/01	0.1	36.00	1.8	35.95	36.10	-1.8	5,476	-0.03%
2024/01/26	0	0.00	2	36.30	36.35	-2	5,520	-0.04%
2024/01/24	2	36.10	0	0.00	36.00	2	5,483	0.04%
2024/01/19	0	0.00	16	35.22	35.45	-16	5,473	-0.29%
2024/01/17	17.1	35.09	3	35.22	34.90	14.1	5,386	0.26%
2024/01/16	3	36.00	0	0.00	35.90	3	5,227	0.06%
2024/01/11	8	37.05	0	0.00	37.00	8	5,185	0.15%
2024/01/10	5	37.00	0	0.00	36.95	5	5,178	0.10%
2024/01/09	2	37.35	0	0.00	37.20	2	5,158	0.04%
2024/01/05	1	38.80	1	38.20	38.05	0	5,057	0.00%
2024/01/04	0	0.00	7	38.55	38.55	-7	5,023	-0.14%
2024/01/03	2	38.70	2	38.55	38.70	0	5,005	0.00%
2024/01/02	2	38.80	2	39.35	39.25	0	4,893	0.00%
2023/12/29	6	37.90	0	0.00	37.75	6	4,681	0.13%
2023/12/28	4	37.70	5	37.65	37.85	-1	4,656	-0.02%
2023/12/21	3	36.40	0	0.00	36.40	3	4,779	0.06%
2023/12/14	2	37.30	10	37.40	36.95	-8	4,295	-0.19%
2023/12/12	0	0.00	1	36.05	36.20	-1	4,244	-0.02%
2023/12/07	5	36.95	0	0.00	36.90	5	4,314	0.12%
2023/12/06	0.5	37.45	0	0.00	37.30	0.5	4,430	0.01%
2023/12/05	0	0.00	9	36.85	36.75	-9	4,490	-0.20%
2023/12/04	3	37.12	2	36.95	37.15	1	4,754	0.02%
2023/12/01	0	0.00	16	35.80	35.80	-16	4,689	-0.34%
2023/11/30	0.1	36.02	0	0.00	35.80	0.1	4,809	0.00%
2023/11/28	5	35.90	0	0.00	35.85	5	4,739	0.11%
2023/11/27	1	35.55	0	0.00	35.50	1	4,695	0.02%
2023/11/24	20	35.90	0	0.00	35.85	20	4,687	0.43%
2023/11/22	0	35.73	0	0.00	35.75	0	4,762	0.00%
2023/11/21	2	35.95	0	0.00	35.95	2	4,810	0.04%
2023/11/20	6	35.80	0	0.00	35.80	6	4,752	0.13%
2023/11/16	0.5	36.65	5.2	37.01	36.80	-4.7	4,779	-0.10%
2023/11/15	0	0.00	19	36.74	36.70	-19	4,790	-0.40%
2023/11/14	0.1	35.45	0	0.00	35.50	0.1	4,642	0.00%
2023/11/13	1	34.55	0	0.00	34.70	1	4,594	0.02%
2023/11/07	1	34.05	0	0.00	34.10	1	4,720	0.02%
2023/10/31	1.1	33.07	0	0.00	32.40	1.1	4,855	0.02%
2023/10/26	21	33.34	20	33.15	33.10	1	4,967	0.02%
2023/10/24	0.1	33.55	1	33.50	33.55	-0.9	5,088	-0.02%
2023/10/23	1	33.75	0	0.00	33.20	1	5,127	0.02%
2023/10/20	5	32.60	0	0.00	33.20	5	5,154	0.10%
2023/10/19	21	33.57	0	0.00	33.40	21	5,153	0.41%
2023/10/16	0	0.00	14	35.15	35.35	-14	5,203	-0.27%
2023/10/12	1	35.60	1	35.50	35.75	0	5,401	0.00%
2023/10/06	0.1	34.75	0	0.00	34.90	0.1	5,429	0.00%
2023/10/05	1.1	34.17	7	34.36	34.25	-5.9	5,450	-0.11%
2023/10/04	3.1	34.14	0	34.25	34.00	3	5,481	0.06%
2023/10/03	11.1	35.01	8	34.90	34.90	3.1	5,447	0.06%
2023/10/02	1	35.35	0	0.00	35.20	1	5,416	0.02%
2023/09/28	3	35.25	0	0.00	35.20	3	5,433	0.06%
2023/09/27	4.5	35.92	3	36.15	35.20	1.5	5,440	0.03%
2023/09/26	6.3	35.90	3	35.30	35.30	3.3	5,428	0.06%
2023/09/25	4	37.10	0.1	37.10	36.70	3.9	5,280	0.07%
2023/09/11	1	34.90	0	0.00	34.75	1	5,299	0.02%
2023/09/06	0	35.95	0	0.00	35.60	0	5,452	0.00%
2023/09/01	0	0.00	3	36.72	36.60	-3	5,424	-0.06%
2023/08/31	0	0.00	3.2	36.83	36.85	-3.2	5,542	-0.06%
2023/08/30	0	36.60	0	0.00	36.60	0	5,703	0.00%
2023/08/29	3	36.45	0	0.00	36.65	3	5,614	0.05%
2023/08/28	1	35.00	6	35.46	35.70	-5	5,309	-0.09%
2023/08/25	2	34.63	0	0.00	34.50	2	5,274	0.04%
2023/08/23	0	0.00	4	33.15	33.00	-4	5,192	-0.08%
2023/08/21	1	33.70	0	0.00	33.65	1	5,272	0.02%
2023/08/17	5	32.95	1	32.95	33.20	4	5,242	0.08%
2023/08/11	2	35.10	0	0.00	35.05	2	5,142	0.04%
2023/08/10	2	34.75	0	0.00	34.55	2	5,136	0.04%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	2	34.90	0	0.00	34.90	2	5,184	0.04%
2023/08/02	4.1	35.39	0	0.00	35.10	4.1	5,198	0.08%
2023/07/25	1	35.00	3	35.10	35.05	-2	5,106	-0.04%
2023/07/19	0	0.00	3	35.20	35.10	-3	5,134	-0.06%
2023/07/18	4	35.24	3	35.25	35.25	1	5,097	0.02%
2023/07/17	0	0.00	9	35.50	35.45	-9	5,114	-0.18%
2023/07/14	0	0.00	2	35.30	35.55	-2	5,150	-0.04%
2023/07/13	10	35.28	10	35.20	35.20	0	5,183	0.00%
2023/07/12	10	35.65	11.4	35.38	35.25	-1.4	5,162	-0.03%
2023/07/10	0	0.00	27	35.83	35.85	-27	5,193	-0.52%
2023/07/07	0.1	35.35	49.1	35.28	35.40	-49	5,242	-0.93%
2023/07/05	5	36.30	9	36.33	36.15	-4	5,169	-0.08%
2023/07/04	10	35.93	1	35.95	36.00	9	5,189	0.17%
2023/07/03	10	36.15	11	36.05	36.05	-1	5,237	-0.02%
2023/06/30	0.1	36.00	20	35.90	35.95	-19.9	5,333	-0.37%
2023/06/29	0	0.00	1	36.10	35.95	-1	5,349	-0.02%
2023/06/28	0	0.00	23	36.12	36.15	-23	5,450	-0.42%
2023/06/27	5	35.85	7	35.99	35.95	-2	5,485	-0.04%
2023/06/26	0	0.00	6	36.14	36.05	-6	5,566	-0.11%
2023/06/21	1	35.95	1	35.95	35.85	0	5,604	0.00%
2023/06/20	0	0.00	3	36.05	36.15	-3	5,639	-0.05%
2023/06/19	1	36.25	1	36.25	36.30	0	5,838	0.00%
2023/06/14	5	36.40	0	0.00	36.50	5	6,906	0.07%
2023/06/13	6.1	36.50	26	36.62	36.75	-19.9	7,974	-0.25%
2023/06/12	20	35.93	21	35.60	35.55	-1	7,935	-0.01%
2023/06/09	10	36.23	15	36.17	36.10	-5	7,948	-0.06%
2023/06/08	10	36.28	13	36.31	36.25	-3	7,979	-0.04%
2023/06/07	2	36.65	0	0.00	36.85	2	7,999	0.03%
2023/06/06	36	36.74	11	36.74	37.00	25	7,968	0.31%
2023/06/05	29.1	36.48	47.6	36.28	36.95	-18.5	7,832	-0.24%
2023/06/02	0	0.00	5	35.05	35.05	-5	7,564	-0.07%
2023/06/01	10	34.85	15	34.92	34.90	-5	7,550	-0.07%
2023/05/31	1	35.00	0	0.00	34.90	1	7,578	0.01%
2023/05/30	1	35.15	5	35.20	35.05	-4	7,560	-0.05%
2023/05/29	5	34.83	4	35.00	35.00	1	7,700	0.01%
2023/05/25	1	35.25	0	0.00	35.15	1	7,703	0.01%
2023/05/24	0	0.00	2	35.70	35.70	-2	7,686	-0.03%
2023/05/22	2	35.70	1	35.60	35.50	1	7,685	0.01%
2023/05/18	0	0.00	1.8	35.48	35.45	-1.8	7,642	-0.02%
2023/05/17	10.4	35.03	10	35.33	35.35	0.4	7,640	0.00%
2023/05/16	10	34.63	12	34.90	35.10	-2	7,567	-0.03%
2023/05/15	0	0.00	0.4	34.15	34.50	-0.4	7,585	0.00%
2023/05/12	1	34.80	0	0.00	34.85	1	7,513	0.01%
2023/05/11	2	35.33	6	35.13	35.20	-4	7,470	-0.05%
2023/05/10	3	35.60	2	35.40	35.50	1	7,450	0.01%
2023/05/09	2	35.85	2	35.80	35.75	0	7,428	0.00%
2023/05/08	1	35.85	0	0.00	35.80	1	7,447	0.01%
2023/05/05	10	35.78	0	0.00	35.60	10	7,437	0.13%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/05/02	10.1	35.55	0	35.65	35.50	10	7,619	0.13%
2023/04/28	10	35.60	0	0.00	35.80	10	7,729	0.13%
2023/04/26	11	35.25	1	35.55	35.65	10	7,742	0.13%
2023/04/25	10	35.95	10	36.20	35.40	0	7,724	0.00%
2023/04/24	0	0.00	1	35.25	35.55	-1	7,638	-0.01%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/19	1	35.35	2	35.35	35.45	-1	7,673	-0.01%
2023/04/18	0	35.60	0	0.00	35.50	0	7,615	0.00%
2023/04/14	0	0.00	1	35.85	36.10	-1	7,546	-0.01%
2023/04/13	7.1	35.96	2	35.93	35.90	5	7,542	0.07%
2023/04/12	10	35.90	1	35.95	36.15	9	7,539	0.12%
2023/04/11	10	35.60	2	35.75	35.85	8	7,476	0.11%
2023/04/10	17	35.69	0	0.00	35.50	17	7,443	0.23%
2023/04/07	5	35.45	5.7	35.60	35.65	-0.7	7,407	-0.01%
2023/04/06	14.1	35.32	0	0.00	35.15	14.1	7,338	0.19%
2023/03/31	3	35.25	0	0.00	35.35	3	7,291	0.04%
2023/03/30	10	35.05	4	35.13	35.05	6	7,236	0.08%
2023/03/29	6.5	35.08	6	34.94	34.90	0.5	7,244	0.01%
2023/03/28	2	35.55	0	0.00	35.20	2	7,227	0.03%
2023/03/27	10.1	35.57	0	0.00	35.50	10.1	7,223	0.14%
2023/03/24	11.1	35.76	0	0.00	35.85	11.1	7,204	0.15%
2023/03/23	4	35.60	5	35.70	35.85	-1	7,168	-0.01%
2023/03/22	23.1	35.56	15	35.82	35.95	8.1	7,126	0.11%
2023/03/21	10	35.30	17.2	35.41	35.65	-7.2	6,984	-0.10%
2023/03/20	44.9	34.88	6.5	34.83	34.30	38.4	6,702	0.57%
2023/03/17	15	36.23	9	36.32	36.25	6	6,127	0.10%
2023/03/16	33.2	36.45	6	36.41	36.25	27.2	5,954	0.46%
2023/03/15	0.1	38.35	0.4	38.35	38.35	-0.3	4,988	-0.01%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	5	43.05	0	0.00	43.00	5	5,011	0.10%
2023/03/10	6	43.55	0	0.00	43.25	6	5,008	0.12%
2023/03/09	2.1	44.19	0	0.00	44.10	2.1	4,978	0.04%
2023/03/07	2	43.98	12	43.98	44.10	-10	5,083	-0.20%
2023/03/06	3	43.43	1	43.40	43.45	2	5,069	0.04%
2023/03/03	1	43.40	0	0.00	43.25	1	5,086	0.02%
2023/03/02	1	43.35	0	43.45	43.30	1	5,100	0.02%
2023/03/01	1	43.95	0	0.00	43.60	1	5,047	0.02%
2023/02/24	0	0.00	0	44.60	44.45	0	4,887	0.00%
2023/02/23	0.1	44.60	0	0.00	44.50	0.1	4,861	0.00%
2023/02/22	2	44.15	0	0.00	44.20	2	4,838	0.04%
2023/02/21	5	44.35	1.3	44.36	44.40	3.7	4,897	0.08%
2023/02/20	0	0.00	1	44.25	44.40	-1	5,036	-0.02%
2023/02/15	1	44.25	0	0.00	44.00	1	5,355	0.02%
2023/02/13	2	43.73	26	43.55	44.05	-24	5,538	-0.43%
2023/02/09	0	44.90	0	0.00	44.75	0	5,622	0.00%
2023/02/03	1.3	45.15	0	45.35	45.10	1.3	5,764	0.02%
2023/02/02	10	45.45	25	45.40	45.40	-15	5,807	-0.26%
2023/02/01	0	0.00	3	45.23	45.30	-3	5,868	-0.05%
2023/01/31	4	45.35	3	45.02	44.75	1	6,156	0.02%
2023/01/30	4	43.88	3	44.33	44.70	1	6,185	0.02%
2023/01/17	0	43.65	1	43.85	43.90	-1	6,144	-0.02%
2023/01/16	0	0.00	2	43.45	43.55	-2	6,200	-0.03%
2023/01/13	2	43.40	0	0.00	43.35	2	6,238	0.03%
2023/01/11	1	43.30	0	0.00	43.35	1	6,377	0.02%
2023/01/10	1	43.40	0	0.00	43.30	1	6,394	0.02%
2023/01/09	0	0.00	1	43.55	43.75	-1	6,410	-0.02%
2023/01/04	0	0.00	4	43.60	43.35	-4	6,948	-0.06%
2023/01/03	7	42.84	2.3	43.23	43.55	4.7	7,003	0.07%
2022/12/30	2	43.33	4	43.33	43.25	-2	6,996	-0.03%
2022/12/29	1	42.55	0	42.65	42.65	1	7,015	0.01%
2022/12/28	7.5	43.45	0	0.00	43.15	7.5	7,027	0.11%
2022/12/27	0.1	43.95	1	44.00	43.90	-1	7,143	-0.01%
2022/12/23	3	43.48	0	0.00	43.65	3	7,254	0.04%
2022/12/21	5	42.94	0.5	42.94	43.15	4.5	7,318	0.06%
2022/12/20	1	42.50	0	0.00	42.50	1	7,291	0.01%
2022/12/19	1	43.95	0	0.00	44.00	1	7,328	0.01%
2022/12/16	2	44.53	0	0.00	44.40	2	7,295	0.03%
2022/12/15	0	0.00	1	44.95	45.05	-1	7,276	-0.01%
2022/12/14	2	45.05	0.2	44.95	45.00	1.9	7,264	0.03%
2022/12/09	0.5	44.95	1.5	44.92	44.85	-1	7,209	-0.01%
2022/12/08	1	44.40	0.8	44.35	44.50	0.3	7,180	0.00%
2022/12/07	2	45.63	1	45.55	45.60	1	7,113	0.01%
2022/12/06	2	46.80	0	0.00	46.45	2	6,971	0.03%
2022/12/05	2	47.30	6	47.25	47.20	-4	6,913	-0.06%
2022/12/02	2	46.80	0	0.00	45.95	2	6,853	0.03%
2022/12/01	2	46.55	1	46.55	46.35	1	6,845	0.01%
2022/11/30	2	46.10	2	46.05	46.15	0	6,800	0.00%
2022/11/29	2	45.45	3	45.73	45.90	-1	6,709	-0.01%
2022/11/28	0	45.15	0	0.00	45.25	0	6,788	0.00%
2022/11/25	1	45.25	11.9	45.59	45.35	-10.9	6,849	-0.16%
2022/11/24	0	0.00	7	44.64	45.20	-7	6,829	-0.10%
2022/11/23	0	0.00	10	44.35	44.20	-10	6,810	-0.15%
2022/11/18	0	44.45	5	44.80	44.45	-5	6,867	-0.07%
2022/11/17	6	43.88	1	43.95	43.95	5	6,861	0.07%
2022/11/16	2	44.21	1	44.55	44.25	1	6,816	0.01%
2022/11/15	4	45.10	7	45.35	45.50	-3	6,702	-0.04%
2022/11/14	1	44.90	10	45.29	45.25	-9	6,637	-0.14%
2022/11/11	6.6	44.43	11	44.36	44.65	-4.4	6,548	-0.07%
2022/11/10	0	0.00	4	43.45	43.30	-4	6,453	-0.06%
2022/11/09	14	44.11	9	44.03	43.60	5	6,546	0.08%
2022/11/08	6	41.94	12	42.65	43.45	-6	6,489	-0.09%
2022/11/07	12	41.05	7	41.16	41.80	5	6,546	0.08%
2022/11/04	5	39.95	1	40.65	40.70	4	6,674	0.06%
2022/11/03	2	39.95	5	40.53	40.35	-3	6,784	-0.04%
2022/11/02	8	40.12	3	40.37	40.90	5	6,852	0.07%
2022/11/01	8	39.88	5	39.99	40.00	3	6,873	0.04%
2022/10/31	5	39.57	0	0.00	39.60	5	6,907	0.07%
2022/10/28	1	40.20	0	0.00	40.00	1	6,976	0.01%
2022/10/27	9	40.04	1	39.85	40.35	8	7,020	0.11%
2022/10/26	1.3	58.15	0.1	58.20	58.00	1.2	6,861	0.02%
2022/10/25	2	58.00	2	57.70	58.10	0	7,285	0.00%
2022/10/24	0	0.00	1	60.10	59.00	-1	7,298	-0.01%
2022/10/21	11	60.65	11	60.42	60.40	0	7,271	0.00%
2022/10/20	5	58.00	1	57.90	60.50	4	7,414	0.05%
2022/10/19	2	59.90	0	0.00	58.80	2	7,709	0.03%
2022/10/18	1	58.20	1	57.70	59.00	0	8,120	0.00%
2022/10/17	1	54.90	0	0.00	57.40	1	9,704	0.01%
2022/10/14	3	56.37	2	56.70	56.50	1	9,729	0.01%
2022/10/13	9	55.59	7.1	55.05	54.70	1.9	10,220	0.02%
2022/10/12	0.1	55.80	2	55.45	56.60	-1.9	9,827	-0.02%
2022/10/11	0	0.00	1	51.90	51.50	-1	9,732	-0.01%
2022/10/07	0	0.00	1	53.70	53.60	-1	9,688	-0.01%
2022/10/06	2	52.50	3	52.77	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	22	51.54	51.40	-22	9,655	-0.23%
2022/10/04	0	50.10	2	50.10	50.30	-2	9,677	-0.02%
2022/10/03	3	50.33	0	0.00	49.85	3	9,596	0.03%
2022/09/23	1	57.10	0	0.00	56.10	1	9,574	0.01%
2022/09/20	0	0.00	1	59.20	58.90	-1	9,553	-0.01%
2022/09/19	2	58.50	0	0.00	58.00	2	9,556	0.02%
2022/09/15	0	0.00	1	59.50	60.30	-1	9,578	-0.01%
2022/09/14	0	59.30	0	0.00	59.00	0	9,595	0.00%
2022/09/13	1	60.60	0	0.00	60.70	1	9,604	0.01%
2022/09/12	10	60.40	0	0.00	60.30	10	9,658	0.10%
2022/09/08	1	59.80	0	0.00	60.30	1	9,752	0.01%
2022/09/07	3	58.57	0	0.00	58.00	3	9,759	0.03%
2022/09/02	1	59.60	20	59.98	59.20	-19	9,859	-0.19%
2022/09/01	2	61.84	0	0.00	61.30	2	9,779	0.02%
2022/08/31	1	63.50	0	0.00	63.10	1	9,717	0.01%
2022/08/30	1	62.90	1	63.60	63.40	0	9,714	0.00%
2022/08/29	4	62.75	0	0.00	62.80	4	9,725	0.04%
2022/08/26	0	0.00	1	64.30	64.30	-1	9,730	-0.01%
2022/08/25	1	62.80	1	63.00	62.70	0	9,704	0.00%
2022/08/24	1	62.20	0.1	62.40	62.60	0.9	9,758	0.01%
2022/08/22	1	63.60	1	63.10	63.20	0	10,007	0.00%
2022/08/19	1	62.50	1.7	62.88	63.00	-0.7	10,012	-0.01%
2022/08/18	2	62.45	20	62.80	63.00	-18	10,003	-0.18%
2022/08/16	7	63.23	2	63.45	63.50	5	9,996	0.05%
2022/08/15	2	64.80	3	64.67	64.90	-1	9,864	-0.01%
2022/08/12	2	63.00	1	63.00	63.00	1	9,811	0.01%
2022/08/11	11	63.13	3	64.20	64.50	8	9,774	0.08%
2022/08/10	3	62.10	7	61.69	61.50	-4	9,669	-0.04%
2022/08/09	0	0.00	0.2	60.00	60.00	-0.2	9,575	0.00%
2022/08/05	0	0.00	22	56.82	57.70	-22	9,675	-0.23%
2022/08/04	3.3	54.80	6	55.00	56.00	-2.7	9,803	-0.03%
2022/08/03	2.5	56.52	0	56.70	56.40	2.5	9,749	0.03%
2022/08/02	6.1	57.68	2	57.40	57.90	4	9,726	0.04%
2022/08/01	8.1	56.82	8	56.73	57.90	0.1	9,782	0.00%
2022/07/29	2	54.80	0	0.00	54.80	2	9,333	0.02%
2022/07/28	2	60.70	2	60.65	60.80	0	9,592	0.00%
2022/07/27	0.2	59.50	1.2	60.63	60.80	-1	9,631	-0.01%
2022/07/26	8	61.25	7	61.26	61.10	1	9,605	0.01%
2022/07/25	19.1	57.81	26	57.88	59.60	-6.9	9,320	-0.07%
2022/07/22	37.7	57.13	20	57.71	58.00	17.7	9,034	0.20%
2022/07/21	1	59.20	0.6	59.20	59.20	0.4	8,254	0.00%
2022/07/20	5	67.06	1.2	65.70	65.70	3.8	8,214	0.05%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/18	0	0.00	1	72.20	72.80	-1	7,758	-0.01%
2022/07/15	0	0.00	3	71.00	70.90	-3	7,754	-0.04%
2022/07/14	1	70.90	0	0.00	71.30	1	7,784	0.01%
2022/07/13	2	70.80	2	71.35	71.20	0	7,796	0.00%
2022/07/12	1	69.30	0	0.00	69.10	1	7,877	0.01%
2022/07/11	1	69.30	0	0.00	69.40	1	7,850	0.01%
2022/07/08	0.1	70.90	1	70.50	70.90	-0.9	7,817	-0.01%
2022/07/07	0	0.00	2	69.60	71.00	-2	7,858	-0.03%
2022/07/06	1	70.40	0	0.00	69.90	1	8,040	0.01%
2022/07/05	0	0.00	2	70.80	71.40	-2	8,002	-0.02%
2022/07/04	2	71.20	0	0.00	71.40	2	7,999	0.03%
2022/07/01	1	71.40	0	0.00	70.30	1	8,025	0.01%
2022/06/27	0	0.00	5	75.20	75.50	-5	8,050	-0.06%
2022/06/24	5	74.70	0	0.00	74.50	5	8,124	0.06%
2022/06/21	0	0.00	2	74.50	74.40	-2	8,256	-0.02%
2022/06/15	0	0.00	0	77.60	77.00	0	8,689	0.00%
2022/06/13	0	0.00	3	76.70	75.70	-3	8,821	-0.03%
2022/06/10	0	78.50	1	78.40	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	0	0.00	1	78.00	77.90	-1	8,770	-0.01%
2022/06/01	1	76.50	0	0.00	76.10	1	9,142	0.01%
2022/05/31	2	74.50	0	0.00	77.10	2	9,138	0.02%
2022/05/30	0	0.00	0.4	74.50	75.00	-0.4	9,004	0.00%
2022/05/24	0	0.00	27	71.81	71.70	-27	9,462	-0.29%
2022/05/19	1	72.30	0	0.00	71.90	1	9,872	0.01%
2022/05/18	24	72.97	0.4	73.26	73.80	23.7	9,887	0.24%
2022/05/17	0	0.00	2.2	70.27	71.30	-2.2	9,881	-0.02%
2022/05/16	0	0.00	0.1	70.40	70.20	-0.1	9,838	0.00%
2022/05/12	0	0.00	3.1	70.63	69.80	-3.1	9,667	-0.03%
2022/05/11	1	73.80	0	0.00	73.40	1	9,487	0.01%
2022/05/09	2.1	76.20	0	0.00	74.00	2.1	9,401	0.02%
2022/05/06	1.1	75.90	2	75.90	76.40	-0.9	9,293	-0.01%
2022/05/05	7.1	77.84	7	77.39	77.70	0.1	9,294	0.00%
2022/05/04	1.1	79.94	8	79.81	80.30	-6.9	8,937	-0.08%
2022/05/03	5	79.94	2	79.20	79.60	3	8,877	0.03%
2022/04/29	1	77.80	0	0.00	78.30	1	8,755	0.01%
2022/04/28	1.1	77.53	0	0.00	77.50	1.1	8,743	0.01%
2022/04/27	25	78.15	30.1	78.05	78.90	-5.1	8,590	-0.06%
2022/04/26	0	0.00	3	74.50	74.50	-3	7,745	-0.04%
2022/04/25	4	67.40	0	0.00	67.80	4	7,794	0.05%
2022/04/22	2	69.00	2	69.05	69.10	0	7,749	0.00%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/20	2	70.90	3	70.00	70.30	-1	7,799	-0.01%
2022/04/19	1	71.00	0	0.00	70.20	1	7,905	0.01%
2022/04/18	1	71.30	0	0.00	69.80	1	8,173	0.01%
2022/04/15	1	72.50	0.2	73.00	72.50	0.8	8,063	0.01%
2022/04/14	2	73.85	0	0.00	73.80	2	8,033	0.02%
2022/04/13	0.1	74.30	0	0.00	74.30	0.1	8,065	0.00%
2022/04/12	30.1	73.67	0	0.00	73.20	30.1	8,002	0.38%
2022/04/11	1.1	79.09	0	0.00	77.80	1.1	7,785	0.01%
2022/04/08	4	78.10	6	78.18	79.10	-2	7,767	-0.03%
2022/04/07	10	78.10	6.1	79.59	77.50	3.9	7,746	0.05%
2022/04/06	1	79.00	0	0.00	79.80	1	7,673	0.01%
2022/03/31	0	0.00	10	79.35	79.30	-10	7,628	-0.13%
2022/03/30	0	0.00	5	79.90	79.10	-5	7,624	-0.07%
2022/03/29	0	0.00	5.1	79.00	79.20	-5.1	7,527	-0.07%
2022/03/28	6	76.80	0	0.00	77.20	6	7,434	0.08%
2022/03/25	0	77.00	5	77.60	77.20	-5	7,414	-0.07%
2022/03/23	0.1	73.90	0	0.00	74.90	0.1	7,250	0.00%
2022/03/22	2	72.70	4	73.40	73.60	-2	7,157	-0.03%
2022/03/17	1	70.60	0	0.00	70.80	1	6,786	0.01%
2022/03/16	3	70.87	0	0.00	70.10	3	6,737	0.04%
2022/03/15	1	71.70	0	0.00	71.70	1	6,594	0.02%
2022/03/11	3	71.30	1	71.50	72.10	2	6,614	0.03%
2022/03/10	0	0.00	0.3	71.90	71.90	-0.3	6,630	0.00%
2022/03/08	0	0.00	3	68.83	67.60	-3	6,590	-0.05%
2022/03/07	11	70.57	2	71.50	70.60	9	6,421	0.14%
2022/03/04	0	73.70	0	0.00	73.30	0	6,411	0.00%
2022/03/03	12.1	73.59	1	73.10	73.60	11.1	6,550	0.17%
2022/03/02	1.2	71.87	0	0.00	72.40	1.2	6,620	0.02%
2022/03/01	1	71.60	0	0.00	72.00	1	6,599	0.02%
2022/02/25	0	0.00	0.2	71.40	71.60	-0.2	6,532	0.00%
2022/02/24	0	0.00	3	73.03	71.50	-3	6,388	-0.05%
2022/02/23	1	74.40	11	73.75	74.40	-10	6,141	-0.16%
2022/02/22	3	72.10	2	71.10	71.80	1	6,098	0.02%
2022/02/21	1	70.30	8	71.66	71.90	-7	5,982	-0.12%
2022/02/18	3	69.21	1	69.90	69.90	2	5,863	0.03%
2022/02/17	2	69.10	12.2	68.66	68.80	-10.2	5,808	-0.18%
2022/02/15	1.2	68.03	1	67.50	67.50	0.2	6,047	0.00%
2022/02/14	1	67.50	1	67.50	67.50	0	6,087	0.00%
2022/02/11	1.1	68.77	1	68.70	68.90	0.1	6,110	0.00%
2022/02/10	1	68.40	1	68.30	68.80	0	6,203	0.00%
2022/02/09	0	0.00	2	67.75	67.70	-2	6,179	-0.03%
2022/02/08	3	67.77	2	67.80	67.70	1	6,283	0.02%
2022/02/07	1	66.90	7	64.20	67.20	-6	6,266	-0.10%
2022/01/18	1	67.50	1	67.30	67.00	0	7,750	0.00%
2022/01/17	0	0.00	2	66.80	66.80	-2	7,872	-0.03%
2022/01/14	1	66.00	0	0.00	66.00	1	8,057	0.01%
2022/01/13	5	66.34	32	66.31	67.00	-27	8,087	-0.33%
2022/01/12	2	66.30	0	0.00	66.50	2	8,079	0.02%
2022/01/11	30.2	66.20	20	66.47	67.00	10.2	7,972	0.13%
2022/01/10	1	63.90	1	63.40	63.90	0	7,738	0.00%
2022/01/07	10	63.00	1	62.90	62.80	9	7,732	0.12%
2022/01/06	1	63.40	3	64.40	63.60	-2	7,738	-0.03%
2022/01/05	1	63.00	0	0.00	63.10	1	7,746	0.01%
2022/01/04	10	62.90	0	0.00	63.20	10	7,864	0.13%
2021/12/30	0	0.00	0	63.60	63.80	0	7,940	0.00%
2021/12/28	0	0.00	8	62.90	63.00	-8	8,085	-0.10%
2021/12/27	0	0.00	20	63.00	63.00	-20	8,192	-0.24%
2021/12/24	2	63.70	0	63.60	63.30	2	8,294	0.02%
2021/12/21	23	62.43	1	62.50	62.40	22	8,678	0.25%
2021/12/17	5	61.50	0	0.00	61.30	5	9,432	0.05%
2021/12/15	1	62.00	1	61.90	61.90	0	10,653	0.00%
2021/12/14	1.1	61.01	2	61.10	61.00	-0.9	10,919	-0.01%
2021/12/13	2	61.90	1.1	62.03	61.60	0.9	11,008	0.01%
2021/12/09	1	64.10	2	64.25	64.00	-1	11,358	-0.01%
2021/12/08	1	64.20	0	0.00	64.10	1	11,789	0.01%
2021/12/07	2	64.15	0	0.00	64.40	2	12,028	0.02%
2021/12/03	4	64.00	0	0.00	63.40	4	12,276	0.03%
2021/12/02	1	64.10	2	63.80	63.70	-1	12,428	-0.01%
2021/12/01	3	64.57	0	0.00	64.80	3	12,676	0.02%
2021/11/30	0	0.00	0.1	65.30	64.20	-0.1	12,675	0.00%
2021/11/29	2	63.55	0	0.00	63.80	2	12,668	0.02%
2021/11/26	3.1	65.07	0	65.20	64.90	3.1	12,667	0.02%
2021/11/24	0	0.00	2	66.60	66.90	-2	12,709	-0.02%
2021/11/23	8	66.80	1	66.50	66.50	7	12,738	0.05%
2021/11/22	10	67.00	3	67.00	66.70	7	12,707	0.06%
2021/11/19	5	67.88	21	67.40	67.10	-16	12,660	-0.13%
2021/11/17	1	68.60	0	0.00	68.90	1	12,501	0.01%
2021/11/16	1.2	68.63	0	0.00	68.50	1.2	12,484	0.01%
2021/11/15	7	69.31	2	69.40	69.00	5	12,470	0.04%
2021/11/12	1	68.50	3.8	67.85	68.50	-2.8	12,312	-0.02%
2021/11/11	0	0.00	1.2	66.95	66.70	-1.2	12,278	-0.01%
2021/11/10	2	67.60	1	67.00	66.80	1	12,311	0.01%
2021/11/09	5.1	67.11	14.4	67.01	67.50	-9.3	12,330	-0.08%
2021/11/08	21	67.66	18	67.42	67.50	3	12,253	0.02%
2021/11/05	1	67.60	3	67.00	67.00	-2	12,270	-0.02%
2021/11/04	3	68.50	0	68.90	68.50	3	12,132	0.02%
2021/11/03	1.2	69.68	1	68.70	69.60	0.2	12,059	0.00%
2021/11/02	2.2	68.57	4	68.00	68.20	-1.8	11,962	-0.02%
2021/11/01	3	70.67	0	0.00	70.90	3	11,713	0.03%
2021/10/29	6	70.77	0	0.00	70.90	6	11,593	0.05%
2021/10/28	0	0.00	5	70.00	69.90	-5	11,409	-0.04%
2021/10/27	8.1	69.23	39	68.27	69.90	-30.9	11,209	-0.28%
2021/10/26	1.1	66.37	5	65.08	67.20	-3.9	10,637	-0.04%
2021/10/25	21	61.03	1	61.50	61.90	20	10,289	0.19%
2021/10/22	18	59.56	10	60.20	60.80	8	10,202	0.08%
2021/10/21	2	58.15	0	0.00	58.20	2	10,106	0.02%
2021/10/20	1.1	56.81	0	0.00	57.30	1.1	10,103	0.01%
2021/10/19	0	0.00	1	56.20	57.00	-1	10,262	-0.01%
2021/10/18	0	0.00	3	56.57	56.40	-3	10,314	-0.03%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/14	1	54.90	0	0.00	54.50	1	10,443	0.01%
2021/10/13	4	55.00	0	0.00	54.80	4	10,588	0.04%
2021/10/08	14	57.24	0	0.00	56.80	14	10,518	0.13%
2021/10/07	0	56.50	0	0.00	56.40	0	10,529	0.00%
2021/10/06	4	56.00	3	56.83	55.30	1	10,674	0.01%
2021/10/05	0	0.00	1	55.70	56.00	-1	10,724	-0.01%
2021/10/04	1	56.20	0	0.00	55.30	1	10,856	0.01%
2021/09/30	0.1	57.92	0	0.00	57.40	0.1	11,098	0.00%
2021/09/29	2.1	57.31	1	57.60	57.40	1.1	11,014	0.01%
2021/09/28	0	0.00	1	55.40	57.90	-1	10,929	-0.01%
2021/09/27	5	57.88	1.2	56.17	56.10	3.8	10,701	0.04%
2021/09/24	11	60.10	10	60.10	59.80	1	10,230	0.01%
2021/09/23	15.1	61.37	0.6	62.00	61.10	14.5	9,950	0.15%
2021/09/22	9	83.00	22.2	79.38	82.30	-13.2	9,324	-0.14%
2021/09/17	0	85.00	1	83.90	85.00	-1	9,002	-0.01%
2021/09/16	3	84.17	5	84.70	83.90	-2	8,754	-0.02%
2021/09/15	2.1	83.86	0.1	84.60	84.60	2	8,643	0.02%
2021/09/14	0	0.00	0.8	83.50	83.50	-0.8	8,435	-0.01%
2021/09/13	4.1	83.03	4	82.65	81.50	0.1	8,187	0.00%
2021/09/10	1.1	80.85	1	80.30	81.20	0.1	7,808	0.00%
2021/09/09	2	75.80	0	0.00	78.50	2	7,588	0.03%
2021/09/08	1	75.60	5	75.52	75.10	-4	7,397	-0.05%
2021/09/07	7.1	75.16	3	73.60	76.10	4.1	7,242	0.06%
2021/09/06	1	74.00	5	73.88	73.60	-4	7,053	-0.06%
2021/09/03	0	0.00	7	69.94	69.90	-7	6,790	-0.10%
2021/09/02	4	69.85	2	70.80	69.40	2	6,743	0.03%
2021/09/01	16	71.53	0	0.00	71.30	16	6,592	0.24%
2021/08/31	0	0.00	3	68.57	69.30	-3	6,396	-0.05%
2021/08/30	1	67.10	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	1	66.30	66.90	-1	6,208	-0.02%
2021/08/26	3	65.43	0	0.00	65.30	3	6,145	0.05%
2021/08/25	0	0.00	1	65.50	65.40	-1	6,158	-0.02%
2021/08/23	0	0.00	7	64.40	64.80	-7	6,169	-0.11%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/17	0	0.00	0.2	63.70	63.50	-0.2	6,094	0.00%
2021/08/16	1	65.80	21	65.71	65.90	-20	6,041	-0.33%
2021/08/13	11	67.50	21	67.81	67.80	-10	5,959	-0.17%
2021/08/12	8	65.93	0	0.00	67.00	8	5,897	0.14%
2021/08/11	2	65.55	4	65.33	65.30	-2	5,920	-0.03%
2021/08/10	0	0.00	1	65.20	64.50	-1	5,951	-0.02%
2021/08/06	0	0.00	7	64.54	64.70	-7	6,274	-0.11%
2021/08/04	10	64.70	3	64.87	65.00	7	6,738	0.10%
2021/08/02	1	63.20	1	62.40	63.60	0	7,003	0.00%
2021/07/30	0	0.00	0.2	63.00	62.40	-0.2	6,997	0.00%
2021/07/29	11	61.91	0	0.00	62.20	11	7,027	0.16%
2021/07/27	0.1	63.50	0	63.00	62.10	0.1	7,230	0.00%
2021/07/26	1.1	66.09	1	65.32	64.80	0.1	7,176	0.00%
2021/07/23	4.3	65.31	16	66.04	66.40	-11.7	7,135	-0.16%
2021/07/22	2	65.40	0	0.00	65.00	2	6,977	0.03%
2021/07/21	5	64.74	0	0.00	65.10	5	6,938	0.07%
2021/07/20	4	65.90	1	65.80	65.80	3	6,906	0.04%
2021/07/19	11	66.50	3	67.10	66.60	8	6,888	0.12%
2021/07/16	2	64.70	1	65.40	65.60	1	6,921	0.01%
2021/07/14	1.2	63.49	8	62.85	63.30	-6.8	6,955	-0.10%
2021/07/13	18	65.11	3	64.90	64.00	15	7,001	0.21%
2021/07/12	3	64.63	3	64.17	65.40	0	6,962	0.00%
2021/07/09	2	63.75	22	62.95	62.90	-20	6,865	-0.29%
2021/07/08	3	61.23	5	61.40	62.90	-2	6,744	-0.03%
2021/07/07	8	58.59	1	58.70	59.10	7	6,524	0.11%
2021/07/05	2	57.10	0	0.00	56.70	2	6,492	0.03%
2021/07/02	0	0.00	1	56.50	56.40	-1	6,586	-0.02%
2021/07/01	0	0.00	1	56.60	56.60	-1	6,649	-0.02%
2021/06/28	20	57.20	10	56.65	57.60	10	6,848	0.15%
2021/06/25	1	54.90	6	54.88	54.80	-5	6,779	-0.07%
2021/06/24	1	54.50	1	54.50	54.20	0	7,383	0.00%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	0	0.00	0.1	54.10	53.80	-0.1	7,489	0.00%
2021/06/16	0	0.00	2	53.50	53.40	-2	7,669	-0.03%
2021/06/15	1	53.70	1	53.60	53.70	0	7,756	0.00%
2021/06/11	4	53.10	2	53.00	53.20	2	7,884	0.03%
2021/06/07	3	52.50	0	52.60	52.20	3	8,253	0.04%
2021/06/04	0	0.00	2	52.55	52.50	-2	8,346	-0.02%
2021/06/03	0	0.00	2	52.60	52.70	-2	8,488	-0.02%
2021/06/02	0	0.00	1	52.40	52.50	-1	8,578	-0.01%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	4	52.60	0	0.00	52.50	4	8,689	0.05%
2021/05/28	3	52.37	3	52.37	52.40	0	8,738	0.00%
2021/05/27	2	51.75	1	51.50	52.00	1	8,795	0.01%
2021/05/26	0	0.00	1	51.70	51.80	-1	8,838	-0.01%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	1	51.10	1.3	51.09	51.50	-0.3	8,946	0.00%
2021/05/21	2	51.75	0	0.00	51.70	2	9,023	0.02%
2021/05/20	1	51.00	1	51.30	51.00	0	9,068	0.00%
2021/05/17	3	49.90	1	48.85	48.45	2	8,988	0.02%
2021/05/14	5.1	51.53	0	0.00	51.00	5.1	8,783	0.06%
2021/05/13	0	0.00	1	50.30	49.85	-1	8,642	-0.01%
2021/05/12	6	51.53	7	50.61	50.20	-1	8,526	-0.01%
2021/05/11	3	54.17	4.1	54.79	53.80	-1.1	8,165	-0.01%
2021/05/10	5	54.10	2	54.35	54.60	3	7,961	0.04%
2021/05/07	0	0.00	11	53.45	53.50	-11	7,907	-0.14%
2021/05/06	0	0.00	30	53.10	53.00	-30	7,904	-0.38%
2021/05/05	1	52.40	0	0.00	52.50	1	7,852	0.01%
2021/05/04	4	53.13	5	53.66	52.20	-1	7,773	-0.01%
2021/05/03	1	53.40	3	53.10	53.10	-2	7,497	-0.03%
2021/04/27	0.2	54.00	0	0.00	54.10	0.2	7,421	0.00%
2021/04/26	2	54.25	0	0.00	54.30	2	7,393	0.03%
2021/04/22	2	54.40	2	54.50	52.70	0	7,311	0.00%
2021/04/21	4	53.60	4	53.58	54.10	0	7,133	0.00%
2021/04/20	0	0.00	2	52.80	53.10	-2	7,055	-0.03%
2021/04/19	0	0.00	6	52.58	53.10	-6	7,025	-0.09%
2021/04/16	8	50.35	6	50.77	51.40	2	6,894	0.03%
2021/04/15	5	50.12	2	50.20	50.10	3	6,783	0.04%
2021/04/14	6	49.43	0	0.00	49.55	6	6,728	0.09%
2021/04/13	1	50.20	1	50.10	49.85	0	6,716	0.00%
2021/04/12	0	0.00	0.1	49.84	49.95	-0.1	6,649	0.00%
2021/04/09	0	0.00	1.1	49.23	49.45	-1.1	6,629	-0.02%
2021/04/08	4	50.05	2.4	49.97	49.80	1.6	6,544	0.03%
2021/04/07	0	0.00	1	49.95	50.00	-1	6,455	-0.02%
2021/04/06	3	50.03	3	49.88	50.00	0	6,395	0.00%
2021/04/01	2	49.28	3	49.40	49.60	-1	6,285	-0.02%
2021/03/31	2	49.50	4	49.40	49.50	-2	6,175	-0.03%
2021/03/30	2	49.00	12	48.77	48.90	-10	6,036	-0.17%
2021/03/29	7	48.44	10.7	48.66	48.85	-3.7	5,902	-0.06%
2021/03/26	2	45.55	7	45.37	45.75	-5	5,279	-0.09%
2021/03/25	2	44.80	4	45.13	45.20	-2	5,226	-0.04%
2021/03/23	0	0.00	1	44.70	45.20	-1	5,052	-0.02%
2021/03/22	3	44.65	2.7	44.45	44.85	0.3	5,014	0.01%
2021/03/19	6	44.53	1.1	44.34	44.55	4.9	4,970	0.10%
2021/03/18	0	0.00	4.4	45.23	45.15	-4.4	4,895	-0.09%
2021/03/17	9	45.28	6	45.22	45.30	3	4,839	0.06%
2021/03/16	4.1	44.21	5	44.19	44.40	-1	4,730	-0.02%
2021/03/15	5.1	43.15	3	43.35	43.75	2.1	4,852	0.04%
2021/03/12	3.2	43.21	0	0.00	43.30	3.2	4,930	0.06%
2021/03/11	5	44.00	11	44.11	43.80	-6	4,909	-0.12%
2021/03/10	6	43.97	2	43.75	43.85	4	4,774	0.08%
2021/03/09	3	43.12	0	0.00	43.50	3	4,695	0.06%
2021/03/08	0	0.00	4	42.68	42.75	-4	4,623	-0.09%
2021/03/05	0	0.00	3	42.10	42.15	-3	4,621	-0.06%
2021/03/04	1	42.05	2	42.25	42.20	-1	4,853	-0.02%
2021/03/02	0	0.00	1	41.65	41.60	-1	4,714	-0.02%
2021/02/25	0	0.00	2	41.65	41.65	-2	4,612	-0.04%
2021/02/24	3	42.20	0	0.00	41.45	3	4,608	0.07%
2021/02/23	1	41.75	10	41.61	41.75	-9	4,563	-0.20%
2021/02/22	0	0.00	1	41.25	41.20	-1	4,583	-0.02%
2021/02/19	3	40.55	5	40.75	40.90	-2	4,526	-0.04%
2021/02/18	6	40.83	3	40.75	40.90	3	4,534	0.07%
2021/02/17	5	40.24	0	0.00	40.20	5	4,507	0.11%
2021/02/04	4	39.05	0	0.00	39.45	4	4,576	0.09%
2021/02/03	0	0.00	1	39.15	39.10	-1	4,711	-0.02%
2021/01/29	1	39.30	0	0.00	38.75	1	4,864	0.02%
2021/01/20	1	39.65	0	0.00	39.35	1	5,139	0.02%
2021/01/12	2	40.70	3	40.55	40.50	-1	5,374	-0.02%
2021/01/07	2	40.35	0	0.00	40.25	2	5,373	0.04%
2021/01/05	0	0.00	0.1	40.75	40.70	-0.1	5,327	0.00%
2021/01/04	3	40.85	51	40.80	40.70	-48	5,346	-0.90%
2020/12/31	0	0.00	65	40.85	40.90	-65	5,360	-1.21%
2020/12/29	1	40.60	0	0.00	40.60	1	5,378	0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	1	40.40	0	0.00	40.60	1	5,530	0.02%
2020/12/23	0.1	40.20	0	0.00	40.10	0.1	5,534	0.00%
2020/12/22	0	0.00	1	40.50	40.25	-1	5,545	-0.02%
2020/12/18	1	40.75	11	40.70	40.60	-10	5,583	-0.18%
2020/12/16	0	0.00	150	40.73	40.75	-150	5,582	-2.69%	大賣/鉅額交易
2020/12/15	1	40.45	1	40.45	40.45	0	5,575	0.00%
2020/12/11	0	0.00	1	40.70	40.55	-1	5,568	-0.02%
2020/12/10	0	0.00	2	40.48	40.35	-2	5,520	-0.04%
2020/12/09	10	40.24	0	0.00	40.40	10	5,490	0.18%
2020/12/08	9	41.37	0	0.00	41.20	9	5,326	0.17%
2020/12/04	1	41.55	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.30	0	0.00	41.45	1	5,148	0.02%
2020/12/02	1.2	41.42	0	0.00	41.25	1.2	5,134	0.02%
2020/12/01	2	42.05	1	41.65	41.65	1	5,124	0.02%
2020/11/30	6	41.95	3	41.97	42.05	3	5,073	0.06%
2020/11/27	2	41.25	0	0.00	41.35	2	4,872	0.04%
2020/11/26	1	40.95	0	0.00	41.00	1	4,964	0.02%
2020/11/25	1	40.85	0	0.00	40.80	1	5,174	0.02%
2020/11/24	0	0.00	8	41.05	41.00	-8	5,340	-0.15%
2020/11/19	1	41.30	3	41.48	41.40	-2	5,590	-0.04%
2020/11/17	0	0.00	2	40.80	40.85	-2	5,622	-0.04%
2020/11/16	2	40.70	0	0.00	40.80	2	5,871	0.03%
2020/11/13	1	40.50	0	0.00	40.70	1	6,573	0.02%
2020/11/12	2	41.05	0	0.00	40.85	2	6,742	0.03%
2020/11/11	2	41.00	2	41.10	41.40	0	6,913	0.00%
2020/11/10	0	0.00	4	40.60	40.65	-4	6,835	-0.06%
2020/11/03	0	0.00	1	40.15	40.05	-1	6,766	-0.01%
2020/10/30	12	39.88	0	0.00	39.50	12	6,796	0.18%
2020/10/29	1	39.80	2	40.00	40.05	-1	6,757	-0.01%
2020/10/28	3	41.08	7	40.74	40.55	-4	6,752	-0.06%
2020/10/27	73	40.41	14	41.03	41.05	59	6,679	0.88%
2020/10/26	0	38.85	1	38.85	38.75	-1	6,324	-0.02%
2020/10/23	0	0.00	3	38.78	38.70	-3	6,412	-0.05%
2020/10/22	0.1	38.70	0	0.00	38.85	0.1	6,459	0.00%
2020/10/20	0	0.00	1	38.55	38.50	-1	6,543	-0.02%
2020/10/19	0	0.00	1	38.50	38.55	-1	6,523	-0.02%
2020/10/14	2	38.95	1	38.95	38.95	1	6,508	0.02%
2020/10/13	1	38.90	0.1	38.95	38.95	1	6,644	0.01%
2020/10/08	1	39.35	0	0.00	39.30	1	6,856	0.01%
2020/10/07	2	39.98	3	39.83	39.75	-1	6,888	-0.01%
2020/10/06	1	39.90	1	39.75	39.90	0	6,927	0.00%
2020/09/29	0	0.00	1.6	38.85	38.85	-1.6	6,951	-0.02%
2020/09/28	0.1	39.65	1	39.50	39.40	-1	6,890	-0.01%
2020/09/24	1	39.30	0	0.00	39.40	1	6,959	0.01%
2020/09/15	3	41.42	0	0.00	41.45	3	7,051	0.04%
2020/09/08	0	0.00	2	41.35	41.40	-2	7,177	-0.03%
2020/09/07	2	42.15	0.1	41.55	41.45	1.9	7,272	0.03%
2020/09/04	0	0.00	2	40.90	41.50	-2	7,403	-0.03%
2020/09/01	4	41.81	5	42.20	41.85	-1	7,474	-0.01%
2020/08/31	1	42.50	1	42.60	43.20	0	7,377	0.00%
2020/08/28	7	41.58	5	41.76	42.20	2	7,189	0.03%
2020/08/27	10	39.72	3	40.12	40.05	7	7,080	0.10%
2020/08/26	0	39.50	0	0.00	39.35	0	6,946	0.00%
2020/08/25	0	0.00	1	39.15	39.00	-1	6,912	-0.01%
2020/08/21	0	0.00	10	38.25	38.25	-10	6,772	-0.15%
2020/08/20	10	37.94	1	38.00	37.45	9	6,713	0.13%
2020/08/19	15	38.20	6	39.40	39.05	9	6,444	0.14%
2020/08/18	2	54.45	4	54.73	54.70	-2	5,689	-0.03%
2020/08/17	1	54.20	0	0.00	54.40	1	5,504	0.02%
2020/08/14	0	0.00	0.2	53.00	53.10	-0.2	5,306	0.00%
2020/08/13	0	0.00	1	53.20	53.40	-1	5,255	-0.02%
2020/08/12	1	52.80	0	0.00	53.00	1	5,247	0.02%
2020/08/06	0.1	53.20	0	0.00	53.40	0.1	5,230	0.00%
2020/08/05	0	0.00	2	52.80	53.00	-2	5,195	-0.04%
2020/08/04	1.2	51.85	0	0.00	52.20	1.2	5,175	0.02%
2020/07/31	1	51.40	0	0.00	50.80	1	5,063	0.02%
2020/07/29	1	49.85	0	0.00	49.50	1	4,963	0.02%
2020/07/27	0	0.00	1	47.30	46.40	-1	4,893	-0.02%
2020/07/21	0	0.00	1	49.80	50.20	-1	4,939	-0.02%
2020/07/17	1	50.10	0	0.00	49.55	1	4,874	0.02%
2020/07/16	0	0.00	2	52.10	51.20	-2	4,761	-0.04%
2020/07/15	0.2	53.70	40	53.90	53.80	-39.8	4,637	-0.86%
2020/07/14	0	0.00	0	53.60	54.00	0	4,523	0.00%
2020/07/13	3	53.70	0	0.00	53.60	3	4,460	0.07%
2020/07/10	2	53.50	0	0.00	53.00	2	4,428	0.05%
2020/07/09	2	54.50	2	54.50	54.30	0	4,373	0.00%
2020/07/08	0	0.00	1	54.20	54.60	-1	4,335	-0.02%
2020/07/07	2	54.10	0	0.00	54.20	2	4,296	0.05%
2020/07/06	2	54.10	0	0.00	54.10	2	4,287	0.05%
2020/07/02	58	52.80	6	53.87	54.00	52	4,302	1.21%
2020/07/01	58	51.54	1	51.80	51.70	57	4,350	1.31%
2020/06/30	60	50.48	2	50.70	51.10	58	4,565	1.27%
2020/06/29	40	50.28	0	0.00	50.30	40	4,533	0.88%
2020/06/19	2	50.60	0	0.00	50.20	2	4,583	0.04%
2020/06/18	2	49.75	0	0.00	50.30	2	4,597	0.04%
2020/06/12	6	49.70	0	0.00	49.80	6	4,626	0.13%
2020/06/10	2	51.30	3	50.77	51.40	-1	4,436	-0.02%
2020/06/09	0.4	49.30	0	0.00	49.40	0.4	4,373	0.01%
2020/06/08	2	49.35	0	0.00	49.60	2	4,375	0.05%
2020/06/05	1	48.80	1	48.70	48.75	0	4,314	0.00%
2020/06/03	1	48.10	9	48.24	48.30	-8	4,290	-0.19%
2020/05/27	1	46.00	0	0.00	46.10	1	3,962	0.03%
2020/05/22	2	45.60	4	45.43	45.00	-2	3,892	-0.05%
2020/05/21	0	0.00	2	45.80	45.80	-2	3,845	-0.05%
2020/05/19	0	0.00	3	45.20	45.25	-3	3,756	-0.08%
2020/05/18	9	44.51	1	44.45	44.65	8	3,691	0.22%
2020/05/15	4	44.39	2	44.35	44.35	2	3,640	0.05%
2020/05/13	2	43.90	0	0.00	44.10	2	3,538	0.06%
2020/05/11	1	44.40	0	0.00	44.30	1	3,489	0.03%
2020/04/29	1	44.60	1	44.90	44.65	0	3,369	0.00%
2020/04/28	1	43.90	0	0.00	43.95	1	3,313	0.03%
2020/04/24	2	41.80	0	0.00	41.70	2	3,219	0.06%
2020/04/14	0	41.65	0	0.00	41.65	0	2,977	0.00%
2020/04/10	0	41.55	0	0.00	41.45	0	2,942	0.00%
2020/04/09	0	0.00	1	41.35	41.30	-1	2,923	-0.03%
2020/04/07	1	41.40	0	0.00	41.30	1	2,832	0.04%
2020/04/06	0	0.00	1	42.25	41.95	-1	2,735	-0.04%
2020/04/01	0	0.00	0.4	42.00	42.00	-0.4	2,553	-0.02%
2020/03/26	0.2	33.80	10	32.85	33.75	-9.8	2,530	-0.39%
2020/03/25	2.2	32.56	1	33.05	33.40	1.2	2,631	0.05%
2020/03/24	1	31.35	0	0.00	31.45	1	2,628	0.04%
2020/03/18	2	34.25	2	33.90	33.40	0	2,512	0.00%
2020/03/13	0	0.00	1	35.75	37.45	-1	2,383	-0.04%
2020/03/12	0	0.00	1	39.40	39.40	-1	2,313	-0.04%
2020/03/11	10	40.80	0	0.00	40.70	10	2,278	0.44%
2020/03/10	0	0.00	28	40.00	40.35	-28	2,289	-1.22%
2020/03/06	1	41.95	0	0.00	41.75	1	2,220	0.05%
2020/02/27	0	0.00	1	41.50	41.05	-1	2,323	-0.04%
2020/02/10	8	42.10	0	0.00	42.00	8	2,754	0.29%
2020/02/05	0	0.00	2	41.95	42.05	-2	2,784	-0.07%
2020/02/04	2	41.80	0	0.00	41.70	2	2,775	0.07%
2020/02/03	10	41.25	3	41.55	41.60	7	2,743	0.26%
2020/01/31	2	42.55	2	42.85	42.45	0	2,736	0.00%
2020/01/09	0	0.00	1	44.40	44.65	-1	2,887	-0.03%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/07	1	44.65	1	44.60	44.60	0	2,929	0.00%
2020/01/03	0	0.00	3	45.25	45.10	-3	2,925	-0.10%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/19	0.2	44.35	5	44.75	44.30	-4.8	2,435	-0.20%
2019/12/18	2.2	44.99	0	0.00	44.90	2.2	2,377	0.09%
2019/12/17	0.2	45.55	0	0.00	45.60	0.2	2,336	0.01%
2019/12/16	1	46.20	0	0.00	45.80	1	2,299	0.04%
2019/12/05	0.1	45.90	0	0.00	45.85	0.1	2,159	0.00%
2019/11/28	3.1	46.69	0	0.00	46.35	3.1	2,073	0.15%
2019/11/27	0.1	46.35	0	0.00	46.45	0.1	2,060	0.00%
2019/11/26	0.1	46.25	0	0.00	46.25	0.1	2,046	0.00%
2019/11/21	0	0.00	0.1	46.85	46.85	-0.1	1,970	0.00%
2019/11/19	1	47.45	0	0.00	47.40	1	1,928	0.05%
2019/11/18	1	47.70	0	0.00	47.65	1	1,887	0.05%
2019/11/15	2	48.70	0	0.00	48.15	2	1,869	0.11%
2019/11/14	5.1	47.74	2	48.73	48.30	3.1	1,824	0.17%
2019/11/13	1	45.60	0	0.00	45.80	1	1,658	0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	1	47.65	47.35	-1	1,751	-0.06%
2019/11/07	0	0.00	1	47.50	47.45	-1	1,768	-0.06%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/04	1	46.65	0	0.00	46.60	1	1,735	0.06%
2019/10/30	2.1	46.26	0	0.00	46.60	2.1	1,748	0.12%
2019/10/29	0.1	45.85	2	46.05	45.90	-1.9	1,724	-0.11%
2019/10/25	0.1	46.40	1	46.75	46.55	-0.9	1,690	-0.05%
2019/10/24	2	46.43	1	46.50	46.75	1	1,682	0.06%
2019/10/23	1	45.85	0	0.00	45.95	1	1,629	0.06%
2019/10/22	0	0.00	1	45.85	45.25	-1	1,598	-0.06%
2019/10/21	0	0.00	3	45.25	45.75	-3	1,589	-0.19%
2019/10/18	0	0.00	1.1	45.43	45.50	-1.1	1,569	-0.07%
2019/10/17	0	0.00	1	44.40	45.30	-1	1,529	-0.07%
2019/10/08	0	0.00	1	43.55	43.60	-1	1,423	-0.07%
2019/10/07	2	43.15	2	43.03	42.95	0	1,396	0.00%
2019/10/02	3	42.17	0	0.00	42.15	3	1,382	0.22%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/20	1	42.35	0	0.00	42.10	1	1,471	0.07%
2019/09/19	1	42.70	10	42.90	42.60	-9	1,463	-0.61%
2019/09/16	0.1	43.35	3	43.35	43.45	-2.9	1,866	-0.16%
2019/09/11	1	43.00	0	0.00	43.00	1	1,993	0.05%
2019/09/10	0.2	42.90	0	0.00	43.00	0.2	1,990	0.01%
2019/09/09	0.2	42.95	1	43.00	42.95	-0.8	1,997	-0.04%
2019/09/06	0.1	42.90	0	0.00	42.90	0.1	2,004	0.00%
2019/09/05	0.1	43.00	0	0.00	43.10	0.1	2,019	0.00%
2019/09/04	0.1	43.00	1	42.80	43.00	-0.9	2,019	-0.04%
2019/08/29	1	42.00	0	0.00	42.15	1	2,009	0.05%
2019/08/28	0.1	42.05	0	0.00	42.00	0.1	2,049	0.00%
2019/08/27	1.1	42.56	0	0.00	41.80	1.1	2,060	0.05%
2019/08/26	0.1	42.45	1	42.45	42.45	-0.9	2,026	-0.04%
2019/08/15	1	42.75	0	0.00	43.40	1	2,022	0.05%
2019/08/14	2	42.93	1	43.25	42.75	1	1,953	0.05%
2019/07/30	0	0.00	3	41.83	41.50	-3	1,962	-0.15%
2019/07/24	1	41.25	0	0.00	41.05	1	1,976	0.05%
2019/07/23	1	41.90	0	0.00	41.70	1	1,963	0.05%
2019/07/19	0	0.00	1	42.10	41.85	-1	1,976	-0.05%
2019/07/18	1	41.40	0	0.00	41.60	1	1,987	0.05%
2019/07/17	0	0.00	2	41.35	41.35	-2	1,998	-0.10%
2019/06/26	1	45.45	1	45.55	45.30	0	2,392	0.00%
2019/06/25	0	0.00	2	44.68	46.25	-2	2,402	-0.08%
2019/06/24	0	0.00	8	45.10	45.50	-8	2,274	-0.35%
2019/06/21	0	0.00	5	44.54	44.40	-5	2,139	-0.23%
2019/06/19	0	0.00	1	43.10	43.65	-1	1,965	-0.05%
2019/06/12	1	42.35	0	0.00	42.20	1	1,923	0.05%
2019/05/31	4	40.55	0	0.00	40.90	4	1,875	0.21%
2019/05/30	2	40.60	0	0.00	40.45	2	1,870	0.11%
2019/05/28	6	41.30	0	0.00	40.75	6	1,887	0.32%
2019/05/23	0	0.00	1	40.20	40.30	-1	1,855	-0.05%
2019/05/17	0	0.00	1	40.20	40.05	-1	1,909	-0.05%
2019/05/14	0	0.00	3	40.42	39.90	-3	1,882	-0.16%
2019/05/13	0	0.00	2	40.05	39.60	-2	1,847	-0.11%
2019/05/10	2	40.05	5	40.45	40.45	-3	1,834	-0.16%
2019/05/09	0	0.00	2	40.10	39.90	-2	1,843	-0.11%
2019/05/08	2	41.00	4	41.13	40.90	-2	1,814	-0.11%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/05/02	5	42.70	0	0.00	42.30	5	1,797	0.28%
2019/04/25	1	42.05	0	0.00	42.00	1	1,769	0.06%
2019/04/24	0	0.00	1	42.25	41.85	-1	1,764	-0.06%
2019/04/17	4	43.00	4	42.80	42.80	0	1,650	0.00%
2019/04/16	3.2	42.72	0	0.00	42.75	3.2	1,628	0.20%
2019/04/15	0.2	43.35	0	0.00	43.25	0.2	1,598	0.01%
2019/04/11	0.2	43.65	0	0.00	43.50	0.2	1,579	0.01%
2019/04/09	0.2	44.20	0	0.00	44.20	0.2	1,492	0.01%
2019/04/08	1.1	44.65	1	44.60	44.60	0.1	1,455	0.01%
2019/04/03	0.1	45.05	2	45.20	45.05	-1.9	1,400	-0.14%
2019/04/01	0	0.00	1	45.85	45.80	-1	1,361	-0.07%
2019/03/29	4	45.49	0	0.00	46.60	4	1,337	0.30%
2019/03/28	0.1	46.60	0	0.00	46.60	0.1	1,231	0.01%
2019/03/27	0	0.00	3	47.60	47.45	-3	1,229	-0.24%
2019/03/22	0.3	48.25	2	48.30	48.25	-1.7	1,209	-0.14%
2019/03/21	0.3	48.60	0	0.00	48.80	0.3	1,186	0.03%
2019/03/19	0.2	48.45	0	0.00	48.65	0.2	1,189	0.02%
2019/03/11	0.1	47.15	0	0.00	47.10	0.1	1,157	0.01%
2019/02/27	0	0.00	2	48.50	48.50	-2	1,217	-0.16%
2019/02/25	0.1	48.20	3	48.30	48.45	-2.9	1,206	-0.24%
2019/02/22	0.1	48.30	0	0.00	48.55	0.1	1,218	0.01%
2019/02/12	1.4	46.82	0	0.00	46.75	1.4	1,213	0.12%
2019/01/30	0	0.00	1	46.70	46.50	-1	1,222	-0.08%
2019/01/23	0	0.00	2.7	46.03	46.30	-2.7	1,212	-0.22%
2019/01/22	1	46.15	0	0.00	45.80	1	1,215	0.08%
2019/01/17	0	0.00	1	46.50	46.60	-1	1,279	-0.08%
2019/01/11	1	46.90	0	0.00	46.95	1	1,327	0.08%
2019/01/09	0.1	46.75	0	0.00	46.95	0.1	1,367	0.01%
2019/01/03	0	0.00	1	45.00	45.00	-1	1,621	-0.06%
2018/12/20	0	0.00	3	45.90	44.90	-3	2,244	-0.13%
2018/11/29	2	48.55	0	0.00	48.25	2	2,613	0.08%
2018/11/28	2	48.00	0	0.00	48.35	2	2,616	0.08%
2018/11/26	0.1	46.80	0	0.00	47.00	0.1	2,633	0.00%
2018/11/20	1	47.25	0	0.00	47.45	1	2,711	0.04%
2018/11/15	1	45.85	0	0.00	45.85	1	2,841	0.04%
2018/11/14	2	44.90	0	0.00	45.05	2	2,835	0.07%
2018/11/13	1	44.70	0	0.00	44.60	1	2,896	0.03%
2018/11/12	0	0.00	1	43.70	43.85	-1	2,915	-0.03%
2018/11/06	2	43.00	0	0.00	42.65	2	2,984	0.07%
2018/11/05	0	0.00	1	42.90	43.00	-1	3,038	-0.03%
2018/10/26	0.8	42.30	0	0.00	42.30	0.8	3,093	0.03%
2018/10/12	2	45.80	0	0.00	46.05	2	3,288	0.06%
2018/10/11	2	47.90	0	0.00	45.40	2	3,248	0.06%
2018/10/08	0.1	50.50	0	0.00	50.50	0.1	3,142	0.00%
2018/09/25	2	36.05	0	0.00	35.95	2	3,035	0.07%
2018/09/19	0	0.00	1	35.45	35.30	-1	2,877	-0.03%
2018/09/18	6	35.21	1	35.00	35.35	5	2,873	0.17%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/09/14	1	35.00	0	0.00	35.05	1	2,836	0.04%
2018/09/07	0	0.00	10	33.50	33.45	-10	2,866	-0.35%
2018/08/16	0	0.00	12	34.27	34.30	-12	3,333	-0.36%
2018/08/15	1	34.30	1	34.30	34.30	0	3,299	0.00%
2018/08/14	0	0.00	1	33.90	34.00	-1	3,240	-0.03%
2018/08/03	1	34.10	1	34.20	34.20	0	3,298	0.00%
2018/07/23	6	33.13	0	0.00	33.00	6	3,290	0.18%
2018/07/05	1	33.95	0	0.00	33.80	1	3,893	0.03%
2018/07/03	0	0.00	1	34.45	34.25	-1	4,200	-0.02%
2018/06/28	1	34.70	0	0.00	34.75	1	4,195	0.02%
2018/06/14	1	35.95	0	0.00	35.70	1	4,821	0.02%
2018/06/13	0	0.00	10	35.80	35.80	-10	4,796	-0.21%
2018/06/08	0	0.00	2	36.80	36.70	-2	4,842	-0.04%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0	0.00	2	37.08	37.15	-2	4,844	-0.04%
2018/06/04	0	0.00	1	36.50	36.45	-1	4,801	-0.02%
2018/06/01	0	0.00	11	36.05	35.95	-11	4,835	-0.23%
2018/05/28	1	35.90	0	0.00	35.70	1	4,756	0.02%
2018/05/16	0	0.00	2	35.90	35.80	-2	4,922	-0.04%
2018/05/14	0	0.00	1	35.55	35.85	-1	5,091	-0.02%
2018/05/11	2	35.60	9.6	35.64	35.55	-7.6	5,102	-0.15%
2018/05/10	0	0.00	0.2	35.50	35.55	-0.2	5,112	0.00%
2018/05/07	0	0.00	1	35.40	35.40	-1	5,185	-0.02%
2018/05/03	5	35.55	0	0.00	35.50	5	5,208	0.10%
2018/04/30	5	35.50	0	0.00	35.65	5	5,294	0.09%
2018/04/26	5	35.80	2	35.45	35.45	3	5,322	0.06%
2018/04/23	1	36.15	4	36.26	36.30	-3	5,321	-0.06%
2018/04/20	1	36.30	0	0.00	36.45	1	5,356	0.02%
2018/04/17	1	35.95	3	35.65	35.60	-2	5,330	-0.04%
2018/04/16	6	36.48	0	0.00	36.50	6	5,231	0.11%
2018/04/13	4	36.44	1	36.50	36.50	3	5,228	0.06%
2018/04/12	2	36.18	11	36.19	36.20	-9	5,221	-0.17%
2018/04/11	0	0.00	6	35.91	35.80	-6	5,124	-0.12%
2018/04/10	0	0.00	20	35.95	35.60	-20	5,051	-0.40%
2018/04/09	1	34.95	2	35.30	35.40	-1	4,957	-0.02%
2018/04/02	2	34.15	0	0.00	34.10	2	4,791	0.04%
2018/03/31	1	34.45	0	0.00	34.10	1	4,784	0.02%
2018/03/28	2	34.70	9	34.41	34.45	-7	4,707	-0.15%
2018/03/27	34	35.70	2	35.25	34.55	32	4,635	0.69%
2018/03/26	1	33.95	0	0.00	33.90	1	4,144	0.02%
2018/03/21	0	0.00	2	34.38	34.35	-2	3,971	-0.05%
2018/03/16	1	33.65	0	0.00	33.65	1	3,862	0.03%
2018/03/15	4	33.91	3	33.80	33.90	1	3,810	0.03%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/07	0	0.00	2	33.15	33.20	-2	3,665	-0.05%
2018/03/06	0	0.00	6	32.60	32.60	-6	3,602	-0.17%
2018/03/05	2	32.85	0	0.00	32.35	2	3,664	0.05%
2018/03/02	0	0.00	4	32.18	32.40	-4	3,639	-0.11%
2018/02/27	1	32.50	0	0.00	32.15	1	3,672	0.03%
2018/02/26	0	0.00	2	32.80	32.80	-2	3,680	-0.05%
2018/02/21	2	31.55	2	31.35	31.65	0	4,040	0.00%
2018/02/09	5	30.78	0	0.00	30.70	5	4,500	0.11%
2018/02/07	1	31.00	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1	30.70	0	0.00	30.70	1	4,537	0.02%
2018/01/31	1	33.25	0	0.00	33.45	1	4,616	0.02%
2018/01/30	0.2	33.05	0	0.00	33.05	0.2	4,627	0.00%
2018/01/29	0	0.00	1.2	33.68	33.65	-1.2	4,610	-0.03%
2018/01/26	0	0.00	1	34.00	33.65	-1	4,610	-0.02%
2018/01/25	3	33.90	0	0.00	33.95	3	4,586	0.07%
2018/01/22	2	33.50	2	33.35	33.55	0	4,618	0.00%
2018/01/19	1	33.00	2	33.20	33.20	-1	4,683	-0.02%
2018/01/17	0	0.00	0.2	33.70	33.80	-0.2	4,614	0.00%
2018/01/11	0	0.00	1	33.40	33.35	-1	4,519	-0.02%
2018/01/09	0	0.00	5	33.00	33.30	-5	4,468	-0.11%
2018/01/08	0	0.00	1	33.25	33.30	-1	4,471	-0.02%
2018/01/04	0	0.00	2	32.45	32.55	-2	4,335	-0.05%
2018/01/03	1	32.35	2	32.40	32.40	-1	4,313	-0.02%
2018/01/02	1	31.80	0	0.00	32.00	1	4,252	0.02%