潤泰新 (9945)-元大-板橋三民券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股▲0.60%
912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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/03	70	42.19	64	42.56	42.45	6	9,754	0.06%
2024/05/02	6	41.22	48.5	42.16	42.25	-42.5	8,177	-0.52%
2024/04/30	7	39.24	2	39.25	38.45	5	6,856	0.07%
2024/04/29	20	38.75	26	38.69	38.75	-6	6,442	-0.09%
2024/04/26	2	36.95	3.8	37.28	37.90	-1.8	6,187	-0.03%
2024/04/25	0	0.00	1	36.90	36.85	-1	5,946	-0.02%
2024/04/24	4	36.81	12	36.82	36.85	-8	5,939	-0.13%
2024/04/23	0.3	36.70	2	36.68	36.95	-1.7	5,998	-0.03%
2024/04/22	13	36.68	5.7	36.72	36.60	7.3	6,018	0.12%
2024/04/19	6.5	35.61	2	36.15	36.15	4.5	5,776	0.08%
2024/04/18	1.3	35.91	10	36.07	36.45	-8.7	5,567	-0.16%
2024/04/17	0	0.00	2	34.95	34.85	-2	5,274	-0.04%
2024/04/16	6.4	34.48	0	0.00	34.45	6.4	5,263	0.12%
2024/04/15	0	0.00	2	35.43	35.20	-2	5,183	-0.04%
2024/04/12	2.1	34.57	1	34.95	34.95	1.1	5,140	0.02%
2024/04/11	2	34.73	5.3	34.81	34.90	-3.3	5,142	-0.06%
2024/04/10	4	35.00	12	35.04	35.00	-8	5,094	-0.16%
2024/04/09	2.1	34.90	0	0.00	34.95	2.1	5,171	0.04%
2024/04/08	6.4	34.50	0	0.00	34.50	6.4	5,354	0.12%
2024/04/03	6.2	34.97	2.1	34.71	34.65	4.1	5,405	0.08%
2024/04/02	19.3	35.02	0	0.00	35.05	19.3	5,487	0.35%
2024/04/01	0.2	35.30	1	35.45	35.45	-0.8	5,485	-0.01%
2024/03/29	1.1	35.15	1	35.10	35.15	0.1	5,472	0.00%
2024/03/28	3	35.35	2	35.30	35.05	1	5,454	0.02%
2024/03/27	0.1	35.15	0	0.00	35.25	0.1	5,412	0.00%
2024/03/26	1	35.15	0	0.00	35.20	1	5,387	0.02%
2024/03/25	3	35.25	6	35.47	35.15	-3	5,356	-0.06%
2024/03/22	3.2	35.04	0	0.00	35.10	3.2	5,335	0.06%
2024/03/21	0.2	35.20	2	35.28	35.35	-1.8	5,325	-0.03%
2024/03/20	3.8	33.97	13	33.89	34.15	-9.2	5,712	-0.16%
2024/03/19	2.2	34.22	9	34.15	34.10	-6.8	5,745	-0.12%
2024/03/18	2	34.88	10	34.80	34.70	-8	5,617	-0.14%
2024/03/15	7.2	35.04	1	35.20	35.00	6.2	5,568	0.11%
2024/03/14	7.2	35.57	25	35.77	35.50	-17.8	5,457	-0.33%
2024/03/13	0.1	36.80	2	36.98	36.85	-1.9	5,191	-0.04%
2024/03/12	10	36.95	11	36.62	36.95	-1	5,182	-0.02%
2024/03/11	11	36.59	0	0.00	36.40	11	5,193	0.21%
2024/03/08	0	0.00	7.3	35.89	35.85	-7.3	5,166	-0.14%
2024/03/07	14.1	35.78	1	35.85	35.85	13.1	5,293	0.25%
2024/03/06	0	36.10	5.8	36.16	36.15	-5.8	5,262	-0.11%
2024/03/05	10.3	35.65	0	0.00	35.65	10.3	5,284	0.19%
2024/03/04	5.3	35.79	0	0.00	35.65	5.3	5,303	0.10%
2024/03/01	4.5	36.10	0	0.00	36.00	4.5	5,261	0.09%
2024/02/29	3	36.00	26	36.12	36.35	-23	5,261	-0.44%
2024/02/27	0	0.00	0.9	36.20	36.20	-0.9	5,240	-0.02%
2024/02/23	3	36.78	0	0.00	36.70	3	5,259	0.06%
2024/02/22	0	0.00	3	37.23	37.05	-3	5,303	-0.06%
2024/02/21	11	36.77	0	0.00	36.85	11	5,353	0.21%
2024/02/20	3.4	36.93	0	0.00	36.95	3.4	5,374	0.06%
2024/02/19	2	36.70	78	36.60	37.15	-76	5,410	-1.40%
2024/02/15	0	0.00	1.8	35.68	36.10	-1.8	5,583	-0.03%
2024/02/05	0.2	35.83	0	0.00	35.75	0.2	5,539	0.00%
2024/02/02	6.2	36.00	0	0.00	36.05	6.2	5,491	0.11%
2024/02/01	0.3	36.00	6	36.10	36.10	-5.7	5,476	-0.10%
2024/01/29	2	36.35	3.1	36.40	36.35	-1.1	5,475	-0.02%
2024/01/26	0	0.00	1.6	36.18	36.35	-1.6	5,520	-0.03%
2024/01/25	1	35.90	0	0.00	35.80	1	5,497	0.02%
2024/01/24	1	36.20	0	0.00	36.00	1	5,483	0.02%
2024/01/23	1.1	35.70	0	0.00	35.60	1.1	5,510	0.02%
2024/01/19	0.1	35.05	0	0.00	35.45	0.1	5,473	0.00%
2024/01/17	27.1	35.17	0	0.00	34.90	27.1	5,386	0.50%
2024/01/16	14.4	36.20	0	0.00	35.90	14.4	5,227	0.28%
2024/01/15	2.8	37.05	0	0.00	37.00	2.8	5,090	0.06%
2024/01/12	2	36.85	0	0.00	36.90	2	5,129	0.04%
2024/01/11	1	37.00	0.6	36.95	37.00	0.4	5,185	0.01%
2024/01/10	23	37.05	3	37.00	36.95	20	5,178	0.39%
2024/01/09	1.1	37.49	0	0.00	37.20	1.1	5,158	0.02%
2024/01/08	31.2	37.80	21	38.05	37.65	10.2	5,099	0.20%
2024/01/05	13.7	38.23	2	38.33	38.05	11.7	5,057	0.23%
2024/01/04	8	38.68	8	38.55	38.55	0	5,023	0.00%
2024/01/03	9.5	38.89	13	38.74	38.70	-3.5	5,005	-0.07%
2024/01/02	12.1	38.86	5	38.99	39.25	7.1	4,893	0.15%
2023/12/29	16.1	37.76	0	0.00	37.75	16.1	4,681	0.34%
2023/12/28	17	37.63	0.9	37.20	37.85	16.1	4,656	0.35%
2023/12/27	0.5	36.95	23	36.91	37.00	-22.5	4,579	-0.49%
2023/12/26	0	0.00	1	36.90	36.70	-1	4,532	-0.02%
2023/12/25	4	36.39	0	0.00	36.25	4	4,535	0.09%
2023/12/22	3.3	36.37	0	0.00	36.25	3.3	4,613	0.07%
2023/12/21	17.3	36.62	0	0.00	36.40	17.3	4,779	0.36%
2023/12/20	1	36.85	4.8	36.91	36.85	-3.8	4,832	-0.08%
2023/12/19	5.4	36.44	0	0.00	36.45	5.4	4,859	0.11%
2023/12/18	4	37.05	1	37.20	37.00	3	4,835	0.06%
2023/12/15	5	36.83	1	37.05	36.75	4	4,782	0.08%
2023/12/14	1	37.15	1	37.00	36.95	0	4,295	0.00%
2023/12/13	1	36.25	1	36.05	35.90	0	4,193	0.00%
2023/12/12	0.2	36.20	0	0.00	36.20	0.2	4,244	0.00%
2023/12/11	1	36.60	1	36.55	36.50	0	4,281	0.00%
2023/12/08	0.1	36.75	0	0.00	36.60	0.1	4,310	0.00%
2023/12/07	3	37.13	2	37.10	36.90	1	4,314	0.02%
2023/12/06	15.2	37.57	3	37.58	37.30	12.2	4,430	0.28%
2023/12/05	3.6	37.02	1	36.70	36.75	2.6	4,490	0.06%
2023/12/04	8	36.94	6.2	36.87	37.15	1.8	4,754	0.04%
2023/12/01	2.1	35.85	0	0.00	35.80	2.1	4,689	0.04%
2023/11/30	0.3	35.80	0	0.00	35.80	0.3	4,809	0.01%
2023/11/29	10.2	36.20	12	36.03	35.85	-1.8	4,766	-0.04%
2023/11/28	0.4	35.80	1.7	35.93	35.85	-1.3	4,739	-0.03%
2023/11/27	6.1	35.62	1	35.75	35.50	5.1	4,695	0.11%
2023/11/24	0	0.00	41	35.81	35.85	-41	4,687	-0.87%
2023/11/22	0.4	35.70	0	0.00	35.75	0.4	4,762	0.01%
2023/11/21	2	35.90	0	0.00	35.95	2	4,810	0.04%
2023/11/20	10.2	35.94	0	0.00	35.80	10.2	4,752	0.21%
2023/11/17	0.4	36.73	1	36.85	36.90	-0.6	4,762	-0.01%
2023/11/16	2.7	36.98	5.5	37.01	36.80	-2.9	4,779	-0.06%
2023/11/15	0	0.00	7.7	36.55	36.70	-7.7	4,790	-0.16%
2023/11/14	17.2	35.44	6	35.40	35.50	11.2	4,642	0.24%
2023/11/13	5	34.75	2	34.45	34.70	3	4,594	0.07%
2023/11/10	6	34.16	6	34.15	34.15	0	4,577	0.00%
2023/11/09	0.1	34.35	0	0.00	34.35	0.1	4,623	0.00%
2023/11/07	1	34.00	80.4	34.01	34.10	-79.4	4,720	-1.68%
2023/11/06	0	0.00	1	34.55	34.50	-1	4,754	-0.02%
2023/11/03	0.3	33.85	3	33.83	34.10	-2.8	4,757	-0.06%
2023/11/02	3.8	33.43	0	0.00	33.25	3.8	4,809	0.08%
2023/10/31	7.3	32.53	0	0.00	32.40	7.3	4,855	0.15%
2023/10/30	0	0.00	1	33.15	33.20	-1	4,859	-0.02%
2023/10/27	0.2	33.40	0.7	33.55	33.40	-0.5	4,903	-0.01%
2023/10/25	1	33.65	0	0.00	33.80	1	5,042	0.02%
2023/10/24	8.2	33.30	0.5	33.40	33.55	7.8	5,088	0.15%
2023/10/23	0.1	33.45	0	0.00	33.20	0.1	5,127	0.00%
2023/10/20	2	32.75	26	32.75	33.20	-24	5,154	-0.47%
2023/10/19	5.4	33.59	0.9	33.60	33.40	4.5	5,153	0.09%
2023/10/18	0.4	34.56	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	2.5	34.86	0	0.00	34.65	2.5	5,158	0.05%
2023/10/16	0.1	35.35	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	5	35.32	0.4	35.60	35.40	4.7	5,276	0.09%
2023/10/12	1.3	35.44	22	35.56	35.75	-20.7	5,401	-0.38%
2023/10/11	0.1	35.20	0	0.00	35.35	0.1	5,433	0.00%
2023/10/06	0.1	34.95	0	0.00	34.90	0.1	5,429	0.00%
2023/10/05	4.1	34.30	0	0.00	34.25	4.1	5,450	0.08%
2023/10/04	14.1	34.34	0	0.00	34.00	14.1	5,481	0.26%
2023/10/03	27	34.99	0	0.00	34.90	27	5,447	0.50%
2023/10/02	6.2	35.27	1	35.45	35.20	5.2	5,416	0.10%
2023/09/28	8.4	35.29	0	0.00	35.20	8.4	5,433	0.15%
2023/09/27	2.2	35.40	0	0.00	35.20	2.2	5,440	0.04%
2023/09/26	25.4	35.67	2	35.30	35.30	23.4	5,428	0.43%
2023/09/25	3.1	36.94	3	37.00	36.70	0.1	5,280	0.00%
2023/09/13	12	35.13	2.5	35.50	34.90	9.5	5,230	0.18%
2023/09/12	4	34.78	0	0.00	35.00	4	5,285	0.08%
2023/09/08	1	34.80	3	34.80	34.80	-2	5,338	-0.04%
2023/09/07	4	35.08	1	35.05	35.00	3	5,454	0.06%
2023/09/06	7.1	35.80	0	0.00	35.60	7.1	5,452	0.13%
2023/09/05	5	36.52	5	36.35	36.40	0	5,413	0.00%
2023/09/04	5	36.20	8	36.40	36.10	-3	5,409	-0.06%
2023/09/01	2.2	36.74	1	36.60	36.60	1.2	5,424	0.02%
2023/08/31	1	36.50	0	0.00	36.85	1	5,542	0.02%
2023/08/30	2	36.75	5.2	36.64	36.60	-3.2	5,703	-0.06%
2023/08/29	6	36.52	8	36.51	36.65	-2	5,614	-0.04%
2023/08/28	7	35.62	19	35.51	35.70	-12	5,309	-0.23%
2023/08/25	0	0.00	9	34.52	34.50	-9	5,274	-0.17%
2023/08/24	6	33.15	1	33.30	33.30	5	5,180	0.10%
2023/08/23	4	33.19	18	33.00	33.00	-14	5,192	-0.27%
2023/08/22	0	0.00	0.5	33.45	33.35	-0.5	5,227	-0.01%
2023/08/21	1.4	33.54	3	33.60	33.65	-1.6	5,272	-0.03%
2023/08/18	3	33.22	6	33.10	33.20	-3	5,260	-0.06%
2023/08/17	4.2	33.21	0.2	33.30	33.20	4.1	5,242	0.08%
2023/08/16	15.5	34.17	22	33.94	33.80	-6.5	5,159	-0.13%
2023/08/15	2	34.65	0	0.00	34.50	2	5,126	0.04%
2023/08/14	15.5	34.84	4	34.95	34.55	11.5	5,142	0.22%
2023/08/11	9	35.04	10.4	35.32	35.05	-1.4	5,142	-0.03%
2023/08/10	4.2	34.67	0	0.00	34.55	4.2	5,136	0.08%
2023/08/09	12.2	34.88	0	0.00	34.85	12.2	5,172	0.24%
2023/08/08	21.4	35.03	1	35.00	34.90	20.4	5,184	0.39%
2023/08/07	0.1	35.35	2.7	35.23	35.15	-2.6	5,165	-0.05%
2023/08/04	0	0.00	2	35.38	35.15	-2	5,202	-0.04%
2023/08/02	16.1	35.27	1	35.30	35.10	15.1	5,198	0.29%
2023/07/31	2	35.80	1	35.90	35.60	1	5,166	0.02%
2023/07/28	12	35.70	0	0.00	35.60	12	5,157	0.23%
2023/07/27	1	35.70	16	35.84	36.15	-15	5,139	-0.29%
2023/07/26	0	0.00	2	35.50	35.35	-2	5,079	-0.04%
2023/07/25	2	35.08	3	35.10	35.05	-1	5,106	-0.02%
2023/07/24	10.1	35.05	0	0.00	35.15	10.1	5,096	0.20%
2023/07/21	0	35.65	3	35.37	35.20	-3	5,073	-0.06%
2023/07/20	0	0.00	12.2	35.67	35.70	-12.2	5,147	-0.24%
2023/07/19	2	35.05	0.5	35.35	35.10	1.5	5,134	0.03%
2023/07/18	11	35.29	0	0.00	35.25	11	5,097	0.22%
2023/07/17	4	35.40	1	35.50	35.45	3	5,114	0.06%
2023/07/14	1.1	35.50	0	0.00	35.55	1.1	5,150	0.02%
2023/07/13	5.5	35.29	1.6	35.36	35.20	3.9	5,183	0.08%
2023/07/12	11.1	35.49	7	35.30	35.25	4.1	5,162	0.08%
2023/07/11	1	35.90	10	35.70	35.70	-9	5,168	-0.17%
2023/07/10	1	35.80	3	35.65	35.85	-2	5,193	-0.04%
2023/07/07	12	35.34	16	35.17	35.40	-4	5,242	-0.08%
2023/07/06	14.2	35.66	0	0.00	35.55	14.2	5,242	0.27%
2023/07/05	0	0.00	8	36.53	36.15	-8	5,169	-0.15%
2023/07/04	1.5	35.92	2	35.95	36.00	-0.5	5,189	-0.01%
2023/07/03	4	36.03	1	36.10	36.05	3	5,237	0.06%
2023/06/30	2	36.15	1	36.05	35.95	1	5,333	0.02%
2023/06/29	3	36.07	0	0.00	35.95	3	5,349	0.06%
2023/06/27	8	35.95	17	35.96	35.95	-9	5,485	-0.16%
2023/06/26	10	35.90	3	36.05	36.05	7	5,566	0.13%
2023/06/21	5	36.05	6	36.05	35.85	-1	5,604	-0.02%
2023/06/20	3	36.08	0	0.00	36.15	3	5,639	0.05%
2023/06/19	1.5	36.35	0	0.00	36.30	1.5	5,838	0.03%
2023/06/16	5	36.47	1.2	36.33	36.05	3.9	6,138	0.06%
2023/06/14	8	36.46	0	0.00	36.50	8	6,906	0.12%
2023/06/13	1.3	36.45	4	36.69	36.75	-2.7	7,974	-0.03%
2023/06/12	4.1	35.70	0	0.00	35.55	4.1	7,935	0.05%
2023/06/09	2	36.45	0	0.00	36.10	2	7,948	0.03%
2023/06/08	11.1	36.37	2	36.35	36.25	9.1	7,979	0.11%
2023/06/07	0	0.00	1	36.85	36.85	-1	7,999	-0.01%
2023/06/06	14.1	36.78	0	0.00	37.00	14.1	7,968	0.18%
2023/06/05	15	36.69	17.3	36.72	36.95	-2.3	7,832	-0.03%
2023/06/02	1	34.90	3	35.10	35.05	-2	7,564	-0.03%
2023/06/01	2.1	34.80	0	0.00	34.90	2.1	7,550	0.03%
2023/05/31	0	35.10	0	0.00	34.90	0	7,578	0.00%
2023/05/30	2	35.03	10	35.10	35.05	-8	7,560	-0.11%
2023/05/29	1.2	34.79	0	0.00	35.00	1.2	7,700	0.02%
2023/05/26	4	34.83	6	34.87	34.90	-2	7,707	-0.03%
2023/05/25	4.2	35.21	0	0.00	35.15	4.2	7,703	0.05%
2023/05/24	10	35.63	0.5	35.70	35.70	9.5	7,686	0.12%
2023/05/23	0	0.00	2	35.70	35.70	-2	7,678	-0.03%
2023/05/22	2	35.55	2	35.50	35.50	0	7,685	0.00%
2023/05/19	2.6	35.50	4	35.40	35.55	-1.4	7,676	-0.02%
2023/05/18	8.1	35.51	1.2	35.53	35.45	6.9	7,642	0.09%
2023/05/17	6	35.31	1	35.15	35.35	5	7,640	0.07%
2023/05/16	2	34.88	0	0.00	35.10	2	7,567	0.03%
2023/05/15	5.4	34.12	1	34.45	34.50	4.4	7,585	0.06%
2023/05/12	8	34.94	0	0.00	34.85	8	7,513	0.11%
2023/05/11	10	35.23	2	35.25	35.20	8	7,470	0.11%
2023/05/10	6	35.39	2	35.45	35.50	4	7,450	0.05%
2023/05/09	3.2	35.89	2	35.75	35.75	1.2	7,428	0.02%
2023/05/08	2.5	35.80	0.1	35.90	35.80	2.4	7,447	0.03%
2023/05/05	2	35.78	0	0.00	35.60	2	7,437	0.03%
2023/05/04	0.1	35.60	10	35.75	35.80	-9.9	7,481	-0.13%
2023/05/03	4	35.40	1	35.52	35.35	3	7,492	0.04%
2023/05/02	3	35.53	2	35.55	35.50	1	7,619	0.01%
2023/04/27	0	35.65	14	35.50	35.50	-14	7,726	-0.18%
2023/04/26	0	0.00	1	35.55	35.65	-1	7,742	-0.01%
2023/04/25	13	35.82	16	35.63	35.40	-3	7,724	-0.04%
2023/04/24	0	0.00	4.1	35.35	35.55	-4.1	7,638	-0.05%
2023/04/21	0	0.00	8	35.14	35.15	-8	7,666	-0.10%
2023/04/20	12	35.14	2	35.15	35.05	10	7,657	0.13%
2023/04/19	3	35.39	4	35.43	35.45	-1	7,673	-0.01%
2023/04/18	5.7	35.67	6	35.58	35.50	-0.3	7,615	0.00%
2023/04/14	0.2	36.00	5	35.80	36.10	-4.8	7,546	-0.06%
2023/04/13	0.4	36.10	1	35.95	35.90	-0.7	7,542	-0.01%
2023/04/12	3	35.80	7	36.11	36.15	-4	7,539	-0.05%
2023/04/10	9.2	35.75	13	35.66	35.50	-3.8	7,443	-0.05%
2023/04/07	9.1	35.49	3.7	35.30	35.65	5.4	7,407	0.07%
2023/04/06	3	35.20	0	0.00	35.15	3	7,338	0.04%
2023/03/31	3	35.75	6	35.53	35.35	-3	7,291	-0.04%
2023/03/30	12	35.17	5	35.07	35.05	7	7,236	0.10%
2023/03/29	7.1	35.10	0	0.00	34.90	7.1	7,244	0.10%
2023/03/28	10	35.31	33	35.39	35.20	-23	7,227	-0.32%
2023/03/27	25.3	35.56	12	35.40	35.50	13.3	7,223	0.18%
2023/03/24	0.5	35.85	13	35.80	35.85	-12.5	7,204	-0.17%
2023/03/23	11.1	35.74	7	35.85	35.85	4.1	7,168	0.06%
2023/03/22	8	35.74	15	35.84	35.95	-7	7,126	-0.10%
2023/03/21	3.1	34.91	6	35.64	35.65	-2.9	6,984	-0.04%
2023/03/20	69.6	34.39	67.5	34.05	34.30	2.1	6,702	0.03%
2023/03/17	48.1	36.21	35	36.35	36.25	13.1	6,127	0.21%
2023/03/16	94.8	36.29	101.5	36.38	36.25	-6.7	5,954	-0.11%	大賣/
2023/03/15	3.8	38.35	6.8	38.35	38.35	-3	4,988	-0.06%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	3	42.95	2.1	42.85	43.00	0.9	5,011	0.02%
2023/03/10	4.6	43.36	10.1	43.60	43.25	-5.6	5,008	-0.11%
2023/03/09	0	0.00	12	44.06	44.10	-12	4,978	-0.24%
2023/03/08	4.6	43.98	0	0.00	44.00	4.6	5,069	0.09%
2023/03/07	0	0.00	8	44.10	44.10	-8	5,083	-0.16%
2023/03/03	1	43.20	0.1	43.35	43.25	0.9	5,086	0.02%
2023/03/02	1	43.20	0	0.00	43.30	1	5,100	0.02%
2023/03/01	13.5	43.53	15.1	43.35	43.60	-1.6	5,047	-0.03%
2023/02/24	0	0.00	7	44.47	44.45	-7	4,887	-0.14%
2023/02/23	5	44.66	3	44.55	44.50	2	4,861	0.04%
2023/02/22	2	44.00	0	0.00	44.20	2	4,838	0.04%
2023/02/20	2	44.15	3	44.42	44.40	-1	5,036	-0.02%
2023/02/17	3	44.10	0	0.00	44.10	3	5,103	0.06%
2023/02/16	7	44.11	4	44.14	44.10	3	5,221	0.06%
2023/02/15	7	44.03	8	44.17	44.00	-1	5,355	-0.02%
2023/02/14	4	44.28	2	44.15	44.25	2	5,390	0.04%
2023/02/13	10	44.06	2	44.05	44.05	8	5,538	0.14%
2023/02/10	1	44.65	0	0.00	44.40	1	5,566	0.02%
2023/02/09	1	44.95	0	0.00	44.75	1	5,622	0.02%
2023/02/08	1.3	44.71	0	0.00	44.75	1.3	5,670	0.02%
2023/02/07	8	44.67	1	44.70	44.65	7	5,700	0.12%
2023/02/06	2	44.90	0	0.00	44.70	2	5,741	0.03%
2023/02/03	0	45.30	2	45.20	45.10	-2	5,764	-0.03%
2023/02/02	12	45.33	1	45.35	45.40	11	5,807	0.19%
2023/02/01	0	0.00	13	45.13	45.30	-13	5,868	-0.22%
2023/01/31	12	44.98	13	45.17	44.75	-1	6,156	-0.02%
2023/01/30	12.6	44.50	4.2	44.48	44.70	8.4	6,185	0.14%
2023/01/17	5	43.60	0	0.00	43.90	5	6,144	0.08%
2023/01/16	2	43.70	13	43.50	43.55	-11	6,200	-0.18%
2023/01/13	12	43.40	13	43.74	43.35	-1	6,238	-0.02%
2023/01/12	8	43.40	10	43.75	43.30	-2	6,316	-0.03%
2023/01/11	4	43.68	0	0.00	43.35	4	6,377	0.06%
2023/01/10	0.1	43.45	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	8.2	43.67	0.1	43.65	43.75	8.2	6,410	0.13%
2023/01/06	12	43.19	10	43.35	43.10	2	6,440	0.03%
2023/01/05	1	43.00	0.2	43.40	43.00	0.8	6,835	0.01%
2023/01/04	23	43.51	1	43.60	43.35	22	6,948	0.32%
2023/01/03	1.2	43.26	1	43.35	43.55	0.2	7,003	0.00%
2022/12/30	5	43.50	3	43.40	43.25	2	6,996	0.03%
2022/12/29	1.1	42.57	3	42.72	42.65	-2	7,015	-0.03%
2022/12/28	3.5	43.52	0	0.00	43.15	3.5	7,027	0.05%
2022/12/27	0	0.00	1	44.20	43.90	-1	7,143	-0.01%
2022/12/26	1	43.60	1	43.70	43.65	0	7,206	0.00%
2022/12/23	11	43.65	0	0.00	43.65	11	7,254	0.15%
2022/12/22	12	44.25	13	44.35	44.35	-1	7,273	-0.01%
2022/12/21	4	42.86	2	42.90	43.15	2	7,318	0.03%
2022/12/20	5.7	43.16	9	42.64	42.50	-3.3	7,291	-0.04%
2022/12/19	12	44.19	10.2	44.45	44.00	1.8	7,328	0.02%
2022/12/16	1	44.45	2.5	44.56	44.40	-1.5	7,295	-0.02%
2022/12/15	3	44.85	0	0.00	45.05	3	7,276	0.04%
2022/12/14	6	44.96	2	45.15	45.00	4	7,264	0.06%
2022/12/13	0.1	44.60	1	44.50	44.45	-0.9	7,239	-0.01%
2022/12/12	2	44.43	0	0.00	44.35	2	7,191	0.03%
2022/12/09	7	44.90	1.3	45.14	44.85	5.7	7,209	0.08%
2022/12/08	4.2	44.46	31.6	44.54	44.50	-27.4	7,180	-0.38%
2022/12/07	1.5	45.77	9	46.00	45.60	-7.5	7,113	-0.11%
2022/12/06	8.5	46.88	2	47.10	46.45	6.5	6,971	0.09%
2022/12/05	4	46.76	11.1	47.18	47.20	-7.1	6,913	-0.10%
2022/12/02	6	46.45	3	46.43	45.95	3	6,853	0.04%
2022/12/01	4	46.83	5.9	47.00	46.35	-1.9	6,845	-0.03%
2022/11/30	2	46.20	2	46.43	46.15	0	6,800	0.00%
2022/11/29	3	45.50	1	45.65	45.90	2	6,709	0.03%
2022/11/28	1.1	44.72	8	45.15	45.25	-6.9	6,788	-0.10%
2022/11/25	4	45.59	2	45.55	45.35	2	6,849	0.03%
2022/11/24	0	0.00	5	44.40	45.20	-5	6,829	-0.07%
2022/11/23	1	44.20	1.3	44.13	44.20	-0.3	6,810	0.00%
2022/11/22	5.1	44.00	0	0.00	43.95	5.1	6,859	0.07%
2022/11/18	2.3	44.34	0	0.00	44.45	2.3	6,867	0.03%
2022/11/17	2.2	43.90	1	44.00	43.95	1.2	6,861	0.02%
2022/11/16	4	44.78	3	45.50	44.25	1	6,816	0.01%
2022/11/15	9.1	45.23	11	45.05	45.50	-2	6,702	-0.03%
2022/11/14	1	45.30	4	45.43	45.25	-3	6,637	-0.05%
2022/11/11	1.1	44.27	2	44.35	44.65	-1	6,548	-0.01%
2022/11/10	2	43.55	0	0.00	43.30	2	6,453	0.03%
2022/11/09	14.1	44.40	10	44.21	43.60	4.1	6,546	0.06%
2022/11/08	5	41.78	5	43.45	43.45	0	6,489	0.00%
2022/11/07	10.1	40.97	5	41.65	41.80	5.1	6,546	0.08%
2022/11/04	3.1	40.08	0	0.00	40.70	3.1	6,674	0.05%
2022/11/03	11.1	40.33	0	0.00	40.35	11.1	6,784	0.16%
2022/11/02	3.5	39.86	0	0.00	40.90	3.5	6,852	0.05%
2022/10/31	2	39.75	0	0.00	39.60	2	6,907	0.03%
2022/10/28	7.4	40.09	10	40.23	40.00	-2.7	6,976	-0.04%
2022/10/27	24.3	39.84	14	39.95	40.35	10.3	7,020	0.15%
2022/10/26	15	57.81	58	57.51	58.00	-43	6,861	-0.63%
2022/10/25	6	57.90	4	58.30	58.10	2	7,285	0.03%
2022/10/24	5	59.48	3	60.10	59.00	2	7,298	0.03%
2022/10/21	2	60.35	10.5	60.40	60.40	-8.5	7,271	-0.12%
2022/10/20	1	59.00	3	58.00	60.50	-2	7,414	-0.03%
2022/10/19	2	59.50	3	59.10	58.80	-1	7,709	-0.01%
2022/10/18	7	57.96	6	58.10	59.00	1	8,120	0.01%
2022/10/17	5	56.20	1.4	55.47	57.40	3.6	9,704	0.04%
2022/10/14	2	56.00	3	56.03	56.50	-1	9,729	-0.01%
2022/10/13	30.1	56.51	18	55.41	54.70	12.1	10,220	0.12%
2022/10/12	7.5	55.38	4	56.60	56.60	3.5	9,827	0.04%
2022/10/11	1	51.80	3	52.27	51.50	-2	9,732	-0.02%
2022/10/07	1	53.00	0	0.00	53.60	1	9,688	0.01%
2022/10/06	5.4	52.54	4	52.48	53.10	1.4	9,659	0.01%
2022/10/05	2	51.50	1	51.50	51.40	1	9,655	0.01%
2022/10/04	22	48.99	24	49.58	50.30	-2	9,677	-0.02%
2022/10/03	2	50.42	4	50.08	49.85	-2	9,596	-0.02%
2022/09/30	4.1	50.46	5	50.47	51.40	-1	9,546	-0.01%
2022/09/29	3	51.97	3	51.37	51.40	0	9,562	0.00%
2022/09/28	6.1	50.65	11	50.64	50.60	-4.9	9,600	-0.05%
2022/09/27	1	53.80	3	53.90	53.70	-2	9,542	-0.02%
2022/09/26	8.6	53.75	6	53.88	53.50	2.6	9,574	0.03%
2022/09/23	7	56.76	7.1	56.13	56.10	-0.1	9,574	0.00%
2022/09/22	2	56.50	0	0.00	56.50	2	9,599	0.02%
2022/09/20	4	58.78	0.3	59.10	58.90	3.7	9,553	0.04%
2022/09/19	2	58.40	3	58.40	58.00	-1	9,556	-0.01%
2022/09/14	4	58.95	0	0.00	59.00	4	9,595	0.04%
2022/09/13	2	60.70	2	60.50	60.70	0	9,604	0.00%
2022/09/12	9.2	60.36	3	60.27	60.30	6.2	9,658	0.06%
2022/09/08	6	58.55	3.2	59.71	60.30	2.8	9,752	0.03%
2022/09/07	1	58.40	0	0.00	58.00	1	9,759	0.01%
2022/09/06	3	59.73	7	59.90	60.00	-4	9,736	-0.04%
2022/09/05	3	59.80	0	0.00	59.90	3	9,788	0.03%
2022/09/02	6.1	59.71	0.1	60.20	59.20	6	9,859	0.06%
2022/09/01	4	60.97	3	61.67	61.30	1	9,779	0.01%
2022/08/30	6	63.33	3	63.20	63.40	3	9,714	0.03%
2022/08/29	1	62.60	0	62.80	62.80	1	9,725	0.01%
2022/08/26	5	64.16	2	63.50	64.30	3	9,730	0.03%
2022/08/25	1.2	62.93	0	0.00	62.70	1.2	9,704	0.01%
2022/08/24	0	0.00	3	62.33	62.60	-3	9,758	-0.03%
2022/08/23	1	61.90	0	0.00	61.80	1	9,953	0.01%
2022/08/22	6	62.92	2	63.15	63.20	4	10,007	0.04%
2022/08/19	1.5	62.87	1	62.80	63.00	0.5	10,012	0.00%
2022/08/18	2	62.60	2	62.80	63.00	0	10,003	0.00%
2022/08/17	1	63.30	1.1	63.50	63.30	-0.1	9,993	0.00%
2022/08/16	2.6	63.17	4	63.15	63.50	-1.4	9,996	-0.01%
2022/08/15	11	64.11	11	64.79	64.90	0	9,864	0.00%
2022/08/12	15	62.99	5	62.94	63.00	10	9,811	0.10%
2022/08/11	17.3	63.88	10	63.89	64.50	7.3	9,774	0.07%
2022/08/10	13	61.44	18.2	61.54	61.50	-5.2	9,669	-0.05%
2022/08/09	8	59.31	17	59.52	60.00	-9	9,575	-0.09%
2022/08/08	6	57.97	13	57.90	58.00	-7	9,580	-0.07%
2022/08/05	4	56.93	5	57.24	57.70	-1	9,675	-0.01%
2022/08/04	13.1	55.10	39	55.06	56.00	-25.9	9,803	-0.26%
2022/08/03	23	56.63	18	56.25	56.40	5	9,749	0.05%
2022/08/02	8	57.89	5.1	57.72	57.90	2.9	9,726	0.03%
2022/08/01	19	56.44	27.8	56.37	57.90	-8.8	9,782	-0.09%
2022/07/29	7.6	54.80	10.1	54.80	54.80	-2.5	9,333	-0.03%
2022/07/28	3	60.90	0	0.00	60.80	3	9,592	0.03%
2022/07/27	23	60.31	22.5	60.37	60.80	0.5	9,631	0.01%
2022/07/26	37.8	61.12	15	60.94	61.10	22.8	9,605	0.24%
2022/07/25	43.4	57.87	32.1	58.25	59.60	11.3	9,320	0.12%
2022/07/22	107.9	58.11	148.5	57.12	58.00	-40.6	9,034	-0.45%	大買/大賣/
2022/07/21	10.3	59.20	7.3	59.20	59.20	3	8,254	0.04%
2022/07/20	52.9	67.68	99	66.27	65.70	-46.1	8,214	-0.56%
2022/07/19	2	72.90	2.1	72.90	72.90	-0.1	7,723	0.00%
2022/07/18	0.1	72.70	0	0.00	72.80	0.1	7,758	0.00%
2022/07/15	1	71.00	0	0.00	70.90	1	7,754	0.01%
2022/07/14	5.1	70.72	0	0.00	71.30	5.1	7,784	0.07%
2022/07/13	1	70.60	7	71.09	71.20	-6	7,796	-0.08%
2022/07/12	0.2	69.80	0.1	69.60	69.10	0.1	7,877	0.00%
2022/07/11	1	69.40	1.9	69.69	69.40	-0.9	7,850	-0.01%
2022/07/08	2	71.30	2	71.50	70.90	0	7,817	0.00%
2022/07/07	6	69.45	26	70.40	71.00	-20	7,858	-0.25%
2022/07/06	6.1	69.94	0	0.00	69.90	6.1	8,040	0.08%
2022/07/05	1.6	71.61	5	70.94	71.40	-3.4	8,002	-0.04%
2022/07/04	6	71.17	1.3	70.67	71.40	4.7	7,999	0.06%
2022/07/01	15	70.95	1	72.80	70.30	14	8,025	0.17%
2022/06/30	0	0.00	1	74.00	73.40	-1	7,927	-0.01%
2022/06/29	1	74.90	0	0.00	74.80	1	7,915	0.01%
2022/06/28	1	74.61	2	74.55	74.80	-1	7,956	-0.01%
2022/06/27	4	75.08	12	75.38	75.50	-8	8,050	-0.10%
2022/06/24	0	0.00	14	74.65	74.50	-14	8,124	-0.17%
2022/06/23	2	71.85	2.4	72.43	72.70	-0.4	8,146	0.00%
2022/06/22	8	73.58	31	74.65	72.70	-23	8,246	-0.28%
2022/06/20	2	73.50	0	0.00	72.60	2	8,320	0.02%
2022/06/17	7	75.07	1	74.80	74.30	6	8,386	0.07%
2022/06/16	8.5	77.46	5	76.12	75.70	3.5	8,421	0.04%
2022/06/15	13	77.28	7.1	77.19	77.00	5.9	8,689	0.07%
2022/06/14	3	75.23	3	76.77	77.30	0	8,740	0.00%
2022/06/13	12.8	76.13	2	76.45	75.70	10.8	8,821	0.12%
2022/06/10	1	78.70	1	78.70	78.50	0	8,757	0.00%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	6	78.15	5.7	77.62	77.90	0.3	8,770	0.00%
2022/06/07	5.1	77.46	2	77.70	77.80	3.1	8,799	0.04%
2022/06/06	0	0.00	1	76.30	77.60	-1	8,844	-0.01%
2022/06/02	0.8	76.10	0.3	76.10	76.20	0.5	8,997	0.01%
2022/06/01	16.2	76.27	13.7	76.31	76.10	2.5	9,142	0.03%
2022/05/31	13.1	74.67	21	75.70	77.10	-7.9	9,138	-0.09%
2022/05/30	0	0.00	4	73.95	75.00	-4	9,004	-0.04%
2022/05/27	0	0.00	2	72.90	72.80	-2	8,955	-0.02%
2022/05/26	3	72.23	0	0.00	72.00	3	9,021	0.03%
2022/05/25	0	0.00	1	72.00	72.50	-1	9,173	-0.01%
2022/05/24	2.1	72.11	1	72.40	71.70	1.1	9,462	0.01%
2022/05/23	1	72.70	3.1	72.60	72.70	-2.1	9,605	-0.02%
2022/05/20	0.1	72.90	1	73.10	72.70	-0.9	9,745	-0.01%
2022/05/19	9	71.96	8	72.14	71.90	1	9,872	0.01%
2022/05/18	4	71.95	1.1	74.14	73.80	3	9,887	0.03%
2022/05/17	11	70.67	4	70.50	71.30	7	9,881	0.07%
2022/05/16	4.1	70.94	8.2	70.96	70.20	-4.1	9,838	-0.04%
2022/05/13	12.1	70.96	45	70.14	71.50	-32.9	9,759	-0.34%
2022/05/12	12.1	70.94	34	70.87	69.80	-21.9	9,667	-0.23%
2022/05/11	9.1	73.72	0	0.00	73.40	9.1	9,487	0.10%
2022/05/10	2	73.65	6	73.20	74.30	-4	9,478	-0.04%
2022/05/09	6	75.33	10.4	74.48	74.00	-4.4	9,401	-0.05%
2022/05/06	10.5	75.90	6	76.12	76.40	4.5	9,293	0.05%
2022/05/05	17.2	77.40	13.3	78.04	77.70	3.9	9,294	0.04%
2022/05/04	4	80.15	19	80.18	80.30	-15	8,937	-0.17%
2022/05/03	23	80.05	1	80.30	79.60	22	8,877	0.25%
2022/04/29	6.1	77.69	3	78.03	78.30	3.1	8,755	0.04%
2022/04/28	22	77.74	29.3	77.64	77.50	-7.3	8,743	-0.08%
2022/04/27	78.1	77.70	32.3	77.36	78.90	45.8	8,590	0.53%
2022/04/26	3	74.50	0.1	74.50	74.50	2.9	7,745	0.04%
2022/04/25	3.4	67.31	0.3	67.50	67.80	3.1	7,794	0.04%
2022/04/22	6.4	69.01	0.5	69.20	69.10	5.9	7,749	0.08%
2022/04/21	1.3	70.07	1	70.10	69.90	0.3	7,781	0.00%
2022/04/20	2.2	70.44	0.5	70.20	70.30	1.7	7,799	0.02%
2022/04/19	0	0.00	1	71.00	70.20	-1	7,905	-0.01%
2022/04/18	14.3	70.41	7	70.34	69.80	7.3	8,173	0.09%
2022/04/15	9.2	72.92	4.1	72.95	72.50	5	8,063	0.06%
2022/04/14	1.1	74.10	5	74.06	73.80	-3.9	8,033	-0.05%
2022/04/13	4	73.70	7	74.44	74.30	-3	8,065	-0.04%
2022/04/12	12.7	75.36	70	74.86	73.20	-57.3	8,002	-0.72%
2022/04/11	11.1	78.21	15.5	78.04	77.80	-4.4	7,785	-0.06%
2022/04/08	9	78.42	11	79.07	79.10	-2	7,767	-0.03%
2022/04/07	10.3	78.73	8	78.10	77.50	2.3	7,746	0.03%
2022/04/06	5	78.68	1	79.60	79.80	4	7,673	0.05%
2022/04/01	5.1	78.73	13	79.02	79.10	-7.9	7,626	-0.10%
2022/03/31	5.1	78.85	14.2	79.19	79.30	-9.1	7,628	-0.12%
2022/03/30	11	79.16	11	79.18	79.10	0	7,624	0.00%
2022/03/29	19.8	78.60	11	78.73	79.20	8.8	7,527	0.12%
2022/03/28	13	76.25	7.1	76.60	77.20	6	7,434	0.08%
2022/03/25	10	76.09	16.1	76.80	77.20	-6.1	7,414	-0.08%
2022/03/24	13	75.25	6	75.32	75.10	7	7,271	0.10%
2022/03/23	24	74.49	3	74.17	74.90	21	7,250	0.29%
2022/03/22	32	73.03	13	72.77	73.60	19	7,157	0.27%
2022/03/21	11	71.72	4	71.95	71.90	7	7,055	0.10%
2022/03/18	1	71.60	6	71.10	73.00	-5	6,990	-0.07%
2022/03/17	5	70.58	2	70.70	70.80	3	6,786	0.04%
2022/03/16	13	70.28	6	70.45	70.10	7	6,737	0.10%
2022/03/15	3	71.63	4	71.85	71.70	-1	6,594	-0.02%
2022/03/14	8	72.30	10	72.14	72.10	-2	6,578	-0.03%
2022/03/11	7.2	71.75	8	71.43	72.10	-0.9	6,614	-0.01%
2022/03/10	3	71.57	14.5	71.70	71.90	-11.5	6,630	-0.17%
2022/03/09	14.1	69.57	3	69.37	69.90	11.1	6,627	0.17%
2022/03/08	12.8	68.63	18	68.04	67.60	-5.2	6,590	-0.08%
2022/03/07	12.1	70.94	8	71.26	70.60	4.1	6,421	0.06%
2022/03/04	3	73.53	3	73.33	73.30	0	6,411	0.00%
2022/03/03	9	73.43	8	73.65	73.60	1	6,550	0.02%
2022/03/02	4	72.15	3	71.87	72.40	1	6,620	0.02%
2022/03/01	3	71.50	2.3	71.64	72.00	0.7	6,599	0.01%
2022/02/25	9.2	71.16	15	71.07	71.60	-5.8	6,532	-0.09%
2022/02/24	20	73.03	16	73.03	71.50	4	6,388	0.06%
2022/02/23	0.1	74.20	9.4	74.07	74.40	-9.3	6,141	-0.15%
2022/02/22	11	71.33	9	71.30	71.80	2	6,098	0.03%
2022/02/21	17	69.99	10.1	70.55	71.90	6.9	5,982	0.12%
2022/02/18	3	69.90	9	69.47	69.90	-6	5,863	-0.10%
2022/02/17	21.5	68.91	8	68.75	68.80	13.5	5,808	0.23%
2022/02/16	8	68.35	1	67.80	67.80	7	5,947	0.12%
2022/02/15	7.1	67.80	8.1	67.83	67.50	-1	6,047	-0.02%
2022/02/14	5	67.48	99	67.93	67.50	-94	6,087	-1.54%
2022/02/11	1	68.70	7	68.41	68.90	-6	6,110	-0.10%
2022/02/10	1	68.50	17.1	68.21	68.80	-16.1	6,203	-0.26%
2022/02/09	16.5	67.61	6	68.00	67.70	10.5	6,179	0.17%
2022/02/08	9	67.51	3	67.73	67.70	6	6,283	0.10%
2022/02/07	3	65.60	9	66.51	67.20	-6	6,266	-0.10%
2022/01/26	1	63.60	1	63.60	63.70	0	6,224	0.00%
2022/01/25	1	63.30	0	0.00	63.40	1	6,480	0.02%
2022/01/24	4	63.68	3	63.57	64.40	1	6,577	0.02%
2022/01/21	3	65.03	0	0.00	64.80	3	6,731	0.04%
2022/01/20	2.1	65.58	0	0.00	66.30	2.1	6,874	0.03%
2022/01/19	4.6	66.35	6	66.67	66.00	-1.4	7,402	-0.02%
2022/01/18	6.2	67.20	8	67.03	67.00	-1.8	7,750	-0.02%
2022/01/17	6.1	66.72	3	66.67	66.80	3.1	7,872	0.04%
2022/01/14	5.4	66.29	6	66.05	66.00	-0.6	8,057	-0.01%
2022/01/13	1.2	66.39	0	0.00	67.00	1.2	8,087	0.01%
2022/01/12	26.3	66.32	10	66.46	66.50	16.3	8,079	0.20%
2022/01/11	5.1	65.58	17	65.51	67.00	-11.9	7,972	-0.15%
2022/01/10	2.1	62.95	2	63.90	63.90	0.1	7,738	0.00%
2022/01/07	2	63.20	1	62.90	62.80	1	7,732	0.01%
2022/01/06	10.2	63.54	2	63.90	63.60	8.2	7,738	0.11%
2022/01/04	4	63.03	1.8	63.01	63.20	2.2	7,864	0.03%
2022/01/03	4	63.45	0	0.00	63.60	4	7,931	0.05%
2021/12/30	0.1	63.70	1	63.80	63.80	-0.9	7,940	-0.01%
2021/12/28	4	62.78	20	63.00	63.00	-16	8,085	-0.20%
2021/12/27	0.2	63.00	0	0.00	63.00	0.2	8,192	0.00%
2021/12/24	27.1	63.35	16	63.33	63.30	11.1	8,294	0.13%
2021/12/23	3	62.30	1	62.30	62.50	2	8,336	0.02%
2021/12/21	5	62.50	3	62.50	62.40	2	8,678	0.02%
2021/12/20	7.1	61.31	0	0.00	61.40	7.1	9,124	0.08%
2021/12/17	2	61.90	2	61.70	61.30	0	9,432	0.00%
2021/12/16	3.1	61.96	3	61.90	61.80	0.1	10,123	0.00%
2021/12/15	4	61.90	0.2	61.77	61.90	3.9	10,653	0.04%
2021/12/14	4	61.13	0	0.00	61.00	4	10,919	0.04%
2021/12/13	11.5	62.10	0	0.00	61.60	11.5	11,008	0.10%
2021/12/10	12.1	63.34	0	0.00	63.20	12.1	11,117	0.11%
2021/12/09	0	0.00	1.4	64.16	64.00	-1.4	11,358	-0.01%
2021/12/08	5.2	64.56	3	64.20	64.10	2.2	11,789	0.02%
2021/12/07	5	63.66	3	63.70	64.40	2	12,028	0.02%
2021/12/06	0.1	63.50	59.5	63.20	63.00	-59.4	12,160	-0.49%
2021/12/03	14.1	63.51	0.1	63.70	63.40	14	12,276	0.11%
2021/12/02	0.1	64.50	2.1	64.00	63.70	-2.1	12,428	-0.02%
2021/12/01	5	64.58	13	64.66	64.80	-8	12,676	-0.06%
2021/11/30	7.2	64.70	39	64.71	64.20	-31.8	12,675	-0.25%
2021/11/29	7.2	63.40	3	64.10	63.80	4.2	12,668	0.03%
2021/11/26	17.2	65.30	1.9	65.15	64.90	15.3	12,667	0.12%
2021/11/24	9.6	66.55	0.5	66.70	66.90	9.1	12,709	0.07%
2021/11/23	0	0.00	0.1	66.70	66.50	-0.1	12,738	0.00%
2021/11/22	2	66.60	4	67.00	66.70	-2	12,707	-0.02%
2021/11/19	45	67.13	0.2	68.50	67.10	44.8	12,660	0.35%
2021/11/18	1	68.50	5	68.90	68.70	-4	12,521	-0.03%
2021/11/17	4	68.73	13	68.41	68.90	-9	12,501	-0.07%
2021/11/16	8.3	68.87	0	0.00	68.50	8.3	12,484	0.07%
2021/11/15	13.2	69.29	26.5	68.86	69.00	-13.3	12,470	-0.11%
2021/11/12	18.2	67.15	41	68.11	68.50	-22.9	12,312	-0.19%
2021/11/11	2.2	66.89	1.4	66.56	66.70	0.8	12,278	0.01%
2021/11/10	4	67.28	12	67.08	66.80	-8	12,311	-0.06%
2021/11/09	0.1	66.60	17.1	67.40	67.50	-17.1	12,330	-0.14%
2021/11/08	2	67.80	3	67.47	67.50	-1	12,253	-0.01%
2021/11/05	8.5	67.13	16	67.03	67.00	-7.5	12,270	-0.06%
2021/11/04	21.1	69.53	2.2	68.48	68.50	18.9	12,132	0.16%
2021/11/03	1	69.20	7	69.52	69.60	-6	12,059	-0.05%
2021/11/02	15	68.45	4	69.43	68.20	11	11,962	0.09%
2021/11/01	10.2	71.01	16.2	70.72	70.90	-6	11,713	-0.05%
2021/10/29	43	71.43	42	70.89	70.90	1	11,593	0.01%
2021/10/28	27	69.51	11	70.02	69.90	16	11,409	0.14%
2021/10/27	27.1	69.33	14	69.40	69.90	13.1	11,209	0.12%
2021/10/26	17	65.19	26	65.69	67.20	-9	10,637	-0.08%
2021/10/25	18.1	61.44	21	61.56	61.90	-3	10,289	-0.03%
2021/10/22	17	60.02	18.1	60.15	60.80	-1.1	10,202	-0.01%
2021/10/21	3	58.40	12	57.97	58.20	-9	10,106	-0.09%
2021/10/18	6	56.33	6	56.23	56.40	0	10,314	0.00%
2021/10/15	4	55.08	4	54.95	55.20	0	10,382	0.00%
2021/10/14	5	54.88	3	54.70	54.50	2	10,443	0.02%
2021/10/13	2.1	54.51	3	54.27	54.80	-0.9	10,588	-0.01%
2021/10/12	3	55.24	0.2	55.90	55.30	2.8	10,583	0.03%
2021/10/08	0	0.00	3	56.93	56.80	-3	10,518	-0.03%
2021/10/07	13	56.14	7	56.17	56.40	6	10,529	0.06%
2021/10/06	8.7	56.07	8	55.65	55.30	0.7	10,674	0.01%
2021/10/05	10	55.33	3	55.37	56.00	7	10,724	0.07%
2021/10/04	8.2	55.79	7	55.54	55.30	1.2	10,856	0.01%
2021/10/01	12	56.30	0.3	56.10	56.00	11.7	11,058	0.11%
2021/09/30	8	57.76	4	57.50	57.40	4	11,098	0.04%
2021/09/29	21.1	57.41	10	57.87	57.40	11.1	11,014	0.10%
2021/09/28	11	57.12	10	57.67	57.90	1	10,929	0.01%
2021/09/27	36.9	57.03	13.6	56.28	56.10	23.3	10,701	0.22%
2021/09/24	52.1	60.67	17	60.19	59.80	35.1	10,230	0.34%
2021/09/23	103.2	61.08	26	61.35	61.10	77.2	9,950	0.78%	大買/
2021/09/22	24.5	82.48	28.6	79.97	82.30	-4.1	9,324	-0.04%
2021/09/17	8	84.31	32	84.46	85.00	-24	9,002	-0.27%
2021/09/16	13	85.06	5	84.00	83.90	8	8,754	0.09%
2021/09/15	3	83.77	7.4	84.30	84.60	-4.4	8,643	-0.05%
2021/09/14	12	82.02	10	81.41	83.50	2	8,435	0.02%
2021/09/13	9.1	82.03	8.2	81.96	81.50	0.9	8,187	0.01%
2021/09/10	11	79.98	2.2	80.25	81.20	8.8	7,808	0.11%
2021/09/09	3	75.97	8.1	75.64	78.50	-5.1	7,588	-0.07%
2021/09/08	30.1	75.14	4.1	74.98	75.10	26	7,397	0.35%
2021/09/07	1.3	75.08	7.3	75.59	76.10	-6	7,242	-0.08%
2021/09/06	13.1	73.19	4.1	73.91	73.60	9	7,053	0.13%
2021/09/03	2	70.05	1	69.90	69.90	1	6,790	0.01%
2021/09/02	6	70.37	8.4	70.10	69.40	-2.4	6,743	-0.04%
2021/09/01	7.5	70.79	3	71.63	71.30	4.5	6,592	0.07%
2021/08/31	2	68.15	6	68.57	69.30	-4	6,396	-0.06%
2021/08/30	2.1	67.45	0.1	67.30	67.60	2	6,261	0.03%
2021/08/27	4.1	65.92	10	66.53	66.90	-5.9	6,208	-0.10%
2021/08/26	3	65.37	0	0.00	65.30	3	6,145	0.05%
2021/08/25	3	65.20	0.1	65.30	65.40	2.9	6,158	0.05%
2021/08/24	0	0.00	4	64.75	64.80	-4	6,142	-0.07%
2021/08/23	0	0.00	3	64.47	64.80	-3	6,169	-0.05%
2021/08/20	3	63.10	0	0.00	63.00	3	6,168	0.05%
2021/08/19	6	64.37	6	63.63	63.60	0	6,197	0.00%
2021/08/18	7	64.96	4	63.73	65.40	3	6,155	0.05%
2021/08/17	12.1	64.31	4	64.83	63.50	8.1	6,094	0.13%
2021/08/16	5	65.80	3	66.13	65.90	2	6,041	0.03%
2021/08/13	13	67.20	0.1	67.90	67.80	12.9	5,959	0.22%
2021/08/12	4	66.30	3	66.77	67.00	1	5,897	0.02%
2021/08/11	2	65.40	12	65.34	65.30	-10	5,920	-0.17%
2021/08/10	2	64.80	11	65.07	64.50	-9	5,951	-0.15%
2021/08/09	4	64.18	0	0.00	64.90	4	6,139	0.07%
2021/08/06	2	64.70	3	64.70	64.70	-1	6,274	-0.02%
2021/08/05	2	64.90	1	64.70	64.70	1	6,402	0.02%
2021/08/04	1	64.70	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	64.10	1	64.20	64.30	0	6,917	0.00%
2021/07/29	2	62.10	0	0.00	62.20	2	7,027	0.03%
2021/07/28	3	61.57	41	60.00	61.40	-38	7,070	-0.54%
2021/07/27	17.1	63.44	2	62.85	62.10	15.1	7,230	0.21%
2021/07/26	0	0.00	2	64.85	64.80	-2	7,176	-0.03%
2021/07/23	4	65.75	0	0.00	66.40	4	7,135	0.06%
2021/07/22	8.1	65.12	2	64.60	65.00	6.1	6,977	0.09%
2021/07/21	6	65.17	49	66.01	65.10	-43	6,938	-0.62%
2021/07/20	2.1	65.61	7	65.60	65.80	-4.9	6,906	-0.07%
2021/07/19	0.1	67.20	12	67.12	66.60	-11.9	6,888	-0.17%
2021/07/16	15.4	64.91	11	64.75	65.60	4.4	6,921	0.06%
2021/07/15	2	64.30	1	64.50	64.80	1	6,945	0.01%
2021/07/14	7	63.17	10.1	63.10	63.30	-3.1	6,955	-0.04%
2021/07/13	11	65.02	2.1	64.30	64.00	8.9	7,001	0.13%
2021/07/12	11.1	64.92	2.4	64.86	65.40	8.7	6,962	0.12%
2021/07/09	12	62.97	16.1	62.43	62.90	-4.1	6,865	-0.06%
2021/07/08	7	62.24	15	62.07	62.90	-8	6,744	-0.12%
2021/07/07	5.1	58.39	13.9	58.77	59.10	-8.8	6,524	-0.13%
2021/07/06	0	0.00	3	57.03	56.80	-3	6,403	-0.05%
2021/07/05	2	56.75	0	0.00	56.70	2	6,492	0.03%
2021/07/02	2	56.55	1.2	56.53	56.40	0.8	6,586	0.01%
2021/07/01	1	56.40	40	57.00	56.60	-39	6,649	-0.59%
2021/06/30	3	56.60	1	56.30	56.60	2	6,742	0.03%
2021/06/29	12.1	56.55	1	57.00	56.70	11.1	6,807	0.16%
2021/06/28	5.1	57.46	8	57.19	57.60	-2.9	6,848	-0.04%
2021/06/25	0	0.00	10	54.61	54.80	-10	6,779	-0.15%
2021/06/24	0	0.00	1	54.40	54.20	-1	7,383	-0.01%
2021/06/22	1	53.90	1	54.00	53.80	0	7,489	0.00%
2021/06/21	2	53.80	2	53.85	53.90	0	7,565	0.00%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	11	53.21	3	53.17	53.20	8	7,575	0.11%
2021/06/16	10	53.47	1.2	53.44	53.40	8.9	7,669	0.12%
2021/06/15	3.2	53.59	0	0.00	53.70	3.2	7,756	0.04%
2021/06/11	11	53.15	0	0.00	53.20	11	7,884	0.14%
2021/06/10	1	52.30	0	0.00	52.30	1	7,938	0.01%
2021/06/09	1	52.30	1	52.20	52.10	0	7,982	0.00%
2021/06/08	6	52.20	0	0.00	52.30	6	8,079	0.07%
2021/06/07	3.1	51.68	4	51.50	52.20	-0.9	8,253	-0.01%
2021/06/04	3	52.40	2	52.35	52.50	1	8,346	0.01%
2021/06/03	2	52.60	1	52.70	52.70	1	8,488	0.01%
2021/06/02	1	52.40	3	52.37	52.50	-2	8,578	-0.02%
2021/06/01	0.5	52.40	0	0.00	52.50	0.5	8,588	0.01%
2021/05/31	10	52.68	3	52.47	52.50	7	8,689	0.08%
2021/05/28	4	52.38	6	52.40	52.40	-2	8,738	-0.02%
2021/05/27	0	0.00	6	51.60	52.00	-6	8,795	-0.07%
2021/05/26	0	0.00	0.1	51.80	51.80	-0.1	8,838	0.00%
2021/05/25	1	51.80	1	51.70	51.70	0	8,879	0.00%
2021/05/24	1	51.20	3	51.37	51.50	-2	8,946	-0.02%
2021/05/21	4	51.33	6	51.48	51.70	-2	9,023	-0.02%
2021/05/20	1	51.20	0	0.00	51.00	1	9,068	0.01%
2021/05/19	6	51.40	3	51.30	51.20	3	9,040	0.03%
2021/05/18	4	50.03	0	0.00	51.00	4	9,037	0.04%
2021/05/17	10.1	49.04	22	49.11	48.45	-11.9	8,988	-0.13%
2021/05/14	2	50.90	0	0.00	51.00	2	8,783	0.02%
2021/05/13	2	50.00	10	50.29	49.85	-8	8,642	-0.09%
2021/05/12	9.1	50.79	8.1	51.35	50.20	1	8,526	0.01%
2021/05/11	2	53.00	8.2	54.26	53.80	-6.2	8,165	-0.08%
2021/05/10	1.6	53.81	3	54.33	54.60	-1.4	7,961	-0.02%
2021/05/07	1	53.30	0	0.00	53.50	1	7,907	0.01%
2021/05/06	5	53.34	2	53.20	53.00	3	7,904	0.04%
2021/05/05	1	52.50	0	0.00	52.50	1	7,852	0.01%
2021/05/04	8	53.16	10.8	52.11	52.20	-2.8	7,773	-0.04%
2021/05/03	0	0.00	30	53.30	53.10	-30	7,497	-0.40%
2021/04/29	1	53.40	2	53.30	53.10	-1	7,427	-0.01%
2021/04/28	3	53.73	1	53.60	53.70	2	7,378	0.03%
2021/04/27	17.1	53.88	6.3	53.87	54.10	10.8	7,421	0.15%
2021/04/26	7	54.03	6	54.22	54.30	1	7,393	0.01%
2021/04/23	5.2	52.56	57	52.59	53.20	-51.8	7,335	-0.71%
2021/04/22	1	54.30	2	53.40	52.70	-1	7,311	-0.01%
2021/04/21	2	53.90	4	53.50	54.10	-2	7,133	-0.03%
2021/04/20	4	52.90	1.3	52.74	53.10	2.8	7,055	0.04%
2021/04/19	8.3	52.93	1.3	52.53	53.10	7	7,025	0.10%
2021/04/16	4	51.10	7	50.46	51.40	-3	6,894	-0.04%
2021/04/15	1	50.00	5	50.26	50.10	-4	6,783	-0.06%
2021/04/14	4	49.58	34	49.58	49.55	-30	6,728	-0.45%
2021/04/13	2	50.10	0	0.00	49.85	2	6,716	0.03%
2021/04/12	1	49.85	50	49.85	49.95	-49	6,649	-0.74%
2021/04/09	4.2	49.40	23	49.31	49.45	-18.8	6,629	-0.28%
2021/04/08	6.2	49.93	23	50.09	49.80	-16.8	6,544	-0.26%
2021/04/07	25	49.95	7.4	50.00	50.00	17.6	6,455	0.27%
2021/04/06	5	49.81	15	49.96	50.00	-10	6,395	-0.16%
2021/04/01	4	49.56	14.1	49.66	49.60	-10.1	6,285	-0.16%
2021/03/31	41	49.44	19.2	49.45	49.50	21.8	6,175	0.35%
2021/03/30	3.1	48.50	14	48.67	48.90	-10.9	6,036	-0.18%
2021/03/29	73.2	49.54	25.2	48.91	48.85	48	5,902	0.81%
2021/03/26	6	45.50	1	45.30	45.75	5	5,279	0.09%
2021/03/24	1	44.65	0	0.00	44.40	1	5,136	0.02%
2021/03/23	2	44.85	2	45.15	45.20	0	5,052	0.00%
2021/03/22	3.1	44.73	7	44.40	44.85	-3.9	5,014	-0.08%
2021/03/19	2.1	44.16	11	44.27	44.55	-8.9	4,970	-0.18%
2021/03/18	2	44.95	13	44.96	45.15	-11	4,895	-0.22%
2021/03/17	2	44.98	7.4	45.20	45.30	-5.4	4,839	-0.11%
2021/03/16	5	44.36	17	44.21	44.40	-12	4,730	-0.25%
2021/03/15	10.2	43.32	7	43.31	43.75	3.2	4,852	0.07%
2021/03/12	14	43.38	2	43.28	43.30	12	4,930	0.24%
2021/03/11	46	44.17	8.1	44.08	43.80	37.9	4,909	0.77%
2021/03/10	8	43.99	25.2	43.83	43.85	-17.2	4,774	-0.36%
2021/03/09	25	43.18	4.5	43.21	43.50	20.5	4,695	0.44%
2021/03/08	2	42.50	8	42.51	42.75	-6	4,623	-0.13%
2021/03/05	2	41.95	18	42.01	42.15	-16	4,621	-0.35%
2021/03/04	2	42.18	8	42.33	42.20	-6	4,853	-0.12%
2021/03/03	0.2	41.90	1	42.10	42.05	-0.8	4,788	-0.02%
2021/03/02	0	0.00	11	42.14	41.60	-11	4,714	-0.23%
2021/02/26	0	0.00	11	41.62	41.70	-11	4,687	-0.23%
2021/02/25	3.1	41.58	0	0.00	41.65	3.1	4,612	0.07%
2021/02/24	15	42.03	4	41.78	41.45	11	4,608	0.24%
2021/02/23	2	41.68	7.2	41.56	41.75	-5.2	4,563	-0.11%
2021/02/22	11	41.11	1	41.25	41.20	10	4,583	0.22%
2021/02/19	0	0.00	2	40.58	40.90	-2	4,526	-0.04%
2021/02/18	1.1	40.85	4	40.84	40.90	-3	4,534	-0.07%
2021/02/17	2	39.98	3	40.25	40.20	-1	4,507	-0.02%
2021/02/05	1	39.50	1	39.50	39.50	0	4,506	0.00%
2021/02/04	2	39.03	0	0.00	39.45	2	4,576	0.04%
2021/02/03	2	39.35	0	0.00	39.10	2	4,711	0.04%
2021/02/02	0	0.00	5	39.40	39.25	-5	4,806	-0.10%
2021/02/01	6	38.68	0	0.00	38.80	6	4,840	0.12%
2021/01/29	7.1	38.97	0	0.00	38.75	7.1	4,864	0.15%
2021/01/28	15	39.19	0	0.00	39.25	15	4,838	0.31%
2021/01/26	6	39.62	0	0.00	39.50	6	4,866	0.12%
2021/01/25	9	39.56	0.2	39.70	39.70	8.8	4,884	0.18%
2021/01/22	15	39.38	2	39.40	39.60	13	4,948	0.26%
2021/01/20	1.3	39.78	10	39.55	39.35	-8.7	5,139	-0.17%
2021/01/19	3	40.02	0	0.00	40.00	3	5,446	0.06%
2021/01/18	2	40.10	0	0.00	40.20	2	5,425	0.04%
2021/01/15	13	40.48	0	0.00	40.25	13	5,380	0.24%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/13	8	40.65	0	0.00	40.70	8	5,365	0.15%
2021/01/12	1	40.70	11.7	40.45	40.50	-10.7	5,374	-0.20%
2021/01/11	1	40.60	0	0.00	40.65	1	5,350	0.02%
2021/01/08	3	40.35	4	40.40	40.35	-1	5,361	-0.02%
2021/01/07	0	0.00	0.4	40.40	40.25	-0.4	5,373	-0.01%
2021/01/06	9	40.28	2	40.35	40.20	7	5,376	0.13%
2021/01/05	0	0.00	0.1	40.85	40.70	-0.1	5,327	0.00%
2021/01/04	1	40.75	1	40.80	40.70	0	5,346	0.00%
2020/12/30	2	40.73	1	40.80	40.75	1	5,371	0.02%
2020/12/29	1	40.65	55	40.59	40.60	-54	5,378	-1.00%
2020/12/28	2	40.50	62	40.50	40.55	-60	5,409	-1.11%
2020/12/25	19	40.65	2	40.65	40.60	17	5,433	0.31%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	4	40.44	0	0.00	40.25	4	5,545	0.07%
2020/12/21	0	0.00	10	40.38	40.60	-10	5,573	-0.18%
2020/12/18	0	0.00	4	40.60	40.60	-4	5,583	-0.07%
2020/12/17	0	0.00	3	40.80	40.75	-3	5,590	-0.05%
2020/12/16	0	0.00	0.7	40.60	40.75	-0.7	5,582	-0.01%
2020/12/15	0	0.00	18	40.50	40.45	-18	5,575	-0.32%
2020/12/14	2	40.50	2	40.60	40.45	0	5,559	0.00%
2020/12/11	5	40.41	3	40.62	40.55	2	5,568	0.04%
2020/12/10	11.2	40.31	0	0.00	40.35	11.2	5,520	0.20%
2020/12/09	11.2	40.20	10	40.27	40.40	1.2	5,490	0.02%
2020/12/08	11	41.34	0	0.00	41.20	11	5,326	0.21%
2020/12/07	0	0.00	14.2	41.76	41.75	-14.2	5,223	-0.27%
2020/12/04	4	41.50	0	0.00	41.55	4	5,175	0.08%
2020/12/02	5	41.50	0	0.00	41.25	5	5,134	0.10%
2020/12/01	9.1	41.72	2	41.70	41.65	7.1	5,124	0.14%
2020/11/30	9	41.92	36	41.98	42.05	-27	5,073	-0.53%
2020/11/27	1	41.00	6.2	41.34	41.35	-5.2	4,872	-0.11%
2020/11/26	2	40.90	8	41.00	41.00	-6	4,964	-0.12%
2020/11/25	7.1	41.03	0	0.00	40.80	7.1	5,174	0.14%
2020/11/24	9.1	41.11	0.1	41.15	41.00	8.9	5,340	0.17%
2020/11/23	13.1	41.38	1	41.40	41.30	12.1	5,495	0.22%
2020/11/20	11	41.28	1	41.35	41.40	10	5,501	0.18%
2020/11/19	9	41.44	8.2	41.49	41.40	0.8	5,590	0.01%
2020/11/18	0	0.00	2	40.90	40.95	-2	5,553	-0.04%
2020/11/17	4.3	40.85	2	40.88	40.85	2.3	5,622	0.04%
2020/11/16	2	40.95	4	40.84	40.80	-2	5,871	-0.03%
2020/11/13	7	40.63	0	0.00	40.70	7	6,573	0.11%
2020/11/12	4	41.11	2	41.05	40.85	2	6,742	0.03%
2020/11/11	8	41.28	4	41.18	41.40	4	6,913	0.06%
2020/11/10	4	40.41	0	0.00	40.65	4	6,835	0.06%
2020/11/09	2	40.20	3	40.35	40.20	-1	6,776	-0.01%
2020/11/05	30	40.35	2	40.45	40.25	28	6,780	0.41%
2020/11/04	3	39.88	6	40.10	40.00	-3	6,756	-0.04%
2020/11/02	5.1	39.65	6	39.69	39.70	-0.9	6,788	-0.01%
2020/10/30	10	39.84	0	0.00	39.50	10	6,796	0.15%
2020/10/29	2	40.08	3	39.85	40.05	-1	6,757	-0.01%
2020/10/28	15	40.87	4	40.75	40.55	11	6,752	0.16%
2020/10/27	8	40.83	21.5	40.54	41.05	-13.5	6,679	-0.20%
2020/10/26	3	38.78	0	0.00	38.75	3	6,324	0.05%
2020/10/21	0	0.00	10	38.60	38.55	-10	6,530	-0.15%
2020/10/20	1	38.70	1	38.75	38.50	0	6,543	0.00%
2020/10/16	2	38.25	0	0.00	38.20	2	6,513	0.03%
2020/10/15	11.1	38.91	1	38.60	38.55	10.1	6,509	0.15%
2020/10/14	9	38.95	11.5	38.91	38.95	-2.5	6,508	-0.04%
2020/10/13	10	38.85	21	38.90	38.95	-11	6,644	-0.17%
2020/10/12	11	39.18	11	39.35	38.85	0	6,755	0.00%
2020/10/08	24	39.53	1	39.65	39.30	23	6,856	0.34%
2020/10/07	16	39.92	18	40.04	39.75	-2	6,888	-0.03%
2020/10/06	28.2	39.87	10	39.73	39.90	18.2	6,927	0.26%
2020/10/05	3	39.20	5	39.09	39.25	-2	6,954	-0.03%
2020/09/30	7.5	38.84	3	38.95	38.90	4.5	6,943	0.06%
2020/09/29	9	38.84	40	38.80	38.85	-31	6,951	-0.45%
2020/09/28	3	39.60	1	39.50	39.40	2	6,890	0.03%
2020/09/25	5	39.38	0	0.00	39.30	5	6,921	0.07%
2020/09/24	4	39.40	10.2	39.85	39.40	-6.2	6,959	-0.09%
2020/09/23	0	0.00	3	40.35	40.20	-3	7,020	-0.04%
2020/09/21	0	0.00	10	41.75	41.40	-10	7,034	-0.14%
2020/09/18	0	0.00	0.7	41.70	41.70	-0.7	7,052	-0.01%
2020/09/17	1	41.50	1	41.60	41.50	0	7,064	0.00%
2020/09/16	0	0.00	20	41.70	41.65	-20	7,082	-0.28%
2020/09/14	13	41.50	0	0.00	41.55	13	7,072	0.18%
2020/09/11	0	0.00	10	41.34	41.30	-10	7,096	-0.14%
2020/09/10	6	41.10	7	41.26	41.10	-1	7,073	-0.01%
2020/09/09	10	40.80	19	41.06	41.40	-9	7,137	-0.13%
2020/09/08	0	0.00	36	41.70	41.40	-36	7,177	-0.50%
2020/09/07	2	41.75	5	41.82	41.45	-3	7,272	-0.04%
2020/09/04	2	41.45	2	41.30	41.50	0	7,403	0.00%
2020/09/03	0	0.00	5	41.65	41.80	-5	7,475	-0.07%
2020/09/02	4	41.45	22	41.69	41.45	-18	7,464	-0.24%
2020/09/01	53	42.25	5	42.26	41.85	48	7,474	0.64%
2020/08/31	8	42.73	26	43.16	43.20	-18	7,377	-0.24%
2020/08/28	36.2	41.29	9	42.27	42.20	27.2	7,189	0.38%
2020/08/27	33	40.00	21	40.14	40.05	12	7,080	0.17%
2020/08/26	75	39.14	2	39.25	39.35	73	6,946	1.05%
2020/08/25	4	39.08	5	39.18	39.00	-1	6,912	-0.01%
2020/08/24	5	37.99	2	37.78	37.85	3	6,825	0.04%
2020/08/21	10	38.30	1	38.15	38.25	9	6,772	0.13%
2020/08/20	57	37.61	16	38.42	37.45	41	6,713	0.61%
2020/08/19	78	38.23	58.4	38.36	39.05	19.6	6,444	0.30%
2020/08/18	14	54.66	4	54.80	54.70	10	5,689	0.18%
2020/08/17	6	53.97	2	53.70	54.40	4	5,504	0.07%
2020/08/14	10	52.76	0	0.00	53.10	10	5,306	0.19%
2020/08/13	2	53.25	1	53.00	53.40	1	5,255	0.02%
2020/08/12	2	52.65	1	52.90	53.00	1	5,247	0.02%
2020/08/11	2	53.30	5	52.94	52.70	-3	5,238	-0.06%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/07	0	0.00	2	52.90	53.00	-2	5,258	-0.04%
2020/08/06	2	53.50	4	53.35	53.40	-2	5,230	-0.04%
2020/08/05	2	53.00	1	52.50	53.00	1	5,195	0.02%
2020/08/03	3	51.97	0	0.00	52.20	3	5,146	0.06%
2020/07/31	13	51.02	7	51.10	50.80	6	5,063	0.12%
2020/07/30	1	50.10	9	49.40	50.10	-8	5,001	-0.16%
2020/07/29	7.1	49.66	5	49.53	49.50	2.1	4,963	0.04%
2020/07/28	1	46.65	1	47.20	47.00	0	4,892	0.00%
2020/07/27	42	46.81	42	46.90	46.40	0	4,893	0.00%
2020/07/24	40	48.62	6	49.05	48.50	34	4,848	0.70%
2020/07/23	20	49.68	0	0.00	49.45	20	4,880	0.41%
2020/07/22	4	49.85	2	50.20	49.90	2	4,941	0.04%
2020/07/20	1	49.00	0	0.00	48.95	1	4,914	0.02%
2020/07/17	6	50.31	1	49.50	49.55	5	4,874	0.10%
2020/07/16	17	51.38	1	51.60	51.20	16	4,761	0.34%
2020/07/15	3	54.13	1	53.80	53.80	2	4,637	0.04%
2020/07/14	1	53.70	3	53.90	54.00	-2	4,523	-0.04%
2020/07/13	1.3	53.58	70	53.66	53.60	-68.7	4,460	-1.54%
2020/07/10	2	53.40	20	53.90	53.00	-18	4,428	-0.41%
2020/07/09	2	54.60	0	0.00	54.30	2	4,373	0.05%
2020/07/08	6	54.30	0.6	54.20	54.60	5.4	4,335	0.12%
2020/07/07	3	53.80	0	0.00	54.20	3	4,296	0.07%
2020/07/06	1.2	53.97	10	54.10	54.10	-8.8	4,287	-0.21%
2020/07/03	1	53.40	1	53.10	53.50	0	4,273	0.00%
2020/07/02	5	54.10	2	53.90	54.00	3	4,302	0.07%
2020/07/01	0	0.00	2	51.50	51.70	-2	4,350	-0.05%
2020/06/30	6	50.60	0	0.00	51.10	6	4,565	0.13%
2020/06/24	3	50.67	2	50.70	50.60	1	4,515	0.02%
2020/06/23	4	50.30	1	50.40	50.60	3	4,522	0.07%
2020/06/22	1	50.30	24	50.38	50.50	-23	4,536	-0.51%
2020/06/19	1	50.10	1	50.50	50.20	0	4,583	0.00%
2020/06/18	4	49.80	4	50.40	50.30	0	4,597	0.00%
2020/06/17	2.5	49.89	0.2	49.85	49.85	2.3	4,584	0.05%
2020/06/16	12	50.29	1	50.20	50.20	11	4,617	0.24%
2020/06/15	3	50.05	4	50.05	49.95	-1	4,641	-0.02%
2020/06/12	42	49.40	11	49.00	49.80	31	4,626	0.67%
2020/06/11	17	50.27	10	50.29	50.10	7	4,573	0.15%
2020/06/10	7	50.26	3	50.97	51.40	4	4,436	0.09%
2020/06/09	10	49.48	3	49.50	49.40	7	4,373	0.16%
2020/06/08	11.5	49.33	0.8	49.45	49.60	10.7	4,375	0.24%
2020/06/05	6	48.70	1	48.65	48.75	5	4,314	0.12%
2020/06/04	0	0.00	6	48.30	48.20	-6	4,284	-0.14%
2020/06/03	1	48.50	2	48.00	48.30	-1	4,290	-0.02%
2020/06/02	8	46.39	19	46.52	47.30	-11	4,169	-0.26%
2020/06/01	6	46.13	0.2	46.05	46.05	5.8	4,098	0.14%
2020/05/29	1	45.60	0	0.00	45.70	1	4,059	0.02%
2020/05/28	2	45.60	1	46.20	45.75	1	3,998	0.03%
2020/05/27	0	0.00	3	46.05	46.10	-3	3,962	-0.08%
2020/05/26	0	0.00	2	45.70	45.75	-2	3,934	-0.05%
2020/05/25	3	45.00	1	45.05	45.30	2	3,901	0.05%
2020/05/22	7	45.44	0	0.00	45.00	7	3,892	0.18%
2020/05/21	7	45.71	1	45.80	45.80	6	3,845	0.16%
2020/05/20	2	45.05	0	0.00	45.00	2	3,794	0.05%
2020/05/19	2	45.15	10	44.93	45.25	-8	3,756	-0.21%
2020/05/18	1	44.55	2	44.65	44.65	-1	3,691	-0.03%
2020/05/15	2	44.65	1	44.70	44.35	1	3,640	0.03%
2020/05/14	0	0.00	2	43.75	43.65	-2	3,569	-0.06%
2020/05/13	1	43.85	0	0.00	44.10	1	3,538	0.03%
2020/05/12	2	44.00	0.2	44.00	43.85	1.8	3,524	0.05%
2020/05/11	1	44.35	2	44.20	44.30	-1	3,489	-0.03%
2020/05/08	19.3	44.07	0	0.00	43.95	19.3	3,459	0.56%
2020/05/07	6	43.80	0	0.00	43.90	6	3,446	0.17%
2020/05/06	11	43.60	0	0.00	43.55	11	3,443	0.32%
2020/05/05	5	43.77	5	43.80	43.80	0	3,424	0.00%
2020/05/04	0	0.00	3	43.82	43.75	-3	3,409	-0.09%
2020/04/30	3	44.63	2	44.65	44.60	1	3,406	0.03%
2020/04/29	8.2	44.77	3	44.67	44.65	5.2	3,369	0.15%
2020/04/28	9	43.19	16	43.57	43.95	-7	3,313	-0.21%
2020/04/27	22.2	42.47	19	42.76	42.75	3.2	3,294	0.10%
2020/04/17	1	42.00	0	0.00	41.80	1	3,106	0.03%
2020/04/16	2	41.65	4	41.61	41.95	-2	3,052	-0.07%
2020/04/15	2	42.05	2	42.08	41.95	0	3,021	0.00%
2020/04/14	0	0.00	7	41.39	41.65	-7	2,977	-0.24%
2020/04/09	5	41.48	0	0.00	41.30	5	2,923	0.17%
2020/04/07	9	41.64	6	41.57	41.30	3	2,832	0.11%
2020/04/06	16	41.94	0	0.00	41.95	16	2,735	0.58%
2020/04/01	17	41.99	0	0.00	42.00	17	2,553	0.67%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/27	0	0.00	1	34.85	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	1	32.65	33.40	-1	2,631	-0.04%
2020/03/20	1	31.75	0	0.00	31.20	1	2,635	0.04%
2020/03/19	2	31.05	1	30.75	30.10	1	2,616	0.04%
2020/03/18	1	33.85	0	0.00	33.40	1	2,512	0.04%
2020/03/17	1	34.00	0	0.00	34.05	1	2,453	0.04%
2020/03/16	0	0.00	1	36.00	35.90	-1	2,400	-0.04%
2020/03/13	1	35.65	0	0.00	37.45	1	2,383	0.04%
2020/03/11	0	0.00	3	40.97	40.70	-3	2,278	-0.13%
2020/03/09	2	40.40	0	0.00	40.30	2	2,273	0.09%
2020/03/02	0	0.00	2	41.60	41.15	-2	2,277	-0.09%
2020/02/27	1	41.60	0	0.00	41.05	1	2,323	0.04%
2020/02/26	1	41.50	0	0.00	41.55	1	2,321	0.04%
2020/02/25	3	41.65	0	0.00	41.75	3	2,344	0.13%
2020/02/13	5	42.85	0	0.00	42.75	5	2,708	0.18%
2020/02/07	5	42.30	0	0.00	42.10	5	2,780	0.18%
2020/02/04	5	41.70	0	0.00	41.70	5	2,775	0.18%
2020/01/31	5	42.80	0	0.00	42.45	5	2,736	0.18%
2020/01/30	5	43.41	0	0.00	42.10	5	2,738	0.18%
2020/01/15	1	45.20	4.6	45.01	45.10	-3.6	2,781	-0.13%
2020/01/14	0	0.00	1	45.55	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	1	44.75	0	0.00	44.95	1	2,826	0.04%
2019/12/27	1	45.35	1	45.40	45.40	0	2,945	0.00%
2019/12/24	2	44.10	1	44.40	44.70	1	2,909	0.03%
2019/12/23	1	43.90	2	44.70	43.90	-1	2,739	-0.04%
2019/12/20	6	44.60	4	44.21	43.90	2	2,586	0.08%
2019/12/19	3	44.27	10.4	44.11	44.30	-7.4	2,435	-0.31%
2019/12/18	3	44.98	0	0.00	44.90	3	2,377	0.13%
2019/12/17	6	45.55	0	0.00	45.60	6	2,336	0.26%
2019/12/16	4	46.15	0	0.00	45.80	4	2,299	0.17%
2019/12/12	2	45.48	0	0.00	45.55	2	2,231	0.09%
2019/12/11	2	45.53	0	0.00	45.50	2	2,220	0.09%
2019/12/05	6	45.99	0	0.00	45.85	6	2,159	0.28%
2019/12/03	0	0.00	1	45.75	46.35	-1	2,115	-0.05%
2019/11/28	1	46.55	0	0.00	46.35	1	2,073	0.05%
2019/11/26	3	46.73	0	0.00	46.25	3	2,046	0.15%
2019/11/22	1	46.85	0	0.00	46.45	1	1,992	0.05%
2019/11/20	0	0.00	1	46.90	47.00	-1	1,955	-0.05%
2019/11/15	0	0.00	2	48.10	48.15	-2	1,869	-0.11%
2019/11/14	2	47.80	7.9	48.28	48.30	-5.9	1,824	-0.32%
2019/11/13	0	0.00	1	45.60	45.80	-1	1,658	-0.06%
2019/11/12	0	0.00	0.2	46.50	46.70	-0.2	1,703	-0.01%
2019/11/11	0	0.00	1	46.55	46.75	-1	1,759	-0.06%
2019/11/08	1	47.80	0	0.00	47.35	1	1,751	0.06%
2019/11/07	1	47.50	0	0.00	47.45	1	1,768	0.06%
2019/11/06	0	0.00	10	47.00	47.45	-10	1,752	-0.57%
2019/11/01	0	0.00	10	46.45	46.50	-10	1,738	-0.58%
2019/10/24	0	0.00	1	46.60	46.75	-1	1,682	-0.06%
2019/10/23	1	45.95	1	45.95	45.95	0	1,629	0.00%
2019/10/22	10	45.25	14	45.54	45.25	-4	1,598	-0.25%
2019/10/17	1	44.55	0	0.00	45.30	1	1,529	0.07%
2019/10/16	0	0.00	4	44.63	44.45	-4	1,472	-0.27%
2019/10/15	2	44.15	0	0.00	44.30	2	1,464	0.14%
2019/10/09	5	43.40	0	0.00	43.35	5	1,432	0.35%
2019/10/08	3	43.35	3	43.57	43.60	0	1,423	0.00%
2019/10/07	0	0.00	3	42.93	42.95	-3	1,396	-0.21%
2019/10/04	2	42.00	0	0.00	42.25	2	1,366	0.15%
2019/10/02	0	0.00	3	42.10	42.15	-3	1,382	-0.22%
2019/10/01	2	42.00	0	0.00	42.05	2	1,406	0.14%
2019/09/27	1	41.50	0	0.00	41.50	1	1,438	0.07%
2019/09/26	2	42.05	0	0.00	41.85	2	1,442	0.14%
2019/09/19	3	42.95	0	0.00	42.60	3	1,463	0.20%
2019/09/18	1	42.80	0	0.00	43.15	1	1,595	0.06%
2019/09/17	0	0.00	2	43.45	43.45	-2	1,722	-0.12%
2019/09/16	0.4	43.35	2	43.40	43.45	-1.6	1,866	-0.09%
2019/09/10	1	42.90	0	0.00	43.00	1	1,990	0.05%
2019/09/06	1	42.90	0	0.00	42.90	1	2,004	0.05%
2019/08/27	2	42.23	0	0.00	41.80	2	2,060	0.10%
2019/08/20	0	0.00	3	42.80	42.50	-3	2,063	-0.15%
2019/08/19	2	42.85	0	0.00	43.05	2	2,052	0.10%
2019/08/16	0	0.00	2	43.50	43.20	-2	2,045	-0.10%
2019/08/15	2	43.40	0	0.00	43.40	2	2,022	0.10%
2019/08/14	0	0.00	2	43.05	42.75	-2	1,953	-0.10%
2019/08/12	1	42.40	0	0.00	42.40	1	1,881	0.05%
2019/08/05	0	0.00	0.3	40.20	40.00	-0.3	1,920	-0.01%
2019/08/02	3	40.40	0	0.00	40.35	3	1,920	0.16%
2019/07/30	2	41.80	0	0.00	41.50	2	1,962	0.10%
2019/07/26	0.3	41.90	0	0.00	41.90	0.3	1,967	0.01%
2019/07/23	2	42.05	0	0.00	41.70	2	1,963	0.10%
2019/07/18	6	41.47	1	41.35	41.60	5	1,987	0.25%
2019/07/08	1	42.35	0	0.00	42.50	1	2,145	0.05%
2019/07/05	2	42.85	0	0.00	42.85	2	2,166	0.09%
2019/07/04	1	44.55	5	44.43	44.55	-4	2,199	-0.18%
2019/07/03	1	43.90	9	44.22	44.25	-8	2,199	-0.36%
2019/06/27	4	45.23	6	45.50	44.80	-2	2,290	-0.09%
2019/06/26	0	0.00	1	45.40	45.30	-1	2,392	-0.04%
2019/06/25	0	0.00	1	46.25	46.25	-1	2,402	-0.04%
2019/06/21	0	0.00	2	44.70	44.40	-2	2,139	-0.09%
2019/06/19	0	0.00	1	43.20	43.65	-1	1,965	-0.05%
2019/06/18	1	42.40	3	42.40	42.45	-2	1,891	-0.11%
2019/06/13	1	41.60	0	0.00	41.45	1	1,904	0.05%
2019/06/12	3	42.20	1	42.00	42.20	2	1,923	0.10%
2019/06/11	0	0.00	2	42.10	42.20	-2	1,914	-0.10%
2019/06/05	1	41.30	1	41.10	40.90	0	1,907	0.00%
2019/05/21	0	0.00	1.4	40.78	40.75	-1.4	1,887	-0.08%
2019/05/16	2	41.25	0	0.00	40.30	2	1,910	0.10%
2019/05/13	0	0.00	5	40.25	39.60	-5	1,847	-0.27%
2019/05/10	0.8	40.50	0	0.00	40.45	0.8	1,834	0.04%
2019/05/09	1	40.25	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.05	1	41.05	40.90	0	1,814	0.00%
2019/05/02	5	42.49	2	42.58	42.30	3	1,797	0.17%
2019/04/30	3.2	42.12	2	42.28	42.40	1.2	1,792	0.07%
2019/04/26	1	41.70	0	0.00	41.65	1	1,777	0.06%
2019/04/19	1	42.50	1	42.80	42.75	0	1,732	0.00%
2019/04/18	1	41.80	1	41.75	41.75	0	1,696	0.00%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/12	1	43.95	0	0.00	43.80	1	1,574	0.06%
2019/04/11	5	43.54	3	43.50	43.50	2	1,579	0.13%
2019/04/10	3.4	43.82	0	0.00	43.95	3.4	1,548	0.22%
2019/04/09	2	44.18	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	44.63	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2	45.05	0	0.00	45.05	2	1,400	0.14%
2019/04/02	1	45.95	0	0.00	45.60	1	1,376	0.07%
2019/04/01	2	46.13	0	0.00	45.80	2	1,361	0.15%
2019/03/29	2	45.28	0	0.00	46.60	2	1,337	0.15%
2019/03/28	3	46.57	0	0.00	46.60	3	1,231	0.24%
2019/03/22	1	48.30	1	48.45	48.25	0	1,209	0.00%
2019/03/18	10	48.35	0	0.00	48.55	10	1,184	0.84%
2019/03/15	1	47.10	1	47.95	47.95	0	1,154	0.00%
2019/03/11	0.3	47.15	0	0.00	47.10	0.3	1,157	0.03%
2019/03/07	0	0.00	1	48.50	48.50	-1	1,223	-0.08%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/20	0.2	48.00	0	0.00	48.10	0.2	1,227	0.01%
2019/02/19	0	0.00	1	47.80	47.85	-1	1,212	-0.08%
2019/01/28	1	46.30	0	0.00	46.45	1	1,196	0.08%
2019/01/25	1	46.25	0	0.00	46.30	1	1,207	0.08%
2019/01/17	1	46.60	0	0.00	46.60	1	1,279	0.08%
2019/01/16	2.4	46.79	0	0.00	46.50	2.4	1,287	0.19%
2019/01/10	0	0.00	3	46.97	47.00	-3	1,343	-0.22%
2019/01/09	3	46.90	0	0.00	46.95	3	1,367	0.22%
2018/12/20	0	0.00	2	45.10	44.90	-2	2,244	-0.09%
2018/12/17	0	0.00	1	47.15	47.15	-1	2,385	-0.04%
2018/12/14	0.2	47.25	0	0.00	47.25	0.2	2,400	0.01%
2018/12/12	0.1	47.40	0	0.00	47.45	0.1	2,507	0.00%
2018/12/06	0	0.00	0.7	47.30	47.20	-0.7	2,643	-0.03%
2018/12/05	10	48.10	10	48.45	48.50	0	2,663	0.00%
2018/12/03	0.2	48.55	0	0.00	48.55	0.2	2,660	0.01%
2018/11/20	0.3	47.35	0	0.00	47.45	0.3	2,711	0.01%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/15	0.2	45.85	0	0.00	45.85	0.2	2,841	0.01%
2018/11/13	1	44.65	0	0.00	44.60	1	2,896	0.03%
2018/10/30	1	41.85	0	0.00	41.95	1	3,054	0.03%
2018/10/24	1	43.50	0	0.00	43.50	1	3,242	0.03%
2018/10/18	0	0.00	1	44.75	44.35	-1	3,332	-0.03%
2018/10/16	1	45.30	0	0.00	44.80	1	3,318	0.03%
2018/10/15	1	45.70	0	0.00	45.50	1	3,301	0.03%
2018/10/11	0.1	45.50	4	47.45	45.40	-3.9	3,248	-0.12%
2018/10/09	0.1	50.40	2.7	50.73	50.40	-2.6	3,134	-0.08%
2018/10/08	0	0.00	1.4	51.06	50.50	-1.4	3,142	-0.05%
2018/09/26	0.4	35.50	0	0.00	35.75	0.4	3,086	0.01%
2018/09/25	1	35.70	13	35.63	35.95	-12	3,035	-0.40%
2018/09/21	0.2	34.90	0	0.00	35.15	0.2	2,902	0.01%
2018/09/19	0	0.00	11	35.44	35.30	-11	2,877	-0.38%
2018/09/18	0	0.00	2	35.30	35.35	-2	2,873	-0.07%
2018/09/17	3	34.85	2	35.10	35.20	1	2,866	0.03%
2018/09/14	0	0.00	2	35.00	35.05	-2	2,836	-0.07%
2018/09/13	0	0.00	1	34.40	34.80	-1	2,776	-0.04%
2018/09/11	0	0.00	1	33.20	33.80	-1	2,758	-0.04%
2018/09/10	0	0.00	50	33.30	33.15	-50	2,820	-1.77%
2018/09/06	0	0.00	1	33.65	33.80	-1	2,880	-0.03%
2018/09/05	2	33.83	1	33.80	33.75	1	2,908	0.03%
2018/09/03	1	34.00	1	34.15	34.10	0	2,918	0.00%
2018/08/29	3	34.32	0	0.00	34.50	3	3,008	0.10%
2018/08/27	0.2	34.10	5	34.14	34.10	-4.8	3,138	-0.15%
2018/08/24	0	0.00	10	34.46	34.30	-10	3,172	-0.32%
2018/08/23	0	0.00	0.4	34.40	34.50	-0.4	3,259	-0.01%
2018/08/22	3	34.35	11	34.40	34.40	-8	3,302	-0.24%
2018/08/21	4	34.43	0	0.00	34.45	4	3,316	0.12%
2018/08/17	1.2	34.38	0	0.00	34.30	1.2	3,336	0.04%
2018/08/16	0	0.00	1	34.20	34.30	-1	3,333	-0.03%
2018/08/15	7	34.35	7	34.45	34.30	0	3,299	0.00%
2018/08/14	1	33.85	1	33.95	34.00	0	3,240	0.00%
2018/08/13	5	33.58	0	0.00	33.40	5	3,246	0.15%
2018/08/09	56	33.66	50	34.35	33.70	6	3,259	0.18%
2018/08/08	0.1	34.30	2	34.50	34.35	-1.9	3,257	-0.06%
2018/08/06	0	0.00	1	34.30	34.20	-1	3,289	-0.03%
2018/08/01	52	33.60	53.4	34.09	33.70	-1.4	3,259	-0.04%
2018/07/24	0	0.00	1	33.30	33.55	-1	3,296	-0.03%
2018/07/23	2	33.05	0	0.00	33.00	2	3,290	0.06%
2018/07/20	0	0.00	0.2	34.85	34.90	-0.2	3,248	-0.01%
2018/07/19	0	0.00	2	35.00	34.90	-2	3,211	-0.06%
2018/07/18	0	0.00	1	35.00	35.00	-1	3,209	-0.03%
2018/07/17	0	0.00	3	34.98	35.00	-3	3,197	-0.09%
2018/07/13	0	0.00	2	35.15	35.20	-2	3,289	-0.06%
2018/07/10	1	34.70	0	0.00	34.70	1	3,540	0.03%
2018/07/09	0.1	34.40	1	34.05	34.50	-0.9	3,609	-0.02%
2018/07/05	1	33.80	0	0.00	33.80	1	3,893	0.03%
2018/06/28	0	0.00	1	34.60	34.75	-1	4,195	-0.02%
2018/06/27	2	34.78	0	0.00	34.70	2	4,224	0.05%
2018/06/26	1	34.90	13	35.05	35.05	-12	4,254	-0.28%
2018/06/21	0	0.00	1	36.00	36.00	-1	4,742	-0.02%
2018/06/20	0.1	35.75	0	0.00	35.85	0.1	4,803	0.00%
2018/06/19	0	0.00	6	35.66	35.60	-6	4,845	-0.12%
2018/06/15	51.2	35.73	42	36.03	36.20	9.2	4,892	0.19%
2018/06/14	38	35.50	39	35.87	35.70	-1	4,821	-0.02%
2018/06/13	20.2	35.75	20	36.05	35.80	0.2	4,796	0.00%
2018/06/12	16	36.10	15	36.51	36.15	1	4,798	0.02%
2018/06/11	0	0.00	10	36.65	36.40	-10	4,823	-0.21%
2018/06/07	0.2	36.85	0	0.00	36.95	0.2	4,839	0.00%
2018/06/06	2	37.05	8	37.06	37.15	-6	4,844	-0.12%
2018/06/05	0	0.00	1	36.65	36.75	-1	4,780	-0.02%
2018/06/04	0	0.00	7	36.32	36.45	-7	4,801	-0.15%
2018/05/29	1	35.70	0	0.00	35.65	1	4,747	0.02%
2018/05/28	0	0.00	1	35.85	35.70	-1	4,756	-0.02%
2018/05/23	0	0.00	0.2	35.65	35.70	-0.2	4,811	0.00%
2018/05/22	0	0.00	1	36.05	35.80	-1	4,844	-0.02%
2018/05/16	12	35.89	0	0.00	35.80	12	4,922	0.24%
2018/05/15	2	35.65	0	0.00	35.60	2	4,940	0.04%
2018/05/14	0	0.00	25	35.71	35.85	-25	5,091	-0.49%
2018/05/04	0	0.00	1	35.30	35.10	-1	5,199	-0.02%
2018/05/03	3	35.53	0	0.00	35.50	3	5,208	0.06%
2018/05/02	1	35.90	1	36.05	36.00	0	5,291	0.00%
2018/04/27	1	35.50	0	0.00	35.55	1	5,298	0.02%
2018/04/26	0	0.00	2	35.60	35.45	-2	5,322	-0.04%
2018/04/25	0	0.00	0.4	35.85	35.85	-0.4	5,332	-0.01%
2018/04/20	0	0.00	2	36.40	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	5	36.19	36.25	-5	5,352	-0.09%
2018/04/18	1	36.10	2	36.10	36.00	-1	5,335	-0.02%
2018/04/17	10	35.43	4	35.50	35.60	6	5,330	0.11%
2018/04/16	1	36.40	3	36.55	36.50	-2	5,231	-0.04%
2018/04/12	8.1	36.51	8	36.23	36.20	0.1	5,221	0.00%
2018/04/11	3	35.75	0	0.00	35.80	3	5,124	0.06%
2018/04/10	20	35.77	0	0.00	35.60	20	5,051	0.40%
2018/04/09	2	35.23	6	35.33	35.40	-4	4,957	-0.08%
2018/04/03	0.1	34.05	0	0.00	34.15	0.1	4,786	0.00%
2018/03/31	2	34.35	2	34.28	34.10	0	4,784	0.00%
2018/03/29	2	34.35	1	34.30	34.30	1	4,727	0.02%
2018/03/28	15	34.39	6.4	34.43	34.45	8.6	4,707	0.18%
2018/03/27	3	35.57	2.2	35.72	34.55	0.8	4,635	0.02%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/21	1	34.40	30	34.40	34.35	-29	3,971	-0.73%
2018/03/19	0	0.00	10	33.80	33.90	-10	3,880	-0.26%
2018/03/15	0	0.00	37	33.77	33.90	-37	3,810	-0.97%
2018/03/14	1	33.40	1	33.60	33.40	0	3,735	0.00%
2018/03/13	0	0.00	3.4	33.54	33.55	-3.4	3,726	-0.09%
2018/03/12	0	0.00	1	33.70	33.70	-1	3,719	-0.03%
2018/03/09	1	33.25	0	0.00	33.25	1	3,724	0.03%
2018/03/08	2	33.53	3	33.72	33.35	-1	3,730	-0.03%
2018/03/07	2	32.95	6	33.24	33.20	-4	3,665	-0.11%
2018/03/02	0	0.00	1	32.50	32.40	-1	3,639	-0.03%
2018/03/01	0	0.00	5	32.18	32.50	-5	3,660	-0.14%
2018/02/27	3	32.15	2	32.50	32.15	1	3,672	0.03%
2018/02/26	1	32.80	14	32.80	32.80	-13	3,680	-0.35%
2018/02/23	1	32.45	1	32.45	32.25	0	3,682	0.00%
2018/02/21	3	31.55	0	0.00	31.65	3	4,040	0.07%
2018/02/12	11	30.70	0	0.00	30.95	11	4,479	0.25%
2018/02/09	2	30.75	0	0.00	30.70	2	4,500	0.04%
2018/02/08	1	30.70	0	0.00	30.70	1	4,450	0.02%
2018/02/07	4	30.89	0	0.00	30.85	4	4,550	0.09%
2018/02/06	11	30.40	0	0.00	30.70	11	4,537	0.24%
2018/02/05	1	32.45	0	0.00	32.45	1	4,464	0.02%
2018/02/01	10	33.25	0	0.00	33.10	10	4,478	0.22%
2018/01/31	0.1	33.30	3.2	32.97	33.45	-3.1	4,616	-0.07%
2018/01/30	0	0.00	1	33.15	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	80	33.60	33.65	-80	4,610	-1.74%
2018/01/26	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/25	0	0.00	10	34.00	33.95	-10	4,586	-0.22%
2018/01/23	1	33.70	1.2	33.33	33.35	-0.2	4,566	0.00%
2018/01/17	0	0.00	1	33.80	33.80	-1	4,614	-0.02%
2018/01/16	2	33.65	0.2	33.75	33.95	1.8	4,600	0.04%
2018/01/15	0	0.00	2.1	33.59	33.65	-2.1	4,564	-0.05%
2018/01/11	11.2	33.55	4	33.36	33.35	7.2	4,519	0.16%
2018/01/10	1	33.30	0	0.00	33.30	1	4,495	0.02%
2018/01/09	11	33.21	0	0.00	33.30	11	4,468	0.25%
2018/01/08	49	33.23	12.4	33.33	33.30	36.6	4,471	0.82%
2018/01/04	0	0.00	7	32.57	32.55	-7	4,335	-0.16%
2018/01/03	0	0.00	7	32.32	32.40	-7	4,313	-0.16%