潤泰新 (9945)-元大-南投券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330張
產業
上市其他類股
907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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/26	0	37.00	10	37.60	37.90	-10	6,187	-0.16%
2024/04/25	0	0.00	0	36.80	36.85	0	5,946	0.00%
2024/04/24	3	36.80	4	36.94	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	1	36.70	36.95	-1	5,998	-0.02%
2024/04/22	8	36.62	6	36.68	36.60	2	6,018	0.03%
2024/04/19	3	35.97	1.1	36.11	36.15	1.9	5,776	0.03%
2024/04/18	1.1	36.49	4.6	35.55	36.45	-3.4	5,567	-0.06%
2024/04/17	1	34.45	2	34.85	34.85	-1	5,274	-0.02%
2024/04/16	1	34.41	0	0.00	34.45	1	5,263	0.02%
2024/04/15	0	0.00	8	35.29	35.20	-8	5,183	-0.15%
2024/04/12	2.1	34.64	0	0.00	34.95	2.1	5,140	0.04%
2024/04/11	3	35.05	0	0.00	34.90	3	5,142	0.06%
2024/04/10	1	34.95	0	0.00	35.00	1	5,094	0.02%
2024/04/09	0	0.00	2.7	34.77	34.95	-2.7	5,171	-0.05%
2024/04/08	3	34.47	0	0.00	34.50	3	5,354	0.06%
2024/04/03	2	34.80	1.4	34.76	34.65	0.7	5,405	0.01%
2024/04/02	5.1	35.24	0	0.00	35.05	5.1	5,487	0.09%
2024/03/29	1.1	35.20	0	0.00	35.15	1.1	5,472	0.02%
2024/03/28	3.1	35.20	0	0.00	35.05	3.1	5,454	0.06%
2024/03/26	0.1	35.10	0	0.00	35.20	0.1	5,387	0.00%
2024/03/25	0	35.21	3	35.80	35.15	-3	5,356	-0.06%
2024/03/22	3	35.00	1	35.00	35.10	2	5,335	0.04%
2024/03/21	1.5	35.20	0	0.00	35.35	1.5	5,325	0.03%
2024/03/20	5	33.91	7	33.98	34.15	-2	5,712	-0.04%
2024/03/19	2.2	34.21	0	0.00	34.10	2.2	5,745	0.04%
2024/03/18	3.6	34.78	2.8	34.81	34.70	0.8	5,617	0.01%
2024/03/15	4.1	35.07	0	0.00	35.00	4.1	5,568	0.07%
2024/03/14	9.1	35.48	0	0.00	35.50	9.1	5,457	0.17%
2024/03/13	0	0.00	1.1	36.95	36.85	-1.1	5,191	-0.02%
2024/03/12	0	0.00	6	36.78	36.95	-6	5,182	-0.12%
2024/03/11	4.1	36.11	1	36.45	36.40	3.1	5,193	0.06%
2024/03/08	9	35.89	0	0.00	35.85	9	5,166	0.17%
2024/03/06	0	0.00	1	36.20	36.15	-1	5,262	-0.02%
2024/03/04	13.1	35.72	0	0.00	35.65	13.1	5,303	0.25%
2024/03/01	2	36.03	0	0.00	36.00	2	5,261	0.04%
2024/02/29	3	35.98	21.6	35.95	36.35	-18.6	5,261	-0.35%
2024/02/27	2.8	36.25	0	0.00	36.20	2.8	5,240	0.05%
2024/02/26	0.6	36.68	0	0.00	36.65	0.6	5,247	0.01%
2024/02/23	10.1	36.74	1	36.65	36.70	9.1	5,259	0.17%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	2	36.93	0	0.00	36.95	2	5,374	0.04%
2024/02/19	2.5	36.82	11.8	36.62	37.15	-9.3	5,410	-0.17%
2024/02/16	5	36.15	1	36.20	36.20	4	5,509	0.07%
2024/02/15	6	35.80	1	35.75	36.10	5	5,583	0.09%
2024/02/05	7	35.65	0	0.00	35.75	7	5,539	0.13%
2024/02/02	0	0.00	1.7	36.07	36.05	-1.7	5,491	-0.03%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	2	35.90	2	36.40	35.90	0	5,473	0.00%
2024/01/29	1.1	36.26	1	36.30	36.35	0.1	5,475	0.00%
2024/01/25	4	35.91	0	0.00	35.80	4	5,497	0.07%
2024/01/24	0.2	36.25	0	0.00	36.00	0.2	5,483	0.00%
2024/01/23	0	0.00	1	35.65	35.60	-1	5,510	-0.02%
2024/01/22	5	35.43	1	35.45	35.45	4	5,501	0.07%
2024/01/19	1	34.85	1	35.40	35.45	0	5,473	0.00%
2024/01/18	0.7	34.90	1	35.05	34.80	-0.4	5,448	-0.01%
2024/01/17	3.2	35.32	3	35.15	34.90	0.2	5,386	0.00%
2024/01/16	6.1	36.19	0	36.10	35.90	6	5,227	0.12%
2024/01/15	1.1	37.14	0	0.00	37.00	1.1	5,090	0.02%
2024/01/09	0	0.00	0	37.45	37.20	0	5,158	0.00%
2024/01/05	1	38.40	0.9	38.25	38.05	0.1	5,057	0.00%
2024/01/04	1.5	38.62	0	0.00	38.55	1.5	5,023	0.03%
2024/01/03	5	38.71	2	38.75	38.70	3	5,005	0.06%
2024/01/02	6	39.10	7	38.84	39.25	-1	4,893	-0.02%
2023/12/29	6	37.85	0	0.00	37.75	6	4,681	0.13%
2023/12/28	1	37.65	10	37.59	37.85	-9	4,656	-0.19%
2023/12/27	0.2	36.90	11	36.95	37.00	-10.8	4,579	-0.23%
2023/12/26	2	36.80	0	0.00	36.70	2	4,532	0.04%
2023/12/25	0.1	36.35	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	2	36.30	0	0.00	36.25	2	4,613	0.04%
2023/12/21	0.4	36.60	0	0.00	36.40	0.4	4,779	0.01%
2023/12/20	2	36.75	0	0.00	36.85	2	4,832	0.04%
2023/12/19	2.1	36.35	0	0.00	36.45	2.1	4,859	0.04%
2023/12/18	0	0.00	41	37.09	37.00	-41	4,835	-0.85%
2023/12/15	1	36.80	0.7	36.90	36.75	0.4	4,782	0.01%
2023/12/14	1	37.25	5	37.14	36.95	-4	4,295	-0.09%
2023/12/13	18.3	36.18	0	0.00	35.90	18.3	4,193	0.44%
2023/12/12	1.1	36.20	0	36.25	36.20	1	4,244	0.02%
2023/12/11	3	36.47	0	0.00	36.50	3	4,281	0.07%
2023/12/08	3	36.77	2	36.60	36.60	1	4,310	0.02%
2023/12/07	2	36.95	0	0.00	36.90	2	4,314	0.05%
2023/12/06	1	37.00	2	37.62	37.30	-1	4,430	-0.02%
2023/12/05	9	36.86	0.2	36.90	36.75	8.8	4,490	0.20%
2023/12/04	22	37.15	30.6	36.79	37.15	-8.6	4,754	-0.18%
2023/12/01	2	35.80	1	35.75	35.80	1	4,689	0.02%
2023/11/30	3	36.00	0	0.00	35.80	3	4,809	0.06%
2023/11/29	4	35.98	0	0.00	35.85	4	4,766	0.08%
2023/11/28	4	35.83	0	0.00	35.85	4	4,739	0.08%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/24	46	35.75	0	0.00	35.85	46	4,687	0.98%
2023/11/22	0	0.00	0.5	35.75	35.75	-0.5	4,762	-0.01%
2023/11/21	0	0.00	1	35.90	35.95	-1	4,810	-0.02%
2023/11/20	22.1	35.83	0	35.90	35.80	22	4,752	0.46%
2023/11/17	2.5	36.82	0.2	36.80	36.90	2.3	4,762	0.05%
2023/11/16	2	36.50	0	0.00	36.80	2	4,779	0.04%
2023/11/15	1	36.05	46	36.30	36.70	-45	4,790	-0.94%
2023/11/14	5	35.30	3	35.50	35.50	2	4,642	0.04%
2023/11/13	0	0.00	11	34.59	34.70	-11	4,594	-0.24%
2023/11/10	0.9	34.20	0.3	34.30	34.15	0.6	4,577	0.01%
2023/11/08	0	0.00	1	34.30	34.45	-1	4,705	-0.02%
2023/11/07	13	33.97	0	0.00	34.10	13	4,720	0.28%
2023/11/02	0	0.00	47.3	33.10	33.25	-47.3	4,809	-0.98%
2023/10/31	0	32.85	0	0.00	32.40	0	4,855	0.00%
2023/10/30	0	33.40	0	0.00	33.20	0	4,859	0.00%
2023/10/26	0	0.00	0.5	33.30	33.10	-0.5	4,967	-0.01%
2023/10/24	11	33.38	0	0.00	33.55	11	5,088	0.22%
2023/10/20	0	0.00	2	32.70	33.20	-2	5,154	-0.04%
2023/10/19	52.1	33.67	0	0.00	33.40	52.1	5,153	1.01%
2023/10/18	0.1	34.30	2.7	34.59	34.10	-2.6	5,155	-0.05%
2023/10/17	0.5	34.90	0	0.00	34.65	0.5	5,158	0.01%
2023/10/13	5	35.26	1	35.55	35.40	4	5,276	0.08%
2023/10/11	0	0.00	3	35.30	35.35	-3	5,433	-0.06%
2023/10/06	5.2	34.31	42	34.60	34.90	-36.8	5,429	-0.68%
2023/10/05	2	34.35	0	34.40	34.25	2	5,450	0.04%
2023/10/04	38.2	34.05	0	0.00	34.00	38.2	5,481	0.70%
2023/10/03	7.2	34.90	3.4	34.96	34.90	3.8	5,447	0.07%
2023/09/27	0.1	35.45	1	35.25	35.20	-0.9	5,440	-0.02%
2023/09/26	4.7	35.52	0.9	35.60	35.30	3.8	5,428	0.07%
2023/09/25	1.1	37.28	9.8	37.07	36.70	-8.7	5,280	-0.16%
2023/09/13	1	34.90	35	35.04	34.90	-34	5,230	-0.65%
2023/09/12	2.3	34.82	0	0.00	35.00	2.3	5,285	0.04%
2023/09/11	0	0.00	19.5	34.70	34.75	-19.5	5,299	-0.37%
2023/09/08	22.1	34.80	6	34.80	34.80	16.1	5,338	0.30%
2023/09/07	0	0.00	2	35.10	35.00	-2	5,454	-0.04%
2023/09/06	1.1	36.25	0	0.00	35.60	1.1	5,452	0.02%
2023/09/05	2	36.52	2	36.30	36.40	0	5,413	0.00%
2023/09/04	0	0.00	4	36.05	36.10	-4	5,409	-0.07%
2023/09/01	0.2	36.60	0	0.00	36.60	0.2	5,424	0.00%
2023/08/31	0.2	36.75	4	36.68	36.85	-3.8	5,542	-0.07%
2023/08/30	7	36.82	3	36.75	36.60	4	5,703	0.07%
2023/08/29	6	36.62	5	36.33	36.65	1	5,614	0.02%
2023/08/28	3	35.62	34	35.32	35.70	-31	5,309	-0.58%
2023/08/25	6	34.90	1	34.60	34.50	5	5,274	0.09%
2023/08/24	0.1	33.35	3	33.10	33.30	-2.9	5,180	-0.06%
2023/08/22	1	33.40	0	33.40	33.35	1	5,227	0.02%
2023/08/21	0	0.00	2	33.40	33.65	-2	5,272	-0.04%
2023/08/18	5.2	33.02	0	0.00	33.20	5.2	5,260	0.10%
2023/08/17	3	33.23	22	33.38	33.20	-19	5,242	-0.36%
2023/08/16	15	33.87	1	34.25	33.80	14	5,159	0.27%
2023/08/15	24	34.68	0	0.00	34.50	24	5,126	0.47%
2023/08/14	0	0.00	20	35.20	34.55	-20	5,142	-0.39%
2023/08/11	0	0.00	1	35.50	35.05	-1	5,142	-0.02%
2023/08/10	1.1	34.66	0	0.00	34.55	1.1	5,136	0.02%
2023/08/09	1.5	34.88	1	34.90	34.85	0.5	5,172	0.01%
2023/08/08	2	34.90	0	0.00	34.90	2	5,184	0.04%
2023/08/07	0	35.35	0	0.00	35.15	0	5,165	0.00%
2023/08/04	1	35.20	10	35.50	35.15	-9	5,202	-0.17%
2023/08/02	1	35.50	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	35.90	1.2	35.89	35.75	-1.2	5,177	-0.02%
2023/07/28	0	35.75	0	0.00	35.60	0	5,157	0.00%
2023/07/27	0	0.00	3	36.08	36.15	-3	5,139	-0.06%
2023/07/26	2.2	35.44	0	0.00	35.35	2.2	5,079	0.04%
2023/07/25	0	0.00	6	35.10	35.05	-6	5,106	-0.12%
2023/07/24	2	34.95	7	35.12	35.15	-5	5,096	-0.10%
2023/07/21	0	0.00	3	35.40	35.20	-3	5,073	-0.06%
2023/07/20	0	0.00	3	35.70	35.70	-3	5,147	-0.06%
2023/07/19	2	35.05	0.2	35.10	35.10	1.8	5,134	0.04%
2023/07/18	0	0.00	12	35.33	35.25	-12	5,097	-0.24%
2023/07/17	11	35.43	0	0.00	35.45	11	5,114	0.22%
2023/07/13	6	35.19	0	0.00	35.20	6	5,183	0.12%
2023/07/12	6	35.28	2	35.60	35.25	4	5,162	0.08%
2023/07/11	0	0.00	4	36.04	35.70	-4	5,168	-0.08%
2023/07/10	0	0.00	3	36.00	35.85	-3	5,193	-0.06%
2023/07/07	4	35.15	6	35.25	35.40	-2	5,242	-0.04%
2023/07/06	7	35.79	0	0.00	35.55	7	5,242	0.13%
2023/07/05	4	36.45	0	0.00	36.15	4	5,169	0.08%
2023/07/04	0.1	36.00	0	0.00	36.00	0.1	5,189	0.00%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	1	35.90	0	0.00	35.95	1	5,333	0.02%
2023/06/28	3	36.13	0	0.00	36.15	3	5,450	0.06%
2023/06/26	1	36.10	1.7	36.09	36.05	-0.7	5,566	-0.01%
2023/06/21	3	36.02	0	0.00	35.85	3	5,604	0.05%
2023/06/20	14	36.05	2	36.10	36.15	12	5,639	0.21%
2023/06/19	0	36.20	0	0.00	36.30	0	5,838	0.00%
2023/06/15	2.4	36.63	1	36.75	36.70	1.4	6,667	0.02%
2023/06/14	2.1	36.52	0	0.00	36.50	2.1	6,906	0.03%
2023/06/13	3	36.18	2	36.45	36.75	1	7,974	0.01%
2023/06/12	0	0.00	1.7	35.73	35.55	-1.7	7,935	-0.02%
2023/06/09	3	36.28	6	36.10	36.10	-3	7,948	-0.04%
2023/06/08	1	36.45	1	36.20	36.25	0	7,979	0.00%
2023/06/07	0.1	36.80	0	36.90	36.85	0.1	7,999	0.00%
2023/06/06	6	36.88	1.3	36.99	37.00	4.7	7,968	0.06%
2023/06/05	8	36.87	14.2	36.35	36.95	-6.2	7,832	-0.08%
2023/06/02	0.9	35.08	0	35.14	35.05	0.9	7,564	0.01%
2023/06/01	0.1	34.95	0	0.00	34.90	0.1	7,550	0.00%
2023/05/31	0.1	35.05	0	35.10	34.90	0.1	7,578	0.00%
2023/05/30	0	0.00	0	35.07	35.05	0	7,560	0.00%
2023/05/29	0	0.00	0.1	35.00	35.00	-0.1	7,700	0.00%
2023/05/26	11.4	34.97	3.1	35.00	34.90	8.3	7,707	0.11%
2023/05/25	1	35.25	1.3	35.21	35.15	-0.3	7,703	0.00%
2023/05/24	0	35.70	2	35.70	35.70	-2	7,686	-0.03%
2023/05/23	1	35.50	1.1	35.69	35.70	-0.1	7,678	0.00%
2023/05/22	0	35.60	6	35.55	35.50	-6	7,685	-0.08%
2023/05/19	5	35.70	0	0.00	35.55	5	7,676	0.07%
2023/05/18	0	0.00	2	35.45	35.45	-2	7,642	-0.03%
2023/05/16	1	34.65	14	35.10	35.10	-13	7,567	-0.17%
2023/05/15	9.3	34.47	4	34.25	34.50	5.3	7,585	0.07%
2023/05/12	1	34.70	12.1	34.82	34.85	-11.1	7,513	-0.15%
2023/05/11	1	35.30	2	35.25	35.20	-1	7,470	-0.01%
2023/05/10	2	35.45	0	0.00	35.50	2	7,450	0.03%
2023/05/09	0.2	35.95	0	35.80	35.75	0.2	7,428	0.00%
2023/05/04	1	35.80	0	0.00	35.80	1	7,481	0.01%
2023/05/02	0	35.50	1.8	35.78	35.50	-1.8	7,619	-0.02%
2023/04/28	1	35.60	1	35.75	35.80	0	7,729	0.00%
2023/04/26	1	35.30	11	35.51	35.65	-10	7,742	-0.13%
2023/04/21	0	0.00	6.5	35.06	35.15	-6.5	7,666	-0.08%
2023/04/20	3.3	35.11	0	0.00	35.05	3.3	7,657	0.04%
2023/04/18	4	35.66	8	35.60	35.50	-4	7,615	-0.05%
2023/04/17	4	35.95	2	36.05	35.95	2	7,572	0.03%
2023/04/14	0	0.00	1	35.90	36.10	-1	7,546	-0.01%
2023/04/13	3.2	35.91	3	36.00	35.90	0.2	7,542	0.00%
2023/04/12	3	35.80	3	36.02	36.15	0	7,539	0.00%
2023/04/11	0.1	35.75	0	0.00	35.85	0.1	7,476	0.00%
2023/04/10	1	35.65	1.5	35.53	35.50	-0.5	7,443	-0.01%
2023/04/07	1	35.45	0	0.00	35.65	1	7,407	0.01%
2023/04/06	1	35.20	0.2	35.30	35.15	0.8	7,338	0.01%
2023/03/31	0	0.00	9	35.58	35.35	-9	7,291	-0.12%
2023/03/30	5	35.05	10	35.08	35.05	-5	7,236	-0.07%
2023/03/29	6.1	34.97	1	35.10	34.90	5.1	7,244	0.07%
2023/03/28	0.2	35.43	1	35.35	35.20	-0.8	7,227	-0.01%
2023/03/27	13	35.40	14	35.64	35.50	-1	7,223	-0.01%
2023/03/24	4.1	35.80	7.8	35.79	35.85	-3.7	7,204	-0.05%
2023/03/23	18	35.66	17	35.60	35.85	1	7,168	0.01%
2023/03/22	9.1	35.20	5.2	35.87	35.95	3.9	7,126	0.05%
2023/03/21	4.6	35.62	36	35.74	35.65	-31.4	6,984	-0.45%
2023/03/20	46.5	34.68	24.1	34.99	34.30	22.4	6,702	0.33%
2023/03/17	17.1	36.29	15	36.16	36.25	2.1	6,127	0.03%
2023/03/16	27.3	36.41	54.5	36.14	36.25	-27.2	5,954	-0.46%
2023/03/15	2.3	38.35	0.1	38.35	38.35	2.3	4,988	0.05%
2023/03/14	4.2	42.66	0	0.00	42.60	4.2	4,968	0.08%
2023/03/13	3.2	42.86	3.1	43.00	43.00	0.1	5,011	0.00%
2023/03/10	5.5	43.57	6	43.26	43.25	-0.5	5,008	-0.01%
2023/03/09	3	44.00	1	44.00	44.10	2	4,978	0.04%
2023/03/08	0.2	43.97	0	0.00	44.00	0.2	5,069	0.00%
2023/03/07	6	43.91	3	43.77	44.10	3	5,083	0.06%
2023/03/06	1.1	43.54	3	43.50	43.45	-1.9	5,069	-0.04%
2023/03/03	9.7	43.17	18	43.29	43.25	-8.4	5,086	-0.16%
2023/03/02	3.3	43.35	0	0.00	43.30	3.3	5,100	0.06%
2023/03/01	13.7	43.61	4.1	43.72	43.60	9.6	5,047	0.19%
2023/02/24	3.2	44.47	2	44.60	44.45	1.1	4,887	0.02%
2023/02/23	0.1	44.60	1	44.50	44.50	-1	4,861	-0.02%
2023/02/22	0.2	44.35	2	44.25	44.20	-1.9	4,838	-0.04%
2023/02/21	0.1	44.38	1	44.35	44.40	-0.9	4,897	-0.02%
2023/02/20	0	44.45	2	44.40	44.40	-2	5,036	-0.04%
2023/02/17	3.1	44.05	0	0.00	44.10	3.1	5,103	0.06%
2023/02/16	0.1	44.15	0	0.00	44.10	0.1	5,221	0.00%
2023/02/15	2	44.22	3.6	44.07	44.00	-1.6	5,355	-0.03%
2023/02/14	0.5	44.35	1	44.30	44.25	-0.5	5,390	-0.01%
2023/02/13	2	43.78	0.2	44.15	44.05	1.8	5,538	0.03%
2023/02/10	1.3	44.59	1	44.35	44.40	0.3	5,566	0.01%
2023/02/09	2.1	44.78	0	0.00	44.75	2.1	5,622	0.04%
2023/02/08	0	44.75	1.1	44.80	44.75	-1.1	5,670	-0.02%
2023/02/07	3.1	44.65	0.5	44.85	44.65	2.6	5,700	0.04%
2023/02/06	14.7	44.74	5	44.70	44.70	9.7	5,741	0.17%
2023/02/03	8.2	45.14	0	0.00	45.10	8.2	5,764	0.14%
2023/02/02	15.1	45.38	3	45.42	45.40	12.1	5,807	0.21%
2023/02/01	9.5	45.12	0	45.23	45.30	9.5	5,868	0.16%
2023/01/31	9	45.17	2	45.27	44.75	7	6,156	0.11%
2023/01/30	1.1	44.55	1	44.70	44.70	0.1	6,185	0.00%
2023/01/17	0	0.00	0.6	43.80	43.90	-0.6	6,144	-0.01%
2023/01/16	0.1	43.61	0	43.63	43.55	0.1	6,200	0.00%
2023/01/13	1.5	43.45	1	43.85	43.35	0.5	6,238	0.01%
2023/01/12	2.2	43.64	0.6	43.60	43.30	1.5	6,316	0.02%
2023/01/11	1.6	43.69	0	43.75	43.35	1.6	6,377	0.03%
2023/01/10	1.3	43.44	0	0.00	43.30	1.3	6,394	0.02%
2023/01/09	0.3	43.66	0	43.68	43.75	0.3	6,410	0.00%
2023/01/06	0.2	43.28	1	43.06	43.10	-0.8	6,440	-0.01%
2023/01/05	1.9	43.15	0	0.00	43.00	1.9	6,835	0.03%
2023/01/04	0.1	43.44	0	0.00	43.35	0.1	6,948	0.00%
2023/01/03	2.8	42.86	1	43.26	43.55	1.8	7,003	0.03%
2022/12/30	0.1	43.25	0	0.00	43.25	0.1	6,996	0.00%
2022/12/29	0.6	42.68	0.9	42.70	42.65	-0.3	7,015	0.00%
2022/12/28	1.5	43.62	2	43.25	43.15	-0.6	7,027	-0.01%
2022/12/27	2	43.95	0.5	43.90	43.90	1.5	7,143	0.02%
2022/12/26	0	43.80	0	0.00	43.65	0	7,206	0.00%
2022/12/23	1.4	43.68	0	0.00	43.65	1.4	7,254	0.02%
2022/12/22	0	44.20	6.5	44.17	44.35	-6.5	7,273	-0.09%
2022/12/21	0.2	42.98	1	42.95	43.15	-0.8	7,318	-0.01%
2022/12/20	12.4	43.02	6.4	43.16	42.50	6	7,291	0.08%
2022/12/19	0.4	44.19	0.2	44.35	44.00	0.2	7,328	0.00%
2022/12/16	3.2	44.50	6.5	44.36	44.40	-3.3	7,295	-0.05%
2022/12/15	3.2	44.84	0	0.00	45.05	3.2	7,276	0.04%
2022/12/14	0.1	44.95	1	45.00	45.00	-0.9	7,264	-0.01%
2022/12/13	2.1	44.42	0	0.00	44.45	2.1	7,239	0.03%
2022/12/12	2.6	44.40	0	0.00	44.35	2.6	7,191	0.04%
2022/12/09	35.1	44.88	0	0.00	44.85	35.1	7,209	0.49%
2022/12/08	4.9	44.59	11.7	44.82	44.50	-6.8	7,180	-0.09%
2022/12/07	36.2	46.09	1	46.00	45.60	35.2	7,113	0.50%
2022/12/06	9.1	46.48	0	0.00	46.45	9.1	6,971	0.13%
2022/12/05	0.1	47.24	3	47.33	47.20	-2.9	6,913	-0.04%
2022/12/02	11.3	46.46	0	0.00	45.95	11.3	6,853	0.17%
2022/12/01	6.1	46.84	2	46.63	46.35	4.1	6,845	0.06%
2022/11/30	2.2	46.73	1.1	46.47	46.15	1.1	6,800	0.02%
2022/11/29	2	45.65	0	0.00	45.90	2	6,709	0.03%
2022/11/28	1.1	45.11	0	0.00	45.25	1.1	6,788	0.02%
2022/11/25	2	45.36	0	0.00	45.35	2	6,849	0.03%
2022/11/24	4.1	44.90	10	44.45	45.20	-5.9	6,829	-0.09%
2022/11/23	0.1	44.35	0	0.00	44.20	0.1	6,810	0.00%
2022/11/22	10.2	43.95	0	0.00	43.95	10.2	6,859	0.15%
2022/11/21	0.2	44.20	0	44.30	44.10	0.2	6,880	0.00%
2022/11/18	0.2	44.52	6	44.40	44.45	-5.8	6,867	-0.08%
2022/11/17	1.3	43.74	1	44.00	43.95	0.3	6,861	0.00%
2022/11/16	14.1	44.65	1	44.70	44.25	13.1	6,816	0.19%
2022/11/15	8	45.09	2	45.25	45.50	6	6,702	0.09%
2022/11/14	2.2	45.33	0	0.00	45.25	2.2	6,637	0.03%
2022/11/11	0	44.40	1	44.15	44.65	-1	6,548	-0.01%
2022/11/10	1.2	43.23	0	0.00	43.30	1.2	6,453	0.02%
2022/11/09	1.1	43.82	0	0.00	43.60	1.1	6,546	0.02%
2022/11/08	5	43.45	0.1	43.35	43.45	5	6,489	0.08%
2022/11/07	1	41.70	0	0.00	41.80	1	6,546	0.02%
2022/11/04	3.1	39.96	0	0.00	40.70	3.1	6,674	0.05%
2022/11/03	1	40.60	0	0.00	40.35	1	6,784	0.01%
2022/11/02	1	40.90	2	39.98	40.90	-1	6,852	-0.01%
2022/11/01	1	39.55	1	40.05	40.00	0	6,873	0.00%
2022/10/31	4	39.71	4	39.71	39.60	0	6,907	0.00%
2022/10/28	2.7	40.13	0	0.00	40.00	2.7	6,976	0.04%
2022/10/27	18.1	39.91	0	0.00	40.35	18.1	7,020	0.26%
2022/10/26	4	57.90	0	0.00	58.00	4	6,861	0.06%
2022/10/25	0	58.09	0	0.00	58.10	0	7,285	0.00%
2022/10/24	1	59.90	1	59.60	59.00	0	7,298	0.00%
2022/10/21	0.1	60.40	0	0.00	60.40	0.1	7,271	0.00%
2022/10/20	0	59.92	0	0.00	60.50	0	7,414	0.00%
2022/10/19	1	59.01	0	0.00	58.80	1	7,709	0.01%
2022/10/18	0	58.30	0	0.00	59.00	0	8,120	0.00%
2022/10/14	0	56.50	1	56.70	56.50	-1	9,729	-0.01%
2022/10/13	9	56.74	10	54.97	54.70	-1	10,220	-0.01%
2022/10/12	7.8	55.87	3	56.60	56.60	4.8	9,827	0.05%
2022/10/11	2	51.95	0	0.00	51.50	2	9,732	0.02%
2022/10/06	0	53.10	0	0.00	53.10	0	9,659	0.00%
2022/10/05	5	51.70	0	0.00	51.40	5	9,655	0.05%
2022/10/04	5	49.68	2	50.00	50.30	3	9,677	0.03%
2022/10/03	0.6	50.70	2	49.85	49.85	-1.4	9,596	-0.01%
2022/09/30	0	51.70	0	0.00	51.40	0	9,546	0.00%
2022/09/29	1.1	52.04	1	51.50	51.40	0.1	9,562	0.00%
2022/09/28	2	52.15	2	51.95	50.60	0	9,600	0.00%
2022/09/27	2	53.85	0	0.00	53.70	2	9,542	0.02%
2022/09/26	0	53.50	0	0.00	53.50	0	9,574	0.00%
2022/09/23	4	56.48	0	0.00	56.10	4	9,574	0.04%
2022/09/22	4	56.88	0	0.00	56.50	4	9,599	0.04%
2022/09/21	1	58.00	0	0.00	58.40	1	9,561	0.01%
2022/09/20	1	58.60	1	58.60	58.90	0	9,553	0.00%
2022/09/19	2	58.45	0	0.00	58.00	2	9,556	0.02%
2022/09/16	1.4	59.59	0	0.00	59.80	1.4	9,573	0.01%
2022/09/15	2	60.20	1	59.60	60.30	1	9,578	0.01%
2022/09/14	3	58.97	0	0.00	59.00	3	9,595	0.03%
2022/09/13	1	60.70	1	60.70	60.70	0	9,604	0.00%
2022/09/12	4	60.40	0	0.00	60.30	4	9,658	0.04%
2022/09/08	9	59.72	4	59.38	60.30	5	9,752	0.05%
2022/09/07	7.2	58.24	1	58.00	58.00	6.2	9,759	0.06%
2022/09/06	1	60.00	0	0.00	60.00	1	9,736	0.01%
2022/09/05	2	59.75	7	59.77	59.90	-5	9,788	-0.05%
2022/09/02	14	59.47	11.9	59.44	59.20	2.1	9,859	0.02%
2022/09/01	9.4	61.39	17	61.45	61.30	-7.6	9,779	-0.08%
2022/08/31	1	63.70	1	63.50	63.10	0	9,717	0.00%
2022/08/30	2	63.40	2	63.10	63.40	0	9,714	0.00%
2022/08/29	3.2	62.57	1	62.70	62.80	2.2	9,725	0.02%
2022/08/26	2	64.29	2	63.80	64.30	0	9,730	0.00%
2022/08/25	1	62.80	1	63.00	62.70	0	9,704	0.00%
2022/08/24	2	62.35	2	62.25	62.60	0	9,758	0.00%
2022/08/23	4	62.13	0	62.30	61.80	4	9,953	0.04%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/19	7	62.07	2	62.85	63.00	5	10,012	0.05%
2022/08/18	1	62.71	0	0.00	63.00	1	10,003	0.01%
2022/08/17	15	63.33	0	0.00	63.30	15	9,993	0.15%
2022/08/16	11	63.63	28	63.41	63.50	-17	9,996	-0.17%
2022/08/15	5	64.78	9	64.58	64.90	-4	9,864	-0.04%
2022/08/12	2.1	63.05	0.3	63.00	63.00	1.8	9,811	0.02%
2022/08/11	9.1	63.30	25	63.18	64.50	-15.9	9,774	-0.16%
2022/08/10	8.1	61.64	3	61.83	61.50	5.1	9,669	0.05%
2022/08/09	10	59.80	0	0.00	60.00	10	9,575	0.10%
2022/08/08	0.3	57.64	2	57.90	58.00	-1.7	9,580	-0.02%
2022/08/05	0	57.60	1.5	57.17	57.70	-1.5	9,675	-0.02%
2022/08/03	6	56.72	4	56.33	56.40	2	9,749	0.02%
2022/08/02	14.1	57.74	4.5	57.60	57.90	9.6	9,726	0.10%
2022/08/01	6	56.79	4	56.40	57.90	2	9,782	0.02%
2022/07/29	2.2	54.80	0	0.00	54.80	2.2	9,333	0.02%
2022/07/28	2	60.80	3	60.80	60.80	-1	9,592	-0.01%
2022/07/27	16.3	60.15	3	60.37	60.80	13.3	9,631	0.14%
2022/07/26	17	60.46	4	61.05	61.10	13	9,605	0.14%
2022/07/25	8	58.21	15	58.51	59.60	-7	9,320	-0.08%
2022/07/22	40.1	58.88	40.1	56.39	58.00	0	9,034	0.00%
2022/07/21	1.3	59.20	0.4	59.20	59.20	0.9	8,254	0.01%
2022/07/20	57.7	67.54	5	68.64	65.70	52.7	8,214	0.64%
2022/07/19	0	72.80	0	0.00	72.90	0	7,723	0.00%
2022/07/18	0	0.00	6	71.72	72.80	-6	7,758	-0.08%
2022/07/15	9	70.60	0	0.00	70.90	9	7,754	0.12%
2022/07/14	11	70.59	1	70.90	71.30	10	7,784	0.13%
2022/07/13	0	71.20	52	71.19	71.20	-52	7,796	-0.67%
2022/07/12	4	69.38	3.5	69.70	69.10	0.5	7,877	0.01%
2022/07/11	3.2	69.67	2	70.40	69.40	1.2	7,850	0.02%
2022/07/08	1	71.40	1	71.60	70.90	0	7,817	0.00%
2022/07/07	3.1	69.82	0	0.00	71.00	3.1	7,858	0.04%
2022/07/06	0.2	70.08	0	0.00	69.90	0.2	8,040	0.00%
2022/07/05	1	70.74	0	0.00	71.40	1	8,002	0.01%
2022/07/04	3	70.73	1.6	71.58	71.40	1.4	7,999	0.02%
2022/07/01	38	71.68	1	71.50	70.30	37	8,025	0.46%
2022/06/30	22	73.37	0	0.00	73.40	22	7,927	0.28%
2022/06/29	1	74.20	1	74.70	74.80	0	7,915	0.00%
2022/06/27	0	75.60	2	75.30	75.50	-2	8,050	-0.02%
2022/06/24	0	74.70	50	74.33	74.50	-50	8,124	-0.62%
2022/06/23	19	71.82	0	0.00	72.70	19	8,146	0.23%
2022/06/22	35	73.60	1	73.60	72.70	34	8,246	0.41%
2022/06/21	0	0.00	43	74.48	74.40	-43	8,256	-0.52%
2022/06/20	41.5	73.61	0	0.00	72.60	41.5	8,320	0.50%
2022/06/17	12	74.30	3	75.20	74.30	9	8,386	0.11%
2022/06/16	38	76.87	40	75.85	75.70	-2	8,421	-0.02%
2022/06/15	2	77.60	3	77.20	77.00	-1	8,689	-0.01%
2022/06/14	0.1	75.20	0	0.00	77.30	0.1	8,740	0.00%
2022/06/13	50.4	75.76	0	0.00	75.70	50.4	8,821	0.57%
2022/06/10	1	78.20	2	78.50	78.50	-1	8,757	-0.01%
2022/06/09	0	78.40	5	78.44	78.40	-5	8,756	-0.06%
2022/06/08	2	77.80	0	0.00	77.90	2	8,770	0.02%
2022/06/07	2	77.35	1	77.60	77.80	1	8,799	0.01%
2022/06/06	0	77.60	1	76.90	77.60	-1	8,844	-0.01%
2022/06/02	0	76.20	13	75.95	76.20	-13	8,997	-0.14%
2022/06/01	3.1	76.24	7	76.71	76.10	-3.9	9,142	-0.04%
2022/05/30	12	73.95	11	73.95	75.00	1	9,004	0.01%
2022/05/26	2	72.45	0	0.00	72.00	2	9,021	0.02%
2022/05/25	3	72.20	22	72.59	72.50	-19	9,173	-0.21%
2022/05/24	22	72.55	1	72.10	71.70	21	9,462	0.22%
2022/05/20	10	72.10	30	72.70	72.70	-20	9,745	-0.21%
2022/05/19	5	71.94	1	72.30	71.90	4	9,872	0.04%
2022/05/18	0.1	73.75	65	73.77	73.80	-64.9	9,887	-0.66%
2022/05/17	1.2	70.62	0	0.00	71.30	1.2	9,881	0.01%
2022/05/16	9.1	70.80	0	0.00	70.20	9.1	9,838	0.09%
2022/05/13	6	70.62	5.2	70.78	71.50	0.8	9,759	0.01%
2022/05/12	6.4	70.83	4	70.50	69.80	2.4	9,667	0.02%
2022/05/11	2	73.60	0	0.00	73.40	2	9,487	0.02%
2022/05/10	5.3	73.62	3	73.40	74.30	2.3	9,478	0.02%
2022/05/09	12	75.27	4	74.20	74.00	8	9,401	0.09%
2022/05/06	25	76.24	0	0.00	76.40	25	9,293	0.27%
2022/05/05	58	77.84	12.1	77.68	77.70	45.9	9,294	0.49%
2022/05/04	6	80.23	7	79.83	80.30	-1	8,937	-0.01%
2022/05/03	63.1	79.48	4.1	79.95	79.60	59	8,877	0.66%
2022/04/29	3	78.23	18	78.29	78.30	-15	8,755	-0.17%
2022/04/28	26.1	77.30	5	77.38	77.50	21.1	8,743	0.24%
2022/04/27	112.1	77.95	47	77.64	78.90	65.1	8,590	0.76%	大買/
2022/04/25	0.3	67.60	0	0.00	67.80	0.3	7,794	0.00%
2022/04/22	2	69.15	0	0.00	69.10	2	7,749	0.03%
2022/04/21	1.1	70.02	0	70.20	69.90	1.1	7,781	0.01%
2022/04/20	3	70.90	0	0.00	70.30	3	7,799	0.04%
2022/04/19	2.1	70.50	3	70.60	70.20	-0.9	7,905	-0.01%
2022/04/18	9.2	70.07	1	71.00	69.80	8.2	8,173	0.10%
2022/04/15	11	72.68	0	0.00	72.50	11	8,063	0.14%
2022/04/14	3	74.27	2	74.20	73.80	1	8,033	0.01%
2022/04/13	0	0.00	5	74.40	74.30	-5	8,065	-0.06%
2022/04/12	10.2	73.71	18.8	73.41	73.20	-8.6	8,002	-0.11%
2022/04/11	2.1	77.97	0	0.00	77.80	2.1	7,785	0.03%
2022/04/08	10	78.74	0	0.00	79.10	10	7,767	0.13%
2022/04/07	7.2	78.35	11	78.01	77.50	-3.8	7,746	-0.05%
2022/04/06	0	78.90	2	78.50	79.80	-2	7,673	-0.03%
2022/04/01	1.1	78.81	0	0.00	79.10	1.1	7,626	0.01%
2022/03/31	0.1	78.90	1	79.40	79.30	-0.9	7,628	-0.01%
2022/03/30	3	79.50	17.2	79.55	79.10	-14.2	7,624	-0.19%
2022/03/29	6	77.95	11.4	78.61	79.20	-5.4	7,527	-0.07%
2022/03/28	2	75.95	3	76.20	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	6	76.88	77.20	-6	7,414	-0.08%
2022/03/24	0	75.00	0	75.30	75.10	0	7,271	0.00%
2022/03/23	1	74.00	8.6	73.95	74.90	-7.6	7,250	-0.10%
2022/03/22	4	73.15	2.4	73.40	73.60	1.6	7,157	0.02%
2022/03/21	1	71.10	1	73.00	71.90	0	7,055	0.00%
2022/03/18	2.3	72.75	2	73.00	73.00	0.3	6,990	0.00%
2022/03/17	0	0.00	5	71.00	70.80	-5	6,786	-0.07%
2022/03/16	3	69.87	9	69.68	70.10	-6	6,737	-0.09%
2022/03/14	0	0.00	3	72.70	72.10	-3	6,578	-0.05%
2022/03/11	0	0.00	6.1	71.36	72.10	-6.1	6,614	-0.09%
2022/03/10	10	71.86	1	71.60	71.90	9	6,630	0.14%
2022/03/09	0	0.00	4	69.43	69.90	-4	6,627	-0.06%
2022/03/08	12	68.46	22	68.73	67.60	-10	6,590	-0.15%
2022/03/07	4	70.58	2	70.95	70.60	2	6,421	0.03%
2022/03/04	1	73.40	1	73.40	73.30	0	6,411	0.00%
2022/03/03	1.2	73.68	2.2	73.75	73.60	-1	6,550	-0.02%
2022/03/02	2.2	72.09	0	0.00	72.40	2.2	6,620	0.03%
2022/03/01	1.3	71.76	1	72.20	72.00	0.2	6,599	0.00%
2022/02/25	2.4	71.27	2	72.60	71.60	0.4	6,532	0.01%
2022/02/24	2.1	72.50	6	73.88	71.50	-3.9	6,388	-0.06%
2022/02/23	11	73.72	8	73.88	74.40	3	6,141	0.05%
2022/02/22	6	70.85	9	71.78	71.80	-3	6,098	-0.05%
2022/02/21	8.1	70.83	11	70.41	71.90	-2.9	5,982	-0.05%
2022/02/18	4	69.03	8	69.58	69.90	-4	5,863	-0.07%
2022/02/17	5	68.80	5	68.50	68.80	0	5,808	0.00%
2022/02/15	9	68.03	0	0.00	67.50	9	6,047	0.15%
2022/02/14	0	0.00	9	67.40	67.50	-9	6,087	-0.15%
2022/02/11	5	68.40	14	68.60	68.90	-9	6,110	-0.15%
2022/02/10	9	68.71	16.1	68.44	68.80	-7.1	6,203	-0.11%
2022/02/09	0	0.00	1.1	67.60	67.70	-1.1	6,179	-0.02%
2022/02/08	0	0.00	3	67.80	67.70	-3	6,283	-0.05%
2022/02/07	6	67.10	11.9	66.42	67.20	-5.9	6,266	-0.09%
2022/01/26	6	63.73	1.3	63.90	63.70	4.7	6,224	0.08%
2022/01/25	6	63.50	7	63.47	63.40	-1	6,480	-0.02%
2022/01/24	3	63.73	1	63.70	64.40	2	6,577	0.03%
2022/01/21	6.5	65.01	1	65.10	64.80	5.5	6,731	0.08%
2022/01/20	0	0.00	2	65.50	66.30	-2	6,874	-0.03%
2022/01/18	3	67.17	1.2	67.50	67.00	1.9	7,750	0.02%
2022/01/17	0	0.00	0.1	66.80	66.80	-0.1	7,872	0.00%
2022/01/14	7	67.10	0	0.00	66.00	7	8,057	0.09%
2022/01/13	2.2	66.48	2	67.00	67.00	0.2	8,087	0.00%
2022/01/12	1.1	66.40	0.1	66.20	66.50	1	8,079	0.01%
2022/01/11	1.3	66.65	9.4	65.60	67.00	-8.1	7,972	-0.10%
2022/01/07	5	63.18	0	0.00	62.80	5	7,732	0.06%
2022/01/06	2.8	63.79	2	64.00	63.60	0.8	7,738	0.01%
2022/01/05	0.3	63.00	0.4	63.10	63.10	-0.1	7,746	0.00%
2022/01/04	5	62.90	0	0.00	63.20	5	7,864	0.06%
2022/01/03	1	63.50	0	0.00	63.60	1	7,931	0.01%
2021/12/28	0.1	62.90	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	1	62.90	0.7	63.10	63.00	0.3	8,192	0.00%
2021/12/24	0	0.00	2	63.50	63.30	-2	8,294	-0.02%
2021/12/23	0	0.00	1	62.30	62.50	-1	8,336	-0.01%
2021/12/21	1.8	62.44	6	61.90	62.40	-4.2	8,678	-0.05%
2021/12/20	1	61.00	0	0.00	61.40	1	9,124	0.01%
2021/12/17	0.3	61.60	0	0.00	61.30	0.3	9,432	0.00%
2021/12/16	1.7	61.80	0	0.00	61.80	1.7	10,123	0.02%
2021/12/15	1	62.10	0	0.00	61.90	1	10,653	0.01%
2021/12/14	1.2	61.86	13.4	61.25	61.00	-12.2	10,919	-0.11%
2021/12/13	3.1	62.13	3	62.53	61.60	0.1	11,008	0.00%
2021/12/10	1	63.50	1	63.60	63.20	0.1	11,117	0.00%
2021/12/08	1.1	64.76	0	0.00	64.10	1.1	11,789	0.01%
2021/12/07	3	63.80	0	0.00	64.40	3	12,028	0.02%
2021/12/06	1.5	63.02	2	63.05	63.00	-0.6	12,160	0.00%
2021/12/03	1	63.50	0.2	63.70	63.40	0.8	12,276	0.01%
2021/12/02	4.3	63.84	0	0.00	63.70	4.3	12,428	0.03%
2021/12/01	0	0.00	1.2	64.95	64.80	-1.2	12,676	-0.01%
2021/11/30	1.2	64.71	7	65.00	64.20	-5.9	12,675	-0.05%
2021/11/29	14.1	63.37	9	62.50	63.80	5.1	12,668	0.04%
2021/11/26	5.2	65.68	1	65.40	64.90	4.2	12,667	0.03%
2021/11/25	4	66.90	0	0.00	66.70	4	12,678	0.03%
2021/11/24	0	0.00	14.4	66.99	66.90	-14.4	12,709	-0.11%
2021/11/23	1	66.50	1	67.10	66.50	0	12,738	0.00%
2021/11/22	4	66.98	4	66.70	66.70	0	12,707	0.00%
2021/11/19	2.1	68.03	5	68.30	67.10	-2.9	12,660	-0.02%
2021/11/18	6	68.70	1	68.70	68.70	5	12,521	0.04%
2021/11/17	0	0.00	1	68.30	68.90	-1	12,501	-0.01%
2021/11/16	1	68.60	9	68.64	68.50	-8	12,484	-0.06%
2021/11/15	9	69.87	12	69.17	69.00	-3	12,470	-0.02%
2021/11/12	3	68.23	3	67.47	68.50	0	12,312	0.00%
2021/11/11	8	67.13	6.6	67.05	66.70	1.4	12,278	0.01%
2021/11/10	7.2	66.90	0	0.00	66.80	7.2	12,311	0.06%
2021/11/09	9.1	67.09	4.6	67.02	67.50	4.5	12,330	0.04%
2021/11/08	2	67.45	10	67.42	67.50	-8	12,253	-0.07%
2021/11/05	7.1	66.83	1.1	66.82	67.00	6	12,270	0.05%
2021/11/04	12	69.33	20	69.09	68.50	-8	12,132	-0.07%
2021/11/03	7	69.79	2	69.50	69.60	5	12,059	0.04%
2021/11/02	6.1	68.57	21	68.18	68.20	-15	11,962	-0.12%
2021/11/01	6	70.83	18	70.66	70.90	-12	11,713	-0.10%
2021/10/29	11	70.86	9	71.22	70.90	2	11,593	0.02%
2021/10/28	8	69.59	19.1	70.16	69.90	-11.1	11,409	-0.10%
2021/10/27	25.2	69.54	15	69.63	69.90	10.2	11,209	0.09%
2021/10/26	2.1	66.17	12	65.95	67.20	-9.9	10,637	-0.09%
2021/10/25	14	60.98	4	61.30	61.90	10	10,289	0.10%
2021/10/22	5.1	60.46	37.2	59.73	60.80	-32.1	10,202	-0.32%
2021/10/21	18	58.24	4	58.35	58.20	14	10,106	0.14%
2021/10/20	2	56.90	1.4	56.80	57.30	0.6	10,103	0.01%
2021/10/19	16.4	56.57	15	56.47	57.00	1.4	10,262	0.01%
2021/10/18	6	56.75	4	56.65	56.40	2	10,314	0.02%
2021/10/15	1	54.80	0	0.00	55.20	1	10,382	0.01%
2021/10/14	0.3	54.92	5	54.70	54.50	-4.8	10,443	-0.05%
2021/10/13	6	54.63	1	54.40	54.80	5	10,588	0.05%
2021/10/12	6	55.42	0	0.00	55.30	6	10,583	0.06%
2021/10/08	5	57.12	2	57.25	56.80	3	10,518	0.03%
2021/10/06	1.5	56.01	0.1	56.60	55.30	1.4	10,674	0.01%
2021/10/05	2	54.70	0	0.00	56.00	2	10,724	0.02%
2021/10/04	3.1	55.98	1	55.50	55.30	2.1	10,856	0.02%
2021/10/01	11.5	56.16	0	0.00	56.00	11.5	11,058	0.10%
2021/09/30	2	57.50	1.1	57.73	57.40	0.9	11,098	0.01%
2021/09/29	1.7	57.69	7	57.23	57.40	-5.3	11,014	-0.05%
2021/09/28	13.2	57.84	33	56.95	57.90	-19.8	10,929	-0.18%
2021/09/27	20.3	56.38	10	57.10	56.10	10.3	10,701	0.10%
2021/09/24	17	60.07	6	60.23	59.80	11	10,230	0.11%
2021/09/23	27.3	60.81	44	61.16	61.10	-16.8	9,950	-0.17%
2021/09/22	25	82.21	9	81.26	82.30	16	9,324	0.17%
2021/09/17	7.4	84.95	3	84.60	85.00	4.4	9,002	0.05%
2021/09/16	1.3	84.38	14	84.79	83.90	-12.7	8,754	-0.14%
2021/09/15	1	84.20	5.2	83.91	84.60	-4.2	8,643	-0.05%
2021/09/14	10	81.83	7.8	82.14	83.50	2.2	8,435	0.03%
2021/09/13	10	82.40	156	82.08	81.50	-146	8,187	-1.78%	大賣/鉅額交易
2021/09/10	9	80.13	4.2	80.93	81.20	4.8	7,808	0.06%
2021/09/09	1	77.90	5	77.61	78.50	-4	7,588	-0.05%
2021/09/08	1	75.40	2	75.10	75.10	-1	7,397	-0.01%
2021/09/07	3.3	75.38	12.2	74.67	76.10	-8.9	7,242	-0.12%
2021/09/06	12.3	74.16	14.3	73.58	73.60	-2	7,053	-0.03%
2021/09/03	1	70.30	0	0.00	69.90	1	6,790	0.01%
2021/09/02	2	69.30	11	69.63	69.40	-9	6,743	-0.13%
2021/09/01	27	70.39	9	70.66	71.30	18	6,592	0.27%
2021/08/31	7	68.20	5	68.30	69.30	2	6,396	0.03%
2021/08/30	0	0.00	4	67.40	67.60	-4	6,261	-0.06%
2021/08/27	0	0.00	2.1	66.20	66.90	-2.1	6,208	-0.03%
2021/08/26	2	65.20	3	65.40	65.30	-1	6,145	-0.02%
2021/08/25	1	65.50	0	0.00	65.40	1	6,158	0.02%
2021/08/24	3	65.40	0	0.00	64.80	3	6,142	0.05%
2021/08/23	0	0.00	1	64.30	64.80	-1	6,169	-0.02%
2021/08/20	1	63.00	1	63.30	63.00	0	6,168	0.00%
2021/08/19	2	64.05	0	0.00	63.60	2	6,197	0.03%
2021/08/18	6	64.62	1	65.30	65.40	5	6,155	0.08%
2021/08/17	1.1	65.10	0.2	63.80	63.50	0.9	6,094	0.01%
2021/08/16	0.1	65.90	2.1	66.49	65.90	-2	6,041	-0.03%
2021/08/13	1	67.40	19	67.76	67.80	-18	5,959	-0.30%
2021/08/12	18	66.20	6	65.90	67.00	12	5,897	0.20%
2021/08/11	12	65.10	13	65.08	65.30	-1	5,920	-0.02%
2021/08/10	0	0.00	10	64.70	64.50	-10	5,951	-0.17%
2021/08/09	0	0.00	1	64.90	64.90	-1	6,139	-0.02%
2021/08/06	0.1	64.70	0	0.00	64.70	0.1	6,274	0.00%
2021/08/05	0	0.00	1	64.90	64.70	-1	6,402	-0.02%
2021/08/04	0	64.60	1	64.80	65.00	-1	6,738	-0.01%
2021/08/03	25	63.70	0	0.00	64.30	25	6,917	0.36%
2021/08/02	10	62.50	0.3	63.00	63.60	9.7	7,003	0.14%
2021/07/30	1	62.00	7	62.30	62.40	-6	6,997	-0.09%
2021/07/28	5	60.86	1.1	60.45	61.40	3.9	7,070	0.05%
2021/07/27	7.1	63.07	11.2	62.83	62.10	-4.1	7,230	-0.06%
2021/07/26	1	65.80	2	65.70	64.80	-1	7,176	-0.01%
2021/07/23	17	65.94	30	66.18	66.40	-13	7,135	-0.18%
2021/07/22	12	65.02	5	64.98	65.00	7	6,977	0.10%
2021/07/21	5.2	64.92	0	0.00	65.10	5.2	6,938	0.07%
2021/07/20	6	65.57	5	65.58	65.80	1	6,906	0.01%
2021/07/19	14	66.69	10	67.17	66.60	4	6,888	0.06%
2021/07/16	0.1	64.90	0.2	65.00	65.60	-0.1	6,921	0.00%
2021/07/15	2	64.70	3.5	64.40	64.80	-1.5	6,945	-0.02%
2021/07/14	16.1	63.90	17	62.75	63.30	-0.9	6,955	-0.01%
2021/07/13	8	65.25	15	64.64	64.00	-7	7,001	-0.10%
2021/07/12	15	63.88	22	64.79	65.40	-7	6,962	-0.10%
2021/07/09	32	62.56	23	62.28	62.90	9	6,865	0.13%
2021/07/08	9	61.71	5	62.54	62.90	4	6,744	0.06%
2021/07/07	11	58.86	15	58.92	59.10	-4	6,524	-0.06%
2021/07/06	1	56.90	8	57.00	56.80	-7	6,403	-0.11%
2021/07/05	2	56.80	0	0.00	56.70	2	6,492	0.03%
2021/07/02	1	56.40	0	0.00	56.40	1	6,586	0.02%
2021/07/01	0	0.00	20	57.10	56.60	-20	6,649	-0.30%
2021/06/30	7	56.43	4	56.80	56.60	3	6,742	0.04%
2021/06/29	14	56.90	0	0.00	56.70	14	6,807	0.21%
2021/06/28	14	57.31	10	56.71	57.60	4	6,848	0.06%
2021/06/25	0	0.00	3	54.80	54.80	-3	6,779	-0.04%
2021/06/23	2	53.80	11	54.00	54.00	-9	7,402	-0.12%
2021/06/21	2	53.70	7	53.89	53.90	-5	7,565	-0.07%
2021/06/18	0	0.00	1	53.40	54.00	-1	7,566	-0.01%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	1	53.41	0	0.00	53.40	1	7,669	0.01%
2021/06/15	6	53.57	3	53.53	53.70	3	7,756	0.04%
2021/06/11	3	53.17	73	53.12	53.20	-70	7,884	-0.89%
2021/06/10	1	52.20	6	52.32	52.30	-5	7,938	-0.06%
2021/06/09	1	52.10	1	52.20	52.10	0	7,982	0.00%
2021/06/08	5.2	52.11	0	0.00	52.30	5.2	8,079	0.06%
2021/06/07	2	52.15	3	52.27	52.20	-1	8,253	-0.01%
2021/06/04	4	52.55	1.3	52.54	52.50	2.7	8,346	0.03%
2021/06/03	0	0.00	3	52.70	52.70	-3	8,488	-0.04%
2021/06/02	2	52.45	12	52.58	52.50	-10	8,578	-0.12%
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/31	2	52.20	1.5	52.50	52.50	0.5	8,689	0.01%
2021/05/28	54	52.39	1	52.40	52.40	53	8,738	0.61%
2021/05/27	0.6	51.77	0	0.00	52.00	0.6	8,795	0.01%
2021/05/26	3.2	51.64	2.6	51.67	51.80	0.6	8,838	0.01%
2021/05/25	7	51.61	6	51.60	51.70	1	8,879	0.01%
2021/05/24	5.5	51.55	1	51.60	51.50	4.5	8,946	0.05%
2021/05/21	2	51.70	1.4	51.52	51.70	0.6	9,023	0.01%
2021/05/20	4	51.20	5	51.38	51.00	-1	9,068	-0.01%
2021/05/19	3.1	51.27	1	50.70	51.20	2.1	9,040	0.02%
2021/05/18	18.1	49.96	52	50.69	51.00	-33.9	9,037	-0.38%
2021/05/17	5	48.94	141	50.13	48.45	-136	8,988	-1.51%	大賣/鉅額交易
2021/05/14	2	51.45	4.3	51.33	51.00	-2.3	8,783	-0.03%
2021/05/13	4	49.69	30	49.80	49.85	-26	8,642	-0.30%
2021/05/12	4.1	50.07	10.1	51.04	50.20	-6	8,526	-0.07%
2021/05/11	7	54.83	49	54.20	53.80	-42	8,165	-0.51%
2021/05/10	6.2	53.67	8	54.21	54.60	-1.8	7,961	-0.02%
2021/05/07	3	53.10	3	53.27	53.50	0	7,907	0.00%
2021/05/06	8	52.96	1	52.90	53.00	7	7,904	0.09%
2021/05/05	5	52.70	31	52.70	52.50	-26	7,852	-0.33%
2021/05/04	20	51.99	12.2	53.45	52.20	7.8	7,773	0.10%
2021/05/03	4	52.88	17	53.15	53.10	-13	7,497	-0.17%
2021/04/29	0.6	53.47	33	53.23	53.10	-32.4	7,427	-0.44%
2021/04/28	1.1	53.62	0	0.00	53.70	1.1	7,378	0.01%
2021/04/27	0	0.00	1	54.00	54.10	-1	7,421	-0.01%
2021/04/26	3	54.20	6.5	54.22	54.30	-3.5	7,393	-0.05%
2021/04/23	1	53.10	0	0.00	53.20	1	7,335	0.01%
2021/04/22	18	53.48	4	53.50	52.70	14	7,311	0.19%
2021/04/21	14.1	53.81	22	53.87	54.10	-8	7,133	-0.11%
2021/04/20	3	52.67	1	53.00	53.10	2	7,055	0.03%
2021/04/19	28.2	52.93	14	52.99	53.10	14.2	7,025	0.20%
2021/04/16	23	50.92	6	51.00	51.40	17	6,894	0.25%
2021/04/15	9	50.11	11	49.96	50.10	-2	6,783	-0.03%
2021/04/14	11	49.68	10	49.30	49.55	1	6,728	0.01%
2021/04/13	35	50.16	59	50.20	49.85	-24	6,716	-0.36%
2021/04/12	5	49.77	4	49.85	49.95	1	6,649	0.02%
2021/04/09	20	49.41	5	49.45	49.45	15	6,629	0.23%
2021/04/08	18	49.95	5.2	50.09	49.80	12.8	6,544	0.20%
2021/04/07	24	50.00	1	50.00	50.00	23	6,455	0.36%
2021/04/06	104	49.95	5	49.70	50.00	99	6,395	1.55%	大買/
2021/04/01	7	49.52	11	49.51	49.60	-4	6,285	-0.06%
2021/03/31	3	49.27	3	49.35	49.50	0	6,175	0.00%
2021/03/30	4	48.54	7	48.76	48.90	-3	6,036	-0.05%
2021/03/29	120	49.40	23.8	48.84	48.85	96.2	5,902	1.63%	大買/
2021/03/26	2	45.75	6.7	45.48	45.75	-4.7	5,279	-0.09%
2021/03/25	1	45.15	7	45.16	45.20	-6	5,226	-0.11%
2021/03/24	3	44.52	0	0.00	44.40	3	5,136	0.06%
2021/03/23	0	0.00	3	45.00	45.20	-3	5,052	-0.06%
2021/03/22	33	44.63	0	0.00	44.85	33	5,014	0.66%
2021/03/19	3.5	44.41	0	0.00	44.55	3.5	4,970	0.07%
2021/03/18	12	45.26	3	45.00	45.15	9	4,895	0.18%
2021/03/17	2	45.18	4.1	45.24	45.30	-2.1	4,839	-0.04%
2021/03/16	2.5	44.16	16	44.20	44.40	-13.5	4,730	-0.29%
2021/03/15	12	43.31	21	43.41	43.75	-9	4,852	-0.19%
2021/03/12	4	43.55	32.2	43.33	43.30	-28.2	4,930	-0.57%
2021/03/11	5	44.15	2	44.05	43.80	3	4,909	0.06%
2021/03/10	21	44.17	15	43.83	43.85	6	4,774	0.13%
2021/03/09	2	43.10	5	43.17	43.50	-3	4,695	-0.06%
2021/03/08	2	42.53	2	42.75	42.75	0	4,623	0.00%
2021/03/05	31	42.29	16	42.10	42.15	15	4,621	0.32%
2021/03/04	0.1	42.20	7	42.30	42.20	-6.9	4,853	-0.14%
2021/03/03	4	41.90	8.2	42.00	42.05	-4.2	4,788	-0.09%
2021/03/02	28	42.11	17.1	42.10	41.60	10.9	4,714	0.23%
2021/02/26	3	41.57	1	41.45	41.70	2	4,687	0.04%
2021/02/25	0.2	41.55	2	41.65	41.65	-1.8	4,612	-0.04%
2021/02/24	0	0.00	2	41.35	41.45	-2	4,608	-0.04%
2021/02/23	4	41.59	5	41.70	41.75	-1	4,563	-0.02%
2021/02/22	1	41.05	1	41.20	41.20	0	4,583	0.00%
2021/02/17	0.3	40.20	15	40.30	40.20	-14.8	4,507	-0.33%
2021/02/02	0	0.00	1.2	39.34	39.25	-1.2	4,806	-0.02%
2021/02/01	7	38.77	20	38.60	38.80	-13	4,840	-0.27%
2021/01/29	0	0.00	3	39.07	38.75	-3	4,864	-0.06%
2021/01/28	10	39.18	5	39.20	39.25	5	4,838	0.10%
2021/01/25	6	39.66	0	0.00	39.70	6	4,884	0.12%
2021/01/22	0.2	39.50	3	39.47	39.60	-2.8	4,948	-0.06%
2021/01/21	1	39.60	1	39.35	39.50	0	5,016	0.00%
2021/01/20	4.5	39.73	2	39.80	39.35	2.5	5,139	0.05%
2021/01/19	1	40.00	1	40.00	40.00	0	5,446	0.00%
2021/01/18	4	39.95	0	0.00	40.20	4	5,425	0.07%
2021/01/15	0.3	40.50	4	40.65	40.25	-3.8	5,380	-0.07%
2021/01/14	1	40.70	1	40.75	40.70	0	5,366	0.00%
2021/01/13	73	40.64	1	40.70	40.70	72	5,365	1.34%
2021/01/12	10	40.65	31	40.56	40.50	-21	5,374	-0.39%
2021/01/11	4.5	40.66	3	40.60	40.65	1.5	5,350	0.03%
2021/01/08	1	40.40	4	40.35	40.35	-3	5,361	-0.06%
2021/01/07	46	40.36	0	0.00	40.25	46	5,373	0.86%
2021/01/06	1	40.30	0	0.00	40.20	1	5,376	0.02%
2021/01/05	3	40.83	0	0.00	40.70	3	5,327	0.06%
2021/01/04	1	40.80	0	0.00	40.70	1	5,346	0.02%
2020/12/31	0	0.00	8	40.87	40.90	-8	5,360	-0.15%
2020/12/28	6	40.50	4.5	40.51	40.55	1.5	5,409	0.03%
2020/12/24	0	0.00	28	40.46	40.60	-28	5,530	-0.51%
2020/12/23	0	0.00	4.5	40.16	40.10	-4.5	5,534	-0.08%
2020/12/22	1	40.45	0	0.00	40.25	1	5,545	0.02%
2020/12/16	2	40.70	33	40.70	40.75	-31	5,582	-0.56%
2020/12/14	75	40.69	10	40.65	40.45	65	5,559	1.17%
2020/12/11	0	0.00	4	40.49	40.55	-4	5,568	-0.07%
2020/12/10	1	40.60	1	40.35	40.35	0	5,520	0.00%
2020/12/09	2	40.33	33	40.23	40.40	-31	5,490	-0.56%
2020/12/08	2	41.33	3	41.38	41.20	-1	5,326	-0.02%
2020/12/07	1	41.85	3	41.87	41.75	-2	5,223	-0.04%
2020/12/04	2	41.58	15.1	41.52	41.55	-13.1	5,175	-0.25%
2020/12/01	52	41.75	1	42.40	41.65	51	5,124	1.00%
2020/11/30	14	42.00	10.2	41.98	42.05	3.8	5,073	0.07%
2020/11/27	1	41.35	0	0.00	41.35	1	4,872	0.02%
2020/11/26	2	40.88	0	0.00	41.00	2	4,964	0.04%
2020/11/25	0.1	41.10	1	41.00	40.80	-0.9	5,174	-0.02%
2020/11/24	5	41.16	10	41.10	41.00	-5	5,340	-0.09%
2020/11/23	6	41.42	0	0.00	41.30	6	5,495	0.11%
2020/11/19	2	41.55	0	0.00	41.40	2	5,590	0.04%
2020/11/18	0	0.00	3	40.92	40.95	-3	5,553	-0.05%
2020/11/17	0	0.00	7.2	40.85	40.85	-7.2	5,622	-0.13%
2020/11/16	1	40.90	5	40.94	40.80	-4	5,871	-0.07%
2020/11/13	1	40.60	2.2	40.61	40.70	-1.2	6,573	-0.02%
2020/11/12	5	40.95	1	41.15	40.85	4	6,742	0.06%
2020/11/11	3	41.20	2	41.05	41.40	1	6,913	0.01%
2020/11/10	2	40.20	4.2	40.77	40.65	-2.2	6,835	-0.03%
2020/11/09	3	40.20	4	40.35	40.20	-1	6,776	-0.01%
2020/11/06	4	40.26	2	40.40	40.05	2	6,781	0.03%
2020/11/05	0	0.00	1	40.40	40.25	-1	6,780	-0.01%
2020/11/04	1	39.95	7	40.07	40.00	-6	6,756	-0.09%
2020/11/02	1	39.70	0	0.00	39.70	1	6,788	0.01%
2020/10/30	5	40.40	0	0.00	39.50	5	6,796	0.07%
2020/10/29	2	40.05	20	39.61	40.05	-18	6,757	-0.27%
2020/10/28	6	40.53	35	40.49	40.55	-29	6,752	-0.43%
2020/10/27	16	40.02	19	40.78	41.05	-3	6,679	-0.04%
2020/10/26	43	38.75	10.8	38.80	38.75	32.2	6,324	0.51%
2020/10/22	0	0.00	5	38.60	38.85	-5	6,459	-0.08%
2020/10/21	3	38.70	0	0.00	38.55	3	6,530	0.05%
2020/10/19	0	0.00	3	38.55	38.55	-3	6,523	-0.05%
2020/10/15	1	38.90	0	0.00	38.55	1	6,509	0.02%
2020/10/14	3	38.95	0	0.00	38.95	3	6,508	0.05%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	1	39.30	0	0.00	38.85	1	6,755	0.01%
2020/10/08	4	39.55	0	0.00	39.30	4	6,856	0.06%
2020/10/07	0	0.00	1	39.75	39.75	-1	6,888	-0.01%
2020/10/06	1	39.80	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0.5	39.25	0	0.00	39.25	0.5	6,954	0.01%
2020/09/30	0	0.00	3.2	38.73	38.90	-3.2	6,943	-0.05%
2020/09/29	18.5	38.86	4	38.81	38.85	14.5	6,951	0.21%
2020/09/25	1	39.50	4	39.23	39.30	-3	6,921	-0.04%
2020/09/24	3	39.28	0	0.00	39.40	3	6,959	0.04%
2020/09/23	0	0.00	5	40.18	40.20	-5	7,020	-0.07%
2020/09/22	3	40.85	1	40.85	40.85	2	7,024	0.03%
2020/09/18	1	41.55	0	0.00	41.70	1	7,052	0.01%
2020/09/16	0	0.00	5	41.45	41.65	-5	7,082	-0.07%
2020/09/14	0	0.00	1	41.50	41.55	-1	7,072	-0.01%
2020/09/11	12	41.35	1	41.20	41.30	11	7,096	0.16%
2020/09/10	0	0.00	2	41.25	41.10	-2	7,073	-0.03%
2020/09/09	1	41.10	16	41.32	41.40	-15	7,137	-0.21%
2020/09/07	5	41.85	1	41.40	41.45	4	7,272	0.06%
2020/09/04	1	41.40	0	0.00	41.50	1	7,403	0.01%
2020/09/03	5	41.80	2	42.10	41.80	3	7,475	0.04%
2020/09/02	10	41.85	67	41.20	41.45	-57	7,464	-0.76%
2020/09/01	19	42.01	3	42.23	41.85	16	7,474	0.21%
2020/08/31	12	42.84	4	42.83	43.20	8	7,377	0.11%
2020/08/28	10	42.23	3	41.50	42.20	7	7,189	0.10%
2020/08/27	10	40.00	3	40.03	40.05	7	7,080	0.10%
2020/08/26	5	39.16	2	39.25	39.35	3	6,946	0.04%
2020/08/25	25	39.01	2	39.15	39.00	23	6,912	0.33%
2020/08/24	4	38.09	3	38.25	37.85	1	6,825	0.01%
2020/08/21	18	38.15	3	38.23	38.25	15	6,772	0.22%
2020/08/20	6	37.53	1	38.30	37.45	5	6,713	0.07%
2020/08/19	29	38.53	13	38.30	39.05	16	6,444	0.25%
2020/08/18	6	54.73	78	54.80	54.70	-72	5,689	-1.27%
2020/08/17	3	54.20	5	54.18	54.40	-2	5,504	-0.04%
2020/08/13	0	0.00	11	53.18	53.40	-11	5,255	-0.21%
2020/08/12	0.1	52.80	0	0.00	53.00	0.1	5,247	0.00%
2020/08/11	3	53.20	0	0.00	52.70	3	5,238	0.06%
2020/08/10	0	0.00	3	53.20	53.30	-3	5,258	-0.06%
2020/08/07	0	0.00	6	52.80	53.00	-6	5,258	-0.11%
2020/08/06	5	53.70	1	53.90	53.40	4	5,230	0.08%
2020/08/05	1	52.70	0.2	52.80	53.00	0.8	5,195	0.02%
2020/08/04	1	52.50	1	52.10	52.20	0	5,175	0.00%
2020/08/03	8	51.83	2	52.05	52.20	6	5,146	0.12%
2020/07/31	0	0.00	1	50.90	50.80	-1	5,063	-0.02%
2020/07/30	1	49.90	3	49.90	50.10	-2	5,001	-0.04%
2020/07/29	0	0.00	1	48.45	49.50	-1	4,963	-0.02%
2020/07/28	1	46.60	2	46.85	47.00	-1	4,892	-0.02%
2020/07/27	2	47.35	2	46.30	46.40	0	4,893	0.00%
2020/07/22	0.2	49.90	0	0.00	49.90	0.2	4,941	0.00%
2020/07/21	0	0.00	2	49.55	50.20	-2	4,939	-0.04%
2020/07/20	2	49.23	2	48.80	48.95	0	4,914	0.00%
2020/07/17	83	50.00	4.1	50.08	49.55	78.9	4,874	1.62%
2020/07/16	4	51.40	0	0.00	51.20	4	4,761	0.08%
2020/07/15	0	0.00	8	54.03	53.80	-8	4,637	-0.17%
2020/07/14	13	53.82	7	53.60	54.00	6	4,523	0.13%
2020/07/13	0	0.00	7	53.69	53.60	-7	4,460	-0.16%
2020/07/10	2	53.15	0	0.00	53.00	2	4,428	0.05%
2020/07/09	15	54.50	0	0.00	54.30	15	4,373	0.34%
2020/07/08	5	54.10	12	54.20	54.60	-7	4,335	-0.16%
2020/07/07	5	53.40	2	54.20	54.20	3	4,296	0.07%
2020/07/06	0	0.00	2	53.90	54.10	-2	4,287	-0.05%
2020/07/03	16	53.61	5	53.72	53.50	11	4,273	0.26%
2020/07/02	1	53.90	2	53.95	54.00	-1	4,302	-0.02%
2020/07/01	2	51.55	0	0.00	51.70	2	4,350	0.05%
2020/06/30	0	0.00	14	51.02	51.10	-14	4,565	-0.31%
2020/06/29	8	50.28	1	50.20	50.30	7	4,533	0.15%
2020/06/24	10	50.61	5	50.70	50.60	5	4,515	0.11%
2020/06/23	0	0.00	6	50.48	50.60	-6	4,522	-0.13%
2020/06/22	1	50.20	1	50.30	50.50	0	4,536	0.00%
2020/06/19	0	0.00	5	50.42	50.20	-5	4,583	-0.11%
2020/06/17	2	49.88	3	49.85	49.85	-1	4,584	-0.02%
2020/06/16	6	50.07	4	50.40	50.20	2	4,617	0.04%
2020/06/15	1	50.10	2	50.30	49.95	-1	4,641	-0.02%
2020/06/12	2	48.25	0	0.00	49.80	2	4,626	0.04%
2020/06/11	6	50.68	55.8	51.62	50.10	-49.8	4,573	-1.09%
2020/06/10	10	50.64	11	50.87	51.40	-1	4,436	-0.02%
2020/06/09	6	49.38	0	0.00	49.40	6	4,373	0.14%
2020/06/08	5	49.29	0	0.00	49.60	5	4,375	0.11%
2020/06/05	4	48.66	11	48.40	48.75	-7	4,314	-0.16%
2020/06/04	1	48.00	8	48.23	48.20	-7	4,284	-0.16%
2020/06/03	10	48.39	27	48.45	48.30	-17	4,290	-0.40%
2020/06/02	4	46.94	12	46.34	47.30	-8	4,169	-0.19%
2020/05/29	4	45.70	1.6	45.88	45.70	2.4	4,059	0.06%
2020/05/28	4	45.96	2	45.70	45.75	2	3,998	0.05%
2020/05/27	1	46.05	0	0.00	46.10	1	3,962	0.03%
2020/05/26	4	45.68	5	45.69	45.75	-1	3,934	-0.03%
2020/05/25	2	45.00	1	44.75	45.30	1	3,901	0.03%
2020/05/22	5	45.09	0	0.00	45.00	5	3,892	0.13%
2020/05/21	3	45.57	3	45.85	45.80	0	3,845	0.00%
2020/05/20	1	44.90	0	0.00	45.00	1	3,794	0.03%
2020/05/19	4	45.16	0	0.00	45.25	4	3,756	0.11%
2020/05/15	1	44.35	1	44.75	44.35	0	3,640	0.00%
2020/05/13	21	43.95	0	0.00	44.10	21	3,538	0.59%
2020/05/12	16	43.91	2	43.90	43.85	14	3,524	0.40%
2020/05/11	2.2	44.30	0	0.00	44.30	2.2	3,489	0.06%
2020/05/06	12	43.57	0	0.00	43.55	12	3,443	0.35%
2020/05/05	1	43.90	0	0.00	43.80	1	3,424	0.03%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	1	44.55	0	0.00	44.60	1	3,406	0.03%
2020/04/29	4	44.84	4	44.91	44.65	0	3,369	0.00%
2020/04/28	0	0.00	6	43.30	43.95	-6	3,313	-0.18%
2020/04/27	2	42.80	10	42.62	42.75	-8	3,294	-0.24%
2020/04/23	0	0.00	1	41.60	41.60	-1	3,202	-0.03%
2020/04/22	1	40.90	1	41.55	41.55	0	3,177	0.00%
2020/04/21	1	41.25	0	0.00	41.20	1	3,165	0.03%
2020/04/20	1	42.05	0	0.00	41.85	1	3,117	0.03%
2020/04/17	2	41.88	1	41.85	41.80	1	3,106	0.03%
2020/04/15	1	42.15	0	0.00	41.95	1	3,021	0.03%
2020/04/14	6	41.50	0	0.00	41.65	6	2,977	0.20%
2020/04/13	5	41.37	4	41.50	41.25	1	2,954	0.03%
2020/04/10	4	41.40	0	0.00	41.45	4	2,942	0.14%
2020/04/09	4	41.64	0	0.00	41.30	4	2,923	0.14%
2020/04/08	1	41.60	0	0.00	41.75	1	2,875	0.03%
2020/04/07	16	41.62	7	41.55	41.30	9	2,832	0.32%
2020/04/06	12	42.06	3	41.53	41.95	9	2,735	0.33%
2020/04/01	13	41.96	23	41.98	42.00	-10	2,553	-0.39%
2020/03/26	0	0.00	2	33.45	33.75	-2	2,530	-0.08%
2020/03/25	8	33.08	0	0.00	33.40	8	2,631	0.30%
2020/03/19	3	30.77	0	0.00	30.10	3	2,616	0.11%
2020/03/13	1	36.10	0	0.00	37.45	1	2,383	0.04%
2020/03/10	0	0.00	1	40.00	40.35	-1	2,289	-0.04%
2020/03/09	3	41.00	0	0.00	40.30	3	2,273	0.13%
2020/03/06	0	0.00	3	42.10	41.75	-3	2,220	-0.14%
2020/03/05	2	42.60	0	0.00	42.60	2	2,215	0.09%
2020/03/03	0	0.00	0.6	41.65	41.65	-0.6	2,272	-0.03%
2020/03/02	5	41.50	0	0.00	41.15	5	2,277	0.22%
2020/02/27	0	0.00	7	41.51	41.05	-7	2,323	-0.30%
2020/02/24	4	41.98	0	0.00	41.85	4	2,350	0.17%
2020/02/19	3	43.15	0	0.00	42.95	3	2,428	0.12%
2020/02/18	0	0.00	2	42.50	42.55	-2	2,479	-0.08%
2020/02/13	0	0.00	1	42.85	42.75	-1	2,708	-0.04%
2020/02/12	5	42.65	0	0.00	42.60	5	2,724	0.18%
2020/02/10	2	41.90	0	0.00	42.00	2	2,754	0.07%
2020/02/04	2	41.73	0	0.00	41.70	2	2,775	0.07%
2020/02/03	0	0.00	1	41.60	41.60	-1	2,743	-0.04%
2020/01/30	1	42.80	21	43.33	42.10	-20	2,738	-0.73%
2020/01/16	0	0.00	0.3	45.00	44.95	-0.3	2,734	-0.01%
2020/01/15	0	0.00	1.1	45.10	45.10	-1.1	2,781	-0.04%
2020/01/14	1	45.40	0	0.00	45.25	1	2,790	0.04%
2020/01/10	0	0.00	0.6	44.85	44.95	-0.6	2,826	-0.02%
2020/01/09	0	0.00	1	44.65	44.65	-1	2,887	-0.03%
2020/01/03	3	45.10	0	0.00	45.10	3	2,925	0.10%
2019/12/30	0	0.00	3.5	45.67	45.50	-3.5	2,964	-0.12%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	11	45.20	0	0.00	45.15	11	2,932	0.38%
2019/12/25	23	45.25	0	0.00	45.20	23	2,932	0.78%
2019/12/24	1	44.40	0	0.00	44.70	1	2,909	0.03%
2019/12/23	0.5	44.15	0	0.00	43.90	0.5	2,739	0.02%
2019/12/20	2	44.55	0	0.00	43.90	2	2,586	0.08%
2019/12/19	0	0.00	1	44.25	44.30	-1	2,435	-0.04%
2019/12/18	9	45.11	0	0.00	44.90	9	2,377	0.38%
2019/12/17	5	45.55	0	0.00	45.60	5	2,336	0.21%
2019/12/11	2	45.50	0	0.00	45.50	2	2,220	0.09%
2019/12/10	1	45.70	0	0.00	45.65	1	2,205	0.05%
2019/12/03	10	46.35	0	0.00	46.35	10	2,115	0.47%
2019/12/02	0	0.00	8	46.00	45.75	-8	2,120	-0.38%
2019/11/26	8	47.30	0	0.00	46.25	8	2,046	0.39%
2019/11/19	0	0.00	6	47.45	47.40	-6	1,928	-0.31%
2019/11/14	10	48.02	0	0.00	48.30	10	1,824	0.55%
2019/11/13	2	45.55	1	46.50	45.80	1	1,658	0.06%
2019/11/11	19	46.68	0.2	46.50	46.75	18.8	1,759	1.07%
2019/11/06	0	0.00	11	47.16	47.45	-11	1,752	-0.63%
2019/11/05	0	0.00	15	46.65	46.70	-15	1,727	-0.87%
2019/11/01	0	0.00	19	46.40	46.50	-19	1,738	-1.09%
2019/10/30	0	0.00	2	46.15	46.60	-2	1,748	-0.11%
2019/10/29	0	0.00	3	46.05	45.90	-3	1,724	-0.17%
2019/10/28	0	0.00	3	46.52	46.60	-3	1,706	-0.18%
2019/10/25	1	46.60	0	0.00	46.55	1	1,690	0.06%
2019/10/24	5	46.47	0	0.00	46.75	5	1,682	0.30%
2019/10/21	0	0.00	1	45.80	45.75	-1	1,589	-0.06%
2019/10/18	2	45.45	0	0.00	45.50	2	1,569	0.13%
2019/10/17	0	0.00	6.2	45.20	45.30	-6.2	1,529	-0.40%
2019/10/15	0	0.00	3	44.25	44.30	-3	1,464	-0.20%
2019/10/09	0	0.00	1.8	43.36	43.35	-1.8	1,432	-0.13%
2019/10/08	0	0.00	14	43.68	43.60	-14	1,423	-0.98%
2019/10/07	0	0.00	10	42.75	42.95	-10	1,396	-0.72%
2019/10/04	1	42.15	0	0.00	42.25	1	1,366	0.07%
2019/10/01	2	42.03	0	0.00	42.05	2	1,406	0.14%
2019/09/24	10	42.20	0	0.00	42.15	10	1,463	0.68%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/19	0	0.00	3	42.95	42.60	-3	1,463	-0.20%
2019/09/17	0	0.00	10	43.40	43.45	-10	1,722	-0.58%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/12	1	43.05	0	0.00	43.10	1	1,922	0.05%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/05	3	43.12	0	0.00	43.10	3	2,019	0.15%
2019/09/03	10	42.65	0	0.00	42.50	10	2,025	0.49%
2019/08/30	0	0.00	21	42.55	42.55	-21	2,022	-1.04%
2019/08/23	1.8	43.06	1	42.95	43.10	0.8	2,017	0.04%
2019/08/22	4	43.25	0	0.00	43.20	4	2,021	0.20%
2019/08/19	1	42.90	0	0.00	43.05	1	2,052	0.05%
2019/08/15	0.8	43.35	2	43.20	43.40	-1.2	2,022	-0.06%
2019/08/12	0	0.00	43.2	41.96	42.40	-43.2	1,881	-2.30%
2019/07/17	0	0.00	2	41.35	41.35	-2	1,998	-0.10%
2019/07/09	1	42.25	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0.4	42.50	0	0.00	42.50	0.4	2,145	0.02%
2019/06/28	3	44.60	0	0.00	44.40	3	2,274	0.13%
2019/06/26	1.4	45.29	0	0.00	45.30	1.4	2,392	0.06%
2019/06/25	6	44.60	2	45.08	46.25	4	2,402	0.17%
2019/06/24	11	45.11	2	45.10	45.50	9	2,274	0.40%
2019/06/21	1	44.55	1	44.70	44.40	0	2,139	0.00%
2019/06/20	1	44.15	2	44.20	44.20	-1	2,005	-0.05%
2019/06/18	0	0.00	1	42.40	42.45	-1	1,891	-0.05%
2019/06/12	2	42.05	0	0.00	42.20	2	1,923	0.10%
2019/06/10	0	0.00	1	41.45	41.30	-1	1,893	-0.05%
2019/06/06	1	40.70	0	0.00	40.70	1	1,889	0.05%
2019/06/05	0	0.00	4	41.30	40.90	-4	1,907	-0.21%
2019/06/04	9	40.60	0	0.00	40.95	9	1,909	0.47%
2019/06/03	0	0.00	11	40.95	41.10	-11	1,872	-0.59%
2019/05/31	0	0.00	5	40.78	40.90	-5	1,875	-0.27%
2019/05/29	13	40.39	0	0.00	40.15	13	1,882	0.69%
2019/05/28	0	0.00	10	41.12	40.75	-10	1,887	-0.53%
2019/05/22	0	0.00	3	40.65	40.65	-3	1,866	-0.16%
2019/05/16	2	41.15	0	0.00	40.30	2	1,910	0.10%
2019/05/13	1	39.90	0	0.00	39.60	1	1,847	0.05%
2019/05/06	1	41.85	0	0.00	41.60	1	1,797	0.06%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/19	0	0.00	1	42.50	42.75	-1	1,732	-0.06%
2019/04/18	3	42.47	0	0.00	41.75	3	1,696	0.18%
2019/04/16	2	42.68	2	42.93	42.75	0	1,628	0.00%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/10	4	43.63	1	43.70	43.95	3	1,548	0.19%
2019/04/09	2	44.13	0	0.00	44.20	2	1,492	0.13%
2019/04/08	0	0.00	6	44.60	44.60	-6	1,455	-0.41%
2019/04/03	2	45.03	2	45.10	45.05	0	1,400	0.00%
2019/04/02	2	45.95	0	0.00	45.60	2	1,376	0.15%
2019/04/01	0.4	45.80	0	0.00	45.80	0.4	1,361	0.03%
2019/03/29	3	45.28	6.4	45.93	46.60	-3.4	1,337	-0.26%
2019/03/28	0	0.00	1	46.50	46.60	-1	1,231	-0.08%
2019/03/22	0.4	48.25	0.7	48.25	48.25	-0.3	1,209	-0.03%
2019/03/21	0	0.00	1	48.65	48.80	-1	1,186	-0.08%
2019/03/18	2	48.40	0	0.00	48.55	2	1,184	0.17%
2019/03/14	6	47.10	0	0.00	47.25	6	1,118	0.54%
2019/02/26	0	0.00	2.9	48.67	48.70	-2.9	1,207	-0.24%
2019/02/12	0	0.00	10	46.95	46.75	-10	1,213	-0.82%
2019/01/24	0	0.00	1	46.35	46.35	-1	1,208	-0.08%
2019/01/02	0	0.00	1	44.50	44.40	-1	1,640	-0.06%
2018/11/29	0	0.00	2	48.65	48.25	-2	2,613	-0.08%
2018/11/27	1	47.00	0	0.00	47.30	1	2,621	0.04%
2018/11/26	0	0.00	1	47.10	47.00	-1	2,633	-0.04%
2018/11/22	1	47.60	0	0.00	47.15	1	2,658	0.04%
2018/11/09	1	43.75	0	0.00	43.85	1	2,932	0.03%
2018/11/08	0	0.00	1	43.85	44.25	-1	2,940	-0.03%
2018/11/01	3	43.45	0	0.00	43.05	3	3,045	0.10%
2018/10/31	1	42.60	0	0.00	42.80	1	3,049	0.03%
2018/10/26	0	0.00	31	42.31	42.30	-31	3,093	-1.00%
2018/10/19	0.3	43.85	1	43.65	43.85	-0.7	3,340	-0.02%
2018/10/18	0	0.00	3	44.80	44.35	-3	3,332	-0.09%
2018/10/15	0.4	45.55	0	0.00	45.50	0.4	3,301	0.01%
2018/10/08	0	0.00	8.4	51.07	50.50	-8.4	3,142	-0.27%
2018/09/26	1	35.75	20	36.05	35.75	-19	3,086	-0.62%
2018/09/25	3	35.75	5	35.84	35.95	-2	3,035	-0.07%
2018/09/21	2	34.90	0	0.00	35.15	2	2,902	0.07%
2018/09/20	1	35.10	0	0.00	34.70	1	2,886	0.03%
2018/09/19	1	35.30	0	0.00	35.30	1	2,877	0.03%
2018/09/18	2	35.25	1	35.30	35.35	1	2,873	0.03%
2018/09/14	0	0.00	10	34.80	35.05	-10	2,836	-0.35%
2018/09/13	0	0.00	6	34.30	34.80	-6	2,776	-0.22%
2018/09/11	0	0.00	16	33.25	33.80	-16	2,758	-0.58%
2018/09/05	3	33.93	0	0.00	33.75	3	2,908	0.10%
2018/08/31	0	0.00	45	34.56	34.60	-45	2,917	-1.54%
2018/08/30	0	0.00	5	34.35	34.45	-5	2,931	-0.17%
2018/08/27	0	0.00	1	34.20	34.10	-1	3,138	-0.03%
2018/08/24	2	34.38	0	0.00	34.30	2	3,172	0.06%
2018/08/21	0	0.00	5	34.30	34.45	-5	3,316	-0.15%
2018/08/20	0	0.00	0.2	34.15	34.20	-0.2	3,316	-0.01%
2018/08/17	0	0.00	1	34.40	34.30	-1	3,336	-0.03%
2018/08/16	5	34.30	10	34.35	34.30	-5	3,333	-0.15%
2018/08/15	17	34.33	23	34.50	34.30	-6	3,299	-0.18%
2018/08/09	1	33.75	0	0.00	33.70	1	3,259	0.03%
2018/08/08	0.2	34.30	0	0.00	34.35	0.2	3,257	0.01%
2018/08/06	0	0.00	2	34.18	34.20	-2	3,289	-0.06%
2018/08/01	10	34.10	0	0.00	33.70	10	3,259	0.31%
2018/07/27	0	0.00	4	33.70	33.75	-4	3,252	-0.12%
2018/07/25	25	33.60	0	0.00	33.50	25	3,295	0.76%
2018/07/18	0	0.00	15	35.20	35.00	-15	3,209	-0.47%
2018/07/12	0	0.00	1	34.95	34.95	-1	3,340	-0.03%
2018/07/09	1	33.75	1	33.75	34.50	0	3,609	0.00%
2018/07/04	0	0.00	7.2	34.30	34.20	-7.2	4,025	-0.18%
2018/07/02	0.1	34.70	0	0.00	34.70	0.1	4,195	0.00%
2018/06/29	0	0.00	2	35.15	35.20	-2	4,203	-0.05%
2018/06/27	0.1	34.75	0	0.00	34.70	0.1	4,224	0.00%
2018/06/26	1	35.35	0.2	35.05	35.05	0.8	4,254	0.02%
2018/06/22	3	35.80	0	0.00	35.70	3	4,728	0.06%
2018/06/20	0	0.00	18	35.85	35.85	-18	4,803	-0.37%
2018/06/19	0	0.00	3	35.90	35.60	-3	4,845	-0.06%
2018/06/15	2	36.05	5	36.08	36.20	-3	4,892	-0.06%
2018/06/14	0	0.00	2	36.00	35.70	-2	4,821	-0.04%
2018/06/13	20	35.82	2	36.00	35.80	18	4,796	0.38%
2018/06/11	3	36.55	0	0.00	36.40	3	4,823	0.06%
2018/06/08	2	36.75	0	0.00	36.70	2	4,842	0.04%
2018/06/07	10	37.30	1	36.85	36.95	9	4,839	0.19%
2018/06/06	2	37.00	5	37.01	37.15	-3	4,844	-0.06%
2018/06/05	1	36.50	17	36.70	36.75	-16	4,780	-0.33%
2018/06/04	16	36.10	9	36.40	36.45	7	4,801	0.15%
2018/06/01	0	0.00	2	36.05	35.95	-2	4,835	-0.04%
2018/05/30	0	0.00	15	35.50	35.30	-15	4,765	-0.31%
2018/05/29	18	35.66	0	0.00	35.65	18	4,747	0.38%
2018/05/24	2	35.60	0	0.00	35.60	2	4,795	0.04%
2018/05/22	1	35.95	6	36.05	35.80	-5	4,844	-0.10%
2018/05/16	0	0.00	5	35.90	35.80	-5	4,922	-0.10%
2018/05/11	1	35.50	0	0.00	35.55	1	5,102	0.02%
2018/05/10	0	0.00	3	35.55	35.55	-3	5,112	-0.06%
2018/05/02	0	0.00	0.2	35.90	36.00	-0.2	5,291	0.00%
2018/04/27	0	0.00	3	35.40	35.55	-3	5,298	-0.06%
2018/04/25	15	35.85	0	0.00	35.85	15	5,332	0.28%
2018/04/24	0	0.00	11	35.96	36.10	-11	5,321	-0.21%
2018/04/20	0	0.00	1	36.05	36.45	-1	5,356	-0.02%
2018/04/18	0	0.00	1	35.95	36.00	-1	5,335	-0.02%
2018/04/17	0	0.00	15	35.70	35.60	-15	5,330	-0.28%
2018/04/16	0	0.00	4	36.48	36.50	-4	5,231	-0.08%
2018/04/13	0	0.00	9.2	36.49	36.50	-9.2	5,228	-0.18%
2018/04/12	5	36.44	11	36.55	36.20	-6	5,221	-0.11%
2018/04/11	28	35.94	3	35.95	35.80	25	5,124	0.49%
2018/04/10	5	35.80	7	35.76	35.60	-2	5,051	-0.04%
2018/04/09	7	35.28	17	35.19	35.40	-10	4,957	-0.20%
2018/04/03	0	0.00	16	34.11	34.15	-16	4,786	-0.33%
2018/03/30	4	34.25	0	0.00	34.10	4	4,768	0.08%
2018/03/29	1	34.30	0	0.00	34.30	1	4,727	0.02%
2018/03/28	1	34.35	2	34.50	34.45	-1	4,707	-0.02%
2018/03/27	13	34.91	10	34.60	34.55	3	4,635	0.06%
2018/03/23	3	33.70	4	33.90	33.90	-1	4,117	-0.02%
2018/03/22	0	0.00	6	34.70	34.00	-6	4,039	-0.15%
2018/03/21	11	34.22	5.4	34.34	34.35	5.6	3,971	0.14%
2018/03/15	1	34.00	0	0.00	33.90	1	3,810	0.03%
2018/03/12	0	0.00	10	33.75	33.70	-10	3,719	-0.27%
2018/03/08	2	33.55	0	0.00	33.35	2	3,730	0.05%
2018/03/05	1	32.30	0	0.00	32.35	1	3,664	0.03%
2018/02/21	0	0.00	1	31.60	31.65	-1	4,040	-0.02%
2018/02/12	2	30.90	0	0.00	30.95	2	4,479	0.04%
2018/02/09	1	30.95	0	0.00	30.70	1	4,500	0.02%
2018/02/06	0	0.00	7	30.47	30.70	-7	4,537	-0.15%
2018/01/31	0	0.00	1.2	33.55	33.45	-1.2	4,616	-0.03%
2018/01/30	0	0.00	3	33.20	33.05	-3	4,627	-0.06%
2018/01/26	0	0.00	10	34.00	33.65	-10	4,610	-0.22%
2018/01/25	0	0.00	4.4	33.94	33.95	-4.4	4,586	-0.10%
2018/01/24	10	33.60	0	0.00	33.50	10	4,539	0.22%
2018/01/19	0	0.00	17	33.32	33.20	-17	4,683	-0.36%
2018/01/18	0	0.00	3	33.75	33.65	-3	4,640	-0.06%
2018/01/17	2	33.78	6.1	33.68	33.80	-4.1	4,614	-0.09%
2018/01/16	3	33.75	4	33.88	33.95	-1	4,600	-0.02%
2018/01/15	5	33.68	1	33.70	33.65	4	4,564	0.09%
2018/01/12	2	33.43	0	0.00	33.40	2	4,529	0.04%
2018/01/11	0	0.00	3	33.48	33.35	-3	4,519	-0.07%
2018/01/10	3	33.30	12	33.37	33.30	-9	4,495	-0.20%
2018/01/09	1	33.10	2	33.25	33.30	-1	4,468	-0.02%
2018/01/05	3	32.95	1	32.95	33.10	2	4,407	0.05%
2018/01/04	3	32.48	0	0.00	32.55	3	4,335	0.07%
2018/01/03	6	32.34	13	32.36	32.40	-7	4,313	-0.16%