潤泰全 (2915)-富邦-三重券商分點個股進出

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
69.6
漲跌
▲6.3
漲幅
+9.95%
成交量
28,463張
產業
上市貿易百貨類股
740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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/05/13	152	68.93	18	66.85	69.60	134	3,435	3.90%	大買/鉅額交易
2024/05/10	6	62.20	18.1	63.23	63.30	-12.1	2,980	-0.40%
2024/05/09	32	62.75	2.3	62.20	61.90	29.7	2,902	1.02%
2024/05/07	1	63.00	10	62.70	63.00	-9	2,812	-0.32%
2024/05/06	12	63.90	7	63.79	63.70	5	2,761	0.18%
2024/05/03	2	62.60	2	63.20	62.60	0	2,682	0.00%
2024/05/02	28	63.61	24	63.57	63.60	4	2,583	0.15%
2024/04/30	2.1	60.37	1	61.60	60.20	1.1	2,289	0.05%
2024/04/29	2.1	60.99	1	60.90	61.10	1.1	2,258	0.05%
2024/04/25	0	0.00	1	59.90	59.90	-1	2,209	-0.05%
2024/04/24	0	0.00	1	59.80	59.60	-1	2,201	-0.05%
2024/04/23	0	59.90	0	0.00	59.80	0	2,228	0.00%
2024/04/22	8	60.46	6	60.30	60.00	2	2,260	0.09%
2024/04/19	10	59.30	0	0.00	59.60	10	2,216	0.45%
2024/04/18	0	0.00	1	59.60	60.00	-1	2,202	-0.05%
2024/04/16	1	58.30	0	0.00	58.40	1	2,188	0.05%
2024/04/15	0	0.00	1	59.80	59.70	-1	2,155	-0.05%
2024/04/12	4	59.68	0	0.00	59.30	4	2,166	0.18%
2024/04/11	4.1	59.80	0	0.00	59.80	4.1	2,169	0.19%
2024/04/10	0	0.00	0.3	60.10	60.30	-0.3	2,168	-0.01%
2024/04/09	3	59.83	1	59.80	59.90	2	2,194	0.09%
2024/04/02	0	0.00	10	60.00	59.90	-10	2,339	-0.43%
2024/04/01	0	0.00	2	60.30	60.30	-2	2,359	-0.08%
2024/03/28	11	59.69	0	0.00	59.60	11	2,361	0.47%
2024/03/27	0	0.00	3	59.47	59.40	-3	2,371	-0.13%
2024/03/26	1	59.00	0	0.00	59.00	1	2,383	0.04%
2024/03/25	0	0.00	1	59.20	59.30	-1	2,395	-0.04%
2024/03/20	1	58.20	0	0.00	57.80	1	2,629	0.04%
2024/03/19	10	58.40	0	0.00	58.20	10	2,641	0.38%
2024/03/15	1	58.90	0	0.00	59.20	1	2,652	0.04%
2024/03/14	15	59.27	8.3	59.49	59.60	6.7	2,577	0.26%
2024/03/12	0	0.00	7	61.00	61.20	-7	2,524	-0.28%
2024/03/11	1.8	60.81	0	0.00	60.80	1.8	2,537	0.07%
2024/03/08	0	0.00	1	59.40	59.30	-1	2,500	-0.04%
2024/03/07	1	59.40	0	0.00	59.50	1	2,525	0.04%
2024/03/06	10	60.00	1	59.90	60.00	9	2,523	0.36%
2024/03/05	1	59.20	10	59.30	59.50	-9	2,560	-0.35%
2024/03/04	4	59.23	0	0.00	59.10	4	2,569	0.16%
2024/03/01	0	0.00	5	59.40	59.50	-5	2,552	-0.20%
2024/02/29	1	59.10	7	59.00	59.20	-6	2,556	-0.23%
2024/02/27	11	60.05	1	59.50	59.50	10	2,533	0.39%
2024/02/26	1	60.20	0	0.00	60.20	1	2,514	0.04%
2024/02/23	2	60.20	0	0.00	60.20	2	2,534	0.08%
2024/02/22	0	0.00	3	60.87	60.50	-3	2,556	-0.12%
2024/02/21	0	0.00	1	60.60	60.70	-1	2,629	-0.04%
2024/02/20	1	60.80	0	0.00	60.70	1	2,651	0.04%
2024/02/19	0	61.00	0	0.00	61.10	0	2,695	0.00%
2024/02/15	1	60.10	4	60.10	60.20	-3	3,005	-0.10%
2024/02/02	1	60.70	0	0.00	60.50	1	2,989	0.03%
2024/02/01	5	60.50	0	0.00	60.90	5	2,985	0.17%
2024/01/26	0	0.00	5	60.80	61.10	-5	2,962	-0.17%
2024/01/22	0	0.00	1	60.10	60.10	-1	2,978	-0.03%
2024/01/19	3	60.30	0	0.00	60.30	3	2,970	0.10%
2024/01/17	2	60.60	0	0.00	60.10	2	2,954	0.07%
2024/01/16	1	61.30	0	0.00	61.10	1	2,902	0.03%
2024/01/15	3	62.40	0	0.00	62.20	3	2,852	0.11%
2024/01/05	1	63.70	0	0.00	63.70	1	2,938	0.03%
2024/01/04	1	63.80	0	0.00	63.80	1	2,930	0.03%
2024/01/03	0	64.50	0	0.00	64.50	0	2,926	0.00%
2024/01/02	0	65.00	3	65.10	64.90	-3	2,881	-0.10%
2023/12/29	1	64.20	2	64.30	64.30	-1	2,801	-0.04%
2023/12/28	8	64.00	2	63.80	64.10	6	2,782	0.22%
2023/12/27	1	63.90	0	0.00	63.50	1	2,750	0.04%
2023/12/26	0	0.00	1.6	63.36	63.40	-1.6	2,721	-0.06%
2023/12/21	1	62.70	0	0.00	62.50	1	2,701	0.04%
2023/12/20	0.5	62.90	0	0.00	62.60	0.5	2,688	0.02%
2023/12/19	1.1	62.98	0.1	62.80	62.60	1	2,667	0.04%
2023/12/18	5.1	63.60	1	63.40	63.60	4.1	2,641	0.15%
2023/12/15	4	63.30	1	63.40	63.10	3	2,638	0.12%
2023/12/14	4.1	63.05	0	0.00	62.70	4.1	2,470	0.16%
2023/12/13	3	62.17	0	0.00	62.00	3	2,421	0.12%
2023/12/12	3	62.43	0	0.00	62.40	3	2,424	0.12%
2023/12/11	1	63.40	0	0.00	63.50	1	2,352	0.04%
2023/12/08	7	63.40	0	0.00	63.10	7	2,347	0.30%
2023/12/06	0	64.00	1	64.80	64.50	-1	2,304	-0.04%
2023/12/04	0	0.00	1.1	64.00	63.90	-1.1	2,232	-0.05%
2023/12/01	0	62.80	1	62.60	62.70	-1	2,201	-0.05%
2023/11/30	0	0.00	3	62.00	63.00	-3	2,181	-0.14%
2023/11/29	1	61.80	0	0.00	61.50	1	2,132	0.05%
2023/11/28	3	61.50	0	0.00	61.50	3	2,111	0.14%
2023/11/27	1	61.00	1	61.20	61.10	0	2,104	0.00%
2023/11/23	0	0.00	20	61.60	61.90	-20	2,147	-0.93%
2023/11/20	1	61.60	0.2	62.30	61.50	0.8	2,102	0.04%
2023/11/17	2	63.40	0.5	63.80	63.30	1.5	2,026	0.07%
2023/11/16	4	64.15	0	0.00	64.00	4	2,018	0.20%
2023/11/15	5	65.00	2.1	63.46	64.80	2.9	2,009	0.14%
2023/11/14	3	62.00	48	61.02	62.30	-45	1,838	-2.45%
2023/11/13	35	58.76	0	0.00	58.90	35	1,712	2.04%
2023/11/03	0	0.00	1	58.50	58.70	-1	1,908	-0.05%
2023/11/01	1	56.90	0	0.00	56.60	1	1,920	0.05%
2023/10/31	0	0.00	3	57.07	57.20	-3	1,919	-0.16%
2023/10/24	0	0.00	1	58.10	58.20	-1	1,988	-0.05%
2023/10/13	0.7	59.60	0	0.00	59.30	0.7	2,087	0.03%
2023/10/05	0.5	58.80	0	0.00	58.70	0.5	2,089	0.02%
2023/10/04	0	58.50	0	0.00	58.20	0	2,112	0.00%
2023/09/12	3	60.90	0	0.00	60.70	3	2,250	0.13%
2023/09/07	3.3	60.80	0	0.00	60.80	3.3	2,293	0.14%
2023/09/06	0.7	61.40	0.2	61.50	61.20	0.5	2,312	0.02%
2023/09/05	0	62.30	0	0.00	61.90	0	2,318	0.00%
2023/09/04	0	0.00	0.1	62.40	62.30	-0.1	2,338	0.00%
2023/09/01	1	62.20	0	0.00	61.90	1	2,375	0.04%
2023/08/31	0.9	62.15	0	0.00	62.30	0.9	2,414	0.04%
2023/08/24	1	59.20	0	0.00	59.50	1	2,478	0.04%
2023/08/23	0	0.00	0.1	60.00	59.50	-0.1	2,478	0.00%
2023/08/22	1	59.50	0	0.00	59.70	1	2,494	0.04%
2023/08/21	1	61.00	0	0.00	60.90	1	2,498	0.04%
2023/08/17	0.1	58.77	10	59.50	59.60	-9.9	2,466	-0.40%
2023/08/15	2	61.00	0	0.00	60.90	2	2,422	0.08%
2023/08/14	3	60.70	0	0.00	60.80	3	2,437	0.12%
2023/08/11	0	0.00	1	61.30	61.30	-1	2,411	-0.04%
2023/08/09	2	61.65	0	0.00	61.80	2	2,443	0.08%
2023/08/08	1	62.00	2	62.00	62.20	-1	2,391	-0.04%
2023/08/07	0	0.00	1	62.60	62.60	-1	2,408	-0.04%
2023/08/02	1	62.00	0	0.00	62.50	1	2,421	0.04%
2023/08/01	0	62.60	0	0.00	62.70	0	2,406	0.00%
2023/07/31	0	62.08	0.2	62.00	62.00	-0.2	2,392	-0.01%
2023/07/28	2	61.80	0	0.00	61.70	2	2,397	0.08%
2023/07/21	3	62.50	1	62.10	61.70	2	2,424	0.08%
2023/07/20	0	61.00	0	0.00	62.50	0	2,483	0.00%
2023/07/19	1	61.50	0	0.00	60.80	1	2,503	0.04%
2023/07/17	1	60.90	0	0.00	61.40	1	2,506	0.04%
2023/07/12	0	0.00	1	61.40	61.20	-1	2,541	-0.04%
2023/07/11	0	0.00	2	62.10	61.80	-2	2,548	-0.08%
2023/07/10	0	0.00	1	61.80	61.50	-1	2,568	-0.04%
2023/07/06	0	0.00	2	60.60	60.60	-2	2,596	-0.08%
2023/07/05	2	63.30	2	62.90	61.90	0	2,579	0.00%
2023/07/04	2	62.40	8.2	61.78	62.50	-6.2	2,562	-0.24%
2023/07/03	3	60.93	1	61.00	61.00	2	2,547	0.08%
2023/06/29	0	0.00	4	60.40	60.40	-4	2,569	-0.16%
2023/06/28	0	0.00	11	60.02	60.80	-11	2,579	-0.43%
2023/06/27	1	59.10	0	0.00	59.50	1	2,582	0.04%
2023/06/26	21	59.09	0	0.00	59.10	21	2,604	0.81%
2023/06/21	1	59.10	7	59.23	58.70	-6	2,638	-0.23%
2023/06/20	0	0.00	24	59.50	59.30	-24	2,626	-0.91%
2023/06/19	0	0.00	1	59.70	59.80	-1	2,647	-0.04%
2023/06/16	1	59.80	3	60.20	59.60	-2	2,694	-0.07%
2023/06/15	1	60.40	0	0.00	60.70	1	2,738	0.04%
2023/06/14	0	0.00	2	60.30	60.50	-2	2,795	-0.07%
2023/06/13	0	0.00	4	60.73	60.70	-4	2,879	-0.14%
2023/06/12	2	60.60	0	0.00	60.30	2	3,139	0.06%
2023/06/09	3	60.87	2	61.20	61.10	1	3,130	0.03%
2023/06/08	1	60.60	0	60.80	61.10	1	3,131	0.03%
2023/06/07	1	61.30	5	60.94	61.40	-4	3,131	-0.13%
2023/06/06	12	60.52	1	60.59	60.90	11	3,097	0.35%
2023/06/05	2	59.20	4	60.35	60.50	-2	3,067	-0.06%
2023/06/01	0	56.87	0	0.00	57.00	0	2,946	0.00%
2023/05/31	0	0.00	4	56.65	57.00	-4	2,965	-0.13%
2023/05/30	0	0.00	1	56.30	56.20	-1	2,965	-0.03%
2023/05/26	2	55.80	5	56.00	55.90	-3	3,012	-0.10%
2023/05/25	0	56.80	1	56.40	56.50	-1	2,995	-0.03%
2023/05/17	1	55.70	0	0.00	55.50	1	3,013	0.03%
2023/05/15	1	54.59	5	54.70	54.70	-4	3,008	-0.13%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	1	56.80	0	0.00	56.70	1	2,945	0.03%
2023/05/10	1	57.90	0	0.00	57.80	1	2,920	0.03%
2023/05/09	7	58.03	0	0.00	57.90	7	2,925	0.24%
2023/05/04	0	0.00	2	58.20	58.40	-2	2,950	-0.07%
2023/05/02	0.1	57.44	0	0.00	57.50	0.1	3,014	0.00%
2023/04/27	1	57.60	0	0.00	58.00	1	3,080	0.03%
2023/04/26	3	57.43	0	0.00	57.60	3	3,038	0.10%
2023/04/24	0	0.00	0	58.00	58.20	0	2,914	0.00%
2023/04/21	1	56.00	2	56.20	56.00	-1	2,856	-0.04%
2023/04/19	0	57.10	0	0.00	56.70	0	2,804	0.00%
2023/04/14	0	0.00	1	58.10	58.00	-1	2,819	-0.04%
2023/04/13	1	58.20	0	0.00	58.10	1	2,815	0.04%
2023/04/12	1	58.70	0	0.00	58.40	1	2,803	0.04%
2023/04/11	0.1	57.60	0	0.00	57.40	0.1	2,790	0.00%
2023/04/10	1.1	56.91	0	0.00	56.90	1.1	2,807	0.04%
2023/04/06	0	56.60	0	56.50	56.30	0	2,862	0.00%
2023/03/31	0	0.00	1	57.00	56.50	-1	2,882	-0.03%
2023/03/30	0	0.00	1	57.20	56.80	-1	3,082	-0.03%
2023/03/28	0	0.00	1	56.50	56.40	-1	3,582	-0.03%
2023/03/24	2	57.10	0	0.00	57.00	2	4,147	0.05%
2023/03/23	6	56.93	0	0.00	57.00	6	4,176	0.14%
2023/03/22	5	56.86	1	56.70	57.00	4	4,223	0.09%
2023/03/20	3	55.90	0	0.00	55.60	3	4,364	0.07%
2023/03/17	3.1	57.71	0	0.00	57.90	3.1	4,349	0.07%
2023/03/16	2.1	57.91	3	58.17	58.30	-1	4,469	-0.02%
2023/03/15	10.3	58.86	22	58.60	58.50	-11.8	4,473	-0.26%
2023/03/10	1.1	65.91	0	0.00	66.00	1.1	4,567	0.02%
2023/03/09	0	0.00	5	66.90	66.80	-5	4,610	-0.11%
2023/03/08	0	0.00	30	66.90	67.20	-30	4,630	-0.65%
2023/03/03	1	66.20	4	66.20	66.00	-3	4,712	-0.06%
2023/03/02	0	0.00	7	66.30	66.20	-7	4,796	-0.15%
2023/03/01	0.1	66.69	2	66.72	66.40	-1.9	4,886	-0.04%
2023/02/24	0	0.00	2	67.50	67.60	-2	4,899	-0.04%
2023/02/22	0	0.00	1	67.20	67.20	-1	4,960	-0.02%
2023/02/17	0	0.00	0.4	67.81	67.80	-0.4	5,238	-0.01%
2023/02/16	1	68.00	1	67.60	68.00	0	5,406	0.00%
2023/02/13	0	0.00	1	66.30	66.10	-1	5,500	-0.02%
2023/02/10	1	65.80	1	65.90	65.60	0	5,553	0.00%
2023/02/08	3	66.70	0	0.00	66.60	3	5,621	0.05%
2023/02/07	1	67.30	0	0.00	66.80	1	5,670	0.02%
2023/02/06	0	0.00	0.2	66.40	66.40	-0.2	5,757	0.00%
2023/02/02	5	67.90	0	0.00	67.90	5	5,809	0.09%
2023/02/01	0	0.00	0.2	67.34	67.40	-0.2	5,872	0.00%
2023/01/31	0	67.20	1	66.71	66.90	-1	5,928	-0.02%
2023/01/30	30	65.30	1	65.30	65.10	29	5,901	0.49%
2023/01/17	4	63.78	0.1	64.10	63.70	3.9	5,863	0.07%
2023/01/16	1	63.90	0.1	63.90	63.80	0.9	5,931	0.01%
2023/01/13	0	0.00	0.3	64.50	64.00	-0.3	5,991	-0.01%
2023/01/12	0	0.00	1	64.20	64.40	-1	6,134	-0.02%
2023/01/10	3	63.87	15	63.80	64.00	-12	6,318	-0.19%
2023/01/05	4.3	63.73	0	0.00	63.30	4.3	6,551	0.07%
2023/01/04	3	64.40	0	0.00	64.20	3	6,812	0.04%
2023/01/03	3	65.20	0	0.00	65.10	3	6,868	0.04%
2022/12/20	0	0.00	6	65.83	64.10	-6	6,836	-0.09%
2022/12/19	2.1	67.22	9	66.84	67.00	-6.9	6,653	-0.10%
2022/12/16	0	0.00	6	70.73	68.70	-6	6,402	-0.09%
2022/12/15	1	69.70	1	69.40	69.10	0	6,149	0.00%
2022/12/12	3	66.10	0.5	66.70	66.50	2.5	6,108	0.04%
2022/12/09	0	0.00	1	69.80	68.90	-1	6,048	-0.02%
2022/12/08	1	69.30	0	0.00	69.10	1	5,996	0.02%
2022/12/07	12	71.19	3	71.73	71.30	9	5,828	0.15%
2022/12/06	29	70.85	8	71.20	70.00	21	5,757	0.36%
2022/12/05	20.1	70.07	22	70.16	70.40	-2	5,702	-0.03%
2022/12/02	15	67.36	16	66.98	67.20	-1	5,566	-0.02%
2022/12/01	1	66.20	0	0.00	66.30	1	5,549	0.02%
2022/11/29	1	66.10	1	65.90	66.10	0	5,555	0.00%
2022/11/28	1	65.70	0	0.00	66.10	1	5,623	0.02%
2022/11/25	0	0.00	0.2	66.80	66.00	-0.2	5,670	0.00%
2022/11/24	4	66.58	4	66.18	66.80	0	5,627	0.00%
2022/11/23	0.1	64.40	5	65.08	65.00	-4.9	5,536	-0.09%
2022/11/22	1	63.60	0	0.00	64.00	1	5,479	0.02%
2022/11/21	0	0.00	2	64.65	64.10	-2	5,480	-0.04%
2022/11/18	0.1	63.80	0	0.00	64.00	0.1	5,485	0.00%
2022/11/17	5	64.02	3	64.23	63.90	2	5,456	0.04%
2022/11/16	4.4	65.40	1.3	65.72	65.20	3.1	5,409	0.06%
2022/11/15	2	66.40	6	66.70	67.10	-4	5,317	-0.08%
2022/11/14	2.2	64.70	2	63.70	65.00	0.2	5,222	0.00%
2022/11/11	0.1	62.50	0.3	62.10	62.70	-0.2	5,066	0.00%
2022/11/10	0	0.00	1.1	61.12	61.10	-1.1	5,028	-0.02%
2022/11/08	5.3	60.14	0	0.00	61.20	5.3	5,205	0.10%
2022/11/07	0	0.00	2.5	58.86	59.30	-2.5	5,240	-0.05%
2022/11/04	2	59.60	2	59.00	59.60	0	5,279	0.00%
2022/11/03	3	58.70	20	58.82	59.20	-17	5,334	-0.32%
2022/11/02	0	0.00	4.3	58.05	58.60	-4.3	5,400	-0.08%
2022/11/01	0	0.00	2	56.25	56.70	-2	5,495	-0.04%
2022/10/31	0	0.00	1	55.30	55.20	-1	5,540	-0.02%
2022/10/28	0	0.00	4	55.58	55.80	-4	5,610	-0.07%
2022/10/27	0	0.00	2	54.05	54.80	-2	5,593	-0.04%
2022/10/26	1	52.80	0	0.00	52.80	1	5,660	0.02%
2022/10/24	0	0.00	1	53.30	52.90	-1	6,126	-0.02%
2022/10/21	0	0.00	3	53.90	53.70	-3	6,112	-0.05%
2022/10/20	2	52.45	1	52.60	53.40	1	6,148	0.02%
2022/10/19	5	52.26	4	52.38	52.30	1	6,231	0.02%
2022/10/17	1	50.20	1	50.80	50.90	0	6,854	0.00%
2022/10/14	7	51.11	1	51.40	51.00	6	6,956	0.09%
2022/10/13	7.1	50.74	1	52.00	50.90	6.1	7,122	0.08%
2022/10/12	17	53.74	22	53.66	53.60	-5	6,937	-0.07%
2022/10/07	0	51.40	2	51.05	51.00	-2	6,601	-0.03%
2022/10/06	1.1	50.60	2	50.50	50.60	-1	6,516	-0.01%
2022/10/05	6	50.17	3	50.30	50.00	3	6,463	0.05%
2022/10/04	13	49.58	4.9	49.55	49.65	8.1	6,343	0.13%
2022/10/03	12	50.45	0	0.00	50.30	12	6,162	0.19%
2022/09/30	4	50.10	0	0.00	51.10	4	6,152	0.07%
2022/09/28	1	51.80	2	51.60	50.50	-1	6,156	-0.02%
2022/09/27	0	0.00	2	51.30	52.60	-2	6,155	-0.03%
2022/09/26	0	0.00	6	50.97	51.40	-6	6,133	-0.10%
2022/09/22	8	52.09	0	0.00	52.40	8	6,093	0.13%
2022/09/21	0.2	52.70	0	0.00	52.60	0.2	6,041	0.00%
2022/09/19	0	0.00	17	52.53	52.60	-17	5,970	-0.28%
2022/09/16	0.1	53.09	0	0.00	53.30	0.1	5,887	0.00%
2022/09/15	0.1	54.10	0	0.00	53.70	0.1	5,850	0.00%
2022/09/14	0.1	54.10	0	0.00	54.10	0.1	5,847	0.00%
2022/09/13	2	55.20	0	0.00	55.10	2	5,849	0.03%
2022/09/12	0	55.40	3	55.30	55.10	-3	5,862	-0.05%
2022/09/08	6	54.68	105	54.00	54.90	-99	5,858	-1.69%	大賣/
2022/09/07	0.1	55.95	1	56.70	55.20	-0.9	5,795	-0.02%
2022/09/06	0	0.00	8	59.79	57.90	-8	5,722	-0.14%
2022/09/05	5	59.42	1	59.40	59.40	4	5,698	0.07%
2022/09/02	9.1	60.21	6	60.20	60.10	3.1	5,705	0.05%
2022/09/01	6	62.50	0	0.00	62.50	6	5,643	0.11%
2022/08/30	4	65.80	0	0.00	66.00	4	5,581	0.07%
2022/08/29	4.6	64.99	2	64.90	65.30	2.6	5,569	0.05%
2022/08/26	0	0.00	1	66.80	66.80	-1	5,540	-0.02%
2022/08/25	1	65.00	0	0.00	65.00	1	5,496	0.02%
2022/08/19	2	65.60	0	0.00	65.80	2	5,520	0.04%
2022/08/18	1	65.80	1	65.20	66.00	0	5,506	0.00%
2022/08/16	1	66.00	10	66.33	66.30	-9	5,509	-0.16%
2022/08/15	10	68.29	5	68.54	68.70	5	5,406	0.09%
2022/08/12	2	64.50	1	64.99	65.30	1	5,302	0.02%
2022/08/11	1	63.50	1	63.20	63.70	0	5,286	0.00%
2022/08/10	2	60.80	1	61.00	61.00	1	5,273	0.02%
2022/08/09	3	60.20	0.2	60.70	60.70	2.8	5,321	0.05%
2022/08/08	1	64.70	1	64.70	64.50	0	5,342	0.00%
2022/08/05	5	65.30	10	65.20	65.00	-5	5,284	-0.09%
2022/08/04	4	63.38	1	63.00	63.70	3	5,441	0.06%
2022/08/03	1	65.50	0	0.00	65.00	1	5,496	0.02%
2022/08/02	1	65.50	0	0.00	65.90	1	5,716	0.02%
2022/08/01	13	62.54	15	62.73	65.50	-2	6,231	-0.03%
2022/07/29	3	61.60	0	0.00	61.60	3	5,753	0.05%
2022/07/28	10	68.60	0	0.00	68.40	10	5,718	0.17%
2022/07/27	0	0.00	0	67.90	69.10	0	5,796	0.00%
2022/07/26	9	70.30	1.1	71.21	69.30	8	5,796	0.14%
2022/07/25	2	66.29	0	0.00	67.90	2	5,627	0.04%
2022/07/22	18	65.30	18	65.11	66.60	0	5,429	0.00%
2022/07/21	13.2	65.70	166	65.70	65.70	-152.8	5,007	-3.05%	大賣/鉅額交易
2022/07/20	37	73.35	3	73.43	72.90	34	4,995	0.68%
2022/07/18	0	80.50	0	0.00	80.50	0	4,803	0.00%
2022/07/15	1	78.60	2	78.85	78.30	-1	4,784	-0.02%
2022/07/13	0	0.00	14	78.05	78.00	-14	4,809	-0.29%
2022/07/12	1	78.00	0	0.00	75.50	1	4,882	0.02%
2022/07/01	12	75.70	0	0.00	73.50	12	5,045	0.24%
2022/06/27	0	0.00	3	80.53	80.80	-3	5,006	-0.06%
2022/06/24	0	0.00	12	79.58	79.60	-12	5,041	-0.24%
2022/06/23	3.1	78.76	2	77.55	78.20	1.1	5,069	0.02%
2022/06/22	17	79.31	0	0.00	79.10	17	5,110	0.33%
2022/06/21	0	0.00	13	81.04	81.40	-13	5,123	-0.25%
2022/06/20	15.1	80.39	0	0.00	78.80	15.1	5,159	0.29%
2022/06/17	0	0.00	1	82.20	82.60	-1	5,198	-0.02%
2022/06/15	0	0.00	16	84.35	84.30	-16	5,201	-0.31%
2022/06/14	12	82.60	0	0.00	84.00	12	5,223	0.23%
2022/06/13	27.1	84.73	0	0.00	84.00	27.1	5,256	0.52%
2022/06/10	0	0.00	1	87.20	87.20	-1	5,238	-0.02%
2022/06/09	25	86.10	6	86.17	86.00	19	5,240	0.36%
2022/06/08	25	85.55	0	0.00	85.50	25	5,261	0.48%
2022/06/06	2	84.00	1	84.60	84.60	1	5,366	0.02%
2022/06/02	8	84.50	10	84.30	84.40	-2	5,475	-0.04%
2022/05/31	5	85.00	0	0.00	85.10	5	5,623	0.09%
2022/05/30	6	85.00	0	0.00	85.10	6	5,656	0.11%
2022/05/27	0	83.10	1	83.30	83.20	-1	5,653	-0.02%
2022/05/26	1	83.20	0	0.00	81.80	1	5,707	0.02%
2022/05/25	2	82.00	1	82.30	82.30	1	5,806	0.02%
2022/05/24	0	84.10	0.1	82.34	81.50	-0.1	6,042	0.00%
2022/05/23	0	83.10	0	0.00	83.20	0	6,136	0.00%
2022/05/20	2	82.60	1.1	82.78	82.30	0.9	6,238	0.01%
2022/05/19	3.1	81.79	1.1	81.96	81.90	2	6,341	0.03%
2022/05/18	2.1	84.22	12.1	84.66	84.10	-10	6,319	-0.16%
2022/05/17	10.1	83.18	2	82.80	83.80	8.1	6,370	0.13%
2022/05/16	2	81.45	21.1	81.01	81.00	-19.1	6,264	-0.30%
2022/05/13	14	82.16	1	81.60	82.90	13	6,165	0.21%
2022/05/12	4.1	83.87	1	82.00	82.00	3.1	6,064	0.05%
2022/05/11	4	87.25	4	86.80	86.50	0	5,834	0.00%
2022/05/10	42.7	87.82	17.5	88.24	87.60	25.2	5,686	0.44%
2022/05/09	43.3	92.86	36	91.56	91.00	7.3	5,402	0.14%
2022/05/06	2	101.00	0	0.00	101.00	2	4,760	0.04%
2022/05/05	1	112.00	6	112.00	112.00	-5	4,785	-0.10%
2022/05/04	0	120.00	8.1	121.73	124.00	-8.1	4,793	-0.17%
2022/05/03	1.1	117.18	2.2	117.23	119.50	-1.1	4,695	-0.02%
2022/04/29	2.5	114.47	8	115.38	115.50	-5.5	4,632	-0.12%
2022/04/28	0.1	112.00	0	0.00	112.00	0.1	4,635	0.00%
2022/04/27	6	108.50	3	110.67	112.50	3	4,626	0.06%
2022/04/26	2	110.50	6	110.50	110.50	-4	4,485	-0.09%
2022/04/25	2.1	100.00	0	0.00	100.50	2.1	4,396	0.05%
2022/04/22	0.3	103.50	0	0.00	103.50	0.3	4,382	0.01%
2022/04/20	1	103.50	0	0.00	103.50	1	4,502	0.02%
2022/04/19	2	103.00	0	0.00	103.00	2	4,538	0.04%
2022/04/18	2.2	102.74	0	0.00	102.00	2.2	4,632	0.05%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	0	0.00	1	108.50	108.50	-1	4,682	-0.02%
2022/04/12	15.1	107.26	10	106.50	107.00	5.1	4,665	0.11%
2022/04/11	0	115.50	0.5	113.00	113.00	-0.5	4,572	-0.01%
2022/04/07	1	118.00	12	114.58	114.50	-11	4,569	-0.24%
2022/04/06	0	0.00	1	117.00	117.50	-1	4,541	-0.02%
2022/04/01	0	0.00	1.1	116.55	116.50	-1.1	4,530	-0.02%
2022/03/31	0	117.30	0	0.00	116.00	0	4,530	0.00%
2022/03/30	0	0.00	3	118.00	117.50	-3	4,582	-0.07%
2022/03/29	0	0.00	2	116.75	117.50	-2	4,686	-0.04%
2022/03/28	4	115.25	0.2	116.50	116.00	3.8	4,814	0.08%
2022/03/25	1.2	118.14	1.5	118.00	118.00	-0.3	4,995	-0.01%
2022/03/24	8.1	116.49	2	116.00	116.00	6.1	5,080	0.12%
2022/03/23	3	115.50	5	115.50	115.50	-2	5,195	-0.04%
2022/03/22	1	114.00	5	112.00	114.50	-4	5,189	-0.08%
2022/03/18	0	0.00	44	107.50	108.50	-44	5,182	-0.85%
2022/03/17	0.2	107.50	20	106.75	107.50	-19.8	5,236	-0.38%
2022/03/16	1	105.50	30	104.17	104.50	-29	5,235	-0.55%
2022/03/15	0	0.00	1	106.50	106.00	-1	5,194	-0.02%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	3	107.83	0	0.00	108.50	3	5,224	0.06%
2022/03/10	1	111.00	20	109.50	110.00	-19	5,234	-0.36%
2022/03/09	10	105.50	0	0.00	107.00	10	5,237	0.19%
2022/03/08	4	105.75	0	0.00	103.50	4	5,279	0.08%
2022/03/07	5	110.10	1	109.00	109.50	4	5,186	0.08%
2022/03/04	2	115.75	0	0.00	115.00	2	5,094	0.04%
2022/03/03	21	118.00	0	0.00	117.50	21	5,115	0.41%
2022/03/02	0	0.00	1	116.00	116.00	-1	5,103	-0.02%
2022/03/01	2	114.75	22	114.00	115.00	-20	5,084	-0.39%
2022/02/25	3	113.00	2.3	114.06	115.00	0.8	5,061	0.01%
2022/02/24	26.3	117.17	33	114.91	113.00	-6.8	5,019	-0.13%
2022/02/23	50.1	116.00	42.2	116.84	117.50	7.9	4,797	0.16%
2022/02/22	4	110.75	2	111.00	112.00	2	4,706	0.04%
2022/02/21	1	108.61	13	112.23	113.00	-12	4,609	-0.26%
2022/02/18	1	107.00	2	107.50	108.00	-1	4,520	-0.02%
2022/02/17	1	107.50	2	107.00	107.00	-1	4,518	-0.02%
2022/02/15	1	102.50	0	0.00	102.00	1	4,479	0.02%
2022/02/14	0	0.00	5	99.46	100.00	-5	4,450	-0.11%
2022/02/11	0	0.00	1	100.00	100.50	-1	4,436	-0.02%
2022/02/10	0	0.00	3	100.50	101.00	-3	4,433	-0.07%
2022/02/09	0	0.00	1	99.80	99.80	-1	4,440	-0.02%
2022/02/08	1.2	99.58	2	99.80	99.50	-0.8	4,476	-0.02%
2022/01/25	2.1	94.36	0	0.00	93.80	2.1	4,598	0.05%
2022/01/24	1	94.20	0.2	94.60	95.90	0.8	4,658	0.02%
2022/01/21	7.3	96.68	0.1	98.00	96.10	7.2	4,708	0.15%
2022/01/19	7	99.60	0	0.00	99.20	7	4,873	0.14%
2022/01/18	0	102.00	2.2	101.31	101.50	-2.2	4,960	-0.04%
2022/01/17	0	100.50	1	101.00	102.00	-1	5,044	-0.02%
2022/01/14	5	100.06	1	100.00	100.00	4	5,128	0.08%
2022/01/13	1	101.00	1	102.00	102.50	0	5,120	0.00%
2022/01/12	2	101.50	5	100.90	101.50	-3	5,128	-0.06%
2022/01/11	2	103.46	4.3	101.49	102.50	-2.3	5,114	-0.04%
2022/01/10	1	98.01	1	98.00	99.30	0	5,035	0.00%
2022/01/07	1	98.82	3	99.13	98.90	-2	5,042	-0.04%
2022/01/06	10	100.77	4	100.23	100.50	6	5,016	0.12%
2022/01/05	0	0.00	23.5	97.78	98.80	-23.5	5,041	-0.47%
2022/01/03	0	0.00	2	97.20	97.40	-2	5,126	-0.04%
2021/12/30	0	97.80	0	0.00	97.50	0	5,151	0.00%
2021/12/29	0	0.00	1	97.00	97.20	-1	5,228	-0.02%
2021/12/28	0	0.00	0.4	96.20	96.20	-0.4	5,276	-0.01%
2021/12/27	1	96.90	3	96.80	96.10	-2	5,496	-0.04%
2021/12/24	1	95.21	5.1	96.37	96.30	-4.1	5,611	-0.07%
2021/12/23	3	94.60	0	0.00	94.40	3	5,630	0.05%
2021/12/22	11	95.15	3	95.47	94.10	8	5,572	0.14%
2021/12/21	8.1	95.57	1	96.70	96.30	7.1	5,570	0.13%
2021/12/20	1	92.80	0	0.00	94.20	1	5,722	0.02%
2021/12/17	6.5	92.53	0	0.00	93.40	6.5	5,685	0.11%
2021/12/16	4.1	92.91	0	0.00	93.10	4.1	5,844	0.07%
2021/12/15	0.6	94.56	1	94.30	94.20	-0.5	6,185	-0.01%
2021/12/14	1	92.70	1.1	93.02	92.50	-0.1	6,310	0.00%
2021/12/13	2	94.10	0	0.00	93.50	2	6,365	0.03%
2021/12/10	2.1	95.91	1.3	96.27	95.80	0.8	6,527	0.01%
2021/12/09	1	97.90	0	0.00	97.00	1	6,649	0.02%
2021/12/08	3	98.63	0	0.00	97.70	3	6,843	0.04%
2021/12/07	1	97.60	0	0.00	98.60	1	6,889	0.01%
2021/12/06	0	0.00	2	96.00	96.50	-2	6,922	-0.03%
2021/12/03	1	97.58	4.9	96.89	97.10	-3.9	6,968	-0.06%
2021/12/02	11.1	98.82	0	97.80	97.10	11.1	6,977	0.16%
2021/12/01	0	99.60	0	0.00	100.00	0	7,010	0.00%
2021/11/30	1	102.49	0	0.00	100.00	1	7,034	0.01%
2021/11/29	2	99.00	2	98.10	99.10	0	7,095	0.00%
2021/11/26	11	100.91	1.4	100.68	100.50	9.6	7,131	0.13%
2021/11/25	2	102.50	1	102.50	103.00	1	7,181	0.01%
2021/11/24	4	102.00	0.2	104.00	103.50	3.8	7,201	0.05%
2021/11/23	4.9	104.60	13	106.77	104.00	-8.1	7,182	-0.11%
2021/11/22	3	106.33	2	106.00	106.50	1	7,119	0.01%
2021/11/19	3	109.50	1	107.50	107.50	2	7,089	0.03%
2021/11/18	1	109.50	47	109.55	110.50	-46	7,070	-0.65%
2021/11/17	0	0.00	15	107.83	110.00	-15	7,049	-0.21%
2021/11/16	3	109.00	2.6	108.42	109.00	0.4	7,030	0.01%
2021/11/15	4	109.63	3	108.83	110.50	1	7,020	0.01%
2021/11/12	4.2	104.64	5	103.90	105.00	-0.9	6,951	-0.01%
2021/11/11	11	103.50	0.2	104.00	104.00	10.8	6,996	0.15%
2021/11/10	1	103.00	10	103.00	103.00	-9	7,055	-0.13%
2021/11/09	1	103.00	1	103.50	103.50	0	7,149	0.00%
2021/11/08	0	0.00	3	103.17	102.50	-3	7,157	-0.04%
2021/11/05	1	101.00	1	102.00	102.00	0	7,166	0.00%
2021/11/04	5	104.50	0	0.00	104.50	5	7,128	0.07%
2021/11/03	0	0.00	9.1	106.50	106.00	-9.1	7,109	-0.13%
2021/11/02	9.1	104.51	3	105.00	104.00	6.1	7,065	0.09%
2021/11/01	7	109.71	2	110.50	110.00	5	6,976	0.07%
2021/10/29	5	107.40	2	105.50	108.50	3	6,886	0.04%
2021/10/28	29	104.52	0	0.00	104.50	29	6,811	0.43%
2021/10/27	67	101.65	21	102.55	104.00	46	6,774	0.68%
2021/10/26	1	99.30	3	98.80	98.80	-2	6,607	-0.03%
2021/10/25	23	94.07	13	93.32	93.20	10	6,519	0.15%
2021/10/22	14	93.82	0	0.00	93.90	14	6,455	0.22%
2021/10/21	0	0.00	3	89.80	89.80	-3	6,409	-0.05%
2021/10/20	0	88.40	0	0.00	88.80	0	6,408	0.00%
2021/10/19	5.3	88.47	1	88.50	88.50	4.3	6,448	0.07%
2021/10/18	30	89.30	0	0.00	89.00	30	6,436	0.47%
2021/10/15	0	0.00	40	88.01	87.70	-40	6,418	-0.62%
2021/10/14	0	86.70	2	87.20	87.20	-2	6,434	-0.03%
2021/10/13	2.2	86.27	0	0.00	85.80	2.2	6,473	0.03%
2021/10/12	7	88.64	1	88.00	88.00	6	6,377	0.09%
2021/10/08	0	0.00	7	91.63	90.60	-7	6,330	-0.11%
2021/10/07	6.1	90.25	1	90.00	90.00	5.1	6,285	0.08%
2021/10/06	1	91.00	1	89.80	89.30	0	6,285	0.00%
2021/10/05	3.6	88.96	11	89.75	89.20	-7.4	6,247	-0.12%
2021/10/04	10.1	94.58	62	93.98	89.70	-51.9	6,383	-0.81%
2021/10/01	1	123.00	10	124.50	124.00	-9	6,331	-0.14%
2021/09/30	10	127.00	0	0.00	128.00	10	6,261	0.16%
2021/09/28	3.5	123.86	4	123.13	125.00	-0.5	6,113	-0.01%
2021/09/27	20	123.23	10	121.20	120.50	10	5,939	0.17%
2021/09/24	14.3	131.47	30	133.00	132.00	-15.7	5,575	-0.28%
2021/09/23	7	131.50	18.6	132.13	133.50	-11.6	5,454	-0.21%
2021/09/22	55.5	132.01	0	0.00	131.50	55.5	5,182	1.07%
2021/09/17	1.3	139.69	11.3	142.39	146.00	-10	4,843	-0.21%
2021/09/16	2	137.25	25	135.50	138.00	-23	4,705	-0.49%
2021/09/15	36.1	139.26	8.1	138.80	138.00	28	4,610	0.61%
2021/09/14	2.1	134.39	1.1	132.93	135.50	1	4,370	0.02%
2021/09/13	11.6	131.23	12	129.71	129.50	-0.5	4,221	-0.01%
2021/09/10	3.4	128.01	1.5	127.99	129.50	1.8	4,038	0.05%
2021/09/09	6	122.00	6	122.50	125.00	0	3,986	0.00%
2021/09/08	7	124.00	11	121.95	121.50	-4	3,926	-0.10%
2021/09/07	2	121.75	4	122.38	125.50	-2	3,840	-0.05%
2021/09/06	2.7	123.69	4	122.25	121.50	-1.3	3,781	-0.03%
2021/09/03	37	115.51	4	116.50	117.00	33	3,655	0.90%
2021/09/02	5	113.30	3	115.00	116.00	2	3,598	0.06%
2021/09/01	15	115.73	18	116.06	117.00	-3	3,509	-0.09%
2021/08/31	3	109.17	1	105.00	111.00	2	3,391	0.06%
2021/08/30	1	105.00	7	104.71	105.50	-6	3,298	-0.18%
2021/08/27	0	0.00	4	102.63	102.50	-4	3,244	-0.12%
2021/08/26	1	99.90	2	100.50	100.50	-1	3,221	-0.03%
2021/08/25	1	99.40	0	0.00	99.60	1	3,237	0.03%
2021/08/24	2	97.10	0	0.00	98.40	2	3,232	0.06%
2021/08/20	0	94.50	0	0.00	95.00	0	3,223	0.00%
2021/08/19	0.2	98.14	0	0.00	95.60	0.2	3,215	0.01%
2021/08/18	1	99.30	0	0.00	99.80	1	3,177	0.03%
2021/08/17	0	0.00	7	99.86	98.10	-7	3,157	-0.22%
2021/08/16	5	104.00	0	0.00	102.00	5	3,112	0.16%
2021/08/13	0	0.00	3	101.83	102.50	-3	3,082	-0.10%
2021/08/12	1	96.20	3	96.37	98.20	-2	2,985	-0.07%
2021/08/11	2	96.39	1.2	97.12	96.60	0.8	3,004	0.03%
2021/08/09	0	0.00	2	93.75	93.90	-2	3,103	-0.06%
2021/08/05	1	94.30	0	0.00	93.80	1	3,263	0.03%
2021/08/02	1	98.00	2	97.90	98.00	-1	3,529	-0.03%
2021/07/30	3	98.20	0	0.00	98.00	3	3,496	0.09%
2021/07/29	6	98.45	6	97.75	98.70	0	3,513	0.00%
2021/07/28	2	97.30	0	0.00	96.60	2	3,538	0.06%
2021/07/27	2	98.80	0	0.00	99.00	2	3,565	0.06%
2021/07/26	35	105.09	7	104.36	103.00	28	3,548	0.79%
2021/07/23	11	98.54	0	0.00	102.00	11	3,488	0.32%
2021/07/22	4	98.05	0	0.00	98.10	4	3,418	0.12%
2021/07/21	0	97.50	0	97.50	97.60	0	3,421	0.00%
2021/07/20	0	97.20	0	0.00	97.80	0	3,494	0.00%
2021/07/19	15	99.20	0	0.00	98.20	15	3,473	0.43%
2021/07/15	2	96.70	0	96.70	97.20	2	3,513	0.06%
2021/07/14	0	95.60	0	0.00	95.80	0	3,539	0.00%
2021/07/13	1	96.10	1	95.80	96.10	0	3,629	0.00%
2021/07/12	8	98.08	2.1	98.65	98.20	5.9	3,627	0.16%
2021/07/09	12.1	96.40	0.2	100.00	97.70	11.9	3,592	0.33%
2021/07/08	0.2	95.75	2	95.85	99.00	-1.8	3,394	-0.05%
2021/07/07	0	0.00	5	90.20	90.00	-5	3,301	-0.15%
2021/07/05	1	87.60	0	0.00	87.70	1	3,278	0.03%
2021/07/02	0	87.90	0	0.00	87.90	0	3,401	0.00%
2021/06/30	0	0.00	1.5	87.99	87.90	-1.5	3,444	-0.04%
2021/06/29	0	0.00	6	87.77	87.90	-6	3,493	-0.17%
2021/06/28	2.1	88.52	1	89.00	88.80	1.1	3,503	0.03%
2021/06/25	5	86.50	0	0.00	86.50	5	3,497	0.14%
2021/06/24	0	0.00	0	84.30	85.20	0	3,737	0.00%
2021/06/21	0	82.50	0	0.00	82.20	0	4,024	0.00%
2021/06/18	2	83.35	0	0.00	83.00	2	4,042	0.05%
2021/06/15	0	0.00	0.1	84.30	84.80	-0.1	4,225	0.00%
2021/06/10	0	0.00	10	82.80	83.20	-10	4,306	-0.23%
2021/06/02	0	0.00	0.1	83.30	83.40	-0.1	4,595	0.00%
2021/05/26	1	82.70	0	0.00	83.10	1	4,747	0.02%
2021/05/25	13	83.10	0	0.00	82.90	13	4,770	0.27%
2021/05/24	0.2	82.30	0	0.00	82.70	0.2	4,794	0.00%
2021/05/21	0	0.00	1	82.50	82.20	-1	4,866	-0.02%
2021/05/19	1	81.80	0	0.00	81.10	1	4,907	0.02%
2021/05/18	2	79.70	0	0.00	81.80	2	4,954	0.04%
2021/05/17	2	79.80	1	78.00	78.20	1	4,939	0.02%
2021/05/14	12	82.65	1	84.60	82.90	11	4,847	0.23%
2021/05/13	1	79.20	0	0.00	81.10	1	4,728	0.02%
2021/05/12	1.1	78.94	0	0.00	81.70	1.1	4,657	0.02%
2021/05/11	2	86.70	1	89.00	86.50	1	4,518	0.02%
2021/05/10	2	88.15	0.6	88.50	88.80	1.4	4,399	0.03%
2021/05/06	0	0.00	1	85.80	84.80	-1	4,320	-0.02%
2021/05/05	1	85.50	1	85.40	84.90	0	4,280	0.00%
2021/05/04	2	86.25	22	83.85	83.20	-20	4,211	-0.47%
2021/05/03	2	85.85	12	86.23	85.50	-10	4,142	-0.24%
2021/04/29	1	85.40	0	0.00	85.20	1	4,102	0.02%
2021/04/27	1	86.50	0	0.00	86.80	1	4,072	0.02%
2021/04/26	1	86.00	0.4	84.94	86.80	0.7	4,042	0.02%
2021/04/23	1	83.60	0.1	83.20	83.90	1	3,948	0.02%
2021/04/22	0	0.00	2	84.15	82.80	-2	3,936	-0.05%
2021/04/21	0	0.00	1	83.20	83.90	-1	3,854	-0.03%
2021/04/20	2	83.20	1	83.00	83.40	1	3,839	0.03%
2021/04/19	1.6	82.68	2	82.35	82.30	-0.4	3,822	-0.01%
2021/04/16	2	80.25	0	0.00	80.40	2	3,714	0.05%
2021/04/15	1.1	79.98	0	0.00	80.20	1.1	3,689	0.03%
2021/04/14	4	79.03	1	79.90	79.10	3	3,657	0.08%
2021/04/13	7	79.70	0	0.00	79.20	7	3,647	0.19%
2021/04/09	2	78.50	5	78.60	78.60	-3	3,580	-0.08%
2021/04/08	2.1	78.35	0	0.00	79.00	2.1	3,552	0.06%
2021/04/06	0	0.00	3	79.13	79.20	-3	3,404	-0.09%
2021/03/31	3	79.20	0	0.00	79.70	3	3,306	0.09%
2021/03/30	0	0.00	1	77.80	78.40	-1	3,270	-0.03%
2021/03/29	5.3	78.23	0	0.00	78.70	5.3	3,233	0.16%
2021/03/26	4	80.13	0	0.00	80.30	4	2,985	0.13%
2021/03/25	1	79.50	1	79.00	80.10	0	2,951	0.00%
2021/03/24	16	80.14	1	79.50	80.10	15	2,915	0.51%
2021/03/23	6	82.75	1	81.60	83.40	5	2,719	0.18%
2021/03/22	5	81.92	2.7	81.32	82.50	2.3	2,676	0.09%
2021/03/18	0	0.00	1.3	83.07	82.50	-1.3	2,508	-0.05%
2021/03/17	3	82.53	0	0.00	83.10	3	2,457	0.12%
2021/03/16	0	0.00	1	81.30	81.80	-1	2,415	-0.04%
2021/03/15	0	0.00	0.4	80.00	80.20	-0.4	2,389	-0.02%
2021/03/12	1	78.90	0.6	79.00	79.40	0.4	2,372	0.02%
2021/03/11	6	79.90	2	78.90	78.70	4	2,364	0.17%
2021/03/10	1	78.00	0	0.00	78.00	1	2,283	0.04%
2021/03/09	0	0.00	1	78.00	78.50	-1	2,267	-0.04%
2021/03/05	0	0.00	5	76.00	75.90	-5	2,178	-0.23%
2021/03/02	2	75.60	12	75.90	75.30	-10	2,122	-0.47%
2021/02/26	2	75.00	0	0.00	74.90	2	2,072	0.10%
2021/02/24	0	0.00	1.3	73.80	73.80	-1.3	2,009	-0.06%
2021/02/18	0	0.00	1	72.30	72.30	-1	1,823	-0.05%
2021/02/17	0	0.00	1	70.00	69.90	-1	1,790	-0.06%
2021/02/05	1	69.30	0	0.00	68.60	1	1,793	0.06%
2021/02/02	3	68.40	0	0.00	68.70	3	1,852	0.16%
2021/01/27	0	0.00	1	69.00	68.80	-1	1,825	-0.05%
2021/01/26	1	68.70	0	0.00	68.70	1	1,823	0.05%
2021/01/20	0.1	68.94	0	0.00	68.20	0.1	1,831	0.00%
2021/01/19	1	69.40	0	0.00	69.50	1	1,837	0.05%
2021/01/18	1	68.60	3.2	68.82	68.70	-2.2	1,830	-0.12%
2021/01/13	0	0.00	2	69.95	70.20	-2	1,819	-0.11%
2021/01/11	1	70.80	0	0.00	70.90	1	1,756	0.06%
2021/01/07	2	70.35	0	0.00	70.20	2	1,721	0.12%
2021/01/05	1	71.00	0	0.00	71.00	1	1,698	0.06%
2020/12/31	0	0.00	1	69.80	69.70	-1	1,648	-0.06%
2020/12/30	1	69.50	0	0.00	69.80	1	1,641	0.06%
2020/12/24	2	68.40	0	0.00	68.20	2	1,613	0.12%
2020/12/10	0	0.00	0.5	69.10	69.10	-0.5	1,500	-0.03%
2020/12/09	0	0.00	1	69.40	69.30	-1	1,487	-0.07%
2020/12/08	0	0.00	0.1	70.50	69.90	-0.1	1,466	0.00%
2020/12/07	2	70.50	0	0.00	70.40	2	1,441	0.14%
2020/12/04	0	0.00	1	70.70	70.60	-1	1,408	-0.07%
2020/12/03	0	0.00	1	70.10	70.50	-1	1,393	-0.07%
2020/12/02	1	70.00	0	0.00	69.80	1	1,377	0.07%
2020/11/27	1	69.10	0	0.00	69.10	1	1,328	0.08%
2020/11/25	5	69.00	0	0.00	68.90	5	1,398	0.36%
2020/11/24	10	69.20	1	69.20	69.00	9	1,476	0.61%
2020/11/19	1	69.50	1	69.10	69.00	0	1,561	0.00%
2020/11/10	0	0.00	4	67.35	67.30	-4	1,546	-0.26%
2020/11/06	0	0.00	65	66.36	66.10	-65	1,566	-4.15%
2020/10/28	0	0.00	1	67.00	66.90	-1	1,628	-0.06%
2020/10/27	2	67.00	0	0.00	66.80	2	1,618	0.12%
2020/10/20	0	0.00	16	65.41	65.20	-16	1,676	-0.95%
2020/10/16	1	65.50	0	0.00	65.40	1	1,716	0.06%
2020/10/06	0.3	65.00	0	0.00	65.10	0.3	2,192	0.01%
2020/09/24	0	0.00	1	64.30	64.50	-1	2,396	-0.04%
2020/09/22	0	0.00	1	65.90	65.80	-1	2,459	-0.04%
2020/09/18	0	0.00	0.3	66.50	66.50	-0.3	2,510	-0.01%
2020/09/17	0	0.00	3	66.50	66.40	-3	2,538	-0.12%
2020/09/08	2	67.30	0	0.00	67.30	2	2,694	0.07%
2020/09/04	0	0.00	5	66.82	67.20	-5	2,798	-0.18%
2020/09/03	1	67.80	0	0.00	67.60	1	2,846	0.04%
2020/09/02	0	0.00	1	67.70	67.50	-1	2,887	-0.03%
2020/09/01	6	68.52	2	68.85	68.30	4	2,925	0.14%
2020/08/31	2	69.80	0	0.00	69.60	2	2,939	0.07%
2020/08/28	1	68.10	0	0.00	68.90	1	2,921	0.03%
2020/08/27	1	67.60	2	67.25	67.50	-1	2,920	-0.03%
2020/08/26	0	0.00	1	67.20	66.80	-1	2,906	-0.03%
2020/08/21	1	64.90	0	0.00	64.70	1	3,630	0.03%
2020/08/19	2	65.90	0	0.00	66.10	2	3,642	0.05%
2020/08/17	1	65.60	0	0.00	65.40	1	3,613	0.03%
2020/08/14	0	0.00	2	65.40	65.50	-2	3,624	-0.06%
2020/08/12	1	66.70	0	0.00	67.00	1	3,596	0.03%
2020/08/06	0	0.00	2	65.95	66.00	-2	3,676	-0.05%
2020/08/03	1	64.30	4	64.38	64.50	-3	3,733	-0.08%
2020/07/29	1	64.10	1	64.50	64.30	0	3,723	0.00%
2020/07/24	0	0.00	1	64.50	64.40	-1	3,740	-0.03%
2020/07/22	0.5	65.90	0	65.90	65.80	0.5	3,718	0.01%
2020/07/17	1	65.40	0	0.00	65.30	1	3,679	0.03%
2020/07/16	2	67.00	0	0.00	66.10	2	3,652	0.05%
2020/07/14	0	0.00	1	71.70	71.30	-1	3,480	-0.03%
2020/07/10	0	0.00	1	71.90	71.10	-1	3,372	-0.03%
2020/07/09	0	0.00	1	72.00	71.90	-1	3,340	-0.03%
2020/07/08	0	0.00	3	72.00	71.90	-3	3,314	-0.09%
2020/07/07	1	71.80	3	72.07	72.00	-2	3,292	-0.06%
2020/07/03	1	72.20	0	0.00	71.90	1	3,245	0.03%
2020/07/02	0	0.00	8	72.26	72.40	-8	3,233	-0.25%
2020/07/01	3	71.70	1	71.60	71.70	2	3,203	0.06%
2020/06/30	12	70.37	1	70.40	70.80	11	3,182	0.35%
2020/06/29	2	68.80	0	0.00	69.40	2	3,209	0.06%
2020/06/24	2	69.00	1	69.20	69.10	1	3,187	0.03%
2020/06/22	1	68.70	0	0.00	68.60	1	3,174	0.03%
2020/06/16	20	69.25	0	0.00	69.10	20	3,164	0.63%
2020/06/12	1	67.60	4	67.60	69.00	-3	3,255	-0.09%
2020/06/11	22	70.10	0	0.00	68.80	22	3,240	0.68%
2020/06/09	45	69.74	0	0.00	69.20	45	3,234	1.39%
2020/06/04	2	68.10	1	68.50	68.00	1	3,169	0.03%
2020/06/02	2	67.10	0	0.00	67.40	2	3,102	0.06%
2020/06/01	1	67.10	0	0.00	66.90	1	3,078	0.03%
2020/05/28	1	69.00	0	0.00	68.00	1	2,349	0.04%
2020/05/26	0	0.00	14	68.30	68.30	-14	2,307	-0.61%
2020/05/19	0	0.00	3	68.50	67.80	-3	2,252	-0.13%
2020/05/05	1	66.90	1	66.90	67.10	0	2,056	0.00%
2020/04/30	1	67.80	4	68.55	68.50	-3	2,043	-0.15%
2020/04/29	0	0.00	1	67.60	67.40	-1	2,033	-0.05%
2020/04/28	1	66.90	0	0.00	67.10	1	2,029	0.05%
2020/04/27	1	66.60	0	0.00	66.80	1	2,069	0.05%
2020/04/24	1	66.20	0	0.00	66.30	1	2,063	0.05%
2020/04/21	1	66.00	0	0.00	65.90	1	2,063	0.05%
2020/04/17	5	67.00	0	0.00	66.40	5	2,012	0.25%
2020/04/15	8	68.15	0	0.00	68.00	8	1,936	0.41%
2020/04/14	1	68.00	0	0.00	68.40	1	1,926	0.05%
2020/04/06	1	68.50	0	0.00	68.90	1	1,887	0.05%
2020/03/31	0	0.00	12	70.37	69.40	-12	1,838	-0.65%
2020/03/26	0	0.00	3	67.40	67.70	-3	1,789	-0.17%
2020/03/25	6	67.05	0	0.00	66.60	6	1,808	0.33%
2020/03/24	0	0.00	3	65.50	65.80	-3	1,801	-0.17%
2020/03/23	0	0.00	1	63.70	63.10	-1	1,785	-0.06%
2020/03/18	0	0.00	1	63.30	64.40	-1	1,699	-0.06%
2020/03/06	1	68.50	0	0.00	68.50	1	1,446	0.07%
2020/03/04	0	0.00	1	68.70	68.70	-1	1,473	-0.07%
2020/03/03	1	69.10	0	0.00	68.70	1	1,489	0.07%
2020/03/02	0	0.00	1	69.00	68.50	-1	1,491	-0.07%
2020/02/26	1	68.00	0.6	67.90	67.90	0.4	1,486	0.03%
2020/02/20	3	68.80	0	0.00	68.80	3	1,533	0.20%
2020/02/13	2	68.25	0	0.00	67.80	2	1,777	0.11%
2020/02/12	1	67.80	0	0.00	67.80	1	1,785	0.06%
2020/02/06	1	67.80	0	0.00	67.90	1	1,836	0.05%
2020/01/30	1	68.80	2	68.80	68.00	-1	1,795	-0.06%
2020/01/13	7	71.80	0	0.00	71.80	7	1,873	0.37%
2020/01/10	0	0.00	5	71.90	72.10	-5	1,896	-0.26%
2020/01/02	0	0.00	1	73.50	73.40	-1	2,010	-0.05%
2019/12/30	2	74.10	0	0.00	73.70	2	2,025	0.10%
2019/12/26	1	73.90	0	0.00	73.50	1	2,022	0.05%
2019/12/19	6	73.28	0	0.00	73.30	6	1,986	0.30%
2019/12/13	1	73.30	0	0.00	73.40	1	2,019	0.05%
2019/12/12	1	73.80	0	0.00	74.00	1	2,010	0.05%
2019/12/03	0	0.00	1	75.20	75.10	-1	1,971	-0.05%
2019/12/02	0.5	75.30	0	0.00	75.30	0.5	1,967	0.03%
2019/11/28	1	77.50	1	77.40	77.00	0	1,952	0.00%
2019/11/27	1	76.90	0	0.00	76.90	1	1,964	0.05%
2019/11/26	1.3	76.42	0	0.00	76.20	1.3	1,970	0.06%
2019/11/25	1.2	75.76	0	0.00	76.00	1.2	1,946	0.06%
2019/11/20	0	0.00	1	77.30	77.30	-1	1,984	-0.05%
2019/11/18	1	77.00	0	0.00	76.90	1	2,006	0.05%
2019/11/15	1	77.30	12	77.28	77.20	-11	2,017	-0.55%
2019/11/14	8	77.63	2	77.65	77.00	6	2,000	0.30%
2019/11/13	0.6	73.00	0	0.00	73.00	0.6	1,855	0.03%
2019/11/08	0.2	75.00	0	0.00	75.10	0.2	1,988	0.01%
2019/11/07	0	0.00	1	75.30	75.20	-1	2,000	-0.05%
2019/11/05	0	0.00	2	74.10	74.20	-2	1,979	-0.10%
2019/11/04	0.4	73.50	0	0.00	73.90	0.4	1,986	0.02%
2019/11/01	0	0.00	3	72.90	73.10	-3	2,007	-0.15%
2019/10/31	5	73.80	6	73.55	73.20	-1	2,030	-0.05%
2019/10/28	1	73.70	0	0.00	72.80	1	1,998	0.05%
2019/10/24	0	0.00	20	74.00	74.00	-20	1,968	-1.02%
2019/10/09	1	69.80	0	0.00	69.60	1	1,771	0.06%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/10/07	1	68.40	0	0.00	68.40	1	1,752	0.06%
2019/09/27	6	67.18	0	0.00	66.90	6	1,855	0.32%
2019/09/24	3	68.30	0	0.00	68.10	3	1,866	0.16%
2019/09/20	3	68.87	0	0.00	68.30	3	1,866	0.16%
2019/09/19	8	70.13	0	0.00	69.50	8	1,862	0.43%
2019/09/11	20	70.70	5	70.70	70.40	15	2,188	0.69%
2019/09/06	0	0.00	30	70.17	70.10	-30	2,209	-1.36%
2019/09/05	0	0.00	6	71.10	70.60	-6	2,209	-0.27%
2019/09/04	1	70.50	0	0.00	70.90	1	2,213	0.05%
2019/09/02	1	70.30	0	0.00	71.20	1	2,237	0.04%
2019/08/23	30	70.69	0	0.00	70.80	30	2,132	1.41%
2019/08/22	10	70.60	5	70.80	70.80	5	2,125	0.24%
2019/08/20	10	67.60	0	0.00	67.60	10	2,141	0.47%
2019/08/16	0	0.00	3	69.00	68.80	-3	2,095	-0.14%
2019/08/15	0	0.00	1	68.10	69.10	-1	2,065	-0.05%
2019/08/14	10	67.60	9	67.68	67.20	1	1,977	0.05%
2019/08/01	1	66.20	0	0.00	66.00	1	1,912	0.05%
2019/07/25	15	66.50	0	0.00	66.60	15	1,921	0.78%
2019/07/24	5	66.80	0	0.00	66.50	5	1,930	0.26%
2019/07/17	6	67.08	0	0.00	66.80	6	1,957	0.31%
2019/07/16	5	67.80	0	0.00	67.60	5	1,933	0.26%
2019/07/05	0.2	71.30	0	0.00	70.50	0.2	1,928	0.01%
2019/07/02	0	0.00	1	75.20	74.80	-1	1,871	-0.05%
2019/06/28	1	76.00	0	0.00	75.50	1	1,854	0.05%
2019/06/24	1	78.40	1	77.40	78.00	0	1,752	0.00%
2019/06/19	1	73.80	1	74.30	74.90	0	1,526	0.00%
2019/06/18	0	0.00	1	72.60	72.50	-1	1,468	-0.07%
2019/06/14	0.2	71.10	0	0.00	71.10	0.2	1,432	0.01%
2019/06/13	1	70.50	0	0.00	70.60	1	1,418	0.07%
2019/06/12	10	71.70	10	72.00	71.60	0	1,407	0.00%
2019/06/11	0	0.00	1	70.80	71.50	-1	1,398	-0.07%
2019/06/10	10	69.30	0	0.00	69.40	10	1,366	0.73%
2019/06/05	20	68.85	0	0.00	68.60	20	1,350	1.48%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/28	10	70.70	0	0.00	69.80	10	1,306	0.77%
2019/05/15	0	0.00	2	71.50	71.50	-2	1,169	-0.17%
2019/05/13	2	70.20	0	0.00	69.50	2	1,138	0.18%
2019/04/29	0	0.00	1	74.50	73.90	-1	1,062	-0.09%
2019/04/26	1	74.00	0	0.00	74.30	1	1,054	0.09%
2019/04/18	2	76.00	0	0.00	75.40	2	1,043	0.19%
2019/04/15	2	77.90	0	0.00	77.70	2	1,006	0.20%
2019/04/12	1	78.20	0	0.00	78.10	1	994	0.10%
2019/02/22	0	0.00	1	82.30	82.50	-1	1,115	-0.09%
2019/02/20	1	83.20	0	0.00	83.10	1	1,120	0.09%
2018/12/24	0.1	79.60	0	0.00	79.50	0.1	2,026	0.00%
2018/12/20	0.1	81.00	0	0.00	80.80	0.1	2,071	0.00%
2018/12/06	0.1	86.60	0	0.00	86.60	0.1	2,437	0.00%
2018/12/03	0.4	87.70	0	0.00	87.70	0.4	2,499	0.02%
2018/11/21	1	82.60	1	84.30	83.60	0	2,726	0.00%
2018/11/16	0	0.00	1	83.20	82.70	-1	3,008	-0.03%
2018/11/15	1	82.70	0	0.00	82.70	1	3,043	0.03%
2018/11/06	0.1	76.60	1	77.70	76.50	-1	3,214	-0.03%
2018/10/31	1	76.10	1	76.50	77.50	0	3,501	0.00%
2018/10/29	1	76.20	0	0.00	76.10	1	3,537	0.03%
2018/10/17	0.2	54.30	2	55.10	54.70	-1.8	3,529	-0.05%
2018/10/16	1	54.40	1	54.10	54.10	0	3,495	0.00%
2018/10/15	1	54.50	0	0.00	54.30	1	3,466	0.03%
2018/10/11	2	55.05	0	0.00	54.00	2	3,437	0.06%
2018/10/05	0.4	59.60	0	0.00	59.70	0.4	3,387	0.01%
2018/10/03	0	0.00	1	61.80	62.00	-1	3,393	-0.03%
2018/10/01	0	0.00	1	61.30	61.40	-1	3,371	-0.03%
2018/09/14	0	0.00	1	58.40	58.10	-1	3,439	-0.03%
2018/09/13	1	57.50	0	0.00	57.50	1	3,451	0.03%
2018/09/07	1	58.10	0	0.00	58.20	1	3,457	0.03%
2018/09/05	1	60.50	0	0.00	59.30	1	3,500	0.03%
2018/09/03	1	61.60	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	5	62.86	62.80	-5	3,573	-0.14%
2018/08/29	2	61.70	1	62.20	62.00	1	3,583	0.03%
2018/08/27	0	0.00	15	61.40	61.50	-15	3,655	-0.41%
2018/08/24	1	61.70	0	0.00	61.50	1	3,642	0.03%
2018/08/21	0	0.00	2	62.20	62.00	-2	3,709	-0.05%
2018/08/20	1	62.40	2	62.50	62.20	-1	3,702	-0.03%
2018/08/17	0	0.00	1	63.10	63.00	-1	3,793	-0.03%
2018/08/16	0	0.00	24	63.25	62.90	-24	3,766	-0.64%
2018/08/15	8	62.88	7	62.41	62.50	1	3,706	0.03%
2018/08/14	0	0.00	13	59.38	59.40	-13	3,595	-0.36%
2018/08/13	1	60.00	0	0.00	59.00	1	3,711	0.03%
2018/08/10	3	60.77	1	61.00	61.00	2	3,694	0.05%
2018/08/09	2	60.90	2	61.70	61.30	0	3,740	0.00%
2018/08/08	0	0.00	4	61.68	61.80	-4	3,881	-0.10%
2018/08/06	2	59.80	2	60.30	60.30	0	3,943	0.00%
2018/08/03	0	0.00	1	61.00	60.10	-1	3,930	-0.03%
2018/08/02	1	59.10	0	0.00	58.70	1	3,914	0.03%
2018/07/30	1	58.40	0	0.00	58.00	1	3,871	0.03%
2018/07/27	3	62.20	0	0.00	62.00	3	3,790	0.08%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/16	1	62.40	0	0.00	62.60	1	3,682	0.03%
2018/07/12	0	0.00	2	62.40	62.50	-2	3,748	-0.05%
2018/07/11	0	0.00	6.1	61.41	62.00	-6.1	3,791	-0.16%
2018/07/09	0	0.00	2	60.30	61.60	-2	3,855	-0.05%
2018/07/06	0	0.00	2	59.65	59.90	-2	3,900	-0.05%
2018/07/05	0	59.80	0	0.00	59.60	0	3,902	0.00%
2018/07/02	2	61.90	0	0.00	61.80	2	4,159	0.05%
2018/06/29	0	0.00	1	62.20	62.20	-1	4,158	-0.02%
2018/06/26	1	61.50	0	0.00	61.60	1	4,252	0.02%
2018/06/25	0	0.00	1	63.40	62.60	-1	4,338	-0.02%
2018/06/20	1	62.50	0	0.00	62.40	1	4,985	0.02%
2018/06/15	2	61.70	2	62.50	63.20	0	5,142	0.00%
2018/06/14	0	0.00	2	62.40	62.20	-2	5,170	-0.04%
2018/06/13	3	61.97	0	0.00	62.10	3	5,182	0.06%
2018/06/11	1	64.60	2	65.25	64.50	-1	5,338	-0.02%
2018/06/07	0	0.00	1	64.80	64.60	-1	5,425	-0.02%
2018/06/05	3	64.40	3	64.57	64.40	0	5,501	0.00%
2018/06/04	0	0.00	2	63.75	64.40	-2	5,602	-0.04%
2018/06/01	1	62.70	4	62.40	62.40	-3	5,906	-0.05%
2018/05/31	2	61.80	0	0.00	61.30	2	5,903	0.03%
2018/05/30	3	61.70	0	0.00	61.40	3	5,995	0.05%
2018/05/29	1	62.50	0	0.00	62.70	1	6,012	0.02%
2018/05/28	0	62.40	0	0.00	62.70	0	6,088	0.00%
2018/05/25	1	62.20	4	62.40	62.70	-3	6,103	-0.05%
2018/05/24	0	0.00	1	61.40	61.40	-1	6,106	-0.02%
2018/05/23	2	61.20	0	0.00	61.20	2	6,142	0.03%
2018/05/22	1	61.80	2	61.80	61.90	-1	6,171	-0.02%
2018/05/21	3	60.57	8	61.43	62.00	-5	6,146	-0.08%
2018/05/18	1	59.60	0	0.00	59.60	1	6,028	0.02%
2018/05/17	5	60.04	0	0.00	59.70	5	6,050	0.08%
2018/05/16	1	60.10	10	60.26	60.00	-9	6,008	-0.15%
2018/05/15	1	58.80	1	58.80	58.60	0	5,886	0.00%
2018/05/14	2	59.15	2	59.05	59.00	0	6,001	0.00%
2018/05/03	4	58.03	0	0.00	57.60	4	5,916	0.07%
2018/05/02	0	0.00	3	58.90	58.80	-3	5,917	-0.05%
2018/04/30	1	57.20	0	0.00	57.70	1	5,881	0.02%
2018/04/25	3	57.67	1	57.90	57.80	2	5,887	0.03%
2018/04/24	7	58.06	0	0.00	58.20	7	5,892	0.12%
2018/04/18	0	0.00	4	57.90	58.10	-4	5,973	-0.07%
2018/04/17	3	57.80	0	0.00	56.80	3	6,013	0.05%
2018/04/13	1	58.50	0	0.00	58.60	1	5,943	0.02%
2018/04/12	0	0.00	10	58.60	58.60	-10	5,904	-0.17%
2018/04/11	1	58.20	1	58.30	58.10	0	5,899	0.00%
2018/04/10	1	58.20	2	58.60	58.50	-1	5,854	-0.02%
2018/04/09	0	0.00	2	58.50	58.50	-2	5,787	-0.03%
2018/04/02	0	0.00	2	56.40	56.30	-2	5,594	-0.04%
2018/03/30	9	55.82	1	55.90	56.40	8	5,566	0.14%
2018/03/29	3	56.57	0	0.00	56.30	3	5,495	0.05%
2018/03/28	1	57.70	10	56.93	57.00	-9	5,485	-0.16%
2018/03/27	12	58.07	2	58.15	57.00	10	5,392	0.19%
2018/03/26	1	58.40	0	0.00	58.00	1	4,942	0.02%
2018/03/23	1	56.10	0	0.00	58.90	1	4,854	0.02%
2018/03/22	1	58.20	0	0.00	57.50	1	4,639	0.02%
2018/03/21	1	59.60	1	58.80	59.10	0	4,534	0.00%
2018/03/20	0	0.00	10	58.00	58.10	-10	4,400	-0.23%
2018/03/16	3	57.50	3	57.20	57.00	0	4,292	0.00%
2018/03/15	6	56.90	6	57.58	57.40	0	4,157	0.00%
2018/03/12	0	0.00	5	55.40	55.40	-5	3,927	-0.13%
2018/03/08	1	55.00	8	55.50	54.70	-7	3,864	-0.18%
2018/03/07	0	0.00	21	54.14	55.30	-21	3,723	-0.56%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	0	0.00	2	52.50	51.90	-2	3,440	-0.06%
2018/03/01	10	51.28	0	0.00	51.90	10	3,230	0.31%
2018/02/27	1	51.70	4	51.80	51.30	-3	3,205	-0.09%
2018/02/26	8	52.00	0	0.00	52.00	8	3,204	0.25%
2018/02/23	1	50.70	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	0.00	8	50.50	50.80	-8	3,327	-0.24%
2018/02/12	2	47.63	0	0.00	47.60	2	4,078	0.05%
2018/02/09	2	47.08	2	47.70	47.65	0	4,123	0.00%
2018/02/08	2	48.45	0	0.00	48.40	2	4,130	0.05%
2018/02/07	3	48.60	2	48.60	48.40	1	4,307	0.02%
2018/02/06	18	48.48	2	47.78	47.30	16	4,428	0.36%
2018/02/05	1	49.85	1	50.20	50.50	0	4,549	0.00%
2018/02/02	0	0.00	1	51.00	51.00	-1	4,559	-0.02%
2018/02/01	3	51.60	0	0.00	51.40	3	4,662	0.06%
2018/01/31	1	51.20	0	0.00	51.50	1	4,921	0.02%
2018/01/26	0	52.40	3	52.80	52.60	-3	5,004	-0.06%
2018/01/25	0	0.00	4	52.78	52.80	-4	4,987	-0.08%
2018/01/23	0	0.00	1	52.40	51.90	-1	5,006	-0.02%
2018/01/19	1	52.90	1	52.70	52.70	0	5,106	0.00%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/17	7	53.21	3	52.70	53.10	4	5,056	0.08%
2018/01/16	0	0.00	2	53.55	53.40	-2	5,001	-0.04%
2018/01/15	0	0.00	41	52.63	52.50	-41	4,965	-0.83%
2018/01/11	2	52.30	0	0.00	52.00	2	4,944	0.04%
2018/01/08	1	51.50	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	15	51.71	51.80	-15	4,806	-0.31%
2018/01/04	1	50.40	0	0.00	50.60	1	4,759	0.02%
2018/01/03	1	50.70	0	0.00	50.80	1	4,753	0.02%
2018/01/02	10	50.60	0	0.00	50.50	10	4,720	0.21%