潤泰全 (2915)-群益金鼎-嘉義券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
65.7
漲跌
▼2.2
漲幅
-3.24%
成交量
11,847張
產業
上市貿易百貨類股
741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

潤泰全 (2915)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/23	2	66.20	0	0.00	65.70	2	5,260	0.04%
2024/05/22	2	67.65	1	68.10	67.90	1	5,098	0.02%
2024/05/21	2	68.30	12	68.41	67.80	-10	5,034	-0.20%
2024/05/20	15	69.73	11.4	69.67	68.70	3.6	4,930	0.07%
2024/05/17	12.9	71.48	11.3	72.19	70.70	1.6	4,760	0.03%
2024/05/16	23	72.52	2	74.50	72.10	21	4,542	0.46%
2024/05/15	5	73.22	18	73.73	73.20	-13	4,294	-0.30%
2024/05/14	13	68.35	1.3	68.03	68.20	11.7	3,836	0.30%
2024/05/13	13.5	65.33	36	66.66	69.60	-22.5	3,435	-0.65%
2024/05/10	2.5	62.82	0	0.00	63.30	2.5	2,980	0.08%
2024/05/09	2.2	62.29	0	0.00	61.90	2.2	2,902	0.08%
2024/05/08	3.2	62.27	1	62.30	62.60	2.2	2,873	0.08%
2024/05/07	5.3	62.96	4	63.25	63.00	1.3	2,812	0.05%
2024/05/06	0.4	63.60	4	63.90	63.70	-3.6	2,761	-0.13%
2024/05/03	5	62.92	4	63.65	62.60	1	2,682	0.04%
2024/05/02	5	63.40	44	62.14	63.60	-39	2,583	-1.51%
2024/04/30	18	60.86	2	61.50	60.20	16	2,289	0.70%
2024/04/29	3	61.00	7	60.90	61.10	-4	2,258	-0.18%
2024/04/26	2	59.85	19	60.20	60.10	-17	2,223	-0.76%
2024/04/25	3	59.60	4	60.20	59.90	-1	2,209	-0.05%
2024/04/24	5	59.98	1	59.70	59.60	4	2,201	0.18%
2024/04/23	2	59.90	0	0.00	59.80	2	2,228	0.09%
2024/04/22	2	60.15	4	60.38	60.00	-2	2,260	-0.09%
2024/04/19	3	59.43	0	0.00	59.60	3	2,216	0.14%
2024/04/18	0	0.00	6	59.22	60.00	-6	2,202	-0.27%
2024/04/17	2	58.60	0	0.00	58.60	2	2,198	0.09%
2024/04/16	1	59.10	0	0.00	58.40	1	2,188	0.05%
2024/04/15	0	0.00	1	59.60	59.70	-1	2,155	-0.05%
2024/04/12	2	59.50	0	0.00	59.30	2	2,166	0.09%
2024/04/10	0	0.00	2	60.20	60.30	-2	2,168	-0.09%
2024/04/09	2	59.75	0	0.00	59.90	2	2,194	0.09%
2024/04/08	2	59.25	0	0.00	59.30	2	2,262	0.09%
2024/04/03	1	59.70	0	0.00	59.60	1	2,297	0.04%
2024/04/02	1	60.00	10	59.90	59.90	-9	2,339	-0.38%
2024/04/01	2	59.80	0	0.00	60.30	2	2,359	0.08%
2024/03/28	0	0.00	2	59.70	59.60	-2	2,361	-0.08%
2024/03/27	3	59.37	0	0.00	59.40	3	2,371	0.13%
2024/03/26	0	0.00	2	59.10	59.00	-2	2,383	-0.08%
2024/03/22	3	58.70	20	58.60	59.00	-17	2,438	-0.70%
2024/03/21	1	58.90	1	58.70	58.80	0	2,460	0.00%
2024/03/20	5	58.16	20	58.13	57.80	-15	2,629	-0.57%
2024/03/19	8	58.40	0	0.00	58.20	8	2,641	0.30%
2024/03/15	1	59.00	23	59.10	59.20	-22	2,652	-0.83%
2024/03/14	4	59.28	0	0.00	59.60	4	2,577	0.16%
2024/03/13	0	0.00	1	61.00	61.20	-1	2,512	-0.04%
2024/03/11	1	60.70	4	61.28	60.80	-3	2,537	-0.12%
2024/03/08	1	59.10	5	59.20	59.30	-4	2,500	-0.16%
2024/03/06	0	0.00	1	60.00	60.00	-1	2,523	-0.04%
2024/03/05	0	0.00	1	59.60	59.50	-1	2,560	-0.04%
2024/03/04	1	59.10	4	59.10	59.10	-3	2,569	-0.12%
2024/03/01	0	59.40	0	0.00	59.50	0	2,552	0.00%
2024/02/29	3	59.10	0.1	59.10	59.20	2.9	2,556	0.11%
2024/02/27	0	0.00	4	59.50	59.50	-4	2,533	-0.16%
2024/02/26	8	60.20	4	60.18	60.20	4	2,514	0.16%
2024/02/23	3	60.20	1	60.20	60.20	2	2,534	0.08%
2024/02/21	0	0.00	1	60.70	60.70	-1	2,629	-0.04%
2024/02/20	4	60.75	0	0.00	60.70	4	2,651	0.15%
2024/02/19	2	61.10	3	60.93	61.10	-1	2,695	-0.04%
2024/02/16	6	60.00	1	60.20	60.40	5	2,858	0.17%
2024/02/15	5	60.04	0	0.00	60.20	5	3,005	0.17%
2024/02/05	0	0.00	1	60.20	60.40	-1	2,996	-0.03%
2024/02/02	2	60.65	0	0.00	60.50	2	2,989	0.07%
2024/02/01	0	0.00	1	60.70	60.90	-1	2,985	-0.03%
2024/01/31	1	60.30	1	60.20	60.10	0	2,982	0.00%
2024/01/30	1	61.10	0	0.00	60.40	1	2,967	0.03%
2024/01/26	0	0.00	0.4	61.30	61.10	-0.4	2,962	-0.02%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	4	60.95	0	0.00	60.50	4	2,979	0.13%
2024/01/23	1	60.20	1	60.10	60.20	0	2,989	0.00%
2024/01/22	2	60.30	1	60.20	60.10	1	2,978	0.03%
2024/01/19	2	60.40	1	60.50	60.30	1	2,970	0.03%
2024/01/18	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/17	3	61.07	2	60.80	60.10	1	2,954	0.03%
2024/01/16	7	61.66	1	61.40	61.10	6	2,902	0.21%
2024/01/15	5	62.32	1	62.50	62.20	4	2,852	0.14%
2024/01/12	15.5	62.22	0	0.00	62.00	15.5	2,872	0.54%
2024/01/11	8	62.59	0	0.00	62.60	8	2,883	0.28%
2024/01/10	3	63.13	1	63.00	62.90	2	2,970	0.07%
2024/01/09	0	0.00	1	63.30	63.00	-1	2,973	-0.03%
2024/01/08	1	63.30	0	0.00	63.20	1	2,961	0.03%
2024/01/05	3	63.80	0	0.00	63.70	3	2,938	0.10%
2024/01/04	2	64.50	0	0.00	63.80	2	2,930	0.07%
2024/01/03	5.5	64.52	0	0.00	64.50	5.5	2,926	0.19%
2024/01/02	1	64.10	1	65.10	64.90	0	2,881	0.00%
2023/12/29	5	63.90	1	64.30	64.30	4	2,801	0.14%
2023/12/27	18	63.77	1	63.90	63.50	17	2,750	0.62%
2023/12/26	1.1	62.94	11	63.39	63.40	-9.9	2,721	-0.36%
2023/12/25	0	0.00	1	62.90	62.80	-1	2,719	-0.04%
2023/12/22	1	62.60	0	0.00	62.60	1	2,713	0.04%
2023/12/21	0	0.00	1.1	62.70	62.50	-1.1	2,701	-0.04%
2023/12/20	1	62.60	1	62.70	62.60	0	2,688	0.00%
2023/12/19	1	62.90	0	0.00	62.60	1	2,667	0.04%
2023/12/18	5	63.40	3	63.70	63.60	2	2,641	0.08%
2023/12/15	0	0.00	2	63.35	63.10	-2	2,638	-0.08%
2023/12/14	0	0.00	16	63.28	62.70	-16	2,470	-0.65%
2023/12/13	3	62.07	1	62.40	62.00	2	2,421	0.08%
2023/12/12	9	62.37	0	0.00	62.40	9	2,424	0.37%
2023/12/11	0	0.00	2	63.40	63.50	-2	2,352	-0.08%
2023/12/08	6	63.33	0	0.00	63.10	6	2,347	0.26%
2023/12/07	2	63.95	0	0.00	63.70	2	2,338	0.09%
2023/12/05	0	0.00	5	63.60	63.70	-5	2,257	-0.22%
2023/12/04	0	0.00	3	63.80	63.90	-3	2,232	-0.13%
2023/12/01	3	62.63	0	0.00	62.70	3	2,201	0.14%
2023/11/30	0	0.00	4	62.08	63.00	-4	2,181	-0.18%
2023/11/29	0	0.00	2	62.00	61.50	-2	2,132	-0.09%
2023/11/28	0	0.00	11	61.23	61.50	-11	2,111	-0.52%
2023/11/27	15	61.10	2	61.70	61.10	13	2,104	0.62%
2023/11/23	0	0.00	20	61.56	61.90	-20	2,147	-0.93%
2023/11/22	3	61.37	1	61.60	61.30	2	2,142	0.09%
2023/11/21	0	0.00	3	61.67	61.60	-3	2,133	-0.14%
2023/11/20	9	61.83	0	0.00	61.50	9	2,102	0.43%
2023/11/17	1	63.30	6	63.63	63.30	-5	2,026	-0.25%
2023/11/16	15	64.37	0	0.00	64.00	15	2,018	0.74%
2023/11/15	3	63.47	6	64.13	64.80	-3	2,009	-0.15%
2023/11/14	5	60.86	5	61.40	62.30	0	1,838	0.00%
2023/11/08	0	0.00	2	59.10	58.80	-2	1,791	-0.11%
2023/11/02	5	58.00	1	57.70	57.90	4	1,920	0.21%
2023/11/01	2	56.60	0	0.00	56.60	2	1,920	0.10%
2023/10/31	4	56.90	2	57.00	57.20	2	1,919	0.10%
2023/10/23	0	0.00	1	57.70	57.30	-1	2,001	-0.05%
2023/10/20	1	56.90	0	0.00	57.70	1	2,020	0.05%
2023/10/19	0	0.00	6	58.50	58.00	-6	2,050	-0.29%
2023/10/04	0	0.00	1	58.40	58.20	-1	2,112	-0.05%
2023/10/03	1	59.20	0	0.00	59.20	1	2,109	0.05%
2023/09/28	10	58.80	0	0.00	58.80	10	2,136	0.47%
2023/09/20	4	60.10	1	60.20	60.50	3	2,219	0.14%
2023/09/19	1	60.20	0	0.00	60.80	1	2,185	0.05%
2023/09/18	0	0.00	1	60.20	60.30	-1	2,180	-0.05%
2023/09/15	0	0.00	0.1	60.60	60.00	-0.1	2,205	0.00%
2023/09/14	0	0.00	0.1	60.60	60.50	-0.1	2,187	0.00%
2023/09/12	3	60.70	0	0.00	60.70	3	2,250	0.13%
2023/09/07	0	0.00	8	60.50	60.80	-8	2,293	-0.35%
2023/09/06	6.9	61.35	0	0.00	61.20	6.9	2,312	0.30%
2023/08/31	0	0.00	1	62.30	62.30	-1	2,414	-0.04%
2023/08/30	1	61.90	1	62.10	62.00	0	2,532	0.00%
2023/08/29	0	0.00	2	62.05	62.30	-2	2,537	-0.08%
2023/08/22	2	59.70	0	0.00	59.70	2	2,494	0.08%
2023/08/16	1	59.80	0	0.00	60.20	1	2,440	0.04%
2023/08/14	1	61.10	1	60.60	60.80	0	2,437	0.00%
2023/08/11	0	0.00	2	61.35	61.30	-2	2,411	-0.08%
2023/08/10	2	59.70	0	0.00	60.10	2	2,394	0.08%
2023/08/09	3	61.87	0	0.00	61.80	3	2,443	0.12%
2023/08/08	1	62.00	0	0.00	62.20	1	2,391	0.04%
2023/08/02	0	0.00	1	62.30	62.50	-1	2,421	-0.04%
2023/07/28	1	61.50	0	0.00	61.70	1	2,397	0.04%
2023/07/27	0	0.00	1	62.00	62.10	-1	2,392	-0.04%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	0	0.00	1	61.30	61.30	-1	2,419	-0.04%
2023/07/21	0	0.00	1	61.40	61.70	-1	2,424	-0.04%
2023/07/20	1	63.10	1	63.00	62.50	0	2,483	0.00%
2023/07/19	0	0.00	2	61.70	60.80	-2	2,503	-0.08%
2023/07/17	0	0.00	2	61.30	61.40	-2	2,506	-0.08%
2023/07/14	0	0.00	1	61.00	61.40	-1	2,522	-0.04%
2023/07/10	0	0.00	1	62.20	61.50	-1	2,568	-0.04%
2023/07/07	0.1	60.20	0	0.00	60.60	0.1	2,588	0.00%
2023/06/29	0	0.00	1	61.10	60.40	-1	2,569	-0.04%
2023/06/28	0	0.00	2	59.70	60.80	-2	2,579	-0.08%
2023/06/27	0	0.00	2	59.70	59.50	-2	2,582	-0.08%
2023/06/26	1	58.70	0	0.00	59.10	1	2,604	0.04%
2023/06/21	2	59.15	1	58.70	58.70	1	2,638	0.04%
2023/06/19	7	59.77	0	0.00	59.80	7	2,647	0.26%
2023/06/09	5	61.10	0	0.00	61.10	5	3,130	0.16%
2023/06/08	0	0.00	5	61.40	61.10	-5	3,131	-0.16%
2023/06/07	8	61.10	1	60.80	61.40	7	3,131	0.22%
2023/06/06	11	60.89	0	0.00	60.90	11	3,097	0.36%
2023/06/05	30	60.28	11	59.35	60.50	19	3,067	0.62%
2023/06/02	0	0.00	2	57.70	57.30	-2	2,955	-0.07%
2023/05/31	0	0.00	5	56.82	57.00	-5	2,965	-0.17%
2023/05/29	0	0.00	13	56.40	56.40	-13	3,006	-0.43%
2023/05/26	1	56.00	0	0.00	55.90	1	3,012	0.03%
2023/05/25	1	56.40	0	0.00	56.50	1	2,995	0.03%
2023/05/24	0	0.00	1	57.40	57.30	-1	2,992	-0.03%
2023/05/22	0	0.00	2	56.85	57.00	-2	2,997	-0.07%
2023/05/19	1	56.00	0	0.00	56.10	1	2,997	0.03%
2023/05/18	0	0.00	1	56.60	56.10	-1	3,012	-0.03%
2023/05/15	3	55.67	0	0.00	54.70	3	3,008	0.10%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	1	57.00	0	0.00	56.70	1	2,945	0.03%
2023/05/08	0	0.00	0	58.30	58.50	0	2,929	0.00%
2023/05/05	1	58.10	0	0.00	58.00	1	2,922	0.03%
2023/05/03	1	57.80	0	0.00	57.70	1	2,957	0.03%
2023/05/02	10	57.50	0	0.00	57.50	10	3,014	0.33%
2023/04/28	0	0.00	1	58.00	57.80	-1	3,084	-0.03%
2023/04/27	4	57.20	0	0.00	58.00	4	3,080	0.13%
2023/04/24	1	58.20	0	0.00	58.20	1	2,914	0.03%
2023/04/21	0	0.00	0.1	56.60	56.00	-0.1	2,856	0.00%
2023/04/19	2	56.80	0	0.00	56.70	2	2,804	0.07%
2023/04/18	1	57.40	4	57.60	57.20	-3	2,794	-0.11%
2023/04/17	1	58.00	0	0.00	58.00	1	2,807	0.04%
2023/04/13	1	58.00	0	0.00	58.10	1	2,815	0.04%
2023/04/12	4.1	58.40	0	0.00	58.40	4.1	2,803	0.14%
2023/04/11	1	57.50	0.1	57.80	57.40	0.9	2,790	0.03%
2023/04/10	0	0.00	2	57.00	56.90	-2	2,807	-0.07%
2023/04/07	0.1	56.70	4	56.85	56.70	-3.9	2,833	-0.14%
2023/04/06	0	0.00	0.6	56.60	56.30	-0.6	2,862	-0.02%
2023/03/27	1	56.70	0	0.00	56.80	1	3,853	0.03%
2023/03/22	1	56.70	2	57.30	57.00	-1	4,223	-0.02%
2023/03/20	2.7	55.89	0	55.80	55.60	2.7	4,364	0.06%
2023/03/16	10	58.10	0	0.00	58.30	10	4,469	0.22%
2023/03/15	16	58.53	11	59.85	58.50	5	4,473	0.11%
2023/03/14	2	64.70	0	0.00	64.60	2	4,278	0.05%
2023/03/13	0	0.00	1	64.20	65.50	-1	4,489	-0.02%
2023/03/10	0	0.00	5	66.10	66.00	-5	4,567	-0.11%
2023/03/09	1	67.30	0.4	67.60	66.80	0.6	4,610	0.01%
2023/03/08	0	0.00	3	66.60	67.20	-3	4,630	-0.06%
2023/03/06	0	0.00	1	66.80	66.70	-1	4,661	-0.02%
2023/03/03	5	65.72	0	0.00	66.00	5	4,712	0.11%
2023/02/23	1	67.50	1	67.30	67.20	0	4,913	0.00%
2023/02/21	1	67.70	1	67.90	67.70	0	5,012	0.00%
2023/02/20	1	67.50	0	0.00	68.10	1	5,120	0.02%
2023/02/16	0	0.00	10	68.00	68.00	-10	5,406	-0.18%
2023/02/14	3	67.00	0	0.00	67.20	3	5,461	0.05%
2023/02/13	5	65.40	10	66.00	66.10	-5	5,500	-0.09%
2023/02/10	2	66.50	0	0.00	65.60	2	5,553	0.04%
2023/02/03	0.2	67.70	0	0.00	67.50	0.2	5,774	0.00%
2023/02/02	0.1	68.00	2	67.90	67.90	-1.9	5,809	-0.03%
2023/01/31	0	0.00	10	66.80	66.90	-10	5,928	-0.17%
2023/01/16	2	63.85	0	0.00	63.80	2	5,931	0.03%
2023/01/09	0	0.00	3	64.10	64.00	-3	6,329	-0.05%
2023/01/05	10	64.06	0	0.00	63.30	10	6,551	0.15%
2022/12/28	10	67.10	0	0.00	66.90	10	7,119	0.14%
2022/12/26	1	66.30	7	67.40	67.30	-6	7,293	-0.08%
2022/12/23	0	0.00	5	66.90	66.70	-5	7,274	-0.07%
2022/12/22	0	0.00	1	67.30	66.60	-1	7,234	-0.01%
2022/12/20	7	65.49	2	64.10	64.10	5	6,836	0.07%
2022/12/19	15.2	67.43	0	0.00	67.00	15.2	6,653	0.23%
2022/12/16	5.2	68.72	6	69.93	68.70	-0.8	6,402	-0.01%
2022/12/15	12	69.58	1	69.60	69.10	11	6,149	0.18%
2022/12/14	0	0.00	22	69.05	69.30	-22	6,138	-0.36%
2022/12/13	3	66.93	0	0.00	66.90	3	6,097	0.05%
2022/12/12	11	66.24	2	66.90	66.50	9	6,108	0.15%
2022/12/09	2	69.15	0	0.00	68.90	2	6,048	0.03%
2022/12/08	17	68.98	6	69.15	69.10	11	5,996	0.18%
2022/12/07	1	71.70	2.8	71.00	71.30	-1.8	5,828	-0.03%
2022/12/06	2	70.10	6	71.13	70.00	-4	5,757	-0.07%
2022/12/05	0	0.00	2	70.85	70.40	-2	5,702	-0.04%
2022/12/02	0	0.00	0.5	67.20	67.20	-0.5	5,566	-0.01%
2022/12/01	0	0.00	1	67.40	66.30	-1	5,549	-0.02%
2022/11/30	5	65.70	0	0.00	66.30	5	5,543	0.09%
2022/11/28	1	65.40	1	66.10	66.10	0	5,623	0.00%
2022/11/25	4	66.55	12	67.03	66.00	-8	5,670	-0.14%
2022/11/24	0	0.00	10	65.90	66.80	-10	5,627	-0.18%
2022/11/23	2	64.60	0	0.00	65.00	2	5,536	0.04%
2022/11/22	2	63.55	1	63.90	64.00	1	5,479	0.02%
2022/11/18	5	64.20	1	63.90	64.00	4	5,485	0.07%
2022/11/17	3.5	63.91	1	64.50	63.90	2.5	5,456	0.05%
2022/11/16	13	65.26	13	66.43	65.20	0	5,409	0.00%
2022/11/15	20	66.32	1	65.40	67.10	19	5,317	0.36%
2022/11/14	2	64.65	2	65.40	65.00	0	5,222	0.00%
2022/11/11	4	62.55	0	0.00	62.70	4	5,066	0.08%
2022/11/10	3	61.13	1	61.10	61.10	2	5,028	0.04%
2022/11/09	2	61.80	0	0.00	61.50	2	5,132	0.04%
2022/11/08	0	0.00	5	59.92	61.20	-5	5,205	-0.10%
2022/11/07	1	58.80	1	59.50	59.30	0	5,240	0.00%
2022/11/04	1.1	59.50	2	59.40	59.60	-0.9	5,279	-0.02%
2022/11/03	1	58.30	1	59.20	59.20	0	5,334	0.00%
2022/11/02	1	56.50	1	57.10	58.60	0	5,400	0.00%
2022/10/31	0	0.00	2	55.50	55.20	-2	5,540	-0.04%
2022/10/28	1	55.40	6	55.65	55.80	-5	5,610	-0.09%
2022/10/27	0	0.00	3.4	54.44	54.80	-3.4	5,593	-0.06%
2022/10/25	0	0.00	1	52.90	52.60	-1	6,121	-0.02%
2022/10/24	6	54.08	1	53.30	52.90	5	6,126	0.08%
2022/10/21	0	0.00	5	54.20	53.70	-5	6,112	-0.08%
2022/10/20	0	0.00	10	52.47	53.40	-10	6,148	-0.16%
2022/10/19	0	0.00	2.1	52.75	52.30	-2.1	6,231	-0.03%
2022/10/14	1.1	51.19	1	51.50	51.00	0.1	6,956	0.00%
2022/10/13	6	53.00	0	0.00	50.90	6	7,122	0.08%
2022/10/12	0	0.00	7	53.69	53.60	-7	6,937	-0.10%
2022/10/07	1	50.60	4	51.15	51.00	-3	6,601	-0.05%
2022/10/06	0	0.00	4	50.53	50.60	-4	6,516	-0.06%
2022/10/05	0	0.00	6	50.25	50.00	-6	6,463	-0.09%
2022/10/04	0	0.00	10	49.67	49.65	-10	6,343	-0.16%
2022/10/03	0	0.00	4	50.50	50.30	-4	6,162	-0.06%
2022/09/30	1	50.00	1	50.20	51.10	0	6,152	0.00%
2022/09/28	1	50.60	0	0.00	50.50	1	6,156	0.02%
2022/09/26	6	51.08	0.4	51.10	51.40	5.6	6,133	0.09%
2022/09/23	1	52.30	0	0.00	52.10	1	6,099	0.02%
2022/09/22	4.5	52.06	1	52.00	52.40	3.5	6,093	0.06%
2022/09/21	1	53.00	0	0.00	52.60	1	6,041	0.02%
2022/09/20	0	0.00	11	52.52	52.50	-11	5,984	-0.18%
2022/09/19	8	52.31	1	52.00	52.60	7	5,970	0.12%
2022/09/16	0	0.00	1	52.80	53.30	-1	5,887	-0.02%
2022/09/14	2	54.05	0	0.00	54.10	2	5,847	0.03%
2022/09/07	0	0.00	1	55.80	55.20	-1	5,795	-0.02%
2022/09/06	1	57.70	0	0.00	57.90	1	5,722	0.02%
2022/08/29	1	65.20	1	64.80	65.30	0	5,569	0.00%
2022/08/26	0.4	65.40	1	65.30	66.80	-0.6	5,540	-0.01%
2022/08/25	1	65.10	0	0.00	65.00	1	5,496	0.02%
2022/08/19	0	0.00	0.1	65.40	65.80	-0.1	5,520	0.00%
2022/08/17	0	0.00	2	66.30	66.30	-2	5,508	-0.04%
2022/08/16	2	66.40	6.2	66.39	66.30	-4.2	5,509	-0.08%
2022/08/15	2	67.50	1	67.60	68.70	1	5,406	0.02%
2022/08/12	2	64.10	1	64.50	65.30	1	5,302	0.02%
2022/08/11	1	63.20	2	63.20	63.70	-1	5,286	-0.02%
2022/08/10	5	61.10	2	60.80	61.00	3	5,273	0.06%
2022/08/09	0.3	60.80	0	0.00	60.70	0.3	5,321	0.01%
2022/08/08	2	65.00	0	0.00	64.50	2	5,342	0.04%
2022/08/04	11	62.22	43	62.32	63.70	-32	5,441	-0.59%
2022/08/03	2	64.90	0	0.00	65.00	2	5,496	0.04%
2022/08/02	1	65.70	3	65.17	65.90	-2	5,716	-0.03%
2022/08/01	42	62.77	3	62.20	65.50	39	6,231	0.63%
2022/07/29	0.3	61.60	0	61.60	61.60	0.3	5,753	0.00%
2022/07/28	1	68.60	1	68.60	68.40	0	5,718	0.00%
2022/07/27	3	68.63	1	68.60	69.10	2	5,796	0.03%
2022/07/26	2	69.15	10.9	71.14	69.30	-8.9	5,796	-0.15%
2022/07/25	0	0.00	2	67.45	67.90	-2	5,627	-0.04%
2022/07/22	5	66.08	14	65.74	66.60	-9	5,429	-0.17%
2022/07/21	3	65.70	5	65.70	65.70	-2	5,007	-0.04%
2022/07/20	10.2	74.08	1	72.90	72.90	9.2	4,995	0.18%
2022/07/07	0	0.00	1	76.20	75.80	-1	4,868	-0.02%
2022/07/06	1	75.10	0	0.00	74.50	1	4,955	0.02%
2022/07/01	3	75.70	1	75.90	73.50	2	5,045	0.04%
2022/06/30	2	77.40	0	0.00	77.60	2	4,978	0.04%
2022/06/29	0	0.00	1.7	79.41	79.80	-1.7	4,966	-0.03%
2022/06/24	0	0.00	1	79.30	79.60	-1	5,041	-0.02%
2022/06/23	2	78.45	2	78.40	78.20	0	5,069	0.00%
2022/06/22	1	79.20	1	79.80	79.10	0	5,110	0.00%
2022/06/21	1	80.10	0	0.00	81.40	1	5,123	0.02%
2022/06/20	2	81.40	2	80.10	78.80	0	5,159	0.00%
2022/06/17	0	0.00	1	82.20	82.60	-1	5,198	-0.02%
2022/06/16	2	84.20	0	0.00	82.40	2	5,186	0.04%
2022/06/15	0	0.00	1	84.70	84.30	-1	5,201	-0.02%
2022/06/13	2	84.25	1	84.90	84.00	1	5,256	0.02%
2022/06/10	1.6	85.71	1	87.20	87.20	0.6	5,238	0.01%
2022/06/09	0	0.00	7	86.07	86.00	-7	5,240	-0.13%
2022/06/08	3	85.47	5	85.80	85.50	-2	5,261	-0.04%
2022/06/07	1	85.10	0	0.00	85.00	1	5,310	0.02%
2022/06/01	0	0.00	6	85.50	85.10	-6	5,590	-0.11%
2022/05/27	0	0.00	2	83.00	83.20	-2	5,653	-0.04%
2022/05/26	1	82.30	0	0.00	81.80	1	5,707	0.02%
2022/05/25	1	81.30	2	81.90	82.30	-1	5,806	-0.02%
2022/05/24	12	82.60	0	0.00	81.50	12	6,042	0.20%
2022/05/19	0	0.00	5	82.00	81.90	-5	6,341	-0.08%
2022/05/18	1	83.80	1	83.90	84.10	0	6,319	0.00%
2022/05/17	7	82.60	6	81.97	83.80	1	6,370	0.02%
2022/05/16	24.2	82.05	5	81.60	81.00	19.2	6,264	0.31%
2022/05/13	1	82.00	2	83.00	82.90	-1	6,165	-0.02%
2022/05/12	6	83.28	3	83.63	82.00	3	6,064	0.05%
2022/05/11	18.2	87.42	15	86.60	86.50	3.2	5,834	0.05%
2022/05/10	11.3	87.96	0.2	89.20	87.60	11.1	5,686	0.19%
2022/05/09	33.2	93.94	20.2	91.21	91.00	13	5,402	0.24%
2022/05/06	0.4	101.00	10	101.00	101.00	-9.7	4,760	-0.20%
2022/05/05	0.1	112.00	0.1	112.00	112.00	0	4,785	0.00%
2022/05/04	0	0.00	2.1	121.36	124.00	-2.1	4,793	-0.04%
2022/05/03	0	119.00	1	117.50	119.50	-1	4,695	-0.02%
2022/04/29	1.1	114.02	3	114.33	115.50	-1.9	4,632	-0.04%
2022/04/28	0	0.00	3	111.50	112.00	-3	4,635	-0.06%
2022/04/27	0	0.00	3	107.00	112.50	-3	4,626	-0.06%
2022/04/26	10	110.50	6	110.25	110.50	4	4,485	0.09%
2022/04/25	4	100.75	1	100.50	100.50	3	4,396	0.07%
2022/04/22	3	103.50	0	0.00	103.50	3	4,382	0.07%
2022/04/21	5	103.50	0	0.00	103.50	5	4,470	0.11%
2022/04/18	12	103.50	0	0.00	102.00	12	4,632	0.26%
2022/04/12	11	109.77	1	107.00	107.00	10	4,665	0.21%
2022/04/11	1.1	112.59	0	0.00	113.00	1.1	4,572	0.02%
2022/04/06	0	0.00	3	117.00	117.50	-3	4,541	-0.07%
2022/03/31	1	115.50	0	0.00	116.00	1	4,530	0.02%
2022/03/29	1	117.00	0	0.00	117.50	1	4,686	0.02%
2022/03/28	11.1	115.37	11	116.00	116.00	0.1	4,814	0.00%
2022/03/25	0	117.00	1	119.50	118.00	-1	4,995	-0.02%
2022/03/24	0	117.00	10	115.00	116.00	-10	5,080	-0.20%
2022/03/22	10	114.00	5	114.00	114.50	5	5,189	0.10%
2022/03/16	5	104.50	2	107.99	104.50	3	5,235	0.06%
2022/03/15	0	0.00	5	106.50	106.00	-5	5,194	-0.10%
2022/03/09	0	0.00	10	105.50	107.00	-10	5,237	-0.19%
2022/03/08	0.1	104.42	6	104.25	103.50	-5.9	5,279	-0.11%
2022/03/07	3.1	109.48	0	0.00	109.50	3.1	5,186	0.06%
2022/03/04	1	116.00	0	0.00	115.00	1	5,094	0.02%
2022/03/03	0	0.00	1	117.50	117.50	-1	5,115	-0.02%
2022/03/02	0	0.00	3	114.83	116.00	-3	5,103	-0.06%
2022/03/01	2.1	115.00	0.1	114.50	115.00	2	5,084	0.04%
2022/02/25	1	115.50	2	116.75	115.00	-1	5,061	-0.02%
2022/02/24	7	114.43	3	115.67	113.00	4	5,019	0.08%
2022/02/23	4	115.75	1	116.00	117.50	3	4,797	0.06%
2022/02/22	2	111.75	4	111.38	112.00	-2	4,706	-0.04%
2022/02/21	2	110.75	6	110.67	113.00	-4	4,609	-0.09%
2022/02/18	1	107.00	2	106.50	108.00	-1	4,520	-0.02%
2022/02/17	6	104.25	5.1	106.71	107.00	0.9	4,518	0.02%
2022/02/16	0	0.00	3	103.83	103.00	-3	4,484	-0.07%
2022/02/15	10	102.50	11	102.59	102.00	-1	4,479	-0.02%
2022/02/14	0	0.00	17	100.00	100.00	-17	4,450	-0.38%
2022/02/11	0	0.00	1	100.50	100.50	-1	4,436	-0.02%
2022/02/09	0	0.00	6	99.83	99.80	-6	4,440	-0.14%
2022/02/08	1	99.00	1	99.70	99.50	0	4,476	0.00%
2022/02/07	1	97.60	3.1	97.00	98.80	-2.1	4,483	-0.05%
2022/01/26	1	93.70	1	95.00	94.60	0	4,488	0.00%
2022/01/25	2.1	94.52	3	93.97	93.80	-0.9	4,598	-0.02%
2022/01/24	1.3	94.40	5	94.54	95.90	-3.8	4,658	-0.08%
2022/01/21	8	96.86	0	0.00	96.10	8	4,708	0.17%
2022/01/20	1	98.30	0	0.00	98.70	1	4,720	0.02%
2022/01/19	2	99.70	3	99.87	99.20	-1	4,873	-0.02%
2022/01/18	3	101.33	0	0.00	101.50	3	4,960	0.06%
2022/01/17	1	101.00	12	101.38	102.00	-11	5,044	-0.22%
2022/01/14	2.2	100.23	1	100.00	100.00	1.2	5,128	0.02%
2022/01/13	0	0.00	2	102.50	102.50	-2	5,120	-0.04%
2022/01/12	11	102.05	0	0.00	101.50	11	5,128	0.21%
2022/01/11	0	0.00	12	102.00	102.50	-12	5,114	-0.23%
2022/01/10	5	99.12	1	99.40	99.30	4	5,035	0.08%
2022/01/07	2	99.30	0	0.00	98.90	2	5,042	0.04%
2022/01/06	1	99.30	12	101.42	100.50	-11	5,016	-0.22%
2022/01/05	0	0.00	1	98.50	98.80	-1	5,041	-0.02%
2022/01/04	2	97.00	0	0.00	98.10	2	5,083	0.04%
2021/12/29	4	97.03	2	97.60	97.20	2	5,228	0.04%
2021/12/24	1	96.10	11	95.75	96.30	-10	5,611	-0.18%
2021/12/23	5	94.30	4	94.30	94.40	1	5,630	0.02%
2021/12/22	4	95.33	1	94.50	94.10	3	5,572	0.05%
2021/12/21	4	96.40	6	97.48	96.30	-2	5,570	-0.04%
2021/12/17	6	92.23	1	92.40	93.40	5	5,685	0.09%
2021/12/15	12	93.77	0	0.00	94.20	12	6,185	0.19%
2021/12/14	0	0.00	2.6	93.25	92.50	-2.6	6,310	-0.04%
2021/12/13	3	94.83	0	0.00	93.50	3	6,365	0.05%
2021/12/10	3	96.00	1	96.00	95.80	2	6,527	0.03%
2021/12/09	1.7	97.68	0	0.00	97.00	1.7	6,649	0.03%
2021/12/08	1	99.50	0	0.00	97.70	1	6,843	0.01%
2021/12/07	0	0.00	1.2	98.30	98.60	-1.2	6,889	-0.02%
2021/12/06	3.1	95.99	1	96.40	96.50	2.1	6,922	0.03%
2021/12/03	13	97.00	0	0.00	97.10	13	6,968	0.19%
2021/12/02	9.1	97.83	0	0.00	97.10	9.1	6,977	0.13%
2021/12/01	5	99.10	0	0.00	100.00	5	7,010	0.07%
2021/11/30	3	101.67	0.3	101.50	100.00	2.7	7,034	0.04%
2021/11/29	1.2	97.63	1	99.20	99.10	0.2	7,095	0.00%
2021/11/26	7.1	101.20	0	0.00	100.50	7.1	7,131	0.10%
2021/11/25	2	102.50	0	0.00	103.00	2	7,181	0.03%
2021/11/24	11.2	103.41	0	0.00	103.50	11.2	7,201	0.15%
2021/11/23	4	104.00	2	105.75	104.00	2	7,182	0.03%
2021/11/22	0.2	106.00	0	0.00	106.50	0.2	7,119	0.00%
2021/11/19	5.1	108.01	0	0.00	107.50	5.1	7,089	0.07%
2021/11/18	0	0.00	3	111.00	110.50	-3	7,070	-0.04%
2021/11/17	3	108.50	8	109.88	110.00	-5	7,049	-0.07%
2021/11/16	1	108.00	0	0.00	109.00	1	7,030	0.01%
2021/11/15	2	109.50	32	108.16	110.50	-30	7,020	-0.43%
2021/11/12	0	0.00	2	104.50	105.00	-2	6,951	-0.03%
2021/11/11	0	0.00	10	104.00	104.00	-10	6,996	-0.14%
2021/11/05	10	101.50	0	0.00	102.00	10	7,166	0.14%
2021/11/04	2	106.50	1	108.50	104.50	1	7,128	0.01%
2021/11/02	10	104.00	0	0.00	104.00	10	7,065	0.14%
2021/11/01	2	109.50	0	0.00	110.00	2	6,976	0.03%
2021/10/29	10	108.00	15	107.20	108.50	-5	6,886	-0.07%
2021/10/28	1	103.00	15	103.60	104.50	-14	6,811	-0.21%
2021/10/27	12	101.63	11	103.50	104.00	1	6,774	0.01%
2021/10/26	10	94.90	1.1	99.01	98.80	8.9	6,607	0.13%
2021/10/25	2	94.25	2	93.30	93.20	0	6,519	0.00%
2021/10/22	11	93.47	2	93.00	93.90	9	6,455	0.14%
2021/10/19	6	88.25	0	0.00	88.50	6	6,448	0.09%
2021/10/12	1.5	88.50	2	88.75	88.00	-0.5	6,377	-0.01%
2021/10/08	0	0.00	2	91.35	90.60	-2	6,330	-0.03%
2021/10/07	7	89.99	0	0.00	90.00	7	6,285	0.11%
2021/10/06	0	0.00	2	92.05	89.30	-2	6,285	-0.03%
2021/10/05	2	89.40	0.1	90.40	89.20	1.9	6,247	0.03%
2021/10/04	0.1	91.65	9	91.89	89.70	-8.9	6,383	-0.14%
2021/10/01	8	123.13	0	0.00	124.00	8	6,331	0.13%
2021/09/30	14	126.46	13	127.31	128.00	1	6,261	0.02%
2021/09/29	0.1	125.00	0	0.00	123.50	0.1	6,174	0.00%
2021/09/28	1	124.50	1	124.00	125.00	0	6,113	0.00%
2021/09/27	17.1	128.42	15	129.83	120.50	2.1	5,939	0.04%
2021/09/24	11	133.95	0	0.00	132.00	11	5,575	0.20%
2021/09/23	2	132.75	15	130.87	133.50	-13	5,454	-0.24%
2021/09/22	4.2	134.23	4	137.38	131.50	0.2	5,182	0.00%
2021/09/17	2	142.75	31	144.18	146.00	-29	4,843	-0.60%
2021/09/16	7	138.00	2	137.25	138.00	5	4,705	0.11%
2021/09/15	19.1	139.19	3	138.67	138.00	16.1	4,610	0.35%
2021/09/14	14	131.11	32	131.81	135.50	-18	4,370	-0.41%
2021/09/13	13	133.62	26	132.23	129.50	-13	4,221	-0.31%
2021/09/10	20	127.63	7	127.71	129.50	13	4,038	0.32%
2021/09/09	8.1	123.40	9	123.11	125.00	-0.9	3,986	-0.02%
2021/09/08	14.3	121.36	10	121.85	121.50	4.3	3,926	0.11%
2021/09/07	14	122.36	7	124.36	125.50	7	3,840	0.18%
2021/09/06	19	123.13	26	121.73	121.50	-7	3,781	-0.19%
2021/09/03	9	118.39	12	115.83	117.00	-3	3,655	-0.08%
2021/09/02	6	114.58	5	113.60	116.00	1	3,598	0.03%
2021/09/01	9	115.78	17.2	114.58	117.00	-8.2	3,509	-0.23%
2021/08/31	1	107.50	3	110.00	111.00	-2	3,391	-0.06%
2021/08/30	4	104.88	3	104.50	105.50	1	3,298	0.03%
2021/08/27	6	101.33	1	102.50	102.50	5	3,244	0.15%
2021/08/26	10	100.00	0	0.00	100.50	10	3,221	0.31%
2021/08/25	6	99.45	13	99.38	99.60	-7	3,237	-0.22%
2021/08/23	4	97.10	0	0.00	97.90	4	3,224	0.12%
2021/08/19	5	99.40	10	96.70	95.60	-5	3,215	-0.16%
2021/08/18	0	0.00	8	97.85	99.80	-8	3,177	-0.25%
2021/08/17	8	99.86	20	98.26	98.10	-12	3,157	-0.38%
2021/08/16	13	101.85	1	102.00	102.00	12	3,112	0.39%
2021/08/13	3	99.33	1	101.00	102.50	2	3,082	0.06%
2021/08/11	0	0.00	2.6	95.49	96.60	-2.6	3,004	-0.09%
2021/08/10	3	94.10	1	93.20	93.00	2	3,018	0.07%
2021/08/06	0	0.00	1	93.40	93.20	-1	3,206	-0.03%
2021/08/05	0	0.00	1	94.30	93.80	-1	3,263	-0.03%
2021/07/30	2	98.50	0	0.00	98.00	2	3,496	0.06%
2021/07/29	1	98.70	0.6	97.20	98.70	0.4	3,513	0.01%
2021/07/28	1	97.50	2	96.60	96.60	-1	3,538	-0.03%
2021/07/27	3	100.33	0	0.00	99.00	3	3,565	0.08%
2021/07/26	1	104.00	5	105.00	103.00	-4	3,548	-0.11%
2021/07/23	4	100.13	1.6	101.31	102.00	2.4	3,488	0.07%
2021/07/20	0	0.00	1	97.60	97.80	-1	3,494	-0.03%
2021/07/19	1	98.00	0	0.00	98.20	1	3,473	0.03%
2021/07/13	6	97.30	0	0.00	96.10	6	3,629	0.17%
2021/07/12	6	98.00	0	0.00	98.20	6	3,627	0.17%
2021/07/09	9	95.56	13	96.62	97.70	-4	3,592	-0.11%
2021/07/08	3	98.90	12.6	98.43	99.00	-9.6	3,394	-0.28%
2021/07/07	8	89.96	0	0.00	90.00	8	3,301	0.24%
2021/07/05	0	0.00	0.1	87.70	87.70	-0.1	3,278	0.00%
2021/06/30	0	0.00	1	87.90	87.90	-1	3,444	-0.03%
2021/06/28	0	0.00	10	88.40	88.80	-10	3,503	-0.29%
2021/06/25	0	0.00	0.1	85.30	86.50	-0.1	3,497	0.00%
2021/06/24	0	0.00	6	84.30	85.20	-6	3,737	-0.16%
2021/06/23	5	84.00	0.2	84.00	84.20	4.8	3,779	0.13%
2021/06/22	0	0.00	1	83.00	83.50	-1	3,840	-0.03%
2021/06/08	0	0.00	5	83.56	83.10	-5	4,370	-0.11%
2021/06/04	18	83.50	0	0.00	83.50	18	4,489	0.40%
2021/06/03	0.1	84.20	0	0.00	84.30	0.1	4,557	0.00%
2021/05/31	0	0.00	1	83.20	82.90	-1	4,651	-0.02%
2021/05/28	1	82.80	0	0.00	82.80	1	4,665	0.02%
2021/05/24	0	82.00	0	0.00	82.70	0	4,794	0.00%
2021/05/21	1	81.50	0	0.00	82.20	1	4,866	0.02%
2021/05/19	1	81.40	2	81.80	81.10	-1	4,907	-0.02%
2021/05/17	6	78.27	0	0.00	78.20	6	4,939	0.12%
2021/05/14	0	0.00	1	83.90	82.90	-1	4,847	-0.02%
2021/05/12	1	84.00	1	80.50	81.70	0	4,657	0.00%
2021/05/11	0	0.00	2	88.35	86.50	-2	4,518	-0.04%
2021/05/10	1	88.70	0.2	88.00	88.80	0.8	4,399	0.02%
2021/05/07	0.1	85.20	0	0.00	86.00	0.1	4,331	0.00%
2021/05/06	0.1	85.00	0	0.00	84.80	0.1	4,320	0.00%
2021/05/04	2	83.50	0	0.00	83.20	2	4,211	0.05%
2021/05/03	0	0.00	0.1	85.80	85.50	-0.1	4,142	0.00%
2021/04/27	0	0.00	1	86.60	86.80	-1	4,072	-0.02%
2021/04/26	0	0.00	13	85.62	86.80	-13	4,042	-0.32%
2021/04/22	3	84.47	0.2	84.60	82.80	2.8	3,936	0.07%
2021/04/21	0.1	83.50	1	83.00	83.90	-0.9	3,854	-0.02%
2021/04/20	0	0.00	0.7	82.50	83.40	-0.7	3,839	-0.02%
2021/04/19	0	0.00	3	81.53	82.30	-3	3,822	-0.08%
2021/04/16	2	79.90	2	80.60	80.40	0	3,714	0.00%
2021/04/14	15	79.13	0	0.00	79.10	15	3,657	0.41%
2021/04/12	5	79.00	0	0.00	79.40	5	3,614	0.14%
2021/04/09	1	78.50	0	0.00	78.60	1	3,580	0.03%
2021/04/08	2	78.50	0	0.00	79.00	2	3,552	0.06%
2021/04/06	2	79.35	0	0.00	79.20	2	3,404	0.06%
2021/03/31	0	0.00	2	79.40	79.70	-2	3,306	-0.06%
2021/03/30	2	78.55	0	0.00	78.40	2	3,270	0.06%
2021/03/29	2	77.40	2	78.25	78.70	0	3,233	0.00%
2021/03/26	2	80.05	5	80.24	80.30	-3	2,985	-0.10%
2021/03/25	5	78.58	19	79.81	80.10	-14	2,951	-0.47%
2021/03/24	19	80.54	5	79.86	80.10	14	2,915	0.48%
2021/03/23	1	82.70	0	0.00	83.40	1	2,719	0.04%
2021/03/22	1	80.80	3	82.03	82.50	-2	2,676	-0.07%
2021/03/19	1	80.80	3.1	81.21	80.10	-2.1	2,645	-0.08%
2021/03/18	4	82.48	0	0.00	82.50	4	2,508	0.16%
2021/03/16	4	80.90	1	81.70	81.80	3	2,415	0.12%
2021/03/12	2	79.00	2	78.90	79.40	0	2,372	0.00%
2021/03/11	0	0.00	1	79.70	78.70	-1	2,364	-0.04%
2021/03/09	2	78.10	2	78.25	78.50	0	2,267	0.00%
2021/03/08	0	0.00	1	76.90	77.30	-1	2,218	-0.05%
2021/03/04	0	0.00	1	75.50	76.00	-1	2,206	-0.05%
2021/03/02	0	0.00	2	75.90	75.30	-2	2,122	-0.09%
2021/02/26	1	74.80	5	75.00	74.90	-4	2,072	-0.19%
2021/02/22	1	72.10	11	73.13	73.40	-10	1,876	-0.53%
2021/02/19	0.1	71.40	0	0.00	71.70	0.1	1,822	0.01%
2021/02/18	0	0.00	1	72.60	72.30	-1	1,823	-0.05%
2021/02/17	0	0.00	1	69.30	69.90	-1	1,790	-0.06%
2021/02/05	0	0.00	1	69.40	68.60	-1	1,793	-0.06%
2021/01/22	0	0.00	27	68.32	68.60	-27	1,821	-1.48%
2021/01/15	27	69.50	1	69.20	69.10	26	1,819	1.43%
2021/01/14	2	70.00	10	69.90	70.00	-8	1,820	-0.44%
2021/01/06	1	69.90	4	71.20	69.80	-3	1,713	-0.18%
2021/01/05	0	0.00	2	70.95	71.00	-2	1,698	-0.12%
2020/12/31	0	0.00	1	69.80	69.70	-1	1,648	-0.06%
2020/12/22	1	68.40	0	0.00	68.00	1	1,587	0.06%
2020/12/18	5	69.00	0	0.00	70.00	5	1,568	0.32%
2020/12/08	0	0.00	1	70.00	69.90	-1	1,466	-0.07%
2020/12/07	0	0.00	2.4	70.76	70.40	-2.4	1,441	-0.17%
2020/12/04	1	70.60	0	0.00	70.60	1	1,408	0.07%
2020/12/02	0	0.00	1	70.00	69.80	-1	1,377	-0.07%
2020/12/01	0	0.00	5	70.00	69.80	-5	1,364	-0.37%
2020/11/24	1	69.00	1	69.20	69.00	0	1,476	0.00%
2020/11/18	1.4	69.23	0	0.00	69.30	1.4	1,553	0.09%
2020/11/17	2	69.30	0	0.00	69.30	2	1,533	0.13%
2020/11/13	1	69.00	1	69.00	68.60	0	1,542	0.00%
2020/11/12	0	0.00	10	67.50	67.30	-10	1,502	-0.67%
2020/11/11	0	0.00	3	67.87	68.00	-3	1,509	-0.20%
2020/11/06	1	66.30	0	0.00	66.10	1	1,566	0.06%
2020/11/04	0	0.00	1	66.40	66.30	-1	1,598	-0.06%
2020/10/28	0	0.00	2	67.15	66.90	-2	1,628	-0.12%
2020/10/27	0	0.00	1	67.20	66.80	-1	1,618	-0.06%
2020/10/26	0	0.00	20	66.30	66.20	-20	1,604	-1.25%
2020/10/23	20	66.50	0	0.00	66.30	20	1,617	1.24%
2020/10/14	0	0.00	8	65.70	65.60	-8	1,757	-0.46%
2020/09/16	1	66.40	0	0.00	66.40	1	2,562	0.04%
2020/09/09	1	66.80	0	0.00	67.60	1	2,669	0.04%
2020/09/07	1	67.50	0	0.00	67.30	1	2,749	0.04%
2020/09/01	3	68.70	0	0.00	68.30	3	2,925	0.10%
2020/08/31	2	69.10	1	70.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	1	68.90	68.90	-1	2,921	-0.03%
2020/08/27	0	0.00	2	67.35	67.50	-2	2,920	-0.07%
2020/08/25	1	66.50	0	0.00	66.50	1	2,979	0.03%
2020/08/21	3	64.80	0	0.00	64.70	3	3,630	0.08%
2020/08/20	23	65.06	0	0.00	64.10	23	3,668	0.63%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/14	2	65.50	0	0.00	65.50	2	3,624	0.06%
2020/08/11	0	0.00	1	66.60	66.40	-1	3,598	-0.03%
2020/08/07	1	65.30	0	0.00	65.60	1	3,648	0.03%
2020/08/05	0	0.00	2	65.20	65.60	-2	3,692	-0.05%
2020/08/04	0	0.00	4	64.90	65.10	-4	3,719	-0.11%
2020/07/30	5	64.10	0	0.00	64.10	5	3,724	0.13%
2020/07/29	9	64.51	0	0.00	64.30	9	3,723	0.24%
2020/07/27	0	0.00	1	63.60	64.00	-1	3,752	-0.03%
2020/07/23	4	65.05	0	0.00	65.00	4	3,733	0.11%
2020/07/20	0	0.00	6	64.80	65.20	-6	3,693	-0.16%
2020/07/17	1	65.50	1	65.30	65.30	0	3,679	0.00%
2020/07/16	2	66.20	28	66.62	66.10	-26	3,652	-0.71%
2020/07/15	7	71.33	1	71.40	71.40	6	3,554	0.17%
2020/07/14	4	71.55	0	0.00	71.30	4	3,480	0.11%
2020/07/13	1	71.80	0	0.00	71.80	1	3,426	0.03%
2020/07/09	1	72.00	0.4	71.80	71.90	0.6	3,340	0.02%
2020/07/07	0	0.00	1	72.20	72.00	-1	3,292	-0.03%
2020/07/06	10	71.90	1	72.00	72.00	9	3,271	0.28%
2020/07/03	2	72.10	11	72.12	71.90	-9	3,245	-0.28%
2020/07/02	0	0.00	5	71.90	72.40	-5	3,233	-0.15%
2020/07/01	0	0.00	10.2	71.70	71.70	-10.2	3,203	-0.32%
2020/06/29	1	69.10	0	0.00	69.40	1	3,209	0.03%
2020/06/24	0	0.00	0.6	69.10	69.10	-0.6	3,187	-0.02%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/22	0	0.00	1	68.70	68.60	-1	3,174	-0.03%
2020/06/18	8	69.34	0	0.00	69.10	8	3,157	0.25%
2020/06/17	0	0.00	1	68.90	69.40	-1	3,156	-0.03%
2020/06/16	0	0.00	7	69.21	69.10	-7	3,164	-0.22%
2020/06/15	11	68.65	0	0.00	68.60	11	3,222	0.34%
2020/06/12	10	68.10	2	68.60	69.00	8	3,255	0.25%
2020/06/11	10	70.20	1	69.70	68.80	9	3,240	0.28%
2020/06/10	2	69.40	0	0.00	70.60	2	3,222	0.06%
2020/06/09	0	0.00	3	70.20	69.20	-3	3,234	-0.09%
2020/06/05	1	68.50	0	0.00	68.30	1	3,195	0.03%
2020/06/01	2	66.20	2	67.00	66.90	0	3,078	0.00%
2020/05/27	0	0.00	1	68.50	69.00	-1	2,332	-0.04%
2020/05/26	0	0.00	1	68.10	68.30	-1	2,307	-0.04%
2020/05/20	3	67.57	0	0.00	67.40	3	2,262	0.13%
2020/05/19	0	0.00	10	67.98	67.80	-10	2,252	-0.44%
2020/05/15	10	67.30	1	67.10	67.00	9	2,202	0.41%
2020/05/14	1	66.30	0	0.00	66.10	1	2,153	0.05%
2020/05/13	1	66.40	2	66.75	67.00	-1	2,125	-0.05%
2020/05/12	0	0.00	1	67.00	66.90	-1	2,100	-0.05%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/05/07	1	67.60	1	67.70	67.60	0	2,042	0.00%
2020/05/06	2	67.00	0	0.00	67.00	2	2,039	0.10%
2020/05/04	0.6	67.30	0	0.00	67.00	0.6	2,060	0.03%
2020/04/23	2	66.00	0	0.00	66.60	2	2,068	0.10%
2020/04/22	0	0.00	0.8	66.30	66.30	-0.8	2,070	-0.04%
2020/04/06	0	0.00	1	68.70	68.90	-1	1,887	-0.05%
2020/04/01	10	69.60	10	70.00	69.30	0	1,866	0.00%
2020/03/31	2	70.40	0	0.00	69.40	2	1,838	0.11%
2020/03/30	0	0.00	3	66.83	68.20	-3	1,771	-0.17%
2020/03/24	0	0.00	1	65.70	65.80	-1	1,801	-0.06%
2020/03/23	1	63.00	0	0.00	63.10	1	1,785	0.06%
2020/03/18	2	66.20	0	0.00	64.40	2	1,699	0.12%
2020/03/17	1	63.20	2	63.70	63.30	-1	1,651	-0.06%
2020/03/16	1	65.30	0	0.00	65.40	1	1,636	0.06%
2020/03/13	25	65.47	1	63.90	66.10	24	1,603	1.50%
2020/03/09	0	0.00	1	67.90	67.70	-1	1,484	-0.07%
2020/03/06	1	68.50	0	0.00	68.50	1	1,446	0.07%
2020/03/04	1	69.00	0	0.00	68.70	1	1,473	0.07%
2020/03/03	1	69.00	0	0.00	68.70	1	1,489	0.07%
2020/03/02	2	69.10	0	0.00	68.50	2	1,491	0.13%
2020/02/20	1	68.70	0	0.00	68.80	1	1,533	0.07%
2020/02/17	2	68.30	0	0.00	67.90	2	1,753	0.11%
2020/02/10	1	66.80	1	67.60	67.30	0	1,821	0.00%
2020/02/07	2	67.40	0	0.00	67.20	2	1,828	0.11%
2020/02/05	0	0.00	1	67.50	67.40	-1	1,822	-0.05%
2020/02/04	1	67.20	0	0.00	67.10	1	1,805	0.06%
2020/02/03	1	67.00	0	0.00	66.80	1	1,806	0.06%
2020/01/31	0	0.00	2	68.10	68.10	-2	1,798	-0.11%
2020/01/16	0	0.00	1.2	71.65	71.80	-1.2	1,783	-0.07%
2020/01/15	1	72.30	0	0.00	71.70	1	1,829	0.05%
2020/01/09	0	0.00	13	71.80	71.70	-13	1,963	-0.66%
2020/01/06	2	72.05	0	0.00	72.00	2	1,999	0.10%
2019/12/30	0	0.00	1	73.90	73.70	-1	2,025	-0.05%
2019/12/23	1	73.40	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	72.50	0	0.00	72.50	1	2,020	0.05%
2019/12/17	2	74.00	0	0.00	74.20	2	2,013	0.10%
2019/12/16	0	74.40	0	0.00	74.40	0	2,026	0.00%
2019/12/13	0	0.00	11	73.30	73.40	-11	2,019	-0.54%
2019/12/12	0	0.00	2	73.80	74.00	-2	2,010	-0.10%
2019/12/11	0	0.00	3	73.70	73.80	-3	2,005	-0.15%
2019/12/10	3	74.23	0	0.00	74.20	3	1,987	0.15%
2019/12/04	2	74.50	0	0.00	74.30	2	1,988	0.10%
2019/11/29	1	76.20	0	0.00	75.70	1	1,962	0.05%
2019/11/21	0	0.00	0.6	76.60	76.80	-0.6	1,983	-0.03%
2019/11/20	2	76.95	0	0.00	77.30	2	1,984	0.10%
2019/11/19	1	76.60	0	0.00	77.30	1	2,020	0.05%
2019/11/18	0	0.00	10	77.00	76.90	-10	2,006	-0.50%
2019/11/15	10	77.50	18	77.57	77.20	-8	2,017	-0.40%
2019/11/14	5	77.18	4	76.95	77.00	1	2,000	0.05%
2019/11/13	10	74.12	0	0.00	73.00	10	1,855	0.54%
2019/11/08	0	0.00	1	75.90	75.10	-1	1,988	-0.05%
2019/11/07	0	0.00	3	75.17	75.20	-3	2,000	-0.15%
2019/11/05	3	74.30	0	0.00	74.20	3	1,979	0.15%
2019/10/29	0.2	72.00	0	0.00	72.10	0.2	2,012	0.01%
2019/10/23	0	0.00	10	73.70	73.30	-10	1,945	-0.51%
2019/10/22	0	0.00	1	73.30	72.50	-1	1,903	-0.05%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/17	0	0.00	3	72.60	72.60	-3	1,835	-0.16%
2019/10/16	0	0.00	1	70.80	70.70	-1	1,772	-0.06%
2019/10/09	0	0.00	1	70.00	69.60	-1	1,771	-0.06%
2019/10/08	0	0.00	1	69.80	69.90	-1	1,771	-0.06%
2019/10/02	0	0.00	16	68.01	68.40	-16	1,776	-0.90%
2019/09/26	17	67.01	5	67.50	67.00	12	1,864	0.64%
2019/09/25	1	68.00	0	0.00	67.90	1	1,853	0.05%
2019/09/23	1	68.40	1	68.20	68.10	0	1,867	0.00%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	4	69.50	0	0.00	69.50	4	1,862	0.21%
2019/09/18	1	70.40	0	0.00	70.70	1	1,943	0.05%
2019/09/17	0	0.00	2	71.30	71.50	-2	2,027	-0.10%
2019/09/16	0	0.00	1	71.50	71.50	-1	2,113	-0.05%
2019/09/12	1	71.00	0	0.00	70.90	1	2,141	0.05%
2019/09/11	0	0.00	1	71.10	70.40	-1	2,188	-0.05%
2019/09/06	0	0.00	3	70.20	70.10	-3	2,209	-0.14%
2019/09/03	1	70.50	4	70.70	70.40	-3	2,240	-0.13%
2019/09/02	0	0.00	1	71.20	71.20	-1	2,237	-0.04%
2019/08/27	2	70.85	1	70.80	70.80	1	2,196	0.05%
2019/08/23	13	70.62	0	0.00	70.80	13	2,132	0.61%
2019/08/22	0	0.00	3	70.37	70.80	-3	2,125	-0.14%
2019/08/19	1	68.80	2	68.70	68.20	-1	2,115	-0.05%
2019/08/16	10	69.00	0	0.00	68.80	10	2,095	0.48%
2019/08/15	3	68.93	16	69.46	69.10	-13	2,065	-0.63%
2019/08/14	4	66.65	3	67.33	67.20	1	1,977	0.05%
2019/08/12	1	64.20	0	0.00	64.10	1	1,925	0.05%
2019/08/06	1	61.50	1	62.60	62.50	0	1,939	0.00%
2019/08/01	1	66.30	0	0.00	66.00	1	1,912	0.05%
2019/07/31	1	66.80	0	0.00	66.50	1	1,922	0.05%
2019/07/30	10	67.00	0	0.00	67.00	10	1,921	0.52%
2019/07/23	1	67.10	0	0.00	67.00	1	1,928	0.05%
2019/07/19	1	67.60	1	67.80	67.20	0	1,961	0.00%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	68.20	0	0.00	67.60	1	1,933	0.05%
2019/07/12	1	68.80	0	0.00	68.70	1	1,927	0.05%
2019/07/08	10	69.30	1	69.60	69.10	9	1,950	0.46%
2019/07/05	3	70.87	0	0.00	70.50	3	1,928	0.16%
2019/07/04	1	75.50	0	0.00	76.00	1	1,898	0.05%
2019/07/02	2	74.90	0	0.00	74.80	2	1,871	0.11%
2019/06/26	1	76.20	1	75.80	75.80	0	1,874	0.00%
2019/06/25	1	75.90	0	0.00	78.00	1	1,855	0.05%
2019/06/21	1	76.40	0	0.00	76.50	1	1,653	0.06%
2019/06/20	0	0.00	1	75.50	75.80	-1	1,557	-0.06%
2019/06/18	0	0.00	1	72.60	72.50	-1	1,468	-0.07%
2019/06/11	0	0.00	10	71.60	71.50	-10	1,398	-0.72%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/05/23	0	0.00	1	68.80	68.70	-1	1,223	-0.08%
2019/05/17	12	68.83	0	0.00	68.70	12	1,215	0.99%
2019/05/16	1	68.80	1	69.30	68.80	0	1,203	0.00%
2019/05/14	2	71.20	0	0.00	70.70	2	1,159	0.17%
2019/05/09	1	70.60	0	0.00	70.00	1	1,141	0.09%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/07	0	0.00	1	72.90	72.80	-1	1,103	-0.09%
2019/05/06	1	73.10	1.4	72.93	72.80	-0.4	1,105	-0.04%
2019/05/03	1	74.40	0	0.00	74.20	1	1,094	0.09%
2019/04/30	3	73.70	0	0.00	73.80	3	1,086	0.28%
2019/04/29	1	74.20	1	74.00	73.90	0	1,062	0.00%
2019/04/26	1	74.30	1	74.40	74.30	0	1,054	0.00%
2019/04/18	4	76.10	0	0.00	75.40	4	1,043	0.38%
2019/04/17	2	76.90	0	0.00	77.20	2	1,035	0.19%
2019/04/16	1	76.80	0	0.00	77.20	1	1,024	0.10%
2019/04/01	0	0.00	1	80.50	79.60	-1	903	-0.11%
2019/03/28	1	77.70	0	0.00	77.70	1	874	0.11%
2019/03/05	0	0.00	1.2	81.10	81.10	-1.2	1,138	-0.11%
2019/02/11	0	0.00	5	82.52	81.80	-5	1,183	-0.42%
2019/01/29	1	81.50	0	0.00	81.60	1	1,188	0.08%
2019/01/28	5	82.00	0	0.00	81.60	5	1,197	0.42%
2019/01/11	0	0.00	1	82.10	82.20	-1	1,653	-0.06%
2019/01/07	2	78.30	0	0.00	78.40	2	1,749	0.11%
2019/01/02	3	78.10	3	78.50	77.70	0	1,836	0.00%
2018/12/27	3	79.20	1	78.90	78.50	2	1,908	0.10%
2018/12/26	2	78.20	0	0.00	77.80	2	1,971	0.10%
2018/12/25	3	78.10	0	0.00	78.20	3	2,005	0.15%
2018/12/13	1	84.40	0	0.00	84.30	1	2,304	0.04%
2018/11/29	1	84.30	0	0.00	85.00	1	2,495	0.04%
2018/11/28	1	83.30	0	0.00	84.20	1	2,504	0.04%
2018/11/27	0	0.00	1	82.30	82.60	-1	2,553	-0.04%
2018/11/16	0.4	82.50	0	0.00	82.70	0.4	3,008	0.01%
2018/11/15	2	83.60	0	0.00	82.70	2	3,043	0.07%
2018/11/02	0	0.00	0.6	78.90	78.90	-0.6	3,282	-0.02%
2018/10/30	4	73.68	0	0.00	75.60	4	3,524	0.11%
2018/10/29	2	76.60	4.6	76.10	76.10	-2.6	3,537	-0.07%
2018/10/17	0	0.00	1	55.20	54.70	-1	3,529	-0.03%
2018/10/15	0	0.00	2	54.20	54.30	-2	3,466	-0.06%
2018/10/12	2	52.60	0	0.00	55.20	2	3,445	0.06%
2018/10/11	2	54.30	0	0.00	54.00	2	3,437	0.06%
2018/10/09	1	59.80	0	0.00	59.10	1	3,391	0.03%
2018/10/05	1	60.00	3	59.70	59.70	-2	3,387	-0.06%
2018/10/01	0	0.00	2	61.00	61.40	-2	3,371	-0.06%
2018/09/25	4	60.00	4	60.15	60.00	0	3,374	0.00%
2018/09/19	1	57.50	0.2	57.80	57.50	0.8	3,368	0.02%
2018/09/14	1	58.10	2	58.20	58.10	-1	3,439	-0.03%
2018/09/12	0	0.00	3	58.00	57.80	-3	3,438	-0.09%
2018/09/10	5	56.06	0	0.00	55.90	5	3,460	0.14%
2018/09/07	1	59.00	0	0.00	58.20	1	3,457	0.03%
2018/09/06	2	59.55	0	0.00	59.30	2	3,475	0.06%
2018/09/05	2	60.10	1	60.70	59.30	1	3,500	0.03%
2018/09/04	1	61.20	0	0.00	61.50	1	3,525	0.03%
2018/08/31	1	62.90	1	62.90	63.00	0	3,564	0.00%
2018/08/30	1	62.90	0	0.00	62.80	1	3,573	0.03%
2018/08/28	0	0.00	0.1	61.60	61.50	-0.1	3,611	0.00%
2018/08/24	1	61.70	0	0.00	61.50	1	3,642	0.03%
2018/08/23	2	62.30	0	0.00	62.00	2	3,715	0.05%
2018/08/16	1	62.60	1	63.50	62.90	0	3,766	0.00%
2018/08/15	4	62.35	10	62.93	62.50	-6	3,706	-0.16%
2018/08/10	1	61.70	0	0.00	61.00	1	3,694	0.03%
2018/08/09	1	61.00	0	0.00	61.30	1	3,740	0.03%
2018/08/01	0	0.00	2	59.20	59.40	-2	3,903	-0.05%
2018/07/30	1	57.90	1	58.00	58.00	0	3,871	0.00%
2018/07/27	3	62.00	7	62.03	62.00	-4	3,790	-0.11%
2018/07/26	1	61.80	0	0.00	62.00	1	3,688	0.03%
2018/07/25	0	0.00	2	63.40	62.60	-2	3,689	-0.05%
2018/07/11	0	0.00	1	61.80	62.00	-1	3,791	-0.03%
2018/07/06	2	59.15	0	0.00	59.90	2	3,900	0.05%
2018/07/05	1	59.70	0	0.00	59.60	1	3,902	0.03%
2018/07/03	1	60.80	0	0.00	60.70	1	4,130	0.02%
2018/06/29	0	0.00	1.7	61.80	62.20	-1.7	4,158	-0.04%
2018/06/27	1	60.70	2	61.50	60.70	-1	4,216	-0.02%
2018/06/26	2	61.55	0	0.00	61.60	2	4,252	0.05%
2018/06/21	0	0.00	2	63.00	62.90	-2	4,794	-0.04%
2018/06/20	2	62.30	0	0.00	62.40	2	4,985	0.04%
2018/06/19	1	62.90	0	0.00	62.80	1	5,034	0.02%
2018/06/15	2	62.10	2	62.70	63.20	0	5,142	0.00%
2018/06/14	2	62.30	0	0.00	62.20	2	5,170	0.04%
2018/06/11	0	0.00	10	64.50	64.50	-10	5,338	-0.19%
2018/06/06	0	0.00	4	64.60	65.00	-4	5,485	-0.07%
2018/06/05	3	64.00	1	64.70	64.40	2	5,501	0.04%
2018/06/04	11	63.50	12	63.72	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	12	62.32	62.40	-12	5,906	-0.20%
2018/05/31	1	61.40	0	0.00	61.30	1	5,903	0.02%
2018/05/30	3	61.77	2	61.60	61.40	1	5,995	0.02%
2018/05/25	11	62.50	18	62.72	62.70	-7	6,103	-0.11%
2018/05/24	1	61.40	2	61.45	61.40	-1	6,106	-0.02%
2018/05/22	6	61.63	0	0.00	61.90	6	6,171	0.10%
2018/05/21	5	60.60	1	61.90	62.00	4	6,146	0.07%
2018/05/17	3	59.90	1	60.00	59.70	2	6,050	0.03%
2018/05/16	2	60.40	3	60.13	60.00	-1	6,008	-0.02%
2018/05/15	1	59.20	0	0.00	58.60	1	5,886	0.02%
2018/05/14	3	58.67	6.2	58.67	59.00	-3.2	6,001	-0.05%
2018/05/08	2	57.30	0	0.00	57.60	2	5,945	0.03%
2018/05/02	1	58.30	0	0.00	58.80	1	5,917	0.02%
2018/04/30	0	0.00	6	57.50	57.70	-6	5,881	-0.10%
2018/04/25	0	0.00	5	57.80	57.80	-5	5,887	-0.08%
2018/04/24	0	0.00	1	57.80	58.20	-1	5,892	-0.02%
2018/04/23	2	58.00	0	0.00	58.10	2	5,918	0.03%
2018/04/20	0	0.00	1	58.70	58.10	-1	5,971	-0.02%
2018/04/19	1	58.60	7	58.21	58.50	-6	5,981	-0.10%
2018/04/18	8	57.50	0	0.00	58.10	8	5,973	0.13%
2018/04/17	1	57.70	2	57.00	56.80	-1	6,013	-0.02%
2018/04/16	1	58.90	0	0.00	58.80	1	5,966	0.02%
2018/04/13	0	0.00	6	58.93	58.60	-6	5,943	-0.10%
2018/04/12	1	58.80	0	0.00	58.60	1	5,904	0.02%
2018/04/10	4	58.40	0	0.00	58.50	4	5,854	0.07%
2018/04/09	13	57.28	16	57.61	58.50	-3	5,787	-0.05%
2018/04/03	0	0.00	3	56.50	56.70	-3	5,628	-0.05%
2018/04/02	2	56.70	12	56.63	56.30	-10	5,594	-0.18%
2018/03/31	0	0.00	11	56.62	56.40	-11	5,597	-0.20%
2018/03/30	8	55.88	0	0.00	56.40	8	5,566	0.14%
2018/03/29	5	57.16	2	57.30	56.30	3	5,495	0.05%
2018/03/28	4	57.13	4	57.25	57.00	0	5,485	0.00%
2018/03/27	14	57.78	7	58.73	57.00	7	5,392	0.13%
2018/03/26	1	58.30	0	0.00	58.00	1	4,942	0.02%
2018/03/23	12	56.23	2	57.10	58.90	10	4,854	0.21%
2018/03/22	9	57.96	8	59.05	57.50	1	4,639	0.02%
2018/03/21	1	59.50	12	59.04	59.10	-11	4,534	-0.24%
2018/03/20	0	0.00	11	57.71	58.10	-11	4,400	-0.25%
2018/03/19	0	0.00	2	57.80	58.00	-2	4,319	-0.05%
2018/03/16	6	56.85	3	57.50	57.00	3	4,292	0.07%
2018/03/15	1	57.50	27	56.69	57.40	-26	4,157	-0.63%
2018/03/14	3	55.90	0	0.00	55.60	3	4,021	0.07%
2018/03/13	0	0.00	23	55.20	55.50	-23	3,960	-0.58%
2018/03/12	10	55.20	1	55.00	55.40	9	3,927	0.23%
2018/03/09	3	54.30	0	0.00	54.20	3	3,880	0.08%
2018/03/08	8	55.45	8	55.00	54.70	0	3,864	0.00%
2018/03/07	2	53.90	10	54.39	55.30	-8	3,723	-0.21%
2018/03/06	4	52.43	4	52.23	52.30	0	3,379	0.00%
2018/03/05	1	52.00	8	52.23	51.90	-7	3,440	-0.20%
2018/03/02	5	51.50	20	51.45	51.40	-15	3,274	-0.46%
2018/03/01	2	50.80	3	51.00	51.90	-1	3,230	-0.03%
2018/02/27	5	51.50	0	0.00	51.30	5	3,205	0.16%
2018/02/26	0	0.00	18	52.06	52.00	-18	3,204	-0.56%
2018/02/23	9	50.92	3	51.30	50.70	6	3,190	0.19%
2018/02/21	1	49.30	3	49.35	49.30	-2	3,556	-0.06%
2018/02/09	3	46.48	0	0.00	47.65	3	4,123	0.07%
2018/02/06	21	48.40	130	48.44	47.30	-109	4,428	-2.46%	大賣/鉅額交易
2018/02/05	7	49.85	0	0.00	50.50	7	4,549	0.15%
2018/02/01	10	51.45	0	0.00	51.40	10	4,662	0.21%
2018/01/31	2	51.00	0	0.00	51.50	2	4,921	0.04%
2018/01/30	5	51.60	0	0.00	51.60	5	5,010	0.10%
2018/01/26	6	52.90	10	52.60	52.60	-4	5,004	-0.08%
2018/01/25	10	52.45	15	52.60	52.80	-5	4,987	-0.10%
2018/01/23	1	52.10	0	0.00	51.90	1	5,006	0.02%
2018/01/22	10	52.45	2	52.50	52.60	8	5,025	0.16%
2018/01/19	3	53.00	20	52.60	52.70	-17	5,106	-0.33%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/15	1	52.60	1	52.50	52.50	0	4,965	0.00%
2018/01/12	0	0.00	1	52.10	52.10	-1	4,958	-0.02%
2018/01/11	0	0.00	2	52.95	52.00	-2	4,944	-0.04%
2018/01/09	0	0.00	1	51.40	51.50	-1	4,840	-0.02%
2018/01/05	0	0.00	1	51.20	51.80	-1	4,806	-0.02%
2018/01/03	11	50.79	1	50.70	50.80	10	4,753	0.21%
2018/01/02	0	0.00	1	50.40	50.50	-1	4,720	-0.02%