潤泰全 (2915)-元大-高雄券商分點個股進出

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
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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－元大-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄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
2024/11/27	3	77.73	0	0.00	77.10	3	4,123	0.07%
2024/11/26	2	79.40	10	78.80	78.70	-8	4,089	-0.20%
2024/11/25	3	80.47	24.1	80.70	80.40	-21.1	4,069	-0.52%
2024/11/22	0	0.00	33.1	80.62	81.90	-33.1	4,064	-0.81%
2024/11/21	22	78.62	5	80.30	79.60	17	3,926	0.43%
2024/11/20	55	79.10	21	80.10	79.00	34	3,791	0.90%
2024/11/19	54	79.56	8	79.79	80.00	46	3,662	1.26%
2024/11/18	1	79.30	6.1	78.93	78.90	-5.1	3,478	-0.15%
2024/11/12	1.1	79.30	0	0.00	80.00	1.1	3,431	0.03%
2024/11/08	1	77.60	0.2	78.60	77.60	0.8	3,359	0.03%
2024/11/06	0.1	77.70	0	0.00	77.40	0.1	3,411	0.00%
2024/11/04	0.1	77.80	0	0.00	78.30	0.1	3,547	0.00%
2024/11/01	0	0.00	2	78.10	78.40	-2	3,722	-0.05%
2024/10/24	0	0.00	5	75.90	75.90	-5	3,943	-0.13%
2024/10/22	5	74.50	0	0.00	74.60	5	4,168	0.12%
2024/10/18	1	76.40	1	75.80	75.50	0	4,416	0.00%
2024/10/16	0	0.00	1	74.40	74.20	-1	4,694	-0.02%
2024/10/11	0	0.00	1.2	75.75	75.10	-1.2	5,288	-0.02%
2024/10/09	0	0.00	0.1	76.00	75.50	-0.1	5,474	0.00%
2024/09/25	1	77.70	0	0.00	77.50	1	5,923	0.02%
2024/09/24	0	0.00	1	77.80	77.60	-1	5,912	-0.02%
2024/09/23	3	77.53	0	0.00	77.30	3	5,901	0.05%
2024/09/20	8	78.83	2	78.15	78.20	6	5,859	0.10%
2024/09/19	1	81.40	2	81.50	81.50	-1	5,728	-0.02%
2024/09/18	0	0.00	7	79.99	80.30	-7	5,651	-0.12%
2024/09/16	1	78.40	0	0.00	78.70	1	5,603	0.02%
2024/09/13	0	0.00	0	78.65	79.00	0	5,596	0.00%
2024/09/12	2	77.00	0	0.00	77.50	2	5,634	0.04%
2024/09/09	0	78.00	0	0.00	79.00	0	5,711	0.00%
2024/09/06	1	79.50	0	0.00	79.70	1	5,709	0.02%
2024/09/05	0	0.00	1	80.10	79.20	-1	5,809	-0.02%
2024/09/04	2.1	77.24	1	77.81	77.80	1.1	5,882	0.02%
2024/09/02	2	80.30	1	80.30	80.60	1	6,045	0.02%
2024/08/30	3.1	80.69	8	81.10	81.30	-4.9	6,048	-0.08%
2024/08/29	1.1	79.63	0	0.00	79.90	1.1	6,020	0.02%
2024/08/26	3	80.73	1	80.00	80.00	2	6,098	0.03%
2024/08/23	0	0.00	2	78.60	78.70	-2	6,101	-0.03%
2024/08/22	0	77.70	0	0.00	78.70	0	6,165	0.00%
2024/08/21	10.2	78.60	0	0.00	78.10	10.2	6,205	0.16%
2024/08/20	1.3	77.90	1	78.30	78.60	0.3	6,243	0.00%
2024/08/19	1	80.20	1.5	79.30	78.50	-0.5	6,387	-0.01%
2024/08/16	0.5	79.60	2.7	79.90	80.00	-2.2	6,427	-0.03%
2024/08/15	3	79.81	13	79.92	79.00	-10	6,477	-0.15%
2024/08/14	4	80.53	2	80.75	80.50	2	6,586	0.03%
2024/08/13	1	77.30	1	78.00	77.80	0	6,677	0.00%
2024/08/12	2	76.70	0	0.00	77.20	2	6,912	0.03%
2024/08/09	0.5	75.80	0	0.00	75.20	0.5	7,357	0.01%
2024/08/08	0.5	73.54	0	0.00	73.60	0.5	7,720	0.01%
2024/08/07	1	73.70	1	73.40	73.20	0	8,143	0.00%
2024/08/06	1	71.50	1	73.20	72.10	0	8,170	0.00%
2024/08/05	13	72.32	3	73.83	70.80	10	8,109	0.12%
2024/08/02	2.2	79.85	2	79.55	78.40	0.2	7,988	0.00%
2024/08/01	3.2	81.15	0	0.00	81.90	3.2	7,923	0.04%
2024/07/30	0	0.00	7	77.72	80.00	-7	7,993	-0.09%
2024/07/29	6	78.50	0	0.00	78.40	6	8,236	0.07%
2024/07/26	10	80.11	3.3	79.92	80.60	6.7	8,190	0.08%
2024/07/23	3	79.17	6	79.63	79.80	-3	8,087	-0.04%
2024/07/22	0	0.00	0.8	77.10	77.60	-0.8	8,008	-0.01%
2024/07/19	0	0.00	2	79.61	78.80	-2	7,906	-0.03%
2024/07/18	0	0.00	6.7	81.05	81.40	-6.7	7,775	-0.09%
2024/07/17	8.2	82.61	9	82.06	82.00	-0.8	7,637	-0.01%
2024/07/16	1	81.80	2.3	81.96	81.00	-1.3	7,489	-0.02%
2024/07/15	10.1	79.59	15.3	79.71	79.00	-5.2	7,333	-0.07%
2024/07/12	10.3	80.82	16	79.34	80.00	-5.7	7,193	-0.08%
2024/07/11	6.3	75.34	3	75.69	75.30	3.3	6,865	0.05%
2024/07/10	2	72.60	0.3	72.40	72.60	1.7	6,701	0.03%
2024/07/08	1	71.30	0	0.00	71.00	1	6,611	0.01%
2024/07/04	6	71.47	0	0.00	71.20	6	6,594	0.09%
2024/07/03	3	71.37	5	72.28	72.00	-2	6,528	-0.03%
2024/07/02	2	71.20	2.3	70.55	71.90	-0.3	6,310	0.00%
2024/07/01	0	0.00	5	69.60	69.50	-5	6,131	-0.08%
2024/06/26	0	0.00	2	68.50	68.40	-2	6,030	-0.03%
2024/06/25	0	0.00	3	68.60	68.80	-3	6,020	-0.05%
2024/06/24	0	0.00	0.3	68.00	67.80	-0.3	5,996	0.00%
2024/06/21	0	0.00	0.9	68.30	68.10	-0.9	6,000	-0.01%
2024/06/20	1	68.30	0	0.00	68.30	1	5,950	0.02%
2024/06/19	11.1	67.77	0	67.80	67.80	11.1	5,945	0.19%
2024/06/18	3	68.03	0	0.00	68.60	3	5,882	0.05%
2024/06/17	4.1	67.72	0	0.00	67.50	4.1	5,862	0.07%
2024/06/14	1	68.21	0	0.00	68.30	1	5,879	0.02%
2024/06/13	1	68.50	9	68.56	68.30	-8	5,818	-0.14%
2024/06/12	2	67.70	0	0.00	68.30	2	5,870	0.03%
2024/06/11	1	69.70	2	71.10	69.50	-1	5,843	-0.02%
2024/06/07	4	71.83	4	72.70	71.90	0	5,753	0.00%
2024/06/06	0	0.00	1.1	68.76	70.00	-1.1	5,620	-0.02%
2024/06/05	5	68.60	4	68.70	68.70	1	5,586	0.02%
2024/06/04	0	0.00	0.5	68.70	68.80	-0.5	5,577	-0.01%
2024/06/03	0.1	68.18	1	68.30	68.80	-0.9	5,561	-0.02%
2024/05/31	1	68.00	0	0.00	68.30	1	5,542	0.02%
2024/05/30	5	67.44	0	0.00	67.00	5	5,501	0.09%
2024/05/29	4.4	68.18	3	68.00	67.90	1.4	5,484	0.03%
2024/05/28	1.1	68.34	1	68.60	68.80	0.1	5,425	0.00%
2024/05/27	1.2	66.93	9	67.10	67.00	-7.8	5,376	-0.15%
2024/05/24	2.2	66.21	2	66.75	66.90	0.2	5,334	0.00%
2024/05/23	1.1	67.19	0	0.00	65.70	1.1	5,260	0.02%
2024/05/22	0	68.00	1	67.90	67.90	-1	5,098	-0.02%
2024/05/21	1	67.81	0	0.00	67.80	1	5,034	0.02%
2024/05/20	1	69.78	9	69.38	68.70	-8	4,930	-0.16%
2024/05/17	2.2	72.39	2.1	70.91	70.70	0.1	4,760	0.00%
2024/05/16	2	72.89	7	73.33	72.10	-5	4,542	-0.11%
2024/05/15	9	72.87	11.4	73.69	73.20	-2.4	4,294	-0.06%
2024/05/14	11	68.04	15.5	68.32	68.20	-4.5	3,836	-0.12%
2024/05/13	7	68.29	3	69.07	69.60	4	3,435	0.12%
2024/05/10	1	63.20	2	63.10	63.30	-1	2,980	-0.03%
2024/05/09	0	0.00	1	61.90	61.90	-1	2,902	-0.03%
2024/05/06	0	0.00	10	63.70	63.70	-10	2,761	-0.36%
2024/05/03	2.1	63.31	4	62.90	62.60	-1.9	2,682	-0.07%
2024/05/02	3	63.60	8.4	63.54	63.60	-5.4	2,583	-0.21%
2024/04/30	1	60.20	0	0.00	60.20	1	2,289	0.04%
2024/04/29	1	61.00	0	0.00	61.10	1	2,258	0.04%
2024/04/26	0	0.00	15	60.04	60.10	-15	2,223	-0.67%
2024/04/25	0	0.00	5	60.02	59.90	-5	2,209	-0.23%
2024/04/23	0	60.00	7	59.94	59.80	-7	2,228	-0.31%
2024/04/22	0	0.00	4	60.13	60.00	-4	2,260	-0.18%
2024/04/17	0	0.00	2	58.50	58.60	-2	2,198	-0.09%
2024/04/16	2	58.70	4	58.65	58.40	-2	2,188	-0.09%
2024/04/15	0	0.00	10	59.90	59.70	-10	2,155	-0.46%
2024/04/11	1	59.60	1	59.60	59.80	0	2,169	0.00%
2024/04/09	0	0.00	2	59.80	59.90	-2	2,194	-0.09%
2024/04/02	0	60.00	0	0.00	59.90	0	2,339	0.00%
2024/03/29	0.1	59.50	0	0.00	59.40	0.1	2,356	0.00%
2024/03/27	6	59.50	0	0.00	59.40	6	2,371	0.25%
2024/03/26	0	0.00	2	58.90	59.00	-2	2,383	-0.08%
2024/03/22	10	58.80	0	0.00	59.00	10	2,438	0.41%
2024/03/21	1	58.80	0	0.00	58.80	1	2,460	0.04%
2024/03/20	0.1	58.10	13	58.11	57.80	-12.9	2,629	-0.49%
2024/03/19	2.1	58.55	0	0.00	58.20	2.1	2,641	0.08%
2024/03/18	0	0.00	3.4	59.61	59.10	-3.4	2,600	-0.13%
2024/03/15	1.2	58.85	0	0.00	59.20	1.2	2,652	0.05%
2024/03/14	3.1	59.39	0	0.00	59.60	3.1	2,577	0.12%
2024/03/13	0.1	61.09	1	61.00	61.20	-0.9	2,512	-0.04%
2024/03/12	1.1	61.18	0	0.00	61.20	1.1	2,524	0.04%
2024/03/11	0	0.00	1	60.20	60.80	-1	2,537	-0.04%
2024/03/08	1	59.20	7	59.10	59.30	-6	2,500	-0.24%
2024/03/07	0.1	59.50	0	0.00	59.50	0.1	2,525	0.00%
2024/03/04	4	59.40	0.1	59.50	59.10	3.9	2,569	0.15%
2024/02/29	2.1	59.10	0	0.00	59.20	2.1	2,556	0.08%
2024/02/27	1.2	59.73	0	0.00	59.50	1.2	2,533	0.05%
2024/02/26	0.1	60.30	0	0.00	60.20	0.1	2,514	0.00%
2024/02/23	0.1	60.40	2	60.10	60.20	-1.9	2,534	-0.07%
2024/02/22	2.1	60.89	0	0.00	60.50	2.1	2,556	0.08%
2024/02/21	2	60.65	0	0.00	60.70	2	2,629	0.08%
2024/02/20	0.1	60.80	0.2	60.80	60.70	-0.2	2,651	-0.01%
2024/02/19	0.1	60.90	1	60.80	61.10	-0.9	2,695	-0.03%
2024/02/16	0.1	60.30	1	60.40	60.40	-1	2,858	-0.03%
2024/02/15	1.1	60.18	1	60.00	60.20	0.1	3,005	0.00%
2024/02/05	0	0.00	2	60.20	60.40	-2	2,996	-0.07%
2024/02/02	0	0.00	2	60.40	60.50	-2	2,989	-0.07%
2024/02/01	1	60.50	0	0.00	60.90	1	2,985	0.03%
2024/01/31	1	60.10	0	0.00	60.10	1	2,982	0.03%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/29	5	61.34	0	0.00	61.30	5	2,963	0.17%
2024/01/26	2	61.10	3	61.00	61.10	-1	2,962	-0.03%
2024/01/23	1	60.20	0	0.00	60.20	1	2,989	0.03%
2024/01/19	0.1	60.60	0	0.00	60.30	0.1	2,970	0.00%
2024/01/17	1.2	60.92	0	0.00	60.10	1.2	2,954	0.04%
2024/01/16	1	61.40	0	0.00	61.10	1	2,902	0.03%
2024/01/12	2	62.20	0	0.00	62.00	2	2,872	0.07%
2024/01/05	1	63.70	1	63.90	63.70	0	2,938	0.00%
2024/01/03	0	0.00	1	64.50	64.50	-1	2,926	-0.03%
2023/12/29	4	64.10	0	0.00	64.30	4	2,801	0.14%
2023/12/28	1	64.00	7	64.00	64.10	-6	2,782	-0.22%
2023/12/27	0	0.00	0.2	63.80	63.50	-0.2	2,750	-0.01%
2023/12/26	0	0.00	4	63.38	63.40	-4	2,721	-0.15%
2023/12/25	0.1	63.00	0	0.00	62.80	0.1	2,719	0.00%
2023/12/21	0.1	62.40	0	62.60	62.50	0.1	2,701	0.00%
2023/12/19	1.2	62.67	0	0.00	62.60	1.2	2,667	0.04%
2023/12/15	1	63.10	0	0.00	63.10	1	2,638	0.04%
2023/12/13	2	62.05	0	0.00	62.00	2	2,421	0.08%
2023/12/12	1	62.30	0	0.00	62.40	1	2,424	0.04%
2023/12/08	2	63.20	0	0.00	63.10	2	2,347	0.09%
2023/12/07	1	63.70	0	0.00	63.70	1	2,338	0.04%
2023/12/06	0	0.00	0.2	64.33	64.50	-0.2	2,304	-0.01%
2023/12/05	0	0.00	0.1	63.80	63.70	-0.1	2,257	0.00%
2023/12/04	0	0.00	1.6	63.60	63.90	-1.6	2,232	-0.07%
2023/11/30	0	0.00	1	62.20	63.00	-1	2,181	-0.05%
2023/11/24	3	61.57	0	0.00	61.40	3	2,108	0.14%
2023/11/23	0	0.00	0.5	61.70	61.90	-0.5	2,147	-0.02%
2023/11/22	3	61.37	0	0.00	61.30	3	2,142	0.14%
2023/11/20	5	61.60	0.5	61.70	61.50	4.5	2,102	0.21%
2023/11/17	0	63.70	2	63.80	63.30	-2	2,026	-0.10%
2023/11/16	2	64.89	4.1	63.86	64.00	-2	2,018	-0.10%
2023/11/15	0.5	64.90	0	0.00	64.80	0.5	2,009	0.02%
2023/11/14	2.5	61.78	8	61.79	62.30	-5.5	1,838	-0.30%
2023/11/08	0	0.00	0.1	58.90	58.80	-0.1	1,791	-0.01%
2023/11/02	0	0.00	0.1	57.80	57.90	-0.1	1,920	0.00%
2023/11/01	1	56.70	0	0.00	56.60	1	1,920	0.05%
2023/10/27	1	57.20	0	0.00	57.10	1	1,961	0.05%
2023/10/26	6.1	57.35	0	0.00	57.10	6.1	1,973	0.31%
2023/10/25	0.3	58.20	0	0.00	58.00	0.3	1,973	0.02%
2023/10/24	0	0.00	1	58.00	58.20	-1	1,988	-0.05%
2023/10/20	1	57.21	0	0.00	57.70	1	2,020	0.05%
2023/10/19	5	58.08	0	0.00	58.00	5	2,050	0.24%
2023/10/17	3	58.90	0	0.00	58.90	3	2,007	0.15%
2023/10/16	0	0.00	0.1	59.34	59.40	-0.1	2,058	-0.01%
2023/10/13	0.5	59.50	0	0.00	59.30	0.5	2,087	0.02%
2023/10/11	2.1	58.35	0	0.00	58.50	2.1	2,092	0.10%
2023/10/04	1.1	58.61	0.1	58.60	58.20	0.9	2,112	0.04%
2023/10/03	2	59.30	0.4	59.30	59.20	1.6	2,109	0.08%
2023/09/28	1	58.20	0.1	58.90	58.80	0.9	2,136	0.04%
2023/09/27	1.1	58.51	0	0.00	58.40	1.1	2,160	0.05%
2023/09/25	0.1	59.45	0	0.00	59.30	0.1	2,214	0.00%
2023/09/22	0.1	59.70	0	0.00	59.50	0.1	2,207	0.00%
2023/09/21	0	60.00	0.4	60.20	59.70	-0.3	2,215	-0.01%
2023/09/20	1	60.00	0.2	60.49	60.50	0.9	2,219	0.04%
2023/09/19	0	60.20	0	0.00	60.80	0	2,185	0.00%
2023/09/18	0	60.21	0.4	60.40	60.30	-0.4	2,180	-0.02%
2023/09/14	0	60.48	0	0.00	60.50	0	2,187	0.00%
2023/09/13	0.1	60.35	0	0.00	60.10	0.1	2,200	0.00%
2023/09/11	0	0.00	0.5	60.90	61.00	-0.5	2,250	-0.02%
2023/09/08	0.1	60.60	0	0.00	60.70	0.1	2,270	0.00%
2023/09/06	0	0.00	1	60.90	61.20	-1	2,312	-0.04%
2023/09/05	0	0.00	1	62.00	61.90	-1	2,318	-0.04%
2023/09/04	0	0.00	1.6	62.33	62.30	-1.6	2,338	-0.07%
2023/09/01	5	62.20	0	0.00	61.90	5	2,375	0.21%
2023/08/30	2	62.50	3	62.03	62.00	-1	2,532	-0.04%
2023/08/29	4	62.10	11	62.13	62.30	-7	2,537	-0.28%
2023/08/25	0	0.00	1	60.90	60.20	-1	2,493	-0.04%
2023/08/24	0.1	59.40	2	59.30	59.50	-1.9	2,478	-0.08%
2023/08/23	1.8	59.53	0	0.00	59.50	1.8	2,478	0.07%
2023/08/22	0.3	59.74	0	0.00	59.70	0.3	2,494	0.01%
2023/08/21	0.2	59.93	16	61.18	60.90	-15.9	2,498	-0.63%
2023/08/17	2.3	59.26	0	0.00	59.60	2.3	2,466	0.09%
2023/08/16	2.3	59.93	0.1	60.40	60.20	2.2	2,440	0.09%
2023/08/15	0.2	60.90	0	0.00	60.90	0.2	2,422	0.01%
2023/08/14	2.1	61.78	1	60.83	60.80	1	2,437	0.04%
2023/08/11	0	0.00	4	62.00	61.30	-4	2,411	-0.17%
2023/08/10	6	59.93	0	0.00	60.10	6	2,394	0.25%
2023/08/08	0	0.00	1	62.10	62.20	-1	2,391	-0.04%
2023/08/04	1	62.10	0	0.00	62.20	1	2,405	0.04%
2023/08/02	5	62.39	12	62.47	62.50	-7	2,421	-0.29%
2023/07/31	0	0.00	2	61.90	62.00	-2	2,392	-0.08%
2023/07/28	5	61.70	0	61.90	61.70	5	2,397	0.21%
2023/07/27	0	0.00	4	61.90	62.10	-4	2,392	-0.17%
2023/07/26	2	61.80	0	0.00	61.20	2	2,387	0.08%
2023/07/25	2	60.80	0	61.30	61.00	2	2,387	0.08%
2023/07/24	0	61.00	1	60.90	61.30	-1	2,419	-0.04%
2023/07/21	5	61.62	0	0.00	61.70	5	2,424	0.21%
2023/07/20	0	0.00	6	63.33	62.50	-6	2,483	-0.24%
2023/07/19	3	60.37	0	60.80	60.80	3	2,503	0.12%
2023/07/18	0.1	61.40	1.2	61.64	62.20	-1.2	2,509	-0.05%
2023/07/17	0	0.00	0	61.50	61.40	0	2,506	0.00%
2023/07/13	0.1	61.00	0	0.00	60.90	0.1	2,540	0.00%
2023/07/12	0	0.00	3.3	61.48	61.20	-3.3	2,541	-0.13%
2023/07/11	0	0.00	10	61.96	61.80	-10	2,548	-0.39%
2023/07/10	0	0.00	0.1	62.10	61.50	-0.1	2,568	0.00%
2023/07/06	4	60.60	0	0.00	60.60	4	2,596	0.15%
2023/07/05	5	62.30	0	0.00	61.90	5	2,579	0.19%
2023/07/03	0	0.00	5	61.02	61.00	-5	2,547	-0.20%
2023/06/29	1	60.60	0	0.00	60.40	1	2,569	0.04%
2023/06/28	3	61.10	1	60.60	60.80	2	2,579	0.08%
2023/06/27	1.4	59.18	0	0.00	59.50	1.4	2,582	0.05%
2023/06/26	7	58.87	0.3	59.70	59.10	6.7	2,604	0.26%
2023/06/21	2.2	59.07	0	0.00	58.70	2.2	2,638	0.08%
2023/06/20	1	59.70	0	0.00	59.30	1	2,626	0.04%
2023/06/19	1	59.70	0	0.00	59.80	1	2,647	0.04%
2023/06/16	1	59.80	6.1	60.30	59.60	-5.1	2,694	-0.19%
2023/06/15	0	60.30	2.1	60.60	60.70	-2	2,738	-0.07%
2023/06/13	0	0.00	3.1	60.88	60.70	-3.1	2,879	-0.11%
2023/06/12	0	0.00	0.9	60.50	60.30	-0.9	3,139	-0.03%
2023/06/09	8.5	61.20	1.1	61.48	61.10	7.4	3,130	0.24%
2023/06/07	2.5	60.76	0	0.00	61.40	2.5	3,131	0.08%
2023/06/06	2	60.80	1.1	60.81	60.90	0.9	3,097	0.03%
2023/06/05	1	60.60	10.1	60.04	60.50	-9.1	3,067	-0.30%
2023/06/02	0	0.00	8	57.50	57.30	-8	2,955	-0.27%
2023/06/01	0	0.00	1	56.80	57.00	-1	2,946	-0.03%
2023/05/31	1	56.40	13	56.40	57.00	-12	2,965	-0.40%
2023/05/30	0	0.00	5	56.30	56.20	-5	2,965	-0.17%
2023/05/29	0.1	56.00	0.1	56.10	56.40	0	3,006	0.00%
2023/05/26	5	56.14	2.1	56.57	55.90	2.9	3,012	0.09%
2023/05/25	0	0.00	0.1	57.10	56.50	-0.1	2,995	0.00%
2023/05/24	0.1	57.20	5	57.20	57.30	-4.9	2,992	-0.16%
2023/05/22	0	0.00	1	56.60	57.00	-1	2,997	-0.03%
2023/05/19	9.3	56.20	0	0.00	56.10	9.3	2,997	0.31%
2023/05/18	0.3	56.10	0	0.00	56.10	0.3	3,012	0.01%
2023/05/17	1.2	55.40	1	55.60	55.50	0.2	3,013	0.00%
2023/05/16	1.3	55.51	1	55.60	55.50	0.3	3,013	0.01%
2023/05/15	0.4	54.70	1	54.70	54.70	-0.6	3,008	-0.02%
2023/05/11	0	0.00	1.9	56.80	56.70	-1.9	2,945	-0.06%
2023/05/10	0.1	58.00	0	0.00	57.80	0.1	2,920	0.00%
2023/05/09	3	58.10	0	0.00	57.90	3	2,925	0.10%
2023/05/05	0.8	58.40	0	0.00	58.00	0.8	2,922	0.03%
2023/05/04	0	0.00	0.2	58.10	58.40	-0.2	2,950	-0.01%
2023/04/28	20.1	58.20	0	0.00	57.80	20.1	3,084	0.65%
2023/04/26	2	57.70	0	0.00	57.60	2	3,038	0.07%
2023/04/24	1	57.40	1	58.00	58.20	0	2,914	0.00%
2023/04/21	15.1	56.20	0	0.00	56.00	15.1	2,856	0.53%
2023/04/20	2	56.41	0	0.00	56.40	2	2,802	0.07%
2023/04/19	0.1	57.40	1	57.30	56.70	-0.9	2,804	-0.03%
2023/04/18	0.1	57.60	0	0.00	57.20	0.1	2,794	0.00%
2023/04/17	3	58.10	0	0.00	58.00	3	2,807	0.11%
2023/04/13	3	58.10	0	0.00	58.10	3	2,815	0.11%
2023/04/12	0.1	58.30	2	58.50	58.40	-1.9	2,803	-0.07%
2023/04/11	1	57.40	1	57.30	57.40	0	2,790	0.00%
2023/04/10	0	0.00	2	56.85	56.90	-2	2,807	-0.07%
2023/04/07	0	0.00	1	56.80	56.70	-1	2,833	-0.04%
2023/03/31	0	0.00	1	56.60	56.50	-1	2,882	-0.03%
2023/03/30	2	56.85	40	56.90	56.80	-38	3,082	-1.23%
2023/03/29	0.1	57.10	3	57.00	57.10	-3	3,300	-0.09%
2023/03/28	4	56.35	0	0.00	56.40	4	3,582	0.11%
2023/03/27	0.1	57.00	0	0.00	56.80	0.1	3,853	0.00%
2023/03/24	0	57.10	0	0.00	57.00	0	4,147	0.00%
2023/03/23	40	56.78	2	56.60	57.00	38	4,176	0.91%
2023/03/21	1	57.10	4	57.28	56.80	-3	4,286	-0.07%
2023/03/20	14.2	55.63	3.1	56.10	55.60	11.1	4,364	0.26%
2023/03/17	2	58.01	4	57.63	57.90	-2	4,349	-0.05%
2023/03/16	9.1	57.99	2	57.75	58.30	7.1	4,469	0.16%
2023/03/15	3.2	59.09	6.2	59.30	58.50	-2.9	4,473	-0.07%
2023/03/14	1	64.70	1	64.90	64.60	0	4,278	0.00%
2023/03/13	0	65.50	0	0.00	65.50	0	4,489	0.00%
2023/03/10	1	65.90	5.1	65.90	66.00	-4.1	4,567	-0.09%
2023/03/09	6	66.90	0	0.00	66.80	6	4,610	0.13%
2023/03/08	0	0.00	0.3	67.00	67.20	-0.3	4,630	-0.01%
2023/03/07	0	0.00	0	67.10	67.10	0	4,640	0.00%
2023/03/06	7.1	66.64	1	66.60	66.70	6.1	4,661	0.13%
2023/03/03	0.1	66.18	0	0.00	66.00	0.1	4,712	0.00%
2023/03/02	0.2	66.41	0.8	66.40	66.20	-0.6	4,796	-0.01%
2023/03/01	12	66.81	2	66.60	66.40	10	4,886	0.20%
2023/02/24	4	67.45	1	67.50	67.60	3	4,899	0.06%
2023/02/23	0	67.30	0	0.00	67.20	0	4,913	0.00%
2023/02/22	0	0.00	2.2	67.30	67.20	-2.2	4,960	-0.04%
2023/02/20	0	0.00	2	68.05	68.10	-2	5,120	-0.04%
2023/02/17	1	68.30	3	67.80	67.80	-2	5,238	-0.04%
2023/02/16	2	67.75	1	68.00	68.00	1	5,406	0.02%
2023/02/15	0	0.00	2.5	67.37	67.40	-2.5	5,452	-0.05%
2023/02/14	2	67.40	0.2	66.95	67.20	1.8	5,461	0.03%
2023/02/13	4	65.58	7	66.06	66.10	-3	5,500	-0.05%
2023/02/10	3	66.00	0.2	66.00	65.60	2.8	5,553	0.05%
2023/02/09	0	0.00	0	66.90	66.80	0	5,599	0.00%
2023/02/08	0	66.80	0	0.00	66.60	0	5,621	0.00%
2023/02/07	2	66.90	1	67.10	66.80	1	5,670	0.02%
2023/02/06	1	66.20	0	0.00	66.40	1	5,757	0.02%
2023/02/03	0.1	67.60	0	0.00	67.50	0.1	5,774	0.00%
2023/02/02	0	0.00	1.6	68.04	67.90	-1.6	5,809	-0.03%
2023/02/01	1	67.30	10	67.10	67.40	-9	5,872	-0.15%
2023/01/31	0	0.00	1	66.90	66.90	-1	5,928	-0.02%
2023/01/30	3	64.80	1.2	65.55	65.10	1.8	5,901	0.03%
2023/01/17	1.1	63.63	1	64.10	63.70	0.1	5,863	0.00%
2023/01/16	7.1	63.79	3	63.80	63.80	4.1	5,931	0.07%
2023/01/13	2	64.11	5.1	64.13	64.00	-3.1	5,991	-0.05%
2023/01/12	0.1	64.00	1	64.40	64.40	-1	6,134	-0.02%
2023/01/11	1.2	64.07	0	0.00	64.00	1.2	6,288	0.02%
2023/01/10	1	63.60	0	0.00	64.00	1	6,318	0.02%
2023/01/06	1.7	63.37	0	0.00	63.10	1.7	6,363	0.03%
2023/01/05	2.1	63.47	4	64.55	63.30	-1.9	6,551	-0.03%
2023/01/04	5.1	64.54	0	0.00	64.20	5.1	6,812	0.08%
2023/01/03	0	0.00	2	64.85	65.10	-2	6,868	-0.03%
2022/12/30	1	66.50	1	65.60	65.00	0	6,950	0.00%
2022/12/29	3.2	66.09	0	0.00	65.90	3.2	6,996	0.05%
2022/12/28	1	67.90	3	67.63	66.90	-2	7,119	-0.03%
2022/12/27	0.1	67.60	3	67.90	67.90	-2.9	7,294	-0.04%
2022/12/26	3	66.40	0	0.00	67.30	3	7,293	0.04%
2022/12/23	2	66.60	0	0.00	66.70	2	7,274	0.03%
2022/12/22	0.1	67.20	8.9	66.22	66.60	-8.9	7,234	-0.12%
2022/12/21	2	64.25	6	64.25	64.90	-4	7,035	-0.06%
2022/12/20	14	65.62	4.3	65.39	64.10	9.7	6,836	0.14%
2022/12/19	5	67.70	0.1	67.40	67.00	5	6,653	0.07%
2022/12/16	0	0.00	6	69.42	68.70	-6	6,402	-0.09%
2022/12/14	7.2	68.56	2	68.55	69.30	5.2	6,138	0.08%
2022/12/13	1	67.00	10.1	67.00	66.90	-9.1	6,097	-0.15%
2022/12/12	5	66.40	19.6	66.70	66.50	-14.6	6,108	-0.24%
2022/12/09	0	0.00	10	68.97	68.90	-10	6,048	-0.17%
2022/12/08	17.2	69.96	10	69.69	69.10	7.2	5,996	0.12%
2022/12/07	9.2	70.55	13.3	71.41	71.30	-4.1	5,828	-0.07%
2022/12/06	5.1	70.14	0	0.00	70.00	5.1	5,757	0.09%
2022/12/05	8	69.35	12.3	70.07	70.40	-4.3	5,702	-0.07%
2022/12/02	1.1	67.15	0.3	67.06	67.20	0.8	5,566	0.01%
2022/12/01	5	67.54	0.3	66.40	66.30	4.7	5,549	0.08%
2022/11/29	0	0.00	5	65.74	66.10	-5	5,555	-0.09%
2022/11/28	2.1	65.29	0.1	66.16	66.10	2	5,623	0.04%
2022/11/25	9	66.57	0	0.00	66.00	9	5,670	0.16%
2022/11/24	10	66.43	11.1	66.80	66.80	-1.1	5,627	-0.02%
2022/11/23	0	0.00	1	65.10	65.00	-1	5,536	-0.02%
2022/11/22	2	63.90	6	63.30	64.00	-4	5,479	-0.07%
2022/11/21	3	64.20	1.1	65.29	64.10	2	5,480	0.04%
2022/11/18	1.1	63.98	7	64.00	64.00	-5.9	5,485	-0.11%
2022/11/17	4	64.30	3.2	64.31	63.90	0.8	5,456	0.01%
2022/11/16	7.3	65.88	1.5	65.33	65.20	5.8	5,409	0.11%
2022/11/15	0.3	66.40	1.1	65.80	67.10	-0.8	5,317	-0.01%
2022/11/14	7	65.07	11	64.95	65.00	-4	5,222	-0.08%
2022/11/11	5.4	61.49	4	62.10	62.70	1.4	5,066	0.03%
2022/11/10	0	0.00	5.5	61.32	61.10	-5.5	5,028	-0.11%
2022/11/09	6	61.45	1	61.20	61.50	5	5,132	0.10%
2022/11/08	0	0.00	1	60.70	61.20	-1	5,205	-0.02%
2022/11/07	2	59.50	6	59.53	59.30	-4	5,240	-0.08%
2022/11/04	8	59.51	3.3	59.45	59.60	4.7	5,279	0.09%
2022/11/03	9	58.78	6	58.87	59.20	3	5,334	0.06%
2022/11/02	2.5	56.86	7	58.19	58.60	-4.5	5,400	-0.08%
2022/11/01	0	0.00	1	56.50	56.70	-1	5,495	-0.02%
2022/10/31	0	0.00	2	55.50	55.20	-2	5,540	-0.04%
2022/10/28	1	55.80	14	55.67	55.80	-13	5,610	-0.23%
2022/10/27	1	54.40	2	54.35	54.80	-1	5,593	-0.02%
2022/10/26	0	0.00	14	52.60	52.80	-14	5,660	-0.25%
2022/10/24	1.1	53.43	0	0.00	52.90	1.1	6,126	0.02%
2022/10/21	0	0.00	4.6	54.01	53.70	-4.6	6,112	-0.07%
2022/10/20	0	0.00	2.1	52.63	53.40	-2.1	6,148	-0.03%
2022/10/19	0	0.00	5	53.12	52.30	-5	6,231	-0.08%
2022/10/18	3	51.40	0.1	51.20	51.40	2.9	6,302	0.05%
2022/10/17	3	50.20	0.5	50.82	50.90	2.5	6,854	0.04%
2022/10/14	0.1	51.20	1	51.20	51.00	-0.9	6,956	-0.01%
2022/10/13	4.5	51.84	2.2	51.86	50.90	2.3	7,122	0.03%
2022/10/12	7.1	51.48	22.1	52.83	53.60	-15	6,937	-0.22%
2022/10/11	0	0.00	1	50.30	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	1	50.90	51.00	-1	6,601	-0.02%
2022/10/06	3	50.47	8	50.53	50.60	-5	6,516	-0.08%
2022/10/05	17.3	50.21	9	50.23	50.00	8.3	6,463	0.13%
2022/10/04	5	49.56	16	49.49	49.65	-11	6,343	-0.17%
2022/10/03	1	50.30	1	50.40	50.30	0	6,162	0.00%
2022/09/30	0.3	50.02	0	0.00	51.10	0.3	6,152	0.00%
2022/09/29	0	0.00	2	51.00	51.10	-2	6,160	-0.03%
2022/09/27	3.2	51.35	0.5	51.40	52.60	2.7	6,155	0.04%
2022/09/26	3	51.10	32.5	51.07	51.40	-29.5	6,133	-0.48%
2022/09/23	2	52.10	15	52.30	52.10	-13	6,099	-0.21%
2022/09/22	1.1	51.87	2	52.15	52.40	-0.9	6,093	-0.01%
2022/09/21	2.4	52.70	1	52.70	52.60	1.4	6,041	0.02%
2022/09/20	4.1	52.50	12	52.44	52.50	-7.9	5,984	-0.13%
2022/09/19	1	52.21	0	0.00	52.60	1	5,970	0.02%
2022/09/16	3	52.77	4	52.85	53.30	-1	5,887	-0.02%
2022/09/15	0	0.00	5	53.78	53.70	-5	5,850	-0.09%
2022/09/14	0	54.10	14	54.00	54.10	-14	5,847	-0.24%
2022/09/13	1.1	55.11	1	54.90	55.10	0.1	5,849	0.00%
2022/09/12	6	55.08	2	55.50	55.10	4	5,862	0.07%
2022/09/08	5	54.88	1	53.80	54.90	4	5,858	0.07%
2022/09/07	4.2	55.79	0	0.00	55.20	4.2	5,795	0.07%
2022/09/06	1.1	59.43	2	58.30	57.90	-0.9	5,722	-0.02%
2022/09/05	1	59.30	1	59.40	59.40	0	5,698	0.00%
2022/09/02	5	60.10	2	60.20	60.10	3	5,705	0.05%
2022/09/01	11	63.06	1	62.00	62.50	10	5,643	0.18%
2022/08/31	3	65.53	7	65.89	65.40	-4	5,586	-0.07%
2022/08/30	0	0.00	2.3	66.03	66.00	-2.3	5,581	-0.04%
2022/08/29	1.3	64.93	4.3	64.98	65.30	-3	5,569	-0.05%
2022/08/26	2	67.00	0	0.00	66.80	2	5,540	0.04%
2022/08/24	0	0.00	7	65.00	65.00	-7	5,491	-0.13%
2022/08/23	1	65.20	2	65.35	65.20	-1	5,494	-0.02%
2022/08/22	2.1	65.56	4	65.75	66.40	-1.9	5,526	-0.04%
2022/08/18	2	65.45	4.6	65.87	66.00	-2.6	5,506	-0.05%
2022/08/17	1	66.20	1	66.30	66.30	0	5,508	0.00%
2022/08/16	4	65.78	1.2	66.09	66.30	2.8	5,509	0.05%
2022/08/15	7	68.80	2	68.95	68.70	5	5,406	0.09%
2022/08/12	2	63.95	1	65.20	65.30	1	5,302	0.02%
2022/08/11	1	62.90	1	63.50	63.70	0	5,286	0.00%
2022/08/10	2.1	61.69	1	60.90	61.00	1.1	5,273	0.02%
2022/08/09	1	60.50	1	60.60	60.70	0	5,321	0.00%
2022/08/08	3	64.57	11	64.80	64.50	-8	5,342	-0.15%
2022/08/05	1	65.20	6	65.05	65.00	-5	5,284	-0.09%
2022/08/04	1	64.00	3	63.80	63.70	-2	5,441	-0.04%
2022/08/03	22	64.87	0	0.00	65.00	22	5,496	0.40%
2022/08/02	1	64.10	7	64.81	65.90	-6	5,716	-0.10%
2022/08/01	5	62.38	6.1	63.07	65.50	-1.1	6,231	-0.02%
2022/07/29	0.2	61.60	10	61.60	61.60	-9.8	5,753	-0.17%
2022/07/28	1.3	68.60	1	69.30	68.40	0.3	5,718	0.01%
2022/07/27	24.4	68.57	1	68.60	69.10	23.4	5,796	0.40%
2022/07/26	6.4	70.16	5.2	70.05	69.30	1.2	5,796	0.02%
2022/07/25	8.1	67.00	6	66.83	67.90	2.1	5,627	0.04%
2022/07/22	34	65.25	317.2	63.37	66.60	-283.2	5,429	-5.22%	大賣/鉅額交易
2022/07/21	5.6	65.70	229.4	65.70	65.70	-223.9	5,007	-4.47%	大賣/鉅額交易
2022/07/20	5.4	72.96	5	74.62	72.90	0.4	4,995	0.01%
2022/07/19	1	80.10	3.3	81.14	80.90	-2.3	4,811	-0.05%
2022/07/18	1	80.00	3.1	80.41	80.50	-2.1	4,803	-0.04%
2022/07/15	3	78.30	1.3	78.55	78.30	1.7	4,784	0.04%
2022/07/14	1.2	78.09	1.2	78.26	78.40	0	4,787	0.00%
2022/07/13	0.5	77.96	2.1	78.38	78.00	-1.6	4,809	-0.03%
2022/07/12	2	76.40	1	77.40	75.50	1	4,882	0.02%
2022/07/11	1	77.88	1.2	77.69	77.60	-0.1	4,875	0.00%
2022/07/08	1	77.09	1.3	76.68	76.90	-0.3	4,849	-0.01%
2022/07/07	0	0.00	1	75.60	75.80	-1	4,868	-0.02%
2022/07/04	3.2	73.47	3	74.70	74.50	0.2	4,992	0.00%
2022/07/01	8.4	74.47	1	76.10	73.50	7.4	5,045	0.15%
2022/06/30	5.5	77.69	0	0.00	77.60	5.5	4,978	0.11%
2022/06/29	1	79.50	0	0.00	79.80	1	4,966	0.02%
2022/06/27	0	0.00	2.1	80.78	80.80	-2.1	5,006	-0.04%
2022/06/24	2	78.95	4	79.55	79.60	-2	5,041	-0.04%
2022/06/23	5.3	78.48	0	0.00	78.20	5.3	5,069	0.10%
2022/06/22	2.2	80.43	0	0.00	79.10	2.2	5,110	0.04%
2022/06/21	0.2	81.30	3.1	80.84	81.40	-2.9	5,123	-0.06%
2022/06/20	1.3	80.35	0	0.00	78.80	1.3	5,159	0.02%
2022/06/17	0.1	82.50	1	81.90	82.60	-0.9	5,198	-0.02%
2022/06/16	2	83.59	0	0.00	82.40	2	5,186	0.04%
2022/06/15	0	0.00	12.8	84.80	84.30	-12.8	5,201	-0.25%
2022/06/14	0.3	83.60	69	82.72	84.00	-68.7	5,223	-1.32%
2022/06/13	0.1	84.90	4	84.20	84.00	-3.9	5,256	-0.07%
2022/06/10	1.2	86.53	1.2	85.60	87.20	0	5,238	0.00%
2022/06/09	0	0.00	1	86.00	86.00	-1	5,240	-0.02%
2022/06/08	0.1	85.70	2.1	85.50	85.50	-2	5,261	-0.04%
2022/06/07	5.1	84.77	0.3	85.37	85.00	4.8	5,310	0.09%
2022/06/06	1	83.90	3	84.33	84.60	-2	5,366	-0.04%
2022/06/02	4	84.73	1	84.40	84.40	3	5,475	0.05%
2022/06/01	5	85.92	3.6	85.30	85.10	1.4	5,590	0.02%
2022/05/31	3	84.90	1	84.80	85.10	2	5,623	0.04%
2022/05/30	4	84.70	7.5	85.07	85.10	-3.5	5,656	-0.06%
2022/05/27	0	0.00	1.4	83.08	83.20	-1.4	5,653	-0.02%
2022/05/26	0.1	81.90	0.1	83.20	81.80	0	5,707	0.00%
2022/05/24	6.1	81.75	6	81.53	81.50	0.1	6,042	0.00%
2022/05/23	2	82.55	0	0.00	83.20	2	6,136	0.03%
2022/05/20	11	82.60	11.1	82.60	82.30	-0.1	6,238	0.00%
2022/05/19	9.1	81.59	8	82.00	81.90	1.1	6,341	0.02%
2022/05/18	7	84.47	12.1	84.64	84.10	-5.1	6,319	-0.08%
2022/05/17	13.1	82.90	2.2	82.72	83.80	10.9	6,370	0.17%
2022/05/16	1	81.20	1	83.60	81.00	0	6,264	0.00%
2022/05/13	23.1	83.04	21.2	82.87	82.90	1.9	6,165	0.03%
2022/05/12	2.3	83.31	12	83.47	82.00	-9.8	6,064	-0.16%
2022/05/11	8.2	87.12	53.2	87.17	86.50	-45	5,834	-0.77%
2022/05/10	37.2	88.20	28	88.10	87.60	9.2	5,686	0.16%
2022/05/09	14.6	92.11	13	93.52	91.00	1.6	5,402	0.03%
2022/05/06	2.1	101.00	15	101.00	101.00	-12.9	4,760	-0.27%
2022/05/05	1.1	112.00	0	0.00	112.00	1.1	4,785	0.02%
2022/05/04	8	120.69	17	121.80	124.00	-9	4,793	-0.19%
2022/05/03	5	118.80	3	118.66	119.50	2	4,695	0.04%
2022/04/29	11	113.50	6	114.92	115.50	5	4,632	0.11%
2022/04/28	5	112.20	3.1	111.69	112.00	1.9	4,635	0.04%
2022/04/27	9	110.61	11	111.68	112.50	-2	4,626	-0.04%
2022/04/26	0	0.00	14.1	109.15	110.50	-14.1	4,485	-0.31%
2022/04/25	5.2	100.89	0	0.00	100.50	5.2	4,396	0.12%
2022/04/22	61	103.43	0	0.00	103.50	61	4,382	1.39%
2022/04/21	5	104.50	5	103.50	103.50	0	4,470	0.00%
2022/04/20	0.1	103.47	0	0.00	103.50	0.1	4,502	0.00%
2022/04/19	0	0.00	4	103.75	103.00	-4	4,538	-0.09%
2022/04/18	20.1	103.07	19	101.84	102.00	1.1	4,632	0.02%
2022/04/15	5	105.90	1	106.50	106.00	4	4,564	0.09%
2022/04/14	2	108.00	0	0.00	107.50	2	4,598	0.04%
2022/04/13	13.2	108.08	1	107.51	108.50	12.2	4,682	0.26%
2022/04/12	4	107.38	4	107.13	107.00	0	4,665	0.00%
2022/04/11	3	114.67	0	113.50	113.00	3	4,572	0.07%
2022/04/08	40	115.29	41	115.39	116.00	-1	4,553	-0.02%
2022/04/07	18.7	117.48	3	115.33	114.50	15.7	4,569	0.34%
2022/04/06	12	116.04	10	116.50	117.50	2	4,541	0.04%
2022/04/01	1	116.00	0	0.00	116.50	1	4,530	0.02%
2022/03/31	10	116.75	0	0.00	116.00	10	4,530	0.22%
2022/03/30	2	117.75	3	117.83	117.50	-1	4,582	-0.02%
2022/03/29	7	115.93	8	116.69	117.50	-1	4,686	-0.02%
2022/03/28	2	115.75	0	0.00	116.00	2	4,814	0.04%
2022/03/25	38	116.83	0	118.00	118.00	38	4,995	0.76%
2022/03/24	0	0.00	0	116.50	116.00	0	5,080	0.00%
2022/03/23	35.7	114.50	2	115.00	115.50	33.7	5,195	0.65%
2022/03/22	0.3	112.50	2	112.76	114.50	-1.7	5,189	-0.03%
2022/03/21	4.1	108.63	5	108.30	108.50	-0.9	5,144	-0.02%
2022/03/18	1	107.50	0.1	109.05	108.50	0.9	5,182	0.02%
2022/03/17	0.1	107.50	0	0.00	107.50	0.1	5,236	0.00%
2022/03/16	9	107.28	4	104.75	104.50	5	5,235	0.10%
2022/03/15	12	106.17	6	105.92	106.00	6	5,194	0.12%
2022/03/14	5.2	107.70	1	108.50	107.50	4.2	5,214	0.08%
2022/03/11	3	108.17	4	107.40	108.50	-1	5,224	-0.02%
2022/03/10	1.1	110.45	2	110.00	110.00	-0.9	5,234	-0.02%
2022/03/09	5	106.00	0.3	106.00	107.00	4.7	5,237	0.09%
2022/03/08	5	105.60	37.3	106.40	103.50	-32.3	5,279	-0.61%
2022/03/07	4	108.88	6.4	109.78	109.50	-2.4	5,186	-0.05%
2022/03/04	2	116.00	6	116.58	115.00	-4	5,094	-0.08%
2022/03/03	3.2	117.19	5.6	116.91	117.50	-2.4	5,115	-0.05%
2022/03/02	2	116.50	1	114.53	116.00	1	5,103	0.02%
2022/03/01	0	114.50	3.1	114.18	115.00	-3.1	5,084	-0.06%
2022/02/25	7	114.36	2.2	113.46	115.00	4.8	5,061	0.09%
2022/02/24	29.3	115.77	19.3	117.57	113.00	9.9	5,019	0.20%
2022/02/23	5	115.90	11.5	116.10	117.50	-6.5	4,797	-0.14%
2022/02/22	4	112.38	7	112.43	112.00	-3	4,706	-0.06%
2022/02/21	7	111.14	10.2	110.75	113.00	-3.2	4,609	-0.07%
2022/02/18	5	107.50	3.2	107.81	108.00	1.8	4,520	0.04%
2022/02/17	16	106.72	4	106.00	107.00	12	4,518	0.27%
2022/02/16	4	102.75	9	102.56	103.00	-5	4,484	-0.11%
2022/02/15	1	103.00	0	0.00	102.00	1	4,479	0.02%
2022/02/14	1	99.50	1	99.90	100.00	0	4,450	0.00%
2022/02/11	1	101.00	0	0.00	100.50	1	4,436	0.02%
2022/02/10	30	99.79	9.3	100.22	101.00	20.7	4,433	0.47%
2022/02/09	5	99.80	0	0.00	99.80	5	4,440	0.11%
2022/02/07	0.1	97.20	0	0.00	98.80	0.1	4,483	0.00%
2022/01/26	3	94.60	1	94.80	94.60	2	4,488	0.04%
2022/01/25	9	94.69	1	93.90	93.80	8	4,598	0.17%
2022/01/24	2	94.70	22	95.14	95.90	-20	4,658	-0.43%
2022/01/21	2	96.80	0	0.00	96.10	2	4,708	0.04%
2022/01/20	1	97.90	0	0.00	98.70	1	4,720	0.02%
2022/01/19	4	99.83	0	0.00	99.20	4	4,873	0.08%
2022/01/17	1	100.04	0.1	101.00	102.00	0.9	5,044	0.02%
2022/01/14	18	101.97	1	100.00	100.00	17	5,128	0.33%
2022/01/13	1.1	102.45	0	0.00	102.50	1.1	5,120	0.02%
2022/01/12	1	102.49	1	101.00	101.50	0	5,128	0.00%
2022/01/11	9	103.17	7.2	102.78	102.50	1.9	5,114	0.04%
2022/01/10	0	0.00	24.3	98.19	99.30	-24.3	5,035	-0.48%
2022/01/07	0	98.90	0	0.00	98.90	0	5,042	0.00%
2022/01/06	35	100.06	8.5	100.81	100.50	26.5	5,016	0.53%
2022/01/05	0	0.00	5.3	98.55	98.80	-5.3	5,041	-0.11%
2022/01/04	0	0.00	4	98.10	98.10	-4	5,083	-0.08%
2022/01/03	0	97.40	1	97.20	97.40	-1	5,126	-0.02%
2021/12/30	5	97.52	57	97.44	97.50	-52	5,151	-1.01%
2021/12/29	2.2	97.45	11	97.05	97.20	-8.8	5,228	-0.17%
2021/12/28	1	96.30	0	0.00	96.20	1	5,276	0.02%
2021/12/27	10	96.25	1	96.00	96.10	9	5,496	0.16%
2021/12/24	4	96.77	4	96.48	96.30	0	5,611	0.00%
2021/12/23	8	94.31	0	0.00	94.40	8	5,630	0.14%
2021/12/22	2	94.75	0	0.00	94.10	2	5,572	0.04%
2021/12/21	16.4	97.18	5	96.36	96.30	11.4	5,570	0.20%
2021/12/20	22	92.89	5.4	94.11	94.20	16.6	5,722	0.29%
2021/12/17	1	92.01	1.1	92.27	93.40	-0.1	5,685	0.00%
2021/12/16	0.1	93.39	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	1.1	94.38	1	92.70	94.20	0.1	6,185	0.00%
2021/12/14	21.3	92.80	0	0.00	92.50	21.3	6,310	0.34%
2021/12/13	23.3	94.65	1	93.70	93.50	22.3	6,365	0.35%
2021/12/10	1	96.50	0.6	96.20	95.80	0.4	6,527	0.01%
2021/12/09	0.1	97.49	0	0.00	97.00	0.1	6,649	0.00%
2021/12/08	6	98.33	1	98.00	97.70	5	6,843	0.07%
2021/12/07	6	97.65	2	97.40	98.60	4	6,889	0.06%
2021/12/06	0.2	96.69	0	0.00	96.50	0.2	6,922	0.00%
2021/12/03	4.2	97.21	0	0.00	97.10	4.2	6,968	0.06%
2021/12/02	8.1	98.12	0.3	97.60	97.10	7.8	6,977	0.11%
2021/12/01	1.6	100.00	0	0.00	100.00	1.6	7,010	0.02%
2021/11/30	3	100.66	0	101.50	100.00	3	7,034	0.04%
2021/11/29	0.7	99.58	0	0.00	99.10	0.7	7,095	0.01%
2021/11/26	3	100.67	0	0.00	100.50	3	7,131	0.04%
2021/11/25	4	102.50	57.4	103.00	103.00	-53.4	7,181	-0.74%
2021/11/24	0	103.50	2.3	102.20	103.50	-2.3	7,201	-0.03%
2021/11/23	3.1	104.50	13.9	106.00	104.00	-10.9	7,182	-0.15%
2021/11/22	2	105.75	14.6	106.36	106.50	-12.6	7,119	-0.18%
2021/11/19	7	109.50	4	107.75	107.50	3	7,089	0.04%
2021/11/18	5.4	110.82	5	110.50	110.50	0.4	7,070	0.01%
2021/11/17	0	109.00	0	108.00	110.00	0	7,049	0.00%
2021/11/16	3	108.34	1.1	108.55	109.00	1.9	7,030	0.03%
2021/11/15	0	111.00	0	109.25	110.50	0	7,020	0.00%
2021/11/12	5	105.50	0	0.00	105.00	5	6,951	0.07%
2021/11/11	0	103.50	1	103.50	104.00	-1	6,996	-0.01%
2021/11/10	0	103.50	0	105.00	103.00	0	7,055	0.00%
2021/11/09	0	103.50	6	103.25	103.50	-6	7,149	-0.08%
2021/11/08	1	104.48	9	101.72	102.50	-8	7,157	-0.11%
2021/11/05	1.3	101.25	2	102.00	102.00	-0.7	7,166	-0.01%
2021/11/04	1	104.50	1	104.50	104.50	0	7,128	0.00%
2021/11/03	0	106.50	0	105.50	106.00	0	7,109	0.00%
2021/11/02	2	105.25	10	106.60	104.00	-8	7,065	-0.11%
2021/11/01	11	109.64	5	109.50	110.00	6	6,976	0.09%
2021/10/29	16	106.03	6	107.58	108.50	10	6,886	0.15%
2021/10/28	3	104.00	5	103.10	104.50	-2	6,811	-0.03%
2021/10/27	7.2	102.49	10.2	102.87	104.00	-3	6,774	-0.04%
2021/10/26	11.3	97.34	6.1	95.23	98.80	5.1	6,607	0.08%
2021/10/25	2.1	93.18	9	93.13	93.20	-6.9	6,519	-0.11%
2021/10/22	10	93.25	4.1	93.05	93.90	5.9	6,455	0.09%
2021/10/21	4	89.00	6	89.15	89.80	-2	6,409	-0.03%
2021/10/20	0.1	88.97	3	88.00	88.80	-2.9	6,408	-0.05%
2021/10/19	4.1	88.22	0	0.00	88.50	4.1	6,448	0.06%
2021/10/18	46	89.20	0	89.70	89.00	46	6,436	0.71%
2021/10/15	2	87.80	25	87.92	87.70	-23	6,418	-0.36%
2021/10/14	4	86.80	3	87.30	87.20	1	6,434	0.02%
2021/10/13	0	85.77	4	85.55	85.80	-4	6,473	-0.06%
2021/10/12	2	88.00	1	88.50	88.00	1	6,377	0.02%
2021/10/08	21	90.60	4	92.40	90.60	17	6,330	0.27%
2021/10/07	0	90.30	1	89.80	90.00	-1	6,285	-0.02%
2021/10/06	4.1	90.70	19	90.73	89.30	-14.9	6,285	-0.24%
2021/10/05	8	89.98	30	89.79	89.20	-22	6,247	-0.35%
2021/10/04	19.5	92.10	34	93.31	89.70	-14.5	6,383	-0.23%
2021/10/01	11	123.46	0.1	123.50	124.00	10.9	6,331	0.17%
2021/09/30	6.1	126.70	2.1	126.72	128.00	4	6,261	0.06%
2021/09/29	3.3	124.10	0	0.00	123.50	3.3	6,174	0.05%
2021/09/28	2.4	124.29	5	123.40	125.00	-2.6	6,113	-0.04%
2021/09/27	11.1	123.01	16	123.63	120.50	-4.9	5,939	-0.08%
2021/09/24	2.3	133.09	8	131.50	132.00	-5.7	5,575	-0.10%
2021/09/23	26.1	132.02	9	131.11	133.50	17.1	5,454	0.31%
2021/09/22	34	136.23	19	136.34	131.50	15	5,182	0.29%
2021/09/17	3	141.83	11	142.37	146.00	-8	4,843	-0.17%
2021/09/16	13	136.96	7.4	135.85	138.00	5.6	4,705	0.12%
2021/09/15	23.2	137.70	7	138.08	138.00	16.2	4,610	0.35%
2021/09/14	18	132.36	23	132.80	135.50	-5	4,370	-0.11%
2021/09/13	29	131.12	9	129.51	129.50	20	4,221	0.47%
2021/09/10	41	127.28	6	128.58	129.50	35	4,038	0.87%
2021/09/09	2	123.01	2.3	123.02	125.00	-0.2	3,986	-0.01%
2021/09/08	5	121.50	4	121.00	121.50	1	3,926	0.03%
2021/09/07	4	122.01	10.2	123.49	125.50	-6.2	3,840	-0.16%
2021/09/06	10.4	121.49	0	125.00	121.50	10.4	3,781	0.27%
2021/09/03	2.3	116.06	1	116.50	117.00	1.3	3,655	0.03%
2021/09/02	5	115.40	2	116.25	116.00	3	3,598	0.08%
2021/09/01	10	115.15	4.1	112.89	117.00	5.9	3,509	0.17%
2021/08/31	13	107.58	5	109.80	111.00	8	3,391	0.24%
2021/08/30	6.2	104.65	3	105.50	105.50	3.2	3,298	0.10%
2021/08/27	16	102.22	0	0.00	102.50	16	3,244	0.49%
2021/08/26	0	100.00	2	100.50	100.50	-2	3,221	-0.06%
2021/08/25	0	99.10	0	0.00	99.60	0	3,237	0.00%
2021/08/24	9	97.20	1	98.00	98.40	8	3,232	0.25%
2021/08/23	2	97.20	2	97.70	97.90	0	3,224	0.00%
2021/08/20	0	95.00	0	0.00	95.00	0	3,223	0.00%
2021/08/19	2	96.54	0	0.00	95.60	2	3,215	0.06%
2021/08/18	0	99.80	1	98.50	99.80	-1	3,177	-0.03%
2021/08/17	3	98.63	2	99.45	98.10	1	3,157	0.03%
2021/08/16	26	104.50	0	0.00	102.00	26	3,112	0.84%
2021/08/13	21	100.89	13	102.19	102.50	8	3,082	0.26%
2021/08/12	0	98.10	1	96.20	98.20	-1	2,985	-0.03%
2021/08/11	1	95.81	1	96.37	96.60	0	3,004	0.00%
2021/08/10	2	93.59	5	93.90	93.00	-3	3,018	-0.10%
2021/08/09	0	94.10	0	0.00	93.90	0	3,103	0.00%
2021/08/06	1	93.30	1	93.50	93.20	0	3,206	0.00%
2021/08/05	0	94.00	0	0.00	93.80	0	3,263	0.00%
2021/08/04	0.1	95.72	0	0.00	95.30	0.1	3,365	0.00%
2021/08/03	2	95.60	0	0.00	95.60	2	3,470	0.06%
2021/08/02	0	98.10	7	97.47	98.00	-7	3,529	-0.20%
2021/07/30	33.5	98.12	0	0.00	98.00	33.5	3,496	0.96%
2021/07/29	9.4	96.94	0	0.00	98.70	9.4	3,513	0.27%
2021/07/28	1	96.61	0	0.00	96.60	1	3,538	0.03%
2021/07/27	22	99.44	0	0.00	99.00	22	3,565	0.62%
2021/07/26	6.1	103.66	2	102.02	103.00	4	3,548	0.11%
2021/07/23	8	99.52	3	101.83	102.00	5	3,488	0.14%
2021/07/22	0	98.10	0	0.00	98.10	0	3,418	0.00%
2021/07/21	0	97.30	0	0.00	97.60	0	3,421	0.00%
2021/07/20	1	97.99	0	0.00	97.80	1	3,494	0.03%
2021/07/16	10	97.60	0	0.00	98.00	10	3,494	0.29%
2021/07/15	1	96.70	0	0.00	97.20	1	3,513	0.03%
2021/07/14	0	0.00	1	95.80	95.80	-1	3,539	-0.03%
2021/07/13	2.3	96.99	4	96.55	96.10	-1.7	3,629	-0.05%
2021/07/12	0	0.00	1	97.70	98.20	-1	3,627	-0.03%
2021/07/09	2.3	99.59	1	95.50	97.70	1.3	3,592	0.04%
2021/07/08	5	97.78	2	93.95	99.00	3	3,394	0.09%
2021/07/07	4	90.20	1	90.30	90.00	3	3,301	0.09%
2021/07/06	0.2	87.90	0	0.00	87.90	0.2	3,262	0.01%
2021/07/05	1	87.40	0	0.00	87.70	1	3,278	0.03%
2021/07/02	2	88.00	0	0.00	87.90	2	3,401	0.06%
2021/07/01	2	88.40	2	88.55	88.10	0	3,418	0.00%
2021/06/30	2	88.15	0	0.00	87.90	2	3,444	0.06%
2021/06/29	2.1	88.22	1	87.60	87.90	1.1	3,493	0.03%
2021/06/28	0.2	89.10	1	89.10	88.80	-0.8	3,503	-0.02%
2021/06/25	1	86.40	2	86.70	86.50	-1	3,497	-0.03%
2021/06/24	1	84.40	0	0.00	85.20	1	3,737	0.03%
2021/06/23	2	84.20	22	84.07	84.20	-20	3,779	-0.53%
2021/06/22	0	0.00	30	83.10	83.50	-30	3,840	-0.78%
2021/06/18	12	83.74	0	0.00	83.00	12	4,042	0.30%
2021/06/17	1	84.60	0	0.00	84.50	1	4,042	0.02%
2021/06/16	3	84.80	1	84.90	84.90	2	4,174	0.05%
2021/06/11	2	83.80	0	0.00	83.80	2	4,265	0.05%
2021/06/07	1	83.40	0	0.00	83.20	1	4,463	0.02%
2021/06/04	30	83.60	0	0.00	83.50	30	4,489	0.67%
2021/06/03	1	83.70	0	0.00	84.30	1	4,557	0.02%
2021/06/02	2	83.20	0	0.00	83.40	2	4,595	0.04%
2021/05/31	4	83.23	0	0.00	82.90	4	4,651	0.09%
2021/05/25	3	83.70	9	82.80	82.90	-6	4,770	-0.13%
2021/05/20	4	81.03	0	0.00	81.10	4	4,900	0.08%
2021/05/19	2	81.20	1	81.80	81.10	1	4,907	0.02%
2021/05/18	6	80.57	0	0.00	81.80	6	4,954	0.12%
2021/05/17	25	79.48	39	80.19	78.20	-14	4,939	-0.28%
2021/05/14	112	82.97	74	83.84	82.90	38	4,847	0.78%	大買/
2021/05/13	50	80.69	20	80.70	81.10	30	4,728	0.63%
2021/05/12	50	82.34	80	83.94	81.70	-30	4,657	-0.64%
2021/05/11	25	88.09	12	88.51	86.50	13	4,518	0.29%
2021/05/10	92	87.20	1.1	87.45	88.80	90.9	4,399	2.07%
2021/05/06	14	84.69	0	0.00	84.80	14	4,320	0.32%
2021/05/04	21	83.76	0	0.00	83.20	21	4,211	0.50%
2021/04/29	1	85.10	61	85.60	85.20	-60	4,102	-1.46%
2021/04/28	0	0.00	6	86.62	86.20	-6	4,075	-0.15%
2021/04/26	1	87.00	5	86.26	86.80	-4	4,042	-0.10%
2021/04/23	1	83.90	0	0.00	83.90	1	3,948	0.03%
2021/04/22	54	85.58	43	83.03	82.80	11	3,936	0.28%
2021/04/21	1	83.60	1.8	83.46	83.90	-0.8	3,854	-0.02%
2021/04/20	1	83.40	3	83.23	83.40	-2	3,839	-0.05%
2021/04/19	1	82.20	2	82.60	82.30	-1	3,822	-0.03%
2021/04/16	4	80.40	5.1	80.39	80.40	-1.1	3,714	-0.03%
2021/04/15	0	0.00	1	79.90	80.20	-1	3,689	-0.03%
2021/04/13	1	80.40	114	80.32	79.20	-113	3,647	-3.10%	大賣/鉅額交易
2021/04/12	70	79.33	1.1	79.28	79.40	69	3,614	1.91%
2021/04/09	0	0.00	91	78.21	78.60	-91	3,580	-2.54%
2021/04/08	55	78.70	1.6	78.60	79.00	53.4	3,552	1.50%
2021/04/07	17.1	79.10	1	79.20	79.20	16.1	3,420	0.47%
2021/04/06	0	0.00	7	78.97	79.20	-7	3,404	-0.21%
2021/04/01	5	79.70	21	78.71	79.10	-16	3,361	-0.48%
2021/03/31	1	78.60	1	79.20	79.70	0	3,306	0.00%
2021/03/30	25	78.42	0	0.00	78.40	25	3,270	0.76%
2021/03/29	15	78.23	1	78.70	78.70	14	3,233	0.43%
2021/03/26	50	80.17	0	0.00	80.30	50	2,985	1.68%
2021/03/25	19	79.13	0	0.00	80.10	19	2,951	0.64%
2021/03/24	40	79.95	0	0.00	80.10	40	2,915	1.37%
2021/03/23	0	0.00	2	82.85	83.40	-2	2,719	-0.07%
2021/03/22	0	0.00	8	81.70	82.50	-8	2,676	-0.30%
2021/03/19	1	80.10	2	81.10	80.10	-1	2,645	-0.04%
2021/03/18	0.1	82.70	0	0.00	82.50	0.1	2,508	0.00%
2021/03/17	53	82.68	0	0.00	83.10	53	2,457	2.16%
2021/03/16	16	81.63	2	81.50	81.80	14	2,415	0.58%
2021/03/15	9	79.90	1	80.00	80.20	8	2,389	0.33%
2021/03/12	0	0.00	0.2	79.00	79.40	-0.2	2,372	-0.01%
2021/03/11	10.2	79.01	185.3	79.73	78.70	-175.1	2,364	-7.41%	大賣/鉅額交易
2021/03/10	33	78.39	0.5	78.50	78.00	32.5	2,283	1.42%
2021/03/09	11	77.67	1.1	77.87	78.50	9.9	2,267	0.44%
2021/03/08	16	76.58	0	0.00	77.30	16	2,218	0.72%
2021/03/05	5	75.30	0	0.00	75.90	5	2,178	0.23%
2021/03/04	72	75.51	0	0.00	76.00	72	2,206	3.26%
2021/03/03	10	75.20	3	75.33	75.50	7	2,149	0.33%
2021/03/02	1	75.40	2	75.85	75.30	-1	2,122	-0.05%
2021/02/26	1	74.90	0	0.00	74.90	1	2,072	0.05%
2021/02/24	0	0.00	1	75.00	73.80	-1	2,009	-0.05%
2021/02/23	1	74.20	0	0.00	74.10	1	1,964	0.05%
2021/02/19	1	71.30	0	0.00	71.70	1	1,822	0.05%
2021/02/18	0	0.00	22.6	71.02	72.30	-22.6	1,823	-1.24%
2021/02/17	0	0.00	20	70.00	69.90	-20	1,790	-1.12%
2021/01/29	10	68.30	0	0.00	68.20	10	1,847	0.54%
2021/01/27	0	0.00	1	69.10	68.80	-1	1,825	-0.05%
2021/01/26	0.1	68.80	0	0.00	68.70	0.1	1,823	0.00%
2021/01/25	4	69.10	1	68.40	69.10	3	1,824	0.16%
2021/01/18	0.1	69.10	1	68.70	68.70	-0.9	1,830	-0.05%
2021/01/14	0	69.60	0	0.00	70.00	0	1,820	0.00%
2021/01/13	46.1	69.47	0	0.00	70.20	46.1	1,819	2.53%
2021/01/12	5	69.40	0	0.00	69.30	5	1,791	0.28%
2021/01/11	0	0.00	0.1	70.90	70.90	-0.1	1,756	-0.01%
2021/01/06	0.5	69.90	1	70.00	69.80	-0.5	1,713	-0.03%
2021/01/05	0.3	70.37	5	70.66	71.00	-4.7	1,698	-0.28%
2020/12/31	0	0.00	0.4	69.80	69.70	-0.4	1,648	-0.02%
2020/12/30	1	69.60	0	0.00	69.80	1	1,641	0.06%
2020/12/28	5	68.94	1	69.40	69.50	4	1,621	0.25%
2020/12/24	0	0.00	2	68.70	68.20	-2	1,613	-0.12%
2020/12/22	5	68.70	0	0.00	68.00	5	1,587	0.31%
2020/12/21	3	69.30	0	0.00	69.20	3	1,579	0.19%
2020/12/18	20	69.10	0	0.00	70.00	20	1,568	1.28%
2020/12/16	0	0.00	3	68.50	68.90	-3	1,544	-0.19%
2020/12/15	3	68.10	0	0.00	68.20	3	1,533	0.20%
2020/12/11	3	69.20	0.6	68.70	68.70	2.4	1,515	0.16%
2020/12/10	50	68.78	3	69.00	69.10	47	1,500	3.13%
2020/12/09	1	69.40	0	0.00	69.30	1	1,487	0.07%
2020/12/08	1	70.10	0	0.00	69.90	1	1,466	0.07%
2020/12/07	2	70.10	1	70.10	70.40	1	1,441	0.07%
2020/12/03	24	69.95	2	70.30	70.50	22	1,393	1.58%
2020/12/02	3	70.00	0	0.00	69.80	3	1,377	0.22%
2020/12/01	5	69.82	0	0.00	69.80	5	1,364	0.37%
2020/11/30	4	70.03	20	70.00	69.60	-16	1,362	-1.17%
2020/11/27	5	69.36	0	0.00	69.10	5	1,328	0.38%
2020/11/26	40	69.20	0	0.00	69.10	40	1,349	2.96%
2020/11/25	11	69.01	0	0.00	68.90	11	1,398	0.79%
2020/11/24	50.2	69.20	0	0.00	69.00	50.2	1,476	3.40%
2020/11/20	51	68.94	0	0.00	68.80	51	1,524	3.34%
2020/11/19	5	69.10	0	0.00	69.00	5	1,561	0.32%
2020/11/16	20	69.40	0	0.00	68.60	20	1,553	1.29%
2020/11/13	2	68.45	2	68.70	68.60	0	1,542	0.00%
2020/11/12	1	67.50	0	0.00	67.30	1	1,502	0.07%
2020/11/10	0	0.00	1	67.30	67.30	-1	1,546	-0.06%
2020/11/09	1	66.50	0	0.00	66.20	1	1,536	0.07%
2020/10/30	1	66.60	0	0.00	66.20	1	1,629	0.06%
2020/10/29	1	66.50	0	0.00	66.60	1	1,628	0.06%
2020/10/28	2	66.90	2	66.90	66.90	0	1,628	0.00%
2020/10/27	1	66.80	1	67.00	66.80	0	1,618	0.00%
2020/10/22	1	65.70	1	66.40	66.20	0	1,638	0.00%
2020/10/15	0	0.00	2	65.50	65.40	-2	1,735	-0.12%
2020/10/07	1	65.20	0	0.00	65.20	1	2,114	0.05%
2020/09/18	1	66.50	0	0.00	66.50	1	2,510	0.04%
2020/09/15	6	66.90	0	0.00	66.60	6	2,587	0.23%
2020/09/14	0	0.00	2	66.90	66.80	-2	2,611	-0.08%
2020/09/09	2	67.20	0	0.00	67.60	2	2,669	0.07%
2020/09/08	0	0.00	2	67.30	67.30	-2	2,694	-0.07%
2020/09/07	0	0.00	2	67.35	67.30	-2	2,749	-0.07%
2020/09/03	0	0.00	13	67.80	67.60	-13	2,846	-0.46%
2020/09/02	2	67.60	1	68.20	67.50	1	2,887	0.03%
2020/09/01	1	68.60	1	68.70	68.30	0	2,925	0.00%
2020/08/31	0	0.00	2	70.00	69.60	-2	2,939	-0.07%
2020/08/28	0	0.00	1	69.00	68.90	-1	2,921	-0.03%
2020/08/26	0	0.00	1	67.00	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	3	66.67	66.50	-3	2,979	-0.10%
2020/08/21	0	0.00	1	64.70	64.70	-1	3,630	-0.03%
2020/08/20	11	64.65	0	0.00	64.10	11	3,668	0.30%
2020/08/19	1	66.10	0	0.00	66.10	1	3,642	0.03%
2020/08/18	5	65.60	0	0.00	65.50	5	3,597	0.14%
2020/08/11	1	66.60	0	0.00	66.40	1	3,598	0.03%
2020/07/22	1	65.50	0	0.00	65.80	1	3,718	0.03%
2020/07/20	2	64.75	1	64.80	65.20	1	3,693	0.03%
2020/07/17	19	65.31	5	66.30	65.30	14	3,679	0.38%
2020/07/16	2	66.40	0	0.00	66.10	2	3,652	0.05%
2020/07/15	7	71.41	5.2	71.44	71.40	1.8	3,554	0.05%
2020/07/13	2	71.80	2	71.90	71.80	0	3,426	0.00%
2020/07/10	0	0.00	1	71.70	71.10	-1	3,372	-0.03%
2020/07/09	3	71.90	0	0.00	71.90	3	3,340	0.09%
2020/07/08	1	71.90	0	0.00	71.90	1	3,314	0.03%
2020/07/06	0	0.00	1	72.00	72.00	-1	3,271	-0.03%
2020/07/03	2	72.35	5	72.10	71.90	-3	3,245	-0.09%
2020/07/02	0	0.00	3	72.10	72.40	-3	3,233	-0.09%
2020/06/29	1	69.10	0	0.00	69.40	1	3,209	0.03%
2020/06/24	1	69.00	0	0.00	69.10	1	3,187	0.03%
2020/06/23	1	68.70	0	0.00	69.00	1	3,176	0.03%
2020/06/22	9	68.60	0	0.00	68.60	9	3,174	0.28%
2020/06/18	0	0.00	1	69.30	69.10	-1	3,157	-0.03%
2020/06/15	0	0.00	3	68.60	68.60	-3	3,222	-0.09%
2020/06/12	4	68.25	1	69.00	69.00	3	3,255	0.09%
2020/06/09	3	69.50	67	69.32	69.20	-64	3,234	-1.98%
2020/06/08	4	69.30	15	69.43	69.80	-11	3,237	-0.34%
2020/06/05	30	68.40	0	0.00	68.30	30	3,195	0.94%
2020/06/03	0	0.00	20	68.60	68.40	-20	3,176	-0.63%
2020/06/02	1	67.10	30	67.40	67.40	-29	3,102	-0.93%
2020/06/01	32	66.24	1	66.50	66.90	31	3,078	1.01%
2020/05/29	72	65.30	1	67.10	65.30	71	2,978	2.38%
2020/05/21	1	67.60	2	68.20	68.20	-1	2,275	-0.04%
2020/05/19	0	0.00	53	68.11	67.80	-53	2,252	-2.35%
2020/05/18	1	66.80	0	0.00	68.00	1	2,226	0.04%
2020/05/14	0	0.00	1	66.10	66.10	-1	2,153	-0.05%
2020/05/07	0	0.00	1	67.20	67.60	-1	2,042	-0.05%
2020/05/04	10	67.20	0	0.00	67.00	10	2,060	0.49%
2020/04/30	20	67.80	2	68.20	68.50	18	2,043	0.88%
2020/04/29	20	67.00	0	0.00	67.40	20	2,033	0.98%
2020/04/28	2	67.20	0	0.00	67.10	2	2,029	0.10%
2020/04/23	1	66.10	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	6	65.70	66.30	-6	2,070	-0.29%
2020/04/20	2	66.40	1.2	66.83	66.80	0.8	2,036	0.04%
2020/04/13	0	0.00	4	68.00	67.50	-4	1,914	-0.21%
2020/04/08	1	68.10	0	0.00	67.80	1	1,923	0.05%
2020/04/01	0	0.00	1	69.30	69.30	-1	1,866	-0.05%
2020/03/31	4	70.10	16	70.19	69.40	-12	1,838	-0.65%
2020/03/30	5	67.30	0	0.00	68.20	5	1,771	0.28%
2020/03/26	0	0.00	10	67.40	67.70	-10	1,789	-0.56%
2020/03/25	10	67.10	10	66.70	66.60	0	1,808	0.00%
2020/03/20	0	0.00	6	63.43	64.90	-6	1,779	-0.34%
2020/03/18	1	64.50	0	0.00	64.40	1	1,699	0.06%
2020/03/12	0	0.00	4	66.50	66.10	-4	1,541	-0.26%
2020/03/11	0	0.00	1	68.80	68.30	-1	1,494	-0.07%
2020/03/10	6	67.20	0	0.00	68.90	6	1,486	0.40%
2020/03/05	0	0.00	9	69.17	69.30	-9	1,452	-0.62%
2020/03/03	1	68.80	0	0.00	68.70	1	1,489	0.07%
2020/02/24	2	67.85	0	0.00	67.90	2	1,507	0.13%
2020/02/21	2	68.20	0	0.00	68.20	2	1,515	0.13%
2020/02/17	1	67.90	0	0.00	67.90	1	1,753	0.06%
2020/02/14	1	68.10	0	0.00	67.90	1	1,775	0.06%
2020/02/13	0	0.00	1	68.00	67.80	-1	1,777	-0.06%
2020/02/12	3	67.63	0	0.00	67.80	3	1,785	0.17%
2020/02/11	3	67.60	0	0.00	67.50	3	1,792	0.17%
2020/02/10	3	67.53	0	0.00	67.30	3	1,821	0.16%
2020/02/03	0	0.00	4	66.90	66.80	-4	1,806	-0.22%
2020/01/30	3	69.30	0	0.00	68.00	3	1,795	0.17%
2020/01/20	2	72.20	3	72.17	72.10	-1	1,750	-0.06%
2020/01/10	0	0.00	1	71.90	72.10	-1	1,896	-0.05%
2020/01/09	5	71.50	0	0.00	71.70	5	1,963	0.25%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/06	0	0.00	1	72.00	72.00	-1	1,999	-0.05%
2020/01/03	1	72.90	1	72.80	72.70	0	1,997	0.00%
2020/01/02	5	73.40	0	0.00	73.40	5	2,010	0.25%
2019/12/31	2	73.50	0	0.00	73.50	2	2,025	0.10%
2019/12/26	0	0.00	1	73.60	73.50	-1	2,022	-0.05%
2019/12/25	1	73.50	0	0.00	73.70	1	2,029	0.05%
2019/12/24	2	72.90	3	72.47	72.70	-1	2,032	-0.05%
2019/12/23	1	73.10	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%
2019/12/13	1	73.20	0	0.00	73.40	1	2,019	0.05%
2019/12/11	0	0.00	2	73.60	73.80	-2	2,005	-0.10%
2019/12/05	6	74.65	0	0.00	74.40	6	1,981	0.30%
2019/12/04	0	0.00	5	74.30	74.30	-5	1,988	-0.25%
2019/12/03	0	0.00	1	75.00	75.10	-1	1,971	-0.05%
2019/12/02	0	0.00	1	74.90	75.30	-1	1,967	-0.05%
2019/11/29	1	76.00	0	0.00	75.70	1	1,962	0.05%
2019/11/28	1	78.00	0	0.00	77.00	1	1,952	0.05%
2019/11/26	1	76.30	0	0.00	76.20	1	1,970	0.05%
2019/11/22	2	76.10	0	0.00	76.00	2	1,977	0.10%
2019/11/20	1	77.30	0	0.00	77.30	1	1,984	0.05%
2019/11/18	2	77.00	0	0.00	76.90	2	2,006	0.10%
2019/11/15	0	0.00	2	77.00	77.20	-2	2,017	-0.10%
2019/11/14	3	77.03	3	77.27	77.00	0	2,000	0.00%
2019/11/13	0	0.00	1	73.30	73.00	-1	1,855	-0.05%
2019/11/08	0	0.00	1	75.00	75.10	-1	1,988	-0.05%
2019/11/06	1	74.60	0	0.00	74.30	1	1,981	0.05%
2019/11/05	0	0.00	1	74.20	74.20	-1	1,979	-0.05%
2019/10/30	3	73.20	0	0.00	73.20	3	2,023	0.15%
2019/10/29	1	72.90	1	72.50	72.10	0	2,012	0.00%
2019/10/28	1	73.60	1	72.90	72.80	0	1,998	0.00%
2019/10/25	0	0.00	1	73.80	73.40	-1	1,981	-0.05%
2019/10/22	0	0.00	2.4	72.92	72.50	-2.4	1,903	-0.13%
2019/10/18	0	0.00	2	72.50	72.60	-2	1,856	-0.11%
2019/10/16	0	0.00	5	70.80	70.70	-5	1,772	-0.28%
2019/10/15	2	70.30	2	70.20	70.40	0	1,768	0.00%
2019/10/08	1	69.90	1	69.60	69.90	0	1,771	0.00%
2019/10/01	2	67.50	0	0.00	67.50	2	1,819	0.11%
2019/09/27	1	67.20	1	66.90	66.90	0	1,855	0.00%
2019/09/26	0	0.00	4	67.63	67.00	-4	1,864	-0.21%
2019/09/24	1	68.30	0	0.00	68.10	1	1,866	0.05%
2019/09/23	1	68.10	4	68.18	68.10	-3	1,867	-0.16%
2019/09/20	4	68.63	1	68.30	68.30	3	1,866	0.16%
2019/09/19	1	70.30	0	0.00	69.50	1	1,862	0.05%
2019/09/17	0	0.00	1	71.50	71.50	-1	2,027	-0.05%
2019/09/16	0	0.00	1	71.30	71.50	-1	2,113	-0.05%
2019/09/11	1	71.40	0	0.00	70.40	1	2,188	0.05%
2019/09/06	1	70.80	1	70.20	70.10	0	2,209	0.00%
2019/09/05	0	0.00	1	70.80	70.60	-1	2,209	-0.05%
2019/09/04	4	70.58	0	0.00	70.90	4	2,213	0.18%
2019/09/03	1	70.40	3	71.07	70.40	-2	2,240	-0.09%
2019/08/28	1	69.80	0	0.00	69.80	1	2,198	0.05%
2019/08/27	2	70.70	2	70.45	70.80	0	2,196	0.00%
2019/08/22	0	0.00	1	70.60	70.80	-1	2,125	-0.05%
2019/08/20	1	67.60	2	67.70	67.60	-1	2,141	-0.05%
2019/08/19	1	68.20	0	0.00	68.20	1	2,115	0.05%
2019/08/15	9	69.56	6	69.55	69.10	3	2,065	0.15%
2019/08/14	4	66.60	0	0.00	67.20	4	1,977	0.20%
2019/08/07	6	62.60	0	0.00	62.30	6	1,933	0.31%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/26	0	0.00	4	66.90	67.10	-4	1,920	-0.21%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/09	1	69.10	2	68.75	68.60	-1	1,940	-0.05%
2019/07/08	1	70.30	2	69.40	69.10	-1	1,950	-0.05%
2019/07/05	5	71.06	0	0.00	70.50	5	1,928	0.26%
2019/07/04	7	75.56	0	0.00	76.00	7	1,898	0.37%
2019/06/28	5	75.50	0	0.00	75.50	5	1,854	0.27%
2019/06/27	0	0.00	6	76.28	76.40	-6	1,850	-0.32%
2019/06/26	1	76.80	0	0.00	75.80	1	1,874	0.05%
2019/06/18	0	0.00	1	72.60	72.50	-1	1,468	-0.07%
2019/06/17	0	0.00	0.6	72.40	72.30	-0.6	1,452	-0.04%
2019/06/06	3	68.40	0	0.00	68.50	3	1,354	0.22%
2019/05/31	1	69.10	0	0.00	69.20	1	1,308	0.08%
2019/05/28	0.4	69.90	0	0.00	69.80	0.4	1,306	0.03%
2019/05/22	1	69.60	0	0.00	69.40	1	1,231	0.08%
2019/04/29	1	74.00	0	0.00	73.90	1	1,062	0.09%
2019/04/22	2	76.50	0	0.00	76.20	2	1,018	0.20%
2019/03/29	1	80.60	0	0.00	80.90	1	888	0.11%
2019/03/27	0.4	79.40	0	0.00	79.30	0.4	873	0.05%
2019/02/20	0	0.00	1	83.50	83.10	-1	1,120	-0.09%
2019/02/18	1	81.50	0	0.00	81.40	1	1,162	0.09%
2019/01/18	1	82.00	1	82.30	81.30	0	1,427	0.00%
2019/01/08	1	78.50	0	0.00	78.40	1	1,711	0.06%
2018/12/22	0	0.00	3	80.23	80.40	-3	2,046	-0.15%
2018/12/21	0	0.00	3	80.30	80.20	-3	2,079	-0.14%
2018/12/19	0	0.00	1	83.80	83.60	-1	2,093	-0.05%
2018/12/18	0	0.00	1	83.90	83.80	-1	2,126	-0.05%
2018/12/17	0	0.00	2	84.40	84.50	-2	2,200	-0.09%
2018/12/11	0	0.00	1	84.40	84.00	-1	2,359	-0.04%
2018/12/04	2	88.10	0	0.00	88.50	2	2,471	0.08%
2018/11/30	0	0.00	3.2	86.37	91.00	-3.2	2,497	-0.13%
2018/11/15	4	83.95	0	0.00	82.70	4	3,043	0.13%
2018/11/13	0	0.00	0.1	79.60	80.00	-0.1	3,057	0.00%
2018/11/06	0	0.00	0.2	76.60	76.50	-0.2	3,214	-0.01%
2018/10/17	0	0.00	10	55.50	54.70	-10	3,529	-0.28%
2018/10/16	0	0.00	3.1	54.09	54.10	-3.1	3,495	-0.09%
2018/10/15	5	54.40	1	54.50	54.30	4	3,466	0.12%
2018/10/12	6	53.78	0	0.00	55.20	6	3,445	0.17%
2018/10/11	2	54.80	0	0.00	54.00	2	3,437	0.06%
2018/10/09	0.2	59.00	0	0.00	59.10	0.2	3,391	0.01%
2018/10/05	0	0.00	5	59.90	59.70	-5	3,387	-0.15%
2018/10/04	0	0.00	0.1	61.10	61.30	-0.1	3,380	0.00%
2018/10/02	2	60.90	1	61.50	61.70	1	3,372	0.03%
2018/10/01	0	0.00	2	61.15	61.40	-2	3,371	-0.06%
2018/09/27	0	0.00	5	60.40	60.00	-5	3,393	-0.15%
2018/09/26	0	0.00	12	59.63	59.90	-12	3,360	-0.36%
2018/09/20	0	0.00	1	56.90	56.70	-1	3,354	-0.03%
2018/09/13	1	57.40	0	0.00	57.50	1	3,451	0.03%
2018/09/11	0.4	56.90	0	0.00	56.80	0.4	3,432	0.01%
2018/09/07	0	0.00	5	58.30	58.20	-5	3,457	-0.14%
2018/09/06	2	59.40	3	60.00	59.30	-1	3,475	-0.03%
2018/09/05	1	60.60	0	0.00	59.30	1	3,500	0.03%
2018/08/29	6	61.70	2	62.05	62.00	4	3,583	0.11%
2018/08/28	0.2	61.60	0	0.00	61.50	0.2	3,611	0.01%
2018/08/17	10	63.30	0	0.00	63.00	10	3,793	0.26%
2018/08/16	0	0.00	17	63.08	62.90	-17	3,766	-0.45%
2018/08/15	1.2	62.33	2	62.60	62.50	-0.8	3,706	-0.02%
2018/08/13	1	58.90	0	0.00	59.00	1	3,711	0.03%
2018/08/09	6	61.00	0	0.00	61.30	6	3,740	0.16%
2018/08/08	0	0.00	8	61.60	61.80	-8	3,881	-0.21%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/02	2	59.00	0	0.00	58.70	2	3,914	0.05%
2018/08/01	3	59.50	2	59.10	59.40	1	3,903	0.03%
2018/07/31	0.2	58.60	0	0.00	58.60	0.2	3,883	0.01%
2018/07/30	20	58.15	0	0.00	58.00	20	3,871	0.52%
2018/07/27	5	62.00	6	62.00	62.00	-1	3,790	-0.03%
2018/07/26	0	0.00	16.1	61.80	62.00	-16.1	3,688	-0.44%
2018/07/25	5	62.80	0	0.00	62.60	5	3,689	0.14%
2018/07/24	4	61.90	1	62.00	62.00	3	3,654	0.08%
2018/07/23	4	61.03	0	0.00	60.90	4	3,657	0.11%
2018/07/20	1	62.00	25	62.20	61.80	-24	3,664	-0.65%
2018/07/19	10	62.84	5	62.14	62.20	5	3,682	0.14%
2018/07/18	0	0.00	1	63.50	63.00	-1	3,718	-0.03%
2018/07/17	0	0.00	1	62.60	62.70	-1	3,685	-0.03%
2018/07/13	1	62.40	0	0.00	62.70	1	3,713	0.03%
2018/07/12	3	61.90	0	0.00	62.50	3	3,748	0.08%
2018/07/11	3	61.20	0	0.00	62.00	3	3,791	0.08%
2018/07/10	5	61.70	0	0.00	61.10	5	3,797	0.13%
2018/07/09	3.2	60.48	0	0.00	61.60	3.2	3,855	0.08%
2018/06/29	1	61.50	0	0.00	62.20	1	4,158	0.02%
2018/06/28	1	61.60	0	0.00	61.20	1	4,152	0.02%
2018/06/25	0	0.00	1	63.30	62.60	-1	4,338	-0.02%
2018/06/14	2	62.50	1	62.20	62.20	1	5,170	0.02%
2018/06/12	0	0.00	1	63.80	62.70	-1	5,278	-0.02%
2018/06/08	0	0.00	12	64.52	65.00	-12	5,401	-0.22%
2018/06/07	0	0.00	7	64.74	64.60	-7	5,425	-0.13%
2018/06/04	0	0.00	2	63.75	64.40	-2	5,602	-0.04%
2018/06/01	0	0.00	3	62.40	62.40	-3	5,906	-0.05%
2018/05/31	0	0.00	1	61.80	61.30	-1	5,903	-0.02%
2018/05/30	5	61.72	3	61.90	61.40	2	5,995	0.03%
2018/05/28	4	62.28	0	0.00	62.70	4	6,088	0.07%
2018/05/25	1	62.20	1	62.30	62.70	0	6,103	0.00%
2018/05/24	0	0.00	3	61.40	61.40	-3	6,106	-0.05%
2018/05/23	3	61.63	3	61.37	61.20	0	6,142	0.00%
2018/05/22	10	62.02	0	0.00	61.90	10	6,171	0.16%
2018/05/21	2	60.60	0	0.00	62.00	2	6,146	0.03%
2018/05/18	8	59.70	0	0.00	59.60	8	6,028	0.13%
2018/05/17	1	60.40	6	59.70	59.70	-5	6,050	-0.08%
2018/05/16	1	60.30	2	60.10	60.00	-1	6,008	-0.02%
2018/05/15	2	58.60	0	0.00	58.60	2	5,886	0.03%
2018/05/14	1	58.50	1	58.50	59.00	0	6,001	0.00%
2018/05/04	3	57.20	0	0.00	57.00	3	5,920	0.05%
2018/05/02	1	57.90	0	0.00	58.80	1	5,917	0.02%
2018/04/27	2	57.20	0	0.00	57.30	2	5,887	0.03%
2018/04/26	4	57.70	1	58.10	57.80	3	5,882	0.05%
2018/04/25	0	0.00	0.2	57.80	57.80	-0.2	5,887	0.00%
2018/04/24	1	57.50	0	0.00	58.20	1	5,892	0.02%
2018/04/23	0	0.00	3	58.10	58.10	-3	5,918	-0.05%
2018/04/16	1	58.80	0	0.00	58.80	1	5,966	0.02%
2018/04/12	0	0.00	1	58.50	58.60	-1	5,904	-0.02%
2018/04/11	0	0.00	2	58.30	58.10	-2	5,899	-0.03%
2018/04/09	0	0.00	35	58.40	58.50	-35	5,787	-0.60%
2018/04/03	0	0.00	1	56.40	56.70	-1	5,628	-0.02%
2018/03/31	30.2	56.37	0	0.00	56.40	30.2	5,597	0.54%
2018/03/30	2	55.95	0	0.00	56.40	2	5,566	0.04%
2018/03/28	30	56.50	39	57.48	57.00	-9	5,485	-0.16%
2018/03/27	16	59.48	6	58.80	57.00	10	5,392	0.19%
2018/03/26	1	58.20	1	58.00	58.00	0	4,942	0.00%
2018/03/23	2	58.80	70	57.97	58.90	-68	4,854	-1.40%
2018/03/22	24	58.08	5	57.50	57.50	19	4,639	0.41%
2018/03/21	2	58.80	23	59.47	59.10	-21	4,534	-0.46%
2018/03/20	4	58.30	2	58.10	58.10	2	4,400	0.05%
2018/03/19	50	57.30	2	57.60	58.00	48	4,319	1.11%
2018/03/16	8	56.75	81	57.42	57.00	-73	4,292	-1.70%
2018/03/15	0	0.00	1	56.80	57.40	-1	4,157	-0.02%
2018/03/14	5	56.00	1	55.70	55.60	4	4,021	0.10%
2018/03/12	0	0.00	13	54.80	55.40	-13	3,927	-0.33%
2018/03/09	6	54.40	0	0.00	54.20	6	3,880	0.15%
2018/03/07	12	53.47	3	53.73	55.30	9	3,723	0.24%
2018/03/05	1	53.09	1	52.80	51.90	0	3,440	0.00%
2018/03/02	2	51.45	0	0.00	51.40	2	3,274	0.06%
2018/03/01	3	51.50	0	0.00	51.90	3	3,230	0.09%
2018/02/27	1	51.50	0	0.00	51.30	1	3,205	0.03%
2018/02/26	20	51.98	2	52.10	52.00	18	3,204	0.56%
2018/02/23	2	51.00	0	0.00	50.70	2	3,190	0.06%
2018/02/21	1	49.40	0	0.00	49.30	1	3,556	0.03%
2018/02/12	0	0.00	2	47.70	47.60	-2	4,078	-0.05%
2018/02/09	2	46.65	0	0.00	47.65	2	4,123	0.05%
2018/02/07	1	48.35	0	0.00	48.40	1	4,307	0.02%
2018/02/06	1	48.00	1	46.90	47.30	0	4,428	0.00%
2018/02/05	10	50.70	1	50.10	50.50	9	4,549	0.20%
2018/02/01	0	0.00	2	51.50	51.40	-2	4,662	-0.04%
2018/01/31	2	50.90	0	0.00	51.50	2	4,921	0.04%
2018/01/26	0	0.00	2	53.20	52.60	-2	5,004	-0.04%
2018/01/25	1	52.80	0	0.00	52.80	1	4,987	0.02%
2018/01/23	0	0.00	49	52.50	51.90	-49	5,006	-0.98%
2018/01/19	1	52.90	0	0.00	52.70	1	5,106	0.02%
2018/01/18	0	0.00	6	53.00	53.00	-6	5,075	-0.12%
2018/01/17	1	52.60	50	53.30	53.10	-49	5,056	-0.97%
2018/01/16	51	53.30	4	53.15	53.40	47	5,001	0.94%
2018/01/15	0.7	52.20	2	52.80	52.50	-1.3	4,965	-0.03%
2018/01/11	4	52.80	2	53.05	52.00	2	4,944	0.04%
2018/01/08	0	0.00	1	51.70	51.70	-1	4,842	-0.02%
2018/01/05	0	0.00	4.1	51.65	51.80	-4.1	4,806	-0.09%
2018/01/04	10	50.30	0	0.00	50.60	10	4,759	0.21%
2018/01/03	20	50.90	0	0.00	50.80	20	4,753	0.42%