潤泰全 (2915)-中國信託-新竹券商分點個股進出

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
71.9
漲跌
▲1.9
漲幅
+2.71%
成交量
10,895張
產業
上市貿易百貨類股
743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－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	1	72.50	3	71.23	71.90	-2	5,753	-0.03%
2024/06/06	0	0.00	1	68.80	70.00	-1	5,620	-0.02%
2024/06/05	0	0.00	10	68.80	68.70	-10	5,586	-0.18%
2024/05/31	26	68.00	1	68.00	68.30	25	5,542	0.45%
2024/05/30	0.1	67.60	0	0.00	67.00	0.1	5,501	0.00%
2024/05/29	1	68.50	0	0.00	67.90	1	5,484	0.02%
2024/05/27	0	0.00	2	66.60	67.00	-2	5,376	-0.04%
2024/05/23	2	66.25	3	66.47	65.70	-1	5,260	-0.02%
2024/05/22	1	68.30	0	0.00	67.90	1	5,098	0.02%
2024/05/21	5	68.34	13	68.22	67.80	-8	5,034	-0.16%
2024/05/20	3	70.60	5	70.00	68.70	-2	4,930	-0.04%
2024/05/17	8	71.03	0	0.00	70.70	8	4,760	0.17%
2024/05/16	16	73.51	7	73.01	72.10	9	4,542	0.20%
2024/05/15	22	72.40	32.3	73.18	73.20	-10.3	4,294	-0.24%
2024/05/14	4	68.65	6.3	69.80	68.20	-2.3	3,836	-0.06%
2024/05/13	32.3	67.95	24	67.28	69.60	8.3	3,435	0.24%
2024/05/10	1	62.00	0	0.00	63.30	1	2,980	0.03%
2024/05/06	2	63.50	2	63.75	63.70	0	2,761	0.00%
2024/05/03	61	64.08	1	63.20	62.60	60	2,682	2.24%
2024/05/02	20	63.66	6.4	63.54	63.60	13.6	2,583	0.53%
2024/04/30	0.1	61.20	0	0.00	60.20	0.1	2,289	0.00%
2024/04/29	0	0.00	17	61.02	61.10	-17	2,258	-0.75%
2024/04/22	0	0.00	20	60.20	60.00	-20	2,260	-0.88%
2024/04/18	0	0.00	1	58.70	60.00	-1	2,202	-0.05%
2024/04/16	6	58.45	6	58.60	58.40	0	2,188	0.00%
2024/04/15	1	59.80	0	0.00	59.70	1	2,155	0.05%
2024/04/12	0	0.00	1	59.50	59.30	-1	2,166	-0.05%
2024/04/10	1	60.10	0	0.00	60.30	1	2,168	0.05%
2024/04/03	0	0.00	3	59.60	59.60	-3	2,297	-0.13%
2024/04/02	5	60.10	0	0.00	59.90	5	2,339	0.21%
2024/04/01	1.1	60.17	0	0.00	60.30	1.1	2,359	0.04%
2024/03/28	0	0.00	2	60.00	59.60	-2	2,361	-0.08%
2024/03/27	0	0.00	6	59.60	59.40	-6	2,371	-0.25%
2024/03/25	3	59.10	0	0.00	59.30	3	2,395	0.13%
2024/03/22	11	58.64	0	0.00	59.00	11	2,438	0.45%
2024/03/21	20	58.89	3	58.80	58.80	17	2,460	0.69%
2024/03/20	3	58.20	0	0.00	57.80	3	2,629	0.11%
2024/03/19	1	58.10	13	58.30	58.20	-12	2,641	-0.45%
2024/03/18	5	59.00	0	0.00	59.10	5	2,600	0.19%
2024/03/15	5	59.28	7	58.80	59.20	-2	2,652	-0.08%
2024/03/14	1	59.10	0	0.00	59.60	1	2,577	0.04%
2024/03/13	3	61.50	6	61.10	61.20	-3	2,512	-0.12%
2024/03/12	1	60.90	0	0.00	61.20	1	2,524	0.04%
2024/03/08	1	59.10	0	0.00	59.30	1	2,500	0.04%
2024/03/07	2	59.40	0	0.00	59.50	2	2,525	0.08%
2024/03/05	5	59.30	2	59.20	59.50	3	2,560	0.12%
2024/03/04	1.4	59.21	0	0.00	59.10	1.4	2,569	0.05%
2024/03/01	2	59.30	0	0.00	59.50	2	2,552	0.08%
2024/02/29	7	59.33	0	0.00	59.20	7	2,556	0.27%
2024/02/27	5	59.86	4	59.60	59.50	1	2,533	0.04%
2024/02/26	11	60.13	20	60.40	60.20	-9	2,514	-0.36%
2024/02/23	2	60.25	0	0.00	60.20	2	2,534	0.08%
2024/02/20	0	0.00	5	60.60	60.70	-5	2,651	-0.19%
2024/02/19	5	61.20	0	0.00	61.10	5	2,695	0.19%
2024/02/16	30	60.00	0	0.00	60.40	30	2,858	1.05%
2024/01/30	1.1	60.73	0	0.00	60.40	1.1	2,967	0.04%
2024/01/26	5	60.90	0	0.00	61.10	5	2,962	0.17%
2024/01/25	0	0.00	1	60.40	60.40	-1	2,967	-0.03%
2024/01/23	0.1	60.10	4	60.00	60.20	-3.9	2,989	-0.13%
2024/01/22	0.5	60.30	0	0.00	60.10	0.5	2,978	0.02%
2024/01/17	3	60.50	0	0.00	60.10	3	2,954	0.10%
2024/01/16	2	61.45	0	0.00	61.10	2	2,902	0.07%
2024/01/12	3	62.07	0	0.00	62.00	3	2,872	0.10%
2024/01/11	2	62.45	0	0.00	62.60	2	2,883	0.07%
2024/01/10	7	62.90	0	0.00	62.90	7	2,970	0.24%
2024/01/09	1	62.90	0	0.00	63.00	1	2,973	0.03%
2024/01/08	2	63.20	0.8	63.71	63.20	1.2	2,961	0.04%
2024/01/05	0.3	64.00	3	64.03	63.70	-2.7	2,938	-0.09%
2024/01/04	2	63.90	8	63.70	63.80	-6	2,930	-0.20%
2024/01/03	2	65.10	1	64.60	64.50	1	2,926	0.03%
2024/01/02	8.1	64.62	0	0.00	64.90	8.1	2,881	0.28%
2023/12/29	0	0.00	1	64.30	64.30	-1	2,801	-0.04%
2023/12/27	0.5	64.00	0	0.00	63.50	0.5	2,750	0.02%
2023/12/26	0.5	63.10	0	0.00	63.40	0.5	2,721	0.02%
2023/12/21	5	62.36	0	0.00	62.50	5	2,701	0.19%
2023/12/19	1	62.50	0	0.00	62.60	1	2,667	0.04%
2023/12/15	5	63.20	0	0.00	63.10	5	2,638	0.19%
2023/12/14	1	62.90	0	0.00	62.70	1	2,470	0.04%
2023/12/11	0	0.00	1	63.40	63.50	-1	2,352	-0.04%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	11	63.71	0	0.00	63.70	11	2,338	0.47%
2023/12/05	0	0.00	2	63.50	63.70	-2	2,257	-0.09%
2023/12/04	0	0.00	0.1	63.80	63.90	-0.1	2,232	0.00%
2023/12/01	0	0.00	1	63.00	62.70	-1	2,201	-0.05%
2023/11/30	0.1	61.90	0	0.00	63.00	0.1	2,181	0.00%
2023/11/29	2	62.00	0	0.00	61.50	2	2,132	0.09%
2023/11/20	1	61.50	1	61.60	61.50	0	2,102	0.00%
2023/11/17	1.1	63.40	0	0.00	63.30	1.1	2,026	0.05%
2023/11/16	0	0.00	1	64.60	64.00	-1	2,018	-0.05%
2023/11/15	1	65.20	4	64.23	64.80	-3	2,009	-0.15%
2023/11/14	0	0.00	2.6	61.17	62.30	-2.6	1,838	-0.14%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/08	1	58.80	0	0.00	58.80	1	1,791	0.06%
2023/11/07	1	58.50	0	0.00	58.30	1	1,820	0.05%
2023/10/31	1	56.80	0	0.00	57.20	1	1,919	0.05%
2023/10/30	1.9	57.09	0	0.00	57.20	1.9	1,939	0.10%
2023/10/26	0.1	57.40	0	0.00	57.10	0.1	1,973	0.01%
2023/10/23	0	0.00	3	57.90	57.30	-3	2,001	-0.15%
2023/10/20	1	57.40	0	0.00	57.70	1	2,020	0.05%
2023/10/13	0	0.00	7	59.53	59.30	-7	2,087	-0.34%
2023/10/06	0	0.00	3	58.97	59.00	-3	2,076	-0.14%
2023/10/04	1	58.50	0	0.00	58.20	1	2,112	0.05%
2023/10/02	0.8	59.01	0	0.00	58.60	0.8	2,114	0.04%
2023/09/27	1	58.60	0	0.00	58.40	1	2,160	0.05%
2023/09/25	1	59.30	0	0.00	59.30	1	2,214	0.05%
2023/09/21	1	60.00	0	0.00	59.70	1	2,215	0.05%
2023/09/12	1	60.80	0	0.00	60.70	1	2,250	0.04%
2023/09/08	0	0.00	1	60.60	60.70	-1	2,270	-0.04%
2023/09/06	2	61.05	0	0.00	61.20	2	2,312	0.09%
2023/09/05	0	0.00	1	62.00	61.90	-1	2,318	-0.04%
2023/09/04	0	0.00	54	62.33	62.30	-54	2,338	-2.31%
2023/09/01	0	0.00	2	62.00	61.90	-2	2,375	-0.08%
2023/08/30	0.1	62.50	0	0.00	62.00	0.1	2,532	0.00%
2023/08/24	1	59.40	0	0.00	59.50	1	2,478	0.04%
2023/08/22	1	59.40	0	0.00	59.70	1	2,494	0.04%
2023/08/21	0	0.00	1	61.00	60.90	-1	2,498	-0.04%
2023/08/17	3	59.17	0	0.00	59.60	3	2,466	0.12%
2023/08/16	8	59.98	0	0.00	60.20	8	2,440	0.33%
2023/08/15	2	60.90	0	0.00	60.90	2	2,422	0.08%
2023/08/14	16	62.14	0	0.00	60.80	16	2,437	0.66%
2023/08/11	30	61.12	1	61.00	61.30	29	2,411	1.20%
2023/08/09	0	0.00	6	61.50	61.80	-6	2,443	-0.25%
2023/08/08	1	62.40	0	0.00	62.20	1	2,391	0.04%
2023/08/07	0	0.00	5	62.28	62.60	-5	2,408	-0.21%
2023/08/02	1	62.00	0	0.00	62.50	1	2,421	0.04%
2023/08/01	1	62.50	0	0.00	62.70	1	2,406	0.04%
2023/07/31	0.1	62.40	1	61.90	62.00	-1	2,392	-0.04%
2023/07/28	1	61.80	0	0.00	61.70	1	2,397	0.04%
2023/07/25	0	0.00	2	60.90	61.00	-2	2,387	-0.08%
2023/07/21	1	62.20	0	0.00	61.70	1	2,424	0.04%
2023/07/20	1	60.70	1	62.50	62.50	0	2,483	0.00%
2023/07/18	1	62.00	0	0.00	62.20	1	2,509	0.04%
2023/07/17	2	61.40	1	61.40	61.40	1	2,506	0.04%
2023/07/14	1	61.10	1	61.10	61.40	0	2,522	0.00%
2023/07/12	0	0.00	4	61.50	61.20	-4	2,541	-0.16%
2023/07/11	0	0.00	3	62.50	61.80	-3	2,548	-0.12%
2023/07/10	8	61.59	0	0.00	61.50	8	2,568	0.31%
2023/07/04	0	0.00	1	61.90	62.50	-1	2,562	-0.04%
2023/07/03	0	0.00	6	61.00	61.00	-6	2,547	-0.24%
2023/06/30	0.1	60.20	0	0.00	60.20	0.1	2,549	0.00%
2023/06/27	1	59.30	0	0.00	59.50	1	2,582	0.04%
2023/06/21	1	59.60	1	59.30	58.70	0	2,638	0.00%
2023/06/16	1	59.80	68	60.00	59.60	-67	2,694	-2.49%
2023/06/15	0	0.00	3	60.70	60.70	-3	2,738	-0.11%
2023/06/12	0	0.00	1	60.50	60.30	-1	3,139	-0.03%
2023/06/08	0	0.00	1	60.90	61.10	-1	3,131	-0.03%
2023/06/07	0	0.00	4.1	60.88	61.40	-4.1	3,131	-0.13%
2023/06/06	1	60.50	2	60.85	60.90	-1	3,097	-0.03%
2023/06/05	5	59.28	16	59.16	60.50	-11	3,067	-0.36%
2023/06/02	1	57.50	0	0.00	57.30	1	2,955	0.03%
2023/05/31	0	0.00	3	56.40	57.00	-3	2,965	-0.10%
2023/05/30	1.1	56.30	0	0.00	56.20	1.1	2,965	0.04%
2023/05/29	1	56.10	0	0.00	56.40	1	3,006	0.03%
2023/05/26	1	56.10	0	0.00	55.90	1	3,012	0.03%
2023/05/25	3	56.77	0	0.00	56.50	3	2,995	0.10%
2023/05/23	10	57.31	0	0.00	57.10	10	3,000	0.33%
2023/05/18	1	56.60	1	56.50	56.10	0	3,012	0.00%
2023/05/16	1	55.30	1	55.60	55.50	0	3,013	0.00%
2023/05/15	12	54.33	51	53.91	54.70	-39	3,008	-1.30%
2023/05/12	2	56.50	0	0.00	56.50	2	2,950	0.07%
2023/05/11	8	57.34	0	0.00	56.70	8	2,945	0.27%
2023/05/10	1	57.70	0	0.00	57.80	1	2,920	0.03%
2023/05/09	14	58.47	0	0.00	57.90	14	2,925	0.48%
2023/05/08	1	58.70	0	0.00	58.50	1	2,929	0.03%
2023/05/04	3	58.17	0	0.00	58.40	3	2,950	0.10%
2023/05/02	0.1	57.80	0	0.00	57.50	0.1	3,014	0.00%
2023/04/28	2	58.00	0	0.00	57.80	2	3,084	0.06%
2023/04/27	4	57.23	0	0.00	58.00	4	3,080	0.13%
2023/04/26	8	57.09	0	0.00	57.60	8	3,038	0.26%
2023/04/25	16	58.31	0	0.00	57.50	16	2,990	0.54%
2023/04/24	1	57.70	0	0.00	58.20	1	2,914	0.03%
2023/04/18	1	57.20	2	57.70	57.20	-1	2,794	-0.04%
2023/04/17	2	58.10	4	58.00	58.00	-2	2,807	-0.07%
2023/04/14	2	58.15	0	0.00	58.00	2	2,819	0.07%
2023/04/13	11	58.15	0	0.00	58.10	11	2,815	0.39%
2023/04/12	1	57.80	0	0.00	58.40	1	2,803	0.04%
2023/04/11	1	57.50	0	0.00	57.40	1	2,790	0.04%
2023/03/31	10	57.10	0	0.00	56.50	10	2,882	0.35%
2023/03/30	0.1	57.40	0	0.00	56.80	0.1	3,082	0.00%
2023/03/28	0	0.00	5	56.40	56.40	-5	3,582	-0.14%
2023/03/27	0	0.00	8	56.83	56.80	-8	3,853	-0.21%
2023/03/23	1.2	56.63	2	56.80	57.00	-0.9	4,176	-0.02%
2023/03/22	2	57.00	0	0.00	57.00	2	4,223	0.05%
2023/03/21	1	57.20	0	0.00	56.80	1	4,286	0.02%
2023/03/20	6	56.13	3	56.30	55.60	3	4,364	0.07%
2023/03/17	3	57.70	0	0.00	57.90	3	4,349	0.07%
2023/03/16	3	58.23	5	59.20	58.30	-2	4,469	-0.04%
2023/03/15	8	59.01	88	58.56	58.50	-80	4,473	-1.79%
2023/03/14	2	65.00	0	0.00	64.60	2	4,278	0.05%
2023/03/13	7	64.61	0	0.00	65.50	7	4,489	0.16%
2023/03/10	1	65.80	0	0.00	66.00	1	4,567	0.02%
2023/03/09	4	66.90	0	0.00	66.80	4	4,610	0.09%
2023/03/06	0	0.00	2	66.20	66.70	-2	4,661	-0.04%
2023/03/03	0	0.00	3.3	65.95	66.00	-3.3	4,712	-0.07%
2023/03/02	0	0.00	5	66.34	66.20	-5	4,796	-0.10%
2023/03/01	1	66.40	0.8	66.70	66.40	0.2	4,886	0.00%
2023/02/24	0	0.00	35	67.50	67.60	-35	4,899	-0.71%
2023/02/21	0	0.00	2	67.80	67.70	-2	5,012	-0.04%
2023/02/17	20	67.80	2	68.30	67.80	18	5,238	0.34%
2023/02/16	6	67.97	1	67.90	68.00	5	5,406	0.09%
2023/02/15	9	67.51	11	67.52	67.40	-2	5,452	-0.04%
2023/02/14	2	67.10	36	66.70	67.20	-34	5,461	-0.62%
2023/02/10	6	65.97	0	0.00	65.60	6	5,553	0.11%
2023/02/09	0	0.00	2	66.85	66.80	-2	5,599	-0.04%
2023/02/08	2	66.70	30	66.70	66.60	-28	5,621	-0.50%
2023/02/06	6	66.45	0	0.00	66.40	6	5,757	0.10%
2023/02/03	5.5	67.51	0	0.00	67.50	5.5	5,774	0.10%
2023/02/02	0.5	67.98	0	0.00	67.90	0.5	5,809	0.01%
2023/02/01	0.5	67.30	20	67.10	67.40	-19.5	5,872	-0.33%
2023/01/31	5	67.00	48	66.30	66.90	-43	5,928	-0.73%
2023/01/30	0.1	64.10	0	0.00	65.10	0.1	5,901	0.00%
2023/01/16	0	0.00	3	64.00	63.80	-3	5,931	-0.05%
2023/01/13	6	64.28	15	64.70	64.00	-9	5,991	-0.15%
2023/01/10	1	63.80	1	63.70	64.00	0	6,318	0.00%
2023/01/09	0	0.00	0.1	63.80	64.00	-0.1	6,329	0.00%
2023/01/06	1	63.20	0	0.00	63.10	1	6,363	0.02%
2023/01/05	1.7	63.87	3	63.40	63.30	-1.3	6,551	-0.02%
2022/12/30	0.3	65.72	67	65.50	65.00	-66.7	6,950	-0.96%
2022/12/29	1.3	66.14	5	66.70	65.90	-3.8	6,996	-0.05%
2022/12/23	1	65.70	0	0.00	66.70	1	7,274	0.01%
2022/12/22	3.3	67.38	2	66.55	66.60	1.3	7,234	0.02%
2022/12/21	0.5	64.08	0	0.00	64.90	0.5	7,035	0.01%
2022/12/20	12.5	64.81	21.3	65.17	64.10	-8.8	6,836	-0.13%
2022/12/19	9.4	67.37	0.1	67.70	67.00	9.3	6,653	0.14%
2022/12/16	3	69.87	2	70.50	68.70	1	6,402	0.02%
2022/12/15	1	69.60	0	0.00	69.10	1	6,149	0.02%
2022/12/14	8.3	68.52	0	0.00	69.30	8.3	6,138	0.13%
2022/12/13	2	67.15	4	66.95	66.90	-2	6,097	-0.03%
2022/12/12	3.3	67.34	3	67.00	66.50	0.3	6,108	0.00%
2022/12/08	33.4	69.44	10	68.54	69.10	23.4	5,996	0.39%
2022/12/07	5	70.94	12	71.04	71.30	-7	5,828	-0.12%
2022/12/06	5	70.44	6	70.78	70.00	-1	5,757	-0.02%
2022/12/05	10.8	69.91	2	70.25	70.40	8.8	5,702	0.15%
2022/12/02	2	67.00	5	67.64	67.20	-3	5,566	-0.05%
2022/12/01	0	0.00	4	66.20	66.30	-4	5,549	-0.07%
2022/11/30	1.1	65.72	0	0.00	66.30	1.1	5,543	0.02%
2022/11/29	2	65.50	1.2	66.10	66.10	0.8	5,555	0.01%
2022/11/28	1	65.40	0	0.00	66.10	1	5,623	0.02%
2022/11/25	1.2	66.18	0	0.00	66.00	1.2	5,670	0.02%
2022/11/24	9.3	65.79	4	65.70	66.80	5.3	5,627	0.09%
2022/11/23	0	0.00	6	65.20	65.00	-6	5,536	-0.11%
2022/11/22	1.2	62.95	0	0.00	64.00	1.2	5,479	0.02%
2022/11/21	4	64.75	0	0.00	64.10	4	5,480	0.07%
2022/11/18	52	64.01	2	64.10	64.00	50	5,485	0.91%
2022/11/17	13.5	64.18	9	64.41	63.90	4.5	5,456	0.08%
2022/11/16	56	65.58	5	65.68	65.20	51	5,409	0.94%
2022/11/15	107	66.14	1	66.50	67.10	106	5,317	1.99%	大買/鉅額交易
2022/11/14	6	64.87	3	65.30	65.00	3	5,222	0.06%
2022/11/11	0	0.00	2	62.40	62.70	-2	5,066	-0.04%
2022/11/10	1	61.30	0	0.00	61.10	1	5,028	0.02%
2022/11/09	29	61.73	0	0.00	61.50	29	5,132	0.57%
2022/11/08	1	61.10	6	60.30	61.20	-5	5,205	-0.10%
2022/11/07	0	0.00	2	59.20	59.30	-2	5,240	-0.04%
2022/11/04	11	59.14	0	0.00	59.60	11	5,279	0.21%
2022/11/03	29	58.94	5	58.30	59.20	24	5,334	0.45%
2022/11/02	4	58.00	0	0.00	58.60	4	5,400	0.07%
2022/11/01	1	55.90	2	55.95	56.70	-1	5,495	-0.02%
2022/10/31	3.1	55.31	0	0.00	55.20	3.1	5,540	0.06%
2022/10/28	8	55.46	2	55.55	55.80	6	5,610	0.11%
2022/10/26	0	0.00	0.8	52.90	52.80	-0.8	5,660	-0.01%
2022/10/25	3	53.00	2	53.45	52.60	1	6,121	0.02%
2022/10/24	1	54.20	7.6	54.07	52.90	-6.6	6,126	-0.11%
2022/10/21	2	53.85	11	53.76	53.70	-9	6,112	-0.15%
2022/10/20	14	52.23	1	52.70	53.40	13	6,148	0.21%
2022/10/19	6	52.28	0	0.00	52.30	6	6,231	0.10%
2022/10/18	6	51.07	4	51.15	51.40	2	6,302	0.03%
2022/10/17	5.2	50.35	0	0.00	50.90	5.2	6,854	0.08%
2022/10/14	2	51.50	2	51.50	51.00	0	6,956	0.00%
2022/10/13	36	51.85	6	52.53	50.90	30	7,122	0.42%
2022/10/12	5	52.32	5	52.54	53.60	0	6,937	0.00%
2022/10/11	3	50.08	2	50.20	50.10	1	6,663	0.02%
2022/10/07	0	0.00	3	50.90	51.00	-3	6,601	-0.05%
2022/10/06	1	50.20	6	50.48	50.60	-5	6,516	-0.08%
2022/10/05	3.6	50.20	3	50.13	50.00	0.6	6,463	0.01%
2022/10/04	2	49.50	1	49.70	49.65	1	6,343	0.02%
2022/10/03	0.1	50.40	2	50.50	50.30	-1.9	6,162	-0.03%
2022/09/30	0	0.00	3	50.80	51.10	-3	6,152	-0.05%
2022/09/28	0.2	52.00	1	50.80	50.50	-0.8	6,156	-0.01%
2022/09/26	4	50.83	1	51.30	51.40	3	6,133	0.05%
2022/09/23	2	52.20	1	52.70	52.10	1	6,099	0.02%
2022/09/22	1	52.20	0	0.00	52.40	1	6,093	0.02%
2022/09/21	0	0.00	0.4	52.70	52.60	-0.4	6,041	-0.01%
2022/09/20	1	52.30	11.1	52.42	52.50	-10.1	5,984	-0.17%
2022/09/19	2	52.40	0	0.00	52.60	2	5,970	0.03%
2022/09/16	3	53.03	0	0.00	53.30	3	5,887	0.05%
2022/09/15	1	54.00	0	0.00	53.70	1	5,850	0.02%
2022/09/14	1	53.60	0	0.00	54.10	1	5,847	0.02%
2022/09/13	0	0.00	4	55.10	55.10	-4	5,849	-0.07%
2022/09/08	5.3	54.23	1	53.80	54.90	4.3	5,858	0.07%
2022/09/07	1	55.60	0	0.00	55.20	1	5,795	0.02%
2022/09/06	3.2	58.72	0	0.00	57.90	3.2	5,722	0.06%
2022/09/02	2	60.05	2	61.00	60.10	0	5,705	0.00%
2022/09/01	4	62.38	0	0.00	62.50	4	5,643	0.07%
2022/08/29	0	0.00	3	65.10	65.30	-3	5,569	-0.05%
2022/08/26	1	65.40	0	0.00	66.80	1	5,540	0.02%
2022/08/25	1	64.60	0	0.00	65.00	1	5,496	0.02%
2022/08/19	2	65.05	1	66.00	65.80	1	5,520	0.02%
2022/08/18	4	65.45	0	0.00	66.00	4	5,506	0.07%
2022/08/17	4	66.48	0.1	66.10	66.30	3.9	5,508	0.07%
2022/08/16	3	66.17	0	0.00	66.30	3	5,509	0.05%
2022/08/15	17.8	68.84	10	68.47	68.70	7.8	5,406	0.14%
2022/08/12	1.5	64.20	1	65.30	65.30	0.5	5,302	0.01%
2022/08/11	1	62.30	3	63.07	63.70	-2	5,286	-0.04%
2022/08/10	3	61.77	0	0.00	61.00	3	5,273	0.06%
2022/08/09	1	59.80	1	60.70	60.70	0	5,321	0.00%
2022/08/08	1	64.70	0.2	65.10	64.50	0.8	5,342	0.01%
2022/08/05	4	65.00	1	65.20	65.00	3	5,284	0.06%
2022/08/04	1	62.00	0	0.00	63.70	1	5,441	0.02%
2022/08/03	2	64.95	18.9	64.98	65.00	-16.9	5,496	-0.31%
2022/08/02	2.2	65.42	33	65.51	65.90	-30.8	5,716	-0.54%
2022/08/01	27	63.10	26	62.46	65.50	1	6,231	0.02%
2022/07/29	3	61.60	0	0.00	61.60	3	5,753	0.05%
2022/07/28	1	69.20	1	68.40	68.40	0	5,718	0.00%
2022/07/27	5	68.94	3	68.20	69.10	2	5,796	0.03%
2022/07/26	21	69.79	35	70.26	69.30	-14	5,796	-0.24%
2022/07/25	13	66.67	99	66.40	67.90	-86	5,627	-1.53%
2022/07/22	34	66.02	9	65.17	66.60	25	5,429	0.46%
2022/07/21	3	65.70	1	65.70	65.70	2	5,007	0.04%
2022/07/20	2	77.80	4	74.00	72.90	-2	4,995	-0.04%
2022/07/18	1	78.70	3	79.37	80.50	-2	4,803	-0.04%
2022/07/15	2	78.50	0	0.00	78.30	2	4,784	0.04%
2022/07/14	0	0.00	25	78.40	78.40	-25	4,787	-0.52%
2022/07/13	2	77.00	2	77.30	78.00	0	4,809	0.00%
2022/07/12	2	76.90	0	0.00	75.50	2	4,882	0.04%
2022/07/11	0	0.00	25	77.52	77.60	-25	4,875	-0.51%
2022/07/08	0	0.00	3	77.17	76.90	-3	4,849	-0.06%
2022/07/07	0	0.00	25	74.50	75.80	-25	4,868	-0.51%
2022/07/06	1	75.80	1	74.90	74.50	0	4,955	0.00%
2022/07/05	0	0.00	1	75.30	76.30	-1	4,990	-0.02%
2022/07/01	4	74.63	1	74.20	73.50	3	5,045	0.06%
2022/06/30	3	78.17	4	78.13	77.60	-1	4,978	-0.02%
2022/06/29	0	0.00	20	80.20	79.80	-20	4,966	-0.40%
2022/06/24	0	0.00	3	79.60	79.60	-3	5,041	-0.06%
2022/06/23	1	78.00	0	0.00	78.20	1	5,069	0.02%
2022/06/22	4	79.30	2.3	80.27	79.10	1.8	5,110	0.03%
2022/06/20	2	80.50	13.2	80.75	78.80	-11.2	5,159	-0.22%
2022/06/17	20	81.60	0	0.00	82.60	20	5,198	0.38%
2022/06/15	4	84.90	2	84.60	84.30	2	5,201	0.04%
2022/06/14	7	84.00	0	0.00	84.00	7	5,223	0.13%
2022/06/13	3	85.20	0	0.00	84.00	3	5,256	0.06%
2022/06/07	0	0.00	1	85.10	85.00	-1	5,310	-0.02%
2022/06/02	20	84.40	0	0.00	84.40	20	5,475	0.37%
2022/05/30	3	85.10	1	84.50	85.10	2	5,656	0.04%
2022/05/26	20	82.30	0	0.00	81.80	20	5,707	0.35%
2022/05/25	21	81.50	0	0.00	82.30	21	5,806	0.36%
2022/05/24	20	83.10	0	0.00	81.50	20	6,042	0.33%
2022/05/23	1	83.10	0	0.00	83.20	1	6,136	0.02%
2022/05/20	21	82.12	0	0.00	82.30	21	6,238	0.34%
2022/05/19	20	81.40	0	0.00	81.90	20	6,341	0.32%
2022/05/18	7.1	84.73	0	0.00	84.10	7.1	6,319	0.11%
2022/05/17	1	83.10	0	0.00	83.80	1	6,370	0.02%
2022/05/16	2	81.60	0	0.00	81.00	2	6,264	0.03%
2022/05/13	7	82.59	0	0.00	82.90	7	6,165	0.11%
2022/05/12	4	82.68	0	0.00	82.00	4	6,064	0.07%
2022/05/11	8.3	88.14	8.4	87.71	86.50	-0.2	5,834	0.00%
2022/05/10	6	88.12	3.6	88.36	87.60	2.4	5,686	0.04%
2022/05/09	140	91.50	141.2	91.53	91.00	-1.2	5,402	-0.02%	大買/大賣/
2022/05/06	1.1	101.00	0	0.00	101.00	1.1	4,760	0.02%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	13	122.96	10.3	123.82	124.00	2.7	4,793	0.06%
2022/05/03	4	118.63	8	117.44	119.50	-4	4,695	-0.09%
2022/04/29	0	0.00	5	115.50	115.50	-5	4,632	-0.11%
2022/04/27	5.3	111.07	23.5	109.74	112.50	-18.2	4,626	-0.39%
2022/04/26	1	109.00	0	0.00	110.50	1	4,485	0.02%
2022/04/25	2	100.00	0	0.00	100.50	2	4,396	0.05%
2022/04/22	0.3	103.50	0	0.00	103.50	0.3	4,382	0.01%
2022/04/21	1	103.50	0	0.00	103.50	1	4,470	0.02%
2022/04/20	0	0.00	1	102.50	103.50	-1	4,502	-0.02%
2022/04/18	3	102.00	0	0.00	102.00	3	4,632	0.06%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	21	108.93	0	0.00	108.50	21	4,682	0.45%
2022/04/12	11	109.41	1	107.00	107.00	10	4,665	0.21%
2022/04/11	2	113.00	2	113.50	113.00	0	4,572	0.00%
2022/04/08	5	115.00	0	0.00	116.00	5	4,553	0.11%
2022/04/07	13	115.77	0	0.00	114.50	13	4,569	0.28%
2022/04/06	12	115.79	0	0.00	117.50	12	4,541	0.26%
2022/03/31	7	116.71	0	0.00	116.00	7	4,530	0.15%
2022/03/30	2	117.50	0	0.00	117.50	2	4,582	0.04%
2022/03/28	4	114.63	0	0.00	116.00	4	4,814	0.08%
2022/03/25	1	116.50	5	117.60	118.00	-4	4,995	-0.08%
2022/03/24	6	115.58	4	115.75	116.00	2	5,080	0.04%
2022/03/23	4	114.50	4	115.00	115.50	0	5,195	0.00%
2022/03/22	4	114.00	5.3	110.24	114.50	-1.3	5,189	-0.03%
2022/03/21	2	108.50	1	108.50	108.50	1	5,144	0.02%
2022/03/17	0	0.00	10.2	107.01	107.50	-10.2	5,236	-0.19%
2022/03/16	1	103.50	39	107.00	104.50	-38	5,235	-0.73%
2022/03/15	1	106.00	2	106.50	106.00	-1	5,194	-0.02%
2022/03/14	5	107.50	0	0.00	107.50	5	5,214	0.10%
2022/03/10	0.4	110.93	0	0.00	110.00	0.4	5,234	0.01%
2022/03/09	0.1	105.00	0	0.00	107.00	0.1	5,237	0.00%
2022/03/08	3.5	105.71	0.1	107.50	103.50	3.5	5,279	0.07%
2022/03/07	19	109.03	31	108.56	109.50	-12	5,186	-0.23%
2022/03/04	1	116.50	0	0.00	115.00	1	5,094	0.02%
2022/03/03	1	117.50	2	117.50	117.50	-1	5,115	-0.02%
2022/03/02	21.1	114.00	3.1	114.40	116.00	18	5,103	0.35%
2022/03/01	4	114.25	2	115.00	115.00	2	5,084	0.04%
2022/02/25	3	113.33	41	114.00	115.00	-38	5,061	-0.75%
2022/02/24	16.6	117.20	23	114.52	113.00	-6.5	5,019	-0.13%
2022/02/23	6	116.33	3	114.83	117.50	3	4,797	0.06%
2022/02/22	12	110.83	3	110.00	112.00	9	4,706	0.19%
2022/02/21	10	111.00	3	109.67	113.00	7	4,609	0.15%
2022/02/18	11	107.73	1	107.50	108.00	10	4,520	0.22%
2022/02/17	1	107.00	2	105.25	107.00	-1	4,518	-0.02%
2022/02/16	0	0.00	35	102.79	103.00	-35	4,484	-0.78%
2022/02/15	0	0.00	8	102.94	102.00	-8	4,479	-0.18%
2022/02/14	5	99.68	1	100.50	100.00	4	4,450	0.09%
2022/02/10	0	0.00	1	99.70	101.00	-1	4,433	-0.02%
2022/02/09	0	0.00	4	99.75	99.80	-4	4,440	-0.09%
2022/02/08	0	0.00	1	99.40	99.50	-1	4,476	-0.02%
2022/02/07	2	98.65	1	96.70	98.80	1	4,483	0.02%
2022/01/26	1	94.80	3	94.70	94.60	-2	4,488	-0.04%
2022/01/25	4.5	94.02	0	0.00	93.80	4.5	4,598	0.10%
2022/01/24	6	94.55	5	95.40	95.90	1	4,658	0.02%
2022/01/21	4	97.80	0	0.00	96.10	4	4,708	0.08%
2022/01/20	8	98.65	0	0.00	98.70	8	4,720	0.17%
2022/01/19	6	100.25	1	100.50	99.20	5	4,873	0.10%
2022/01/18	0	0.00	10	102.15	101.50	-10	4,960	-0.20%
2022/01/14	3.5	100.22	0	0.00	100.00	3.5	5,128	0.07%
2022/01/12	2	101.75	2	101.00	101.50	0	5,128	0.00%
2022/01/11	5	100.46	2.6	99.57	102.50	2.4	5,114	0.05%
2022/01/10	3	98.37	0	0.00	99.30	3	5,035	0.06%
2022/01/07	1	99.20	1	98.60	98.90	0	5,042	0.00%
2022/01/06	9.2	100.50	1	101.00	100.50	8.2	5,016	0.16%
2022/01/05	5.9	98.67	1	98.40	98.80	4.9	5,041	0.10%
2022/01/04	0	0.00	6	97.12	98.10	-6	5,083	-0.12%
2022/01/03	0	0.00	2	97.20	97.40	-2	5,126	-0.04%
2021/12/30	5	97.58	0	0.00	97.50	5	5,151	0.10%
2021/12/29	3	97.03	1	97.30	97.20	2	5,228	0.04%
2021/12/28	1	96.10	0	0.00	96.20	1	5,276	0.02%
2021/12/27	2	96.25	0	0.00	96.10	2	5,496	0.04%
2021/12/24	3	96.10	8	96.34	96.30	-5	5,611	-0.09%
2021/12/22	11	95.33	5	94.60	94.10	6	5,572	0.11%
2021/12/21	3	96.23	0	0.00	96.30	3	5,570	0.05%
2021/12/20	6	92.95	1	93.30	94.20	5	5,722	0.09%
2021/12/17	6	92.10	1	92.60	93.40	5	5,685	0.09%
2021/12/16	6	93.52	2	94.00	93.10	4	5,844	0.07%
2021/12/15	3.1	93.94	4	94.18	94.20	-0.9	6,185	-0.01%
2021/12/14	7	92.94	9	93.38	92.50	-2	6,310	-0.03%
2021/12/13	2	94.65	0	0.00	93.50	2	6,365	0.03%
2021/12/10	1	96.00	1	96.40	95.80	0	6,527	0.00%
2021/12/09	17	97.71	0	0.00	97.00	17	6,649	0.26%
2021/12/08	3	98.40	0	0.00	97.70	3	6,843	0.04%
2021/12/07	1	97.30	0.1	98.00	98.60	0.9	6,889	0.01%
2021/12/03	6	97.38	0	0.00	97.10	6	6,968	0.09%
2021/12/02	1	97.00	0	0.00	97.10	1	6,977	0.01%
2021/11/30	9	101.22	0	0.00	100.00	9	7,034	0.13%
2021/11/29	3.1	98.90	0.4	98.94	99.10	2.6	7,095	0.04%
2021/11/26	1	100.50	0	0.00	100.50	1	7,131	0.01%
2021/11/24	1.8	103.44	0	0.00	103.50	1.8	7,201	0.02%
2021/11/23	1	106.00	1	104.50	104.00	0	7,182	0.00%
2021/11/22	0	0.00	0.3	106.00	106.50	-0.3	7,119	0.00%
2021/11/19	6	108.00	1.2	110.58	107.50	4.8	7,089	0.07%
2021/11/18	0	0.00	1	110.00	110.50	-1	7,070	-0.01%
2021/11/17	1	108.00	0	0.00	110.00	1	7,049	0.01%
2021/11/16	1	108.50	0	0.00	109.00	1	7,030	0.01%
2021/11/15	2	108.75	1	109.50	110.50	1	7,020	0.01%
2021/11/12	0	0.00	1	105.00	105.00	-1	6,951	-0.01%
2021/11/11	2	103.25	0	0.00	104.00	2	6,996	0.03%
2021/11/09	0	0.00	1	103.00	103.50	-1	7,149	-0.01%
2021/11/08	3	102.00	0	0.00	102.50	3	7,157	0.04%
2021/11/04	1	108.00	1	107.00	104.50	0	7,128	0.00%
2021/11/03	0	0.00	11	105.68	106.00	-11	7,109	-0.15%
2021/11/02	0.2	106.50	2	104.50	104.00	-1.8	7,065	-0.03%
2021/11/01	0	0.00	7	109.07	110.00	-7	6,976	-0.10%
2021/10/29	2	108.50	1	105.00	108.50	1	6,886	0.01%
2021/10/28	2	103.50	4	103.25	104.50	-2	6,811	-0.03%
2021/10/27	13.1	102.07	11	102.41	104.00	2.1	6,774	0.03%
2021/10/26	6	98.07	4	97.83	98.80	2	6,607	0.03%
2021/10/25	3	93.93	9	92.90	93.20	-6	6,519	-0.09%
2021/10/21	1	89.00	1	88.90	89.80	0	6,409	0.00%
2021/10/20	5	88.00	0	0.00	88.80	5	6,408	0.08%
2021/10/18	5	88.90	0	0.00	89.00	5	6,436	0.08%
2021/10/15	5	87.80	0	0.00	87.70	5	6,418	0.08%
2021/10/14	1	86.40	4	87.20	87.20	-3	6,434	-0.05%
2021/10/13	5	86.14	5	86.80	85.80	0	6,473	0.00%
2021/10/12	5	89.20	0	0.00	88.00	5	6,377	0.08%
2021/10/08	5	90.70	0	0.00	90.60	5	6,330	0.08%
2021/10/07	9	89.94	0	0.00	90.00	9	6,285	0.14%
2021/10/06	16	91.07	0	0.00	89.30	16	6,285	0.25%
2021/10/04	43	92.22	0	0.00	89.70	43	6,383	0.67%
2021/10/01	2	123.00	102	122.95	124.00	-100	6,331	-1.58%	大賣/
2021/09/28	1	122.50	1	124.50	125.00	0	6,113	0.00%
2021/09/27	1.4	120.93	1.1	131.79	120.50	0.3	5,939	0.01%
2021/09/24	8	133.38	5	135.50	132.00	3	5,575	0.05%
2021/09/23	2.1	129.55	5	130.90	133.50	-2.9	5,454	-0.05%
2021/09/22	2.1	131.51	8	142.00	131.50	-6	5,182	-0.11%
2021/09/17	1	145.00	4	143.63	146.00	-3	4,843	-0.06%
2021/09/15	3.1	139.13	5	136.20	138.00	-2	4,610	-0.04%
2021/09/14	2	133.25	2	132.75	135.50	0	4,370	0.00%
2021/09/13	6	133.00	6	130.17	129.50	0	4,221	0.00%
2021/09/10	0	0.00	2	127.00	129.50	-2	4,038	-0.05%
2021/09/09	2	123.25	5	123.20	125.00	-3	3,986	-0.08%
2021/09/08	3	123.00	3	123.83	121.50	0	3,926	0.00%
2021/09/07	2	121.50	2	124.00	125.50	0	3,840	0.00%
2021/09/06	0.1	123.50	0	0.00	121.50	0.1	3,781	0.00%
2021/09/03	0	0.00	1	119.00	117.00	-1	3,655	-0.03%
2021/09/02	5	116.50	1	114.50	116.00	4	3,598	0.11%
2021/09/01	3	115.33	3	116.17	117.00	0	3,509	0.00%
2021/08/31	2	110.00	2	111.00	111.00	0	3,391	0.00%
2021/08/30	2	103.75	2	104.50	105.50	0	3,298	0.00%
2021/08/24	1	97.20	0	0.00	98.40	1	3,232	0.03%
2021/08/20	0	0.00	1	95.20	95.00	-1	3,223	-0.03%
2021/08/19	1	97.10	1	96.60	95.60	0	3,215	0.00%
2021/08/18	4	99.18	0	0.00	99.80	4	3,177	0.13%
2021/08/17	0	0.00	1	97.80	98.10	-1	3,157	-0.03%
2021/08/13	5	100.80	4	101.75	102.50	1	3,082	0.03%
2021/08/12	2	96.60	6	96.05	98.20	-4	2,985	-0.13%
2021/08/11	3	95.10	0	0.00	96.60	3	3,004	0.10%
2021/08/10	0	0.00	1	93.50	93.00	-1	3,018	-0.03%
2021/08/05	5	94.14	0	0.00	93.80	5	3,263	0.15%
2021/08/03	41	95.20	0	0.00	95.60	41	3,470	1.18%
2021/08/02	0	0.00	41	97.83	98.00	-41	3,529	-1.16%
2021/07/28	2	96.40	0	0.00	96.60	2	3,538	0.06%
2021/07/26	0	0.00	3	106.00	103.00	-3	3,548	-0.08%
2021/07/23	3	102.00	1	100.00	102.00	2	3,488	0.06%
2021/07/20	0	0.00	1	97.80	97.80	-1	3,494	-0.03%
2021/07/16	0	0.00	0	97.60	98.00	0	3,494	0.00%
2021/07/14	0	0.00	6	95.18	95.80	-6	3,539	-0.17%
2021/07/12	6	98.03	0	0.00	98.20	6	3,627	0.17%
2021/07/09	1	96.50	1	100.00	97.70	0	3,592	0.00%
2021/07/08	2	98.85	3.6	96.46	99.00	-1.6	3,394	-0.05%
2021/07/07	0	0.00	3	89.57	90.00	-3	3,301	-0.09%
2021/07/02	1	87.80	0.4	87.80	87.90	0.6	3,401	0.02%
2021/06/30	0	0.00	1	87.90	87.90	-1	3,444	-0.03%
2021/06/29	0	0.00	2	88.15	87.90	-2	3,493	-0.06%
2021/06/28	1	86.70	3	88.77	88.80	-2	3,503	-0.06%
2021/06/25	0	0.00	3	86.90	86.50	-3	3,497	-0.09%
2021/06/24	0	0.00	1	85.00	85.20	-1	3,737	-0.03%
2021/06/22	2	82.95	1	83.50	83.50	1	3,840	0.03%
2021/06/21	4	83.20	10	82.25	82.20	-6	4,024	-0.15%
2021/06/17	0	0.00	1	84.40	84.50	-1	4,042	-0.02%
2021/06/11	12	84.00	0	0.00	83.80	12	4,265	0.28%
2021/06/09	5	82.70	3	82.70	82.90	2	4,341	0.05%
2021/06/04	3	83.60	0	0.00	83.50	3	4,489	0.07%
2021/06/03	0	0.00	2	83.85	84.30	-2	4,557	-0.04%
2021/05/31	1	83.00	0	0.00	82.90	1	4,651	0.02%
2021/05/28	1	83.00	0	0.00	82.80	1	4,665	0.02%
2021/05/27	1	81.90	1	82.70	82.30	0	4,708	0.00%
2021/05/24	0	0.00	1	81.50	82.70	-1	4,794	-0.02%
2021/05/21	1	82.10	1	82.80	82.20	0	4,866	0.00%
2021/05/20	1	81.20	1	81.90	81.10	0	4,900	0.00%
2021/05/19	1	81.10	5	81.50	81.10	-4	4,907	-0.08%
2021/05/18	7	80.24	1	81.90	81.80	6	4,954	0.12%
2021/05/17	5	78.00	1	80.50	78.20	4	4,939	0.08%
2021/05/14	0	0.00	2	84.00	82.90	-2	4,847	-0.04%
2021/05/13	6	80.80	0	0.00	81.10	6	4,728	0.13%
2021/05/12	2	81.50	6	81.80	81.70	-4	4,657	-0.09%
2021/05/11	0	0.00	3	88.87	86.50	-3	4,518	-0.07%
2021/05/07	1	85.40	0	0.00	86.00	1	4,331	0.02%
2021/05/06	0	0.00	3	85.80	84.80	-3	4,320	-0.07%
2021/05/04	0	0.00	5.6	84.30	83.20	-5.6	4,211	-0.13%
2021/05/03	0	0.00	2	86.25	85.50	-2	4,142	-0.05%
2021/04/27	2	86.60	0	0.00	86.80	2	4,072	0.05%
2021/04/26	0	0.00	15	86.91	86.80	-15	4,042	-0.37%
2021/04/23	0	0.00	2	83.60	83.90	-2	3,948	-0.05%
2021/04/22	3	83.70	6	83.70	82.80	-3	3,936	-0.08%
2021/04/21	0	0.00	3	83.90	83.90	-3	3,854	-0.08%
2021/04/16	2	80.40	1	80.20	80.40	1	3,714	0.03%
2021/04/14	2	79.05	0	0.00	79.10	2	3,657	0.05%
2021/04/13	10	79.70	11	79.32	79.20	-1	3,647	-0.03%
2021/04/12	0	0.00	3	78.70	79.40	-3	3,614	-0.08%
2021/04/09	0	0.00	0.2	78.50	78.60	-0.2	3,580	-0.01%
2021/04/08	16	78.63	2	78.55	79.00	14	3,552	0.39%
2021/04/07	5	79.00	0	0.00	79.20	5	3,420	0.15%
2021/04/06	1	79.00	0	0.00	79.20	1	3,404	0.03%
2021/04/01	5	78.80	3	78.83	79.10	2	3,361	0.06%
2021/03/31	4	78.95	5	79.50	79.70	-1	3,306	-0.03%
2021/03/30	0	0.00	26	78.39	78.40	-26	3,270	-0.79%
2021/03/29	5	77.92	4	77.58	78.70	1	3,233	0.03%
2021/03/26	0	0.00	3	80.60	80.30	-3	2,985	-0.10%
2021/03/25	7	78.34	6	79.65	80.10	1	2,951	0.03%
2021/03/24	32	81.24	15	81.00	80.10	17	2,915	0.58%
2021/03/23	1	83.20	0	0.00	83.40	1	2,719	0.04%
2021/03/22	3	81.57	1	81.90	82.50	2	2,676	0.07%
2021/03/19	8	81.09	5	81.10	80.10	3	2,645	0.11%
2021/03/18	6	82.92	9	82.50	82.50	-3	2,508	-0.12%
2021/03/17	2	82.85	6	82.85	83.10	-4	2,457	-0.16%
2021/03/16	16	81.59	2	80.60	81.80	14	2,415	0.58%
2021/03/12	1	78.50	0	0.00	79.40	1	2,372	0.04%
2021/03/11	22	79.35	10	79.00	78.70	12	2,364	0.51%
2021/03/09	1	77.80	5	78.12	78.50	-4	2,267	-0.18%
2021/03/08	0	0.00	1	76.60	77.30	-1	2,218	-0.05%
2021/03/05	5	75.50	5	75.90	75.90	0	2,178	0.00%
2021/03/04	0	0.00	3	76.00	76.00	-3	2,206	-0.14%
2021/02/24	5	73.50	5	73.70	73.80	0	2,009	0.00%
2021/02/23	17	72.56	30	74.25	74.10	-13	1,964	-0.66%
2021/02/22	13	73.62	2	73.75	73.40	11	1,876	0.59%
2021/02/19	25	71.89	15	71.60	71.70	10	1,822	0.55%
2021/02/18	10	70.00	2	72.30	72.30	8	1,823	0.44%
2021/01/27	0	0.00	0.6	68.81	68.80	-0.6	1,825	-0.03%
2021/01/14	3	70.00	0	0.00	70.00	3	1,820	0.16%
2021/01/13	1	70.00	0	0.00	70.20	1	1,819	0.05%
2021/01/12	0	0.00	2	69.90	69.30	-2	1,791	-0.11%
2021/01/08	1	70.70	0	0.00	70.90	1	1,746	0.06%
2021/01/07	0	0.00	1	70.10	70.20	-1	1,721	-0.06%
2021/01/06	2	70.60	0	0.00	69.80	2	1,713	0.12%
2020/12/30	0.1	69.50	0	0.00	69.80	0.1	1,641	0.00%
2020/12/24	0	0.00	2	68.90	68.20	-2	1,613	-0.12%
2020/12/23	1	68.30	0	0.00	68.00	1	1,593	0.06%
2020/12/18	3	69.40	0	0.00	70.00	3	1,568	0.19%
2020/12/07	3	70.60	0	0.00	70.40	3	1,441	0.21%
2020/12/04	3	70.40	0	0.00	70.60	3	1,408	0.21%
2020/11/18	0	0.00	1	69.50	69.30	-1	1,553	-0.06%
2020/11/16	0	0.00	1.1	68.92	68.60	-1.1	1,553	-0.07%
2020/11/13	1	68.80	0	0.00	68.60	1	1,542	0.06%
2020/10/12	1	65.30	0	0.00	64.70	1	1,923	0.05%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/10	1	67.60	0	0.00	67.40	1	2,642	0.04%
2020/08/31	1	69.00	0	0.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	2	68.90	68.90	-2	2,921	-0.07%
2020/08/24	0	0.00	3	64.80	64.80	-3	3,579	-0.08%
2020/08/21	1	64.50	0	0.00	64.70	1	3,630	0.03%
2020/08/19	0	0.00	1	65.90	66.10	-1	3,642	-0.03%
2020/08/14	26	65.50	0	0.00	65.50	26	3,624	0.72%
2020/08/11	1	65.90	0	0.00	66.40	1	3,598	0.03%
2020/08/10	1	65.90	0	0.00	65.90	1	3,623	0.03%
2020/08/06	0	0.00	5	65.70	66.00	-5	3,676	-0.14%
2020/07/31	5	64.50	0	0.00	64.20	5	3,735	0.13%
2020/07/28	1	63.30	0	0.00	63.30	1	3,736	0.03%
2020/07/27	1	63.90	2	63.75	64.00	-1	3,752	-0.03%
2020/07/24	2	64.55	0	0.00	64.40	2	3,740	0.05%
2020/07/23	1	65.10	10	65.10	65.00	-9	3,733	-0.24%
2020/07/22	0	0.00	6	65.90	65.80	-6	3,718	-0.16%
2020/07/20	5	65.00	0	0.00	65.20	5	3,693	0.14%
2020/07/17	3	65.60	1	65.30	65.30	2	3,679	0.05%
2020/07/16	23	66.58	0	0.00	66.10	23	3,652	0.63%
2020/07/15	1	71.40	35	71.40	71.40	-34	3,554	-0.96%
2020/07/09	0	0.00	0.6	71.80	71.90	-0.6	3,340	-0.02%
2020/07/07	0	0.00	1	72.00	72.00	-1	3,292	-0.03%
2020/07/06	0	0.00	1	71.90	72.00	-1	3,271	-0.03%
2020/07/02	0	0.00	3	72.23	72.40	-3	3,233	-0.09%
2020/07/01	0	0.00	1	71.60	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	1	70.30	70.80	-1	3,182	-0.03%
2020/06/29	0	0.00	1	69.20	69.40	-1	3,209	-0.03%
2020/06/17	0	0.00	2	68.80	69.40	-2	3,156	-0.06%
2020/06/16	0	0.00	6	69.22	69.10	-6	3,164	-0.19%
2020/06/15	1	69.10	5	69.10	68.60	-4	3,222	-0.12%
2020/06/12	1	67.60	11	67.64	69.00	-10	3,255	-0.31%
2020/06/11	1	70.30	2	70.15	68.80	-1	3,240	-0.03%
2020/06/10	0	0.00	16	70.30	70.60	-16	3,222	-0.50%
2020/06/09	20	69.87	0	0.00	69.20	20	3,234	0.62%
2020/06/08	5	69.50	0	0.00	69.80	5	3,237	0.15%
2020/06/05	5	68.56	1	68.10	68.30	4	3,195	0.13%
2020/06/03	1	68.60	0	0.00	68.40	1	3,176	0.03%
2020/06/02	11	67.17	0	0.00	67.40	11	3,102	0.35%
2020/06/01	5	66.70	0	0.00	66.90	5	3,078	0.16%
2020/05/29	5	65.30	0	0.00	65.30	5	2,978	0.17%
2020/05/22	0	0.00	6	67.30	67.10	-6	2,294	-0.26%
2020/05/20	1	67.70	2	67.80	67.40	-1	2,262	-0.04%
2020/05/19	0.1	67.80	0	0.00	67.80	0.1	2,252	0.00%
2020/05/18	5	66.80	0	0.00	68.00	5	2,226	0.22%
2020/05/14	13	66.38	0	0.00	66.10	13	2,153	0.60%
2020/05/13	10	66.40	0	0.00	67.00	10	2,125	0.47%
2020/05/04	3	67.00	15	67.20	67.00	-12	2,060	-0.58%
2020/04/30	0.4	68.50	8	68.60	68.50	-7.6	2,043	-0.37%
2020/04/29	4	67.60	0	0.00	67.40	4	2,033	0.20%
2020/04/28	0	0.00	1	67.10	67.10	-1	2,029	-0.05%
2020/04/27	5	66.30	0	0.00	66.80	5	2,069	0.24%
2020/04/24	1	66.50	0	0.00	66.30	1	2,063	0.05%
2020/04/21	20	65.98	0	0.00	65.90	20	2,063	0.97%
2020/04/20	4	66.50	1	66.60	66.80	3	2,036	0.15%
2020/04/17	12	67.07	0	0.00	66.40	12	2,012	0.60%
2020/04/16	1	67.40	0	0.00	67.30	1	1,952	0.05%
2020/04/10	1	67.90	0	0.00	68.00	1	1,926	0.05%
2020/04/06	0	0.00	1	67.60	68.90	-1	1,887	-0.05%
2020/04/01	1	70.00	0	0.00	69.30	1	1,866	0.05%
2020/03/31	5	71.00	0	0.00	69.40	5	1,838	0.27%
2020/03/30	0	0.00	10	67.40	68.20	-10	1,771	-0.56%
2020/03/27	1	67.70	0	0.00	67.80	1	1,787	0.06%
2020/03/26	0	0.00	5	67.30	67.70	-5	1,789	-0.28%
2020/03/24	1	66.00	0	0.00	65.80	1	1,801	0.06%
2020/03/12	3	66.30	0	0.00	66.10	3	1,541	0.19%
2020/03/06	0	0.00	5	68.80	68.50	-5	1,446	-0.35%
2020/03/05	0	0.00	5	69.30	69.30	-5	1,452	-0.34%
2020/03/03	0	0.00	1	68.70	68.70	-1	1,489	-0.07%
2020/03/02	0	0.00	3	68.30	68.50	-3	1,491	-0.20%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/21	0.2	68.30	0	0.00	68.20	0.2	1,515	0.01%
2020/02/19	1	69.50	0	0.00	69.30	1	1,548	0.06%
2020/02/14	5	67.90	0	0.00	67.90	5	1,775	0.28%
2020/02/13	11	68.25	0	0.00	67.80	11	1,777	0.62%
2020/02/12	3	67.70	0	0.00	67.80	3	1,785	0.17%
2020/02/07	5	67.74	0	0.00	67.20	5	1,828	0.27%
2020/01/30	5	69.10	0	0.00	68.00	5	1,795	0.28%
2020/01/17	0	0.00	2	71.90	71.60	-2	1,762	-0.11%
2020/01/16	7	71.73	0	0.00	71.80	7	1,783	0.39%
2020/01/15	5	71.90	0	0.00	71.70	5	1,829	0.27%
2020/01/10	0	0.00	1.8	72.04	72.10	-1.8	1,896	-0.09%
2020/01/08	5	71.30	3	71.40	71.30	2	1,985	0.10%
2020/01/07	0	0.00	1	72.20	72.20	-1	1,994	-0.05%
2020/01/06	0	0.00	7	72.00	72.00	-7	1,999	-0.35%
2020/01/03	0	0.00	8	72.96	72.70	-8	1,997	-0.40%
2020/01/02	1	73.70	0	0.00	73.40	1	2,010	0.05%
2019/12/31	0	0.00	1	73.50	73.50	-1	2,025	-0.05%
2019/12/30	15	74.03	0	0.00	73.70	15	2,025	0.74%
2019/12/24	0	0.00	0.6	72.80	72.70	-0.6	2,032	-0.03%
2019/12/11	3	74.00	0	0.00	73.80	3	2,005	0.15%
2019/12/10	3	74.07	0	0.00	74.20	3	1,987	0.15%
2019/12/09	0	0.00	1	74.00	74.00	-1	1,999	-0.05%
2019/11/25	0	0.00	1	75.60	76.00	-1	1,946	-0.05%
2019/11/21	1	76.80	0	0.00	76.80	1	1,983	0.05%
2019/11/20	2	77.15	1	77.10	77.30	1	1,984	0.05%
2019/11/14	7	77.31	8	77.48	77.00	-1	2,000	-0.05%
2019/11/04	0	0.00	1	73.70	73.90	-1	1,986	-0.05%
2019/10/29	1	72.00	0	0.00	72.10	1	2,012	0.05%
2019/10/23	1	73.80	1	73.40	73.30	0	1,945	0.00%
2019/10/17	6	72.42	6	72.08	72.60	0	1,835	0.00%
2019/10/14	1	69.40	0	0.00	69.20	1	1,777	0.06%
2019/10/02	0	0.00	1	67.30	68.40	-1	1,776	-0.06%
2019/10/01	5	67.40	0	0.00	67.50	5	1,819	0.27%
2019/09/27	6	67.00	0	0.00	66.90	6	1,855	0.32%
2019/09/23	0	0.00	4	68.10	68.10	-4	1,867	-0.21%
2019/09/20	0	0.00	2	69.50	68.30	-2	1,866	-0.11%
2019/09/12	1	71.00	0	0.00	70.90	1	2,141	0.05%
2019/09/06	1	70.70	0	0.00	70.10	1	2,209	0.05%
2019/09/05	1	71.00	0	0.00	70.60	1	2,209	0.05%
2019/08/23	0	0.00	1	70.60	70.80	-1	2,132	-0.05%
2019/08/22	2	70.15	10	70.37	70.80	-8	2,125	-0.38%
2019/08/15	0	0.00	1	69.40	69.10	-1	2,065	-0.05%
2019/08/13	0	0.00	1	63.70	63.60	-1	1,915	-0.05%
2019/08/07	0	0.00	2	62.90	62.30	-2	1,933	-0.10%
2019/08/06	6	61.90	0	0.00	62.50	6	1,939	0.31%
2019/08/05	3	63.30	0	0.00	63.30	3	1,920	0.16%
2019/08/02	1	65.00	0	0.00	64.90	1	1,912	0.05%
2019/07/25	0	0.00	1	66.70	66.60	-1	1,921	-0.05%
2019/07/23	1	67.00	0	0.00	67.00	1	1,928	0.05%
2019/07/18	1	67.40	5	67.50	67.40	-4	1,958	-0.20%
2019/07/17	5	67.00	0	0.00	66.80	5	1,957	0.26%
2019/07/16	5	67.60	0	0.00	67.60	5	1,933	0.26%
2019/07/11	1	69.30	0	0.00	69.20	1	1,925	0.05%
2019/07/05	4	70.70	2	70.50	70.50	2	1,928	0.10%
2019/06/28	5	75.60	2	75.70	75.50	3	1,854	0.16%
2019/06/27	0	0.00	4	76.20	76.40	-4	1,850	-0.22%
2019/06/24	0	0.00	3	77.07	78.00	-3	1,752	-0.17%
2019/06/21	0	0.00	6	75.90	76.50	-6	1,653	-0.36%
2019/06/18	7	72.66	0	0.00	72.50	7	1,468	0.48%
2019/06/17	2	72.20	0	0.00	72.30	2	1,452	0.14%
2019/06/14	1	71.20	0	0.00	71.10	1	1,432	0.07%
2019/06/13	1	70.60	0	0.00	70.60	1	1,418	0.07%
2019/06/10	2	69.40	2	69.80	69.40	0	1,366	0.00%
2019/06/04	5	68.60	0	0.00	68.60	5	1,346	0.37%
2019/05/29	5	69.50	0	0.00	68.70	5	1,301	0.38%
2019/05/28	5	70.40	0	0.00	69.80	5	1,306	0.38%
2019/05/27	10	69.40	0	0.00	70.00	10	1,233	0.81%
2019/05/17	1	68.80	0	0.00	68.70	1	1,215	0.08%
2019/05/14	1	70.70	1	70.70	70.70	0	1,159	0.00%
2019/05/09	1	70.20	0	0.00	70.00	1	1,141	0.09%
2019/05/02	1	74.50	0	0.00	74.50	1	1,095	0.09%
2019/04/26	0	0.00	2	74.20	74.30	-2	1,054	-0.19%
2019/04/25	2	75.20	0	0.00	75.10	2	1,039	0.19%
2019/04/02	6	79.50	6	79.20	78.70	0	914	0.00%
2019/04/01	6	79.60	4	80.10	79.60	2	903	0.22%
2019/03/25	0	0.00	2	80.25	80.60	-2	874	-0.23%
2019/03/21	0	0.00	2	81.90	81.90	-2	869	-0.23%
2019/03/04	0	0.00	0.3	81.50	81.50	-0.3	1,140	-0.02%
2019/02/20	10	83.10	0	0.00	83.10	10	1,120	0.89%
2019/01/18	0	0.00	0.6	81.30	81.30	-0.6	1,427	-0.04%
2019/01/03	2	77.60	0	0.00	77.60	2	1,790	0.11%
2018/12/26	0	0.00	0.6	78.10	77.80	-0.6	1,971	-0.03%
2018/12/24	0	0.00	1	79.60	79.50	-1	2,026	-0.05%
2018/12/03	3	88.53	0	0.00	87.70	3	2,499	0.12%
2018/11/21	0	0.00	1	83.60	83.60	-1	2,726	-0.04%
2018/11/19	0	0.00	1	85.20	84.20	-1	2,992	-0.03%
2018/11/16	0	0.00	1	82.90	82.70	-1	3,008	-0.03%
2018/11/15	0	0.00	1.4	83.45	82.70	-1.4	3,043	-0.05%
2018/11/14	0	0.00	4	79.80	81.80	-4	3,027	-0.13%
2018/11/13	0	0.00	4	80.13	80.00	-4	3,057	-0.13%
2018/11/08	1	79.00	0	0.00	79.10	1	3,170	0.03%
2018/11/07	0	0.00	1	77.90	78.50	-1	3,196	-0.03%
2018/11/05	0.2	77.90	4	78.70	77.80	-3.8	3,252	-0.12%
2018/11/02	0	0.00	1.6	77.78	78.90	-1.6	3,282	-0.05%
2018/10/12	2	54.95	0	0.00	55.20	2	3,445	0.06%
2018/10/11	0	0.00	1	55.30	54.00	-1	3,437	-0.03%
2018/10/08	0	0.00	1	60.00	59.00	-1	3,388	-0.03%
2018/10/05	0	0.00	4	59.78	59.70	-4	3,387	-0.12%
2018/10/01	0	0.00	1	60.90	61.40	-1	3,371	-0.03%
2018/09/26	0	0.00	1	59.90	59.90	-1	3,360	-0.03%
2018/09/25	0	0.00	5	60.00	60.00	-5	3,374	-0.15%
2018/09/20	2	57.00	0	0.00	56.70	2	3,354	0.06%
2018/09/17	0	0.00	20	58.02	58.20	-20	3,401	-0.59%
2018/09/14	5	58.00	0	0.00	58.10	5	3,439	0.15%
2018/09/13	1	57.50	0	0.00	57.50	1	3,451	0.03%
2018/09/12	20	57.40	0	0.00	57.80	20	3,438	0.58%
2018/09/10	2	57.20	0	0.00	55.90	2	3,460	0.06%
2018/09/05	2	60.50	0	0.00	59.30	2	3,500	0.06%
2018/09/04	3	61.20	0	0.00	61.50	3	3,525	0.09%
2018/08/29	0	0.00	1	61.70	62.00	-1	3,583	-0.03%
2018/08/28	1	61.40	1	61.70	61.50	0	3,611	0.00%
2018/08/27	3	61.67	2	61.40	61.50	1	3,655	0.03%
2018/08/24	0	0.00	17	61.43	61.50	-17	3,642	-0.47%
2018/08/22	1	62.80	2	63.05	62.80	-1	3,725	-0.03%
2018/08/17	2	63.25	1	63.00	63.00	1	3,793	0.03%
2018/08/16	22	63.17	22	63.05	62.90	0	3,766	0.00%
2018/08/15	11	62.29	1	61.70	62.50	10	3,706	0.27%
2018/08/14	2	59.35	0	0.00	59.40	2	3,595	0.06%
2018/08/09	1	61.00	0	0.00	61.30	1	3,740	0.03%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/06	0.1	60.00	5	60.04	60.30	-4.9	3,943	-0.12%
2018/07/30	3	58.07	0	0.00	58.00	3	3,871	0.08%
2018/07/26	1	62.30	0	0.00	62.00	1	3,688	0.03%
2018/07/20	1	61.70	0	0.00	61.80	1	3,664	0.03%
2018/07/17	1	63.00	0	0.00	62.70	1	3,685	0.03%
2018/07/13	1	62.60	1	62.70	62.70	0	3,713	0.00%
2018/07/12	0	0.00	1	62.10	62.50	-1	3,748	-0.03%
2018/07/11	0	0.00	2	61.60	62.00	-2	3,791	-0.05%
2018/07/09	0	0.00	0.1	61.60	61.60	-0.1	3,855	0.00%
2018/06/21	1	62.80	0	0.00	62.90	1	4,794	0.02%
2018/06/13	3	62.23	5	62.10	62.10	-2	5,182	-0.04%
2018/06/11	0	0.00	1	64.80	64.50	-1	5,338	-0.02%
2018/06/06	0	0.00	2	64.75	65.00	-2	5,485	-0.04%
2018/06/04	1	63.30	0	0.00	64.40	1	5,602	0.02%
2018/06/01	1	62.10	0	0.00	62.40	1	5,906	0.02%
2018/05/30	0	0.00	2	61.70	61.40	-2	5,995	-0.03%
2018/05/29	0	0.00	1	62.70	62.70	-1	6,012	-0.02%
2018/05/25	1	62.30	0	0.00	62.70	1	6,103	0.02%
2018/05/24	1	61.20	2	61.40	61.40	-1	6,106	-0.02%
2018/05/23	0	0.00	7	61.33	61.20	-7	6,142	-0.11%
2018/05/22	6	62.03	3	61.70	61.90	3	6,171	0.05%
2018/05/21	2	61.90	8	61.98	62.00	-6	6,146	-0.10%
2018/05/18	4	59.50	0	0.00	59.60	4	6,028	0.07%
2018/05/17	4	59.90	11	60.00	59.70	-7	6,050	-0.12%
2018/05/16	3	60.23	1	60.00	60.00	2	6,008	0.03%
2018/05/14	1	59.40	1	58.60	59.00	0	6,001	0.00%
2018/05/04	1	57.20	2	57.20	57.00	-1	5,920	-0.02%
2018/05/02	0	0.00	5	58.90	58.80	-5	5,917	-0.08%
2018/04/27	0	0.00	1	57.10	57.30	-1	5,887	-0.02%
2018/04/26	0	0.00	2	58.20	57.80	-2	5,882	-0.03%
2018/04/23	2	58.20	0	0.00	58.10	2	5,918	0.03%
2018/04/20	3	58.20	0	0.00	58.10	3	5,971	0.05%
2018/04/19	0.5	58.20	0	0.00	58.50	0.5	5,981	0.01%
2018/04/17	1.5	57.07	0	0.00	56.80	1.5	6,013	0.02%
2018/04/16	0	0.00	1.1	58.80	58.80	-1.1	5,966	-0.02%
2018/04/13	0	0.00	2	58.70	58.60	-2	5,943	-0.03%
2018/04/11	0	0.00	2	58.30	58.10	-2	5,899	-0.03%
2018/04/10	0	0.00	11	58.59	58.50	-11	5,854	-0.19%
2018/04/09	4	58.18	2	57.30	58.50	2	5,787	0.03%
2018/04/03	1	56.60	0	0.00	56.70	1	5,628	0.02%
2018/03/30	5	56.62	0	0.00	56.40	5	5,566	0.09%
2018/03/28	3	56.77	2	56.40	57.00	1	5,485	0.02%
2018/03/27	4	58.63	3	58.50	57.00	1	5,392	0.02%
2018/03/26	4	58.55	2	58.40	58.00	2	4,942	0.04%
2018/03/23	2	56.70	1	58.30	58.90	1	4,854	0.02%
2018/03/22	5	58.72	1	57.50	57.50	4	4,639	0.09%
2018/03/21	0	0.00	1	59.10	59.10	-1	4,534	-0.02%
2018/03/20	5	57.60	0	0.00	58.10	5	4,400	0.11%
2018/03/19	0	0.00	7	57.30	58.00	-7	4,319	-0.16%
2018/03/16	4	57.08	2	57.60	57.00	2	4,292	0.05%
2018/03/15	2	55.55	2	57.20	57.40	0	4,157	0.00%
2018/03/12	1	55.30	0	0.00	55.40	1	3,927	0.03%
2018/03/09	1	54.80	3	54.63	54.20	-2	3,880	-0.05%
2018/03/08	0	0.00	1	55.00	54.70	-1	3,864	-0.03%
2018/03/07	1	53.00	4	53.98	55.30	-3	3,723	-0.08%
2018/03/05	0	0.00	5	52.80	51.90	-5	3,440	-0.15%
2018/03/02	2	51.40	0	0.00	51.40	2	3,274	0.06%
2018/02/26	2	52.20	1	52.00	52.00	1	3,204	0.03%
2018/02/22	1	50.90	0	0.00	50.80	1	3,327	0.03%
2018/02/12	3	47.47	0	0.00	47.60	3	4,078	0.07%
2018/02/09	2	47.00	0	0.00	47.65	2	4,123	0.05%
2018/02/07	7	48.74	0	0.00	48.40	7	4,307	0.16%
2018/02/06	2	47.98	7	48.19	47.30	-5	4,428	-0.11%
2018/01/30	3	51.77	1	52.30	51.60	2	5,010	0.04%
2018/01/29	0	0.00	7	52.30	52.50	-7	5,010	-0.14%
2018/01/23	2	51.90	0	0.00	51.90	2	5,006	0.04%
2018/01/22	0.1	52.50	0	0.00	52.60	0.1	5,025	0.00%
2018/01/19	0	0.00	3	52.70	52.70	-3	5,106	-0.06%
2018/01/17	0	0.00	2	52.40	53.10	-2	5,056	-0.04%
2018/01/16	0	0.00	8	52.84	53.40	-8	5,001	-0.16%
2018/01/15	0	0.00	1	52.70	52.50	-1	4,965	-0.02%
2018/01/11	0	0.00	1	53.30	52.00	-1	4,944	-0.02%
2018/01/08	0	0.00	3	51.83	51.70	-3	4,842	-0.06%
2018/01/05	1	52.00	2	51.00	51.80	-1	4,806	-0.02%