潤泰全 (2915)-元富-松德券商分點個股進出

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
68.3
漲跌
▼1.2
漲幅
-1.73%
成交量
8,086張
產業
上市貿易百貨類股
744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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0.3	67.80	0	0.00	68.30	0.3	5,870	0.00%
2024/06/11	2	70.70	1.6	70.40	69.50	0.4	5,843	0.01%
2024/06/07	3	70.60	7.4	71.74	71.90	-4.4	5,753	-0.08%
2024/06/06	2.3	69.25	3.2	69.89	70.00	-0.9	5,620	-0.02%
2024/06/05	4.1	68.62	0.5	68.77	68.70	3.6	5,586	0.06%
2024/06/04	0.5	68.59	0	0.00	68.80	0.5	5,577	0.01%
2024/06/03	1	67.80	11.1	68.30	68.80	-10.1	5,561	-0.18%
2024/05/31	1.1	68.18	0	0.00	68.30	1.1	5,542	0.02%
2024/05/30	1	67.20	0	0.00	67.00	1	5,501	0.02%
2024/05/28	1	68.50	0.3	68.30	68.80	0.7	5,425	0.01%
2024/05/27	0.3	67.28	0.1	67.19	67.00	0.2	5,376	0.00%
2024/05/24	0.1	66.40	2	66.35	66.90	-1.9	5,334	-0.04%
2024/05/23	50.1	66.40	0	0.00	65.70	50.1	5,260	0.95%
2024/05/22	4	67.90	0	0.00	67.90	4	5,098	0.08%
2024/05/21	51	68.00	5	68.00	67.80	46	5,034	0.91%
2024/05/20	1.1	68.85	2.9	69.91	68.70	-1.8	4,930	-0.04%
2024/05/17	17.9	71.24	2	73.30	70.70	15.9	4,760	0.33%
2024/05/16	3	72.50	8.2	73.56	72.10	-5.2	4,542	-0.11%
2024/05/15	12.2	72.88	138	70.68	73.20	-125.8	4,294	-2.93%	大賣/鉅額交易
2024/05/14	15.1	69.14	33	70.22	68.20	-17.9	3,836	-0.47%
2024/05/13	34	67.03	12	67.86	69.60	22	3,435	0.64%
2024/05/10	0.1	62.20	1	63.40	63.30	-1	2,980	-0.03%
2024/05/09	23	62.00	1	61.90	61.90	22	2,902	0.76%
2024/05/08	2	62.20	8	62.04	62.60	-6	2,873	-0.21%
2024/05/07	0.1	63.00	0	0.00	63.00	0.1	2,812	0.00%
2024/05/06	0	0.00	10.3	63.69	63.70	-10.3	2,761	-0.37%
2024/05/03	2.5	63.44	3.2	63.07	62.60	-0.7	2,682	-0.03%
2024/05/02	15	63.43	27.5	63.11	63.60	-12.5	2,583	-0.48%
2024/04/30	5.5	60.95	0	0.00	60.20	5.5	2,289	0.24%
2024/04/29	0.1	60.70	0	0.00	61.10	0.1	2,258	0.00%
2024/04/26	0	0.00	0.2	60.20	60.10	-0.2	2,223	-0.01%
2024/04/25	1	59.60	1	60.00	59.90	0	2,209	0.00%
2024/04/24	0	0.00	1.4	59.81	59.60	-1.4	2,201	-0.06%
2024/04/23	0	0.00	1	59.90	59.80	-1	2,228	-0.04%
2024/04/22	0.9	60.02	1	59.90	60.00	-0.1	2,260	0.00%
2024/04/19	1.6	59.18	0.6	59.09	59.60	1	2,216	0.04%
2024/04/18	0.6	59.50	0	0.00	60.00	0.6	2,202	0.03%
2024/04/16	50	58.70	1.5	59.15	58.40	48.5	2,188	2.22%
2024/04/15	1.5	59.50	5	59.84	59.70	-3.5	2,155	-0.16%
2024/04/12	1	59.60	0.1	59.70	59.30	0.9	2,166	0.04%
2024/04/11	0	0.00	0.5	60.00	59.80	-0.5	2,169	-0.02%
2024/04/10	0	0.00	25.2	60.06	60.30	-25.2	2,168	-1.16%
2024/04/09	1.5	59.44	0.2	59.80	59.90	1.3	2,194	0.06%
2024/04/03	2	59.70	1.1	59.77	59.60	0.9	2,297	0.04%
2024/04/02	50	59.90	0.2	60.00	59.90	49.8	2,339	2.13%
2024/04/01	1.1	59.68	2	60.00	60.30	-0.9	2,359	-0.04%
2024/03/29	0	0.00	0.1	59.80	59.40	-0.1	2,356	0.00%
2024/03/28	0.1	59.60	0.7	59.90	59.60	-0.6	2,361	-0.03%
2024/03/27	0.8	59.20	1	59.60	59.40	-0.2	2,371	-0.01%
2024/03/26	0	0.00	2	59.51	59.00	-2	2,383	-0.08%
2024/03/25	3	59.16	0	0.00	59.30	3	2,395	0.13%
2024/03/21	0	0.00	10	58.80	58.80	-10	2,460	-0.41%
2024/03/20	2	57.95	1	58.30	57.80	1	2,629	0.04%
2024/03/19	9.2	58.39	1.6	58.62	58.20	7.6	2,641	0.29%
2024/03/18	0.8	59.35	0.3	59.43	59.10	0.5	2,600	0.02%
2024/03/15	1.6	59.20	2.5	59.34	59.20	-0.9	2,652	-0.03%
2024/03/14	11.4	59.36	2	59.20	59.60	9.4	2,577	0.36%
2024/03/13	2	60.90	5	61.40	61.20	-3	2,512	-0.12%
2024/03/12	1.5	61.14	13	61.40	61.20	-11.5	2,524	-0.46%
2024/03/11	0	0.00	2	61.30	60.80	-2	2,537	-0.08%
2024/03/08	3	59.23	1.9	59.55	59.30	1.1	2,500	0.05%
2024/03/07	2	59.50	0	0.00	59.50	2	2,525	0.08%
2024/03/06	1.9	59.91	4	60.08	60.00	-2.1	2,523	-0.09%
2024/03/05	2.1	59.40	0	0.00	59.50	2.1	2,560	0.08%
2024/03/04	3	59.20	0	0.00	59.10	3	2,569	0.12%
2024/03/01	0	0.00	1	59.30	59.50	-1	2,552	-0.04%
2024/02/29	6	59.05	1	59.20	59.20	5	2,556	0.20%
2024/02/27	6.1	60.00	0	0.00	59.50	6.1	2,533	0.24%
2024/02/26	2	60.15	0	0.00	60.20	2	2,514	0.08%
2024/02/23	8	60.26	0.1	60.60	60.20	7.9	2,534	0.31%
2024/02/22	20.1	60.80	0	0.00	60.50	20.1	2,556	0.79%
2024/02/21	1.1	60.61	20	60.70	60.70	-18.9	2,629	-0.72%
2024/02/20	3	60.73	0	0.00	60.70	3	2,651	0.11%
2024/02/19	3	60.83	0	0.00	61.10	3	2,695	0.11%
2024/02/16	3.1	60.01	0	0.00	60.40	3.1	2,858	0.11%
2024/02/05	0	0.00	18	60.20	60.40	-18	2,996	-0.60%
2024/02/01	0	0.00	1	60.40	60.90	-1	2,985	-0.03%
2024/01/30	1	61.20	0	0.00	60.40	1	2,967	0.03%
2024/01/26	0	0.00	1.6	61.06	61.10	-1.6	2,962	-0.05%
2024/01/23	3.1	60.00	0	0.00	60.20	3.1	2,989	0.10%
2024/01/22	0.1	60.30	0	0.00	60.10	0.1	2,978	0.00%
2024/01/19	0	0.00	0.1	60.30	60.30	-0.1	2,970	0.00%
2024/01/18	2	60.05	0	0.00	60.30	2	2,970	0.07%
2024/01/17	3.5	60.93	2	60.30	60.10	1.5	2,954	0.05%
2024/01/16	28.1	61.38	8	61.40	61.10	20.1	2,902	0.69%
2024/01/12	3	62.14	0	0.00	62.00	3	2,872	0.11%
2024/01/11	1	62.50	0	0.00	62.60	1	2,883	0.03%
2024/01/10	0	0.00	1	62.90	62.90	-1	2,970	-0.03%
2024/01/09	2	63.40	0	0.00	63.00	2	2,973	0.07%
2024/01/08	2	63.50	0	0.00	63.20	2	2,961	0.07%
2024/01/04	2	64.15	0.7	64.33	63.80	1.3	2,930	0.04%
2024/01/03	3	64.80	2.8	64.58	64.50	0.2	2,926	0.01%
2024/01/02	5.6	65.01	4	65.17	64.90	1.5	2,881	0.05%
2023/12/29	13	64.24	2.6	64.00	64.30	10.4	2,801	0.37%
2023/12/28	1.6	63.88	56	64.02	64.10	-54.4	2,782	-1.95%
2023/12/27	2	63.90	2	63.65	63.50	0	2,750	0.00%
2023/12/25	2	63.10	3	63.10	62.80	-1	2,719	-0.04%
2023/12/22	1	62.60	0	0.00	62.60	1	2,713	0.04%
2023/12/21	0.1	62.50	0	0.00	62.50	0.1	2,701	0.00%
2023/12/20	1.1	62.69	0	0.00	62.60	1.1	2,688	0.04%
2023/12/19	1.1	63.00	80.1	62.55	62.60	-79	2,667	-2.96%
2023/12/18	0.1	63.65	8.8	63.57	63.60	-8.7	2,641	-0.33%
2023/12/15	0.2	63.10	1.5	63.46	63.10	-1.3	2,638	-0.05%
2023/12/14	2.3	62.96	3	63.30	62.70	-0.7	2,470	-0.03%
2023/12/13	1.2	62.04	1	62.00	62.00	0.2	2,421	0.01%
2023/12/12	14.1	62.30	0	0.00	62.40	14.1	2,424	0.58%
2023/12/08	1	63.70	0.1	64.00	63.10	0.9	2,347	0.04%
2023/12/07	0.1	64.40	6.8	64.49	63.70	-6.6	2,338	-0.28%
2023/12/06	5.1	64.39	1.1	64.60	64.50	4	2,304	0.17%
2023/12/05	0.2	63.50	8.2	63.89	63.70	-8	2,257	-0.35%
2023/12/04	10.8	63.85	10	63.90	63.90	0.8	2,232	0.04%
2023/12/01	0.1	62.80	5.6	62.82	62.70	-5.5	2,201	-0.25%
2023/11/30	0.6	61.70	1	62.20	63.00	-0.4	2,181	-0.02%
2023/11/28	1	61.60	0	0.00	61.50	1	2,111	0.05%
2023/11/27	0.1	61.50	0	0.00	61.10	0.1	2,104	0.00%
2023/11/23	0	0.00	0	61.50	61.90	0	2,147	0.00%
2023/11/22	1	61.30	1.3	61.52	61.30	-0.3	2,142	-0.01%
2023/11/21	15.3	61.63	0.3	61.90	61.60	15	2,133	0.70%
2023/11/20	3	61.63	22.2	61.76	61.50	-19.2	2,102	-0.91%
2023/11/17	40	63.40	0.4	63.58	63.30	39.6	2,026	1.95%
2023/11/16	1.8	64.45	0.6	64.29	64.00	1.2	2,018	0.06%
2023/11/15	13.7	63.00	42	62.74	64.80	-28.3	2,009	-1.41%
2023/11/14	11.4	61.14	6.2	61.70	62.30	5.2	1,838	0.28%
2023/11/13	1.5	58.63	1	58.90	58.90	0.5	1,712	0.03%
2023/11/10	1	58.60	1	58.60	58.60	0	1,729	0.00%
2023/11/09	0	0.00	0.4	58.70	58.60	-0.4	1,737	-0.02%
2023/11/08	0.4	58.99	0	0.00	58.80	0.4	1,791	0.02%
2023/11/06	0	0.00	1.4	59.03	58.70	-1.4	1,851	-0.07%
2023/11/03	0.2	58.70	0.7	58.64	58.70	-0.5	1,908	-0.03%
2023/11/02	1.8	57.98	1	58.10	57.90	0.8	1,920	0.04%
2023/11/01	1	56.61	0.3	57.27	56.60	0.7	1,920	0.04%
2023/10/31	0.3	57.00	0	0.00	57.20	0.3	1,919	0.02%
2023/10/27	0	0.00	0.3	57.40	57.10	-0.3	1,961	-0.02%
2023/10/26	0.3	57.80	1.4	57.73	57.10	-1.1	1,973	-0.05%
2023/10/25	0	0.00	1.7	58.30	58.00	-1.7	1,973	-0.09%
2023/10/24	3.1	58.09	0	0.00	58.20	3.1	1,988	0.15%
2023/10/20	0	0.00	10	57.60	57.70	-10	2,020	-0.50%
2023/10/19	1	58.00	0	0.00	58.00	1	2,050	0.05%
2023/10/18	0	0.00	0	59.38	59.00	0	2,054	0.00%
2023/10/17	0	59.00	1.8	59.24	58.90	-1.7	2,007	-0.09%
2023/10/13	41.8	59.56	0	0.00	59.30	41.8	2,087	2.00%
2023/10/06	0	0.00	0	59.10	59.00	0	2,076	0.00%
2023/10/04	0	0.00	0.1	58.80	58.20	-0.1	2,112	0.00%
2023/10/03	1.1	59.31	0	0.00	59.20	1.1	2,109	0.05%
2023/09/21	0	0.00	1	60.00	59.70	-1	2,215	-0.05%
2023/09/20	2.1	60.06	0	0.00	60.50	2.1	2,219	0.09%
2023/09/19	3	60.03	0	0.00	60.80	3	2,185	0.14%
2023/09/15	0	60.40	0	0.00	60.00	0	2,205	0.00%
2023/09/08	0	0.00	2	60.60	60.70	-2	2,270	-0.09%
2023/09/06	0	0.00	3	60.93	61.20	-3	2,312	-0.13%
2023/09/04	0	0.00	1	62.30	62.30	-1	2,338	-0.04%
2023/09/01	0	0.00	0	62.20	61.90	0	2,375	0.00%
2023/08/30	0	61.90	11.3	62.09	62.00	-11.3	2,532	-0.45%
2023/08/29	10.8	61.86	0	0.00	62.30	10.8	2,537	0.43%
2023/08/28	0.5	60.40	1.4	60.64	60.70	-0.8	2,489	-0.03%
2023/08/25	2.4	60.58	0	0.00	60.20	2.4	2,493	0.10%
2023/08/23	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/22	0	0.00	13.3	59.92	59.70	-13.3	2,494	-0.53%
2023/08/21	3.3	60.31	0	0.00	60.90	3.3	2,498	0.13%
2023/08/17	2	58.90	1	59.30	59.60	1	2,466	0.04%
2023/08/16	0	0.00	1.3	60.43	60.20	-1.3	2,440	-0.05%
2023/08/15	1.3	61.09	0	0.00	60.90	1.3	2,422	0.05%
2023/08/14	0	0.00	4.6	61.85	60.80	-4.6	2,437	-0.19%
2023/08/11	4.6	61.52	1	61.40	61.30	3.6	2,411	0.15%
2023/08/10	0	0.00	2	59.90	60.10	-2	2,394	-0.08%
2023/08/09	0.1	62.20	0	0.00	61.80	0.1	2,443	0.00%
2023/08/08	0.2	62.00	0	0.00	62.20	0.2	2,391	0.01%
2023/08/07	0	62.40	0	0.00	62.60	0	2,408	0.00%
2023/08/04	0	0.00	5.3	62.02	62.20	-5.3	2,405	-0.22%
2023/08/02	0.3	63.00	0	0.00	62.50	0.3	2,421	0.01%
2023/08/01	0	62.40	0	0.00	62.70	0	2,406	0.00%
2023/07/28	0.3	61.80	0.9	61.70	61.70	-0.6	2,397	-0.03%
2023/07/27	0.1	61.90	0.6	62.05	62.10	-0.6	2,392	-0.02%
2023/07/26	0.4	61.96	2.1	61.93	61.20	-1.6	2,387	-0.07%
2023/07/25	1.9	60.99	0	0.00	61.00	1.9	2,387	0.08%
2023/07/24	1	60.70	1	60.60	61.30	0	2,419	0.00%
2023/07/21	1	61.60	0.1	62.00	61.70	0.9	2,424	0.04%
2023/07/20	0.1	62.40	0.5	60.90	62.50	-0.4	2,483	-0.02%
2023/07/19	1.5	61.42	2.7	61.32	60.80	-1.2	2,503	-0.05%
2023/07/18	1.7	61.52	0.3	61.77	62.20	1.4	2,509	0.06%
2023/07/17	0.3	61.26	2.3	61.19	61.40	-2	2,506	-0.08%
2023/07/14	2.3	61.11	0	0.00	61.40	2.3	2,522	0.09%
2023/07/13	0.2	60.80	0	61.30	60.90	0.2	2,540	0.01%
2023/07/12	0	61.50	0.5	61.81	61.20	-0.5	2,541	-0.02%
2023/07/11	2	62.10	3	62.14	61.80	-1	2,548	-0.04%
2023/07/10	2.5	61.70	0	0.00	61.50	2.5	2,568	0.10%
2023/07/06	1	61.70	0	0.00	60.60	1	2,596	0.04%
2023/07/05	0	0.00	2.3	62.99	61.90	-2.3	2,579	-0.09%
2023/07/04	4.3	61.91	1.3	62.42	62.50	3	2,562	0.12%
2023/07/03	0.1	61.20	0.5	61.04	61.00	-0.4	2,547	-0.02%
2023/06/30	0	0.00	0.6	60.14	60.20	-0.6	2,549	-0.02%
2023/06/29	1.3	61.05	1.6	60.88	60.40	-0.3	2,569	-0.01%
2023/06/28	1.6	60.47	0	60.30	60.80	1.5	2,579	0.06%
2023/06/27	0.1	59.30	0.5	59.78	59.50	-0.4	2,582	-0.02%
2023/06/26	5.5	59.11	0	0.00	59.10	5.5	2,604	0.21%
2023/06/20	1	59.70	0	0.00	59.30	1	2,626	0.04%
2023/06/19	1	59.90	0	0.00	59.80	1	2,647	0.04%
2023/06/16	0	60.30	0	0.00	59.60	0	2,694	0.00%
2023/06/15	0.5	60.30	0	0.00	60.70	0.5	2,738	0.02%
2023/06/14	2.1	60.61	1.7	60.60	60.50	0.3	2,795	0.01%
2023/06/13	1.7	60.91	0	0.00	60.70	1.7	2,879	0.06%
2023/06/12	0	0.00	0.2	61.12	60.30	-0.2	3,139	-0.01%
2023/06/09	2.2	61.39	0.4	61.35	61.10	1.8	3,130	0.06%
2023/06/08	0	0.00	5.4	60.99	61.10	-5.4	3,131	-0.17%
2023/06/07	9.8	61.24	6.2	60.87	61.40	3.7	3,131	0.12%
2023/06/06	1.1	60.60	3.2	60.53	60.90	-2.1	3,097	-0.07%
2023/06/05	9.7	59.31	3	60.20	60.50	6.7	3,067	0.22%
2023/06/02	1.3	57.30	1	57.40	57.30	0.3	2,955	0.01%
2023/06/01	1.3	57.00	0.8	56.84	57.00	0.5	2,946	0.02%
2023/05/31	1.9	56.45	0	0.00	57.00	1.9	2,965	0.06%
2023/05/30	4	56.35	0	0.00	56.20	4	2,965	0.13%
2023/05/29	0.1	56.26	0	0.00	56.40	0.1	3,006	0.00%
2023/05/25	1	56.60	31	56.53	56.50	-30	2,995	-1.00%
2023/05/23	0	0.00	0.2	57.00	57.10	-0.2	3,000	-0.01%
2023/05/22	1.2	56.67	1	56.70	57.00	0.2	2,997	0.01%
2023/05/19	0	0.00	2	56.45	56.10	-2	2,997	-0.07%
2023/05/18	2	56.42	2.1	56.44	56.10	-0.1	3,012	0.00%
2023/05/17	4.1	55.53	0.1	55.50	55.50	4	3,013	0.13%
2023/05/16	0.1	55.60	2.1	55.50	55.50	-1.9	3,013	-0.06%
2023/05/15	3.1	54.37	8	54.61	54.70	-4.9	3,008	-0.16%
2023/05/11	0	56.90	0	0.00	56.70	0	2,945	0.00%
2023/05/10	0	58.00	0	0.00	57.80	0	2,920	0.00%
2023/05/09	0	58.80	0	0.00	57.90	0	2,925	0.00%
2023/05/08	5	58.20	0	0.00	58.50	5	2,929	0.17%
2023/05/04	5	58.20	1	58.20	58.40	4	2,950	0.14%
2023/05/02	0	57.50	0.1	57.80	57.50	-0.1	3,014	0.00%
2023/04/28	0	58.00	0.5	58.06	57.80	-0.4	3,084	-0.01%
2023/04/27	0.6	57.44	0.3	57.60	58.00	0.3	3,080	0.01%
2023/04/26	0.3	57.20	0.2	57.67	57.60	0.2	3,038	0.01%
2023/04/25	1.3	58.00	4.5	58.37	57.50	-3.2	2,990	-0.11%
2023/04/24	2.3	57.61	0.8	57.72	58.20	1.5	2,914	0.05%
2023/04/21	1	56.50	0	0.00	56.00	1	2,856	0.04%
2023/04/20	0	56.50	0	0.00	56.40	0	2,802	0.00%
2023/04/19	0	57.30	0	0.00	56.70	0	2,804	0.00%
2023/04/18	1	57.70	0.1	58.00	57.20	1	2,794	0.03%
2023/04/17	0	0.00	1.3	58.28	58.00	-1.3	2,807	-0.05%
2023/04/14	2.4	58.10	0	0.00	58.00	2.4	2,819	0.09%
2023/04/13	0.1	57.90	0	0.00	58.10	0.1	2,815	0.00%
2023/04/12	0.1	57.60	1.2	58.38	58.40	-1.1	2,803	-0.04%
2023/04/11	1.2	57.67	0.5	57.90	57.40	0.7	2,790	0.02%
2023/04/10	0.5	57.00	0	0.00	56.90	0.5	2,807	0.02%
2023/04/07	0	56.70	0	0.00	56.70	0	2,833	0.00%
2023/03/31	0	0.00	10	56.90	56.50	-10	2,882	-0.35%
2023/03/29	0.1	57.10	0	0.00	57.10	0.1	3,300	0.00%
2023/03/24	1	56.90	0	0.00	57.00	1	4,147	0.02%
2023/03/22	0	0.00	1	56.80	57.00	-1	4,223	-0.02%
2023/03/21	0	57.30	1	57.00	56.80	-1	4,286	-0.02%
2023/03/20	21	55.41	0	0.00	55.60	21	4,364	0.48%
2023/03/17	3	58.07	0.4	58.66	57.90	2.6	4,349	0.06%
2023/03/16	12.4	58.10	2	58.75	58.30	10.4	4,469	0.23%
2023/03/15	43	58.42	0	0.00	58.50	43	4,473	0.96%
2023/03/13	1	64.60	1	65.30	65.50	0	4,489	0.00%
2023/03/07	10	67.10	0	0.00	67.10	10	4,640	0.22%
2023/03/03	3	65.97	0	0.00	66.00	3	4,712	0.06%
2023/03/01	2	66.50	0.3	66.90	66.40	1.7	4,886	0.03%
2023/02/24	0.3	67.30	1	67.60	67.60	-0.7	4,899	-0.01%
2023/02/23	1	67.20	0	0.00	67.20	1	4,913	0.02%
2023/02/22	0	0.00	4	67.16	67.20	-4	4,960	-0.08%
2023/02/21	0	0.00	0.9	67.72	67.70	-0.9	5,012	-0.02%
2023/02/20	0	0.00	0.2	67.86	68.10	-0.2	5,120	0.00%
2023/02/17	0	68.00	0.2	67.84	67.80	-0.2	5,238	0.00%
2023/02/16	5.4	67.61	0	0.00	68.00	5.4	5,406	0.10%
2023/02/15	0	0.00	0.7	67.56	67.40	-0.7	5,452	-0.01%
2023/02/14	0.7	66.78	1.6	66.72	67.20	-0.9	5,461	-0.02%
2023/02/13	0.6	66.01	0	0.00	66.10	0.6	5,500	0.01%
2023/02/08	0	0.00	0.3	67.20	66.60	-0.3	5,621	0.00%
2023/02/07	0.3	67.10	0	0.00	66.80	0.3	5,670	0.00%
2023/02/03	10	67.30	2.5	67.58	67.50	7.5	5,774	0.13%
2023/02/02	3.5	67.91	3.2	67.94	67.90	0.3	5,809	0.01%
2023/02/01	1.3	67.37	5.1	67.25	67.40	-3.9	5,872	-0.07%
2023/01/31	6	66.63	2	67.35	66.90	4	5,928	0.07%
2023/01/30	2.1	64.61	1	65.90	65.10	1.1	5,901	0.02%
2023/01/17	1	63.90	0	0.00	63.70	1	5,863	0.02%
2023/01/16	1	63.90	1	64.40	63.80	0	5,931	0.00%
2023/01/13	30	64.10	0	0.00	64.00	30	5,991	0.50%
2023/01/12	0	0.00	0.2	64.50	64.40	-0.2	6,134	0.00%
2023/01/11	30.2	64.33	0	0.00	64.00	30.2	6,288	0.48%
2023/01/10	30	63.80	0.6	64.00	64.00	29.4	6,318	0.47%
2023/01/09	0.6	64.00	0	0.00	64.00	0.6	6,329	0.01%
2023/01/05	1	64.60	0	0.00	63.30	1	6,551	0.02%
2023/01/04	0	0.00	0.7	64.90	64.20	-0.7	6,812	-0.01%
2023/01/03	0.7	64.67	0	0.00	65.10	0.7	6,868	0.01%
2022/12/29	0	0.00	1.6	66.01	65.90	-1.6	6,996	-0.02%
2022/12/28	1.6	67.16	0.9	67.68	66.90	0.8	7,119	0.01%
2022/12/27	0.3	67.80	1	67.70	67.90	-0.7	7,294	-0.01%
2022/12/26	1.6	67.12	0.4	66.88	67.30	1.2	7,293	0.02%
2022/12/23	3.4	66.26	3.7	66.57	66.70	-0.3	7,274	0.00%
2022/12/22	4.7	66.27	2	66.70	66.60	2.7	7,234	0.04%
2022/12/21	5	64.20	17	64.83	64.90	-12	7,035	-0.17%
2022/12/19	0	0.00	7.5	67.58	67.00	-7.5	6,653	-0.11%
2022/12/16	7.5	69.82	2	70.40	68.70	5.5	6,402	0.09%
2022/12/15	0	0.00	0.5	69.24	69.10	-0.5	6,149	-0.01%
2022/12/14	0.5	68.58	0	0.00	69.30	0.5	6,138	0.01%
2022/12/12	2	67.15	3	66.10	66.50	-1	6,108	-0.02%
2022/12/09	1	69.60	0.3	69.50	68.90	0.7	6,048	0.01%
2022/12/08	2.3	69.06	25.5	70.06	69.10	-23.2	5,996	-0.39%
2022/12/07	20.5	71.28	1.2	71.40	71.30	19.4	5,828	0.33%
2022/12/06	6.2	70.29	14	70.60	70.00	-7.8	5,757	-0.14%
2022/12/05	34	70.67	8.3	69.65	70.40	25.7	5,702	0.45%
2022/12/02	9.3	67.30	9	68.07	67.20	0.3	5,566	0.01%
2022/11/29	0	0.00	3.5	65.80	66.10	-3.5	5,555	-0.06%
2022/11/28	3.5	65.96	0	0.00	66.10	3.5	5,623	0.06%
2022/11/25	0.1	65.90	11.5	67.02	66.00	-11.4	5,670	-0.20%
2022/11/24	9.4	66.36	0.3	66.85	66.80	9.1	5,627	0.16%
2022/11/23	1.2	65.00	3.5	64.66	65.00	-2.3	5,536	-0.04%
2022/11/22	3.7	63.40	15	63.51	64.00	-11.3	5,479	-0.21%
2022/11/21	9	64.51	1.7	64.54	64.10	7.2	5,480	0.13%
2022/11/18	1.7	64.18	5.2	64.14	64.00	-3.5	5,485	-0.06%
2022/11/17	6.2	64.26	17.2	64.22	63.90	-11	5,456	-0.20%
2022/11/16	12.2	66.09	21.1	66.28	65.20	-8.8	5,409	-0.16%
2022/11/15	33.4	66.69	14.3	65.72	67.10	19.1	5,317	0.36%
2022/11/14	29	64.91	0.1	64.20	65.00	28.9	5,222	0.55%
2022/11/10	0.2	61.29	3.3	61.37	61.10	-3.2	5,028	-0.06%
2022/11/09	1.8	61.82	4.5	61.94	61.50	-2.7	5,132	-0.05%
2022/11/08	5.6	59.93	0.9	59.90	61.20	4.7	5,205	0.09%
2022/11/07	0.9	59.37	2.5	59.09	59.30	-1.6	5,240	-0.03%
2022/11/04	0.8	59.40	0	0.00	59.60	0.8	5,279	0.01%
2022/11/03	0.2	58.49	8.9	58.61	59.20	-8.7	5,334	-0.16%
2022/11/02	9.5	57.63	6	57.18	58.60	3.5	5,400	0.07%
2022/11/01	4.9	56.16	1	56.40	56.70	3.9	5,495	0.07%
2022/10/31	0	0.00	14.4	55.86	55.20	-14.4	5,540	-0.26%
2022/10/28	14	55.44	11.3	55.37	55.80	2.7	5,610	0.05%
2022/10/27	9.3	54.21	10.1	54.30	54.80	-0.7	5,593	-0.01%
2022/10/26	0.3	52.89	5.4	53.05	52.80	-5.2	5,660	-0.09%
2022/10/25	8.5	52.62	2.6	53.21	52.60	5.9	6,121	0.10%
2022/10/24	8.7	53.90	5	54.05	52.90	3.7	6,126	0.06%
2022/10/21	3.6	53.86	9.1	53.93	53.70	-5.5	6,112	-0.09%
2022/10/20	5.1	52.50	20.2	52.30	53.40	-15.2	6,148	-0.25%
2022/10/19	25	52.16	21.7	53.00	52.30	3.3	6,231	0.05%
2022/10/18	0.5	51.10	1.2	51.33	51.40	-0.7	6,302	-0.01%
2022/10/17	0.2	50.30	1.7	50.42	50.90	-1.5	6,854	-0.02%
2022/10/14	1.6	51.30	1.9	51.19	51.00	-0.3	6,956	0.00%
2022/10/13	2.7	50.51	15	52.71	50.90	-12.3	7,122	-0.17%
2022/10/12	15	53.47	10.8	53.87	53.60	4.2	6,937	0.06%
2022/10/11	0	0.00	0.7	50.33	50.10	-0.7	6,663	-0.01%
2022/10/07	2	51.10	2	51.15	51.00	0	6,601	0.00%
2022/10/06	0.7	50.40	4	50.55	50.60	-3.3	6,516	-0.05%
2022/10/05	0	0.00	1	50.30	50.00	-1	6,463	-0.02%
2022/10/04	1	49.45	3.2	49.69	49.65	-2.2	6,343	-0.03%
2022/10/03	0.2	50.60	0	50.60	50.30	0.2	6,162	0.00%
2022/09/30	0	0.00	0.1	50.40	51.10	-0.1	6,152	0.00%
2022/09/29	0	0.00	1.3	51.00	51.10	-1.3	6,160	-0.02%
2022/09/28	0.3	50.90	8.7	51.08	50.50	-8.4	6,156	-0.14%
2022/09/27	9.8	51.56	5.8	51.12	52.60	4	6,155	0.07%
2022/09/26	5.2	51.00	0	0.00	51.40	5.2	6,133	0.09%
2022/09/23	0	0.00	2.3	52.26	52.10	-2.3	6,099	-0.04%
2022/09/22	1.8	52.20	3	52.30	52.40	-1.2	6,093	-0.02%
2022/09/21	0	0.00	3	52.80	52.60	-3	6,041	-0.05%
2022/09/20	2.8	52.46	1	52.70	52.50	1.8	5,984	0.03%
2022/09/19	2.2	52.38	14.4	52.35	52.60	-12.1	5,970	-0.20%
2022/09/16	12.4	53.11	1	53.30	53.30	11.4	5,887	0.19%
2022/09/15	3	53.97	1	53.70	53.70	2	5,850	0.03%
2022/09/14	2	54.10	0	0.00	54.10	2	5,847	0.03%
2022/09/13	5	54.90	0	0.00	55.10	5	5,849	0.09%
2022/09/08	2	54.05	3	54.43	54.90	-1	5,858	-0.02%
2022/09/07	1	55.80	0	0.00	55.20	1	5,795	0.02%
2022/09/06	1	57.80	0	0.00	57.90	1	5,722	0.02%
2022/09/05	1	59.40	0	0.00	59.40	1	5,698	0.02%
2022/09/02	1.1	60.57	0	0.00	60.10	1.1	5,705	0.02%
2022/09/01	2	62.85	2	61.40	62.50	0	5,643	0.00%
2022/08/31	0	0.00	0.3	66.29	65.40	-0.3	5,586	0.00%
2022/08/30	2.3	66.28	1.3	65.88	66.00	1	5,581	0.02%
2022/08/29	1.3	64.88	8.1	64.96	65.30	-6.8	5,569	-0.12%
2022/08/26	8.1	65.84	3	66.27	66.80	5.1	5,540	0.09%
2022/08/25	0	0.00	6.3	65.02	65.00	-6.3	5,496	-0.11%
2022/08/24	5.3	65.13	4.1	65.05	65.00	1.2	5,491	0.02%
2022/08/23	1.6	65.26	3.5	65.31	65.20	-1.9	5,494	-0.03%
2022/08/22	4.5	65.94	1.1	65.88	66.40	3.4	5,526	0.06%
2022/08/19	2.6	65.58	1.9	65.75	65.80	0.7	5,520	0.01%
2022/08/18	1.6	65.62	2.2	65.77	66.00	-0.5	5,506	-0.01%
2022/08/17	1.4	66.21	8.1	66.25	66.30	-6.7	5,508	-0.12%
2022/08/16	8.9	65.65	16.8	65.88	66.30	-7.9	5,509	-0.14%
2022/08/15	13	68.78	0	0.00	68.70	13	5,406	0.24%
2022/08/12	0	0.00	1	64.40	65.30	-1	5,302	-0.02%
2022/08/10	0	0.00	1	61.60	61.00	-1	5,273	-0.02%
2022/08/09	0	0.00	3	60.59	60.70	-3	5,321	-0.06%
2022/08/08	2.9	64.75	12.3	64.80	64.50	-9.4	5,342	-0.18%
2022/08/05	7.9	64.70	4	65.00	65.00	3.9	5,284	0.07%
2022/08/04	5.1	63.30	3	63.72	63.70	2.1	5,441	0.04%
2022/08/03	1	65.38	11.1	65.13	65.00	-10	5,496	-0.18%
2022/08/02	6.8	64.94	4.3	65.47	65.90	2.5	5,716	0.04%
2022/08/01	13.6	62.70	17.8	62.16	65.50	-4.3	6,231	-0.07%
2022/07/29	2	61.60	0	0.00	61.60	2	5,753	0.03%
2022/07/28	1	69.00	4.9	68.76	68.40	-3.9	5,718	-0.07%
2022/07/27	7.1	67.55	10.4	68.45	69.10	-3.3	5,796	-0.06%
2022/07/26	2.3	70.27	12.5	69.79	69.30	-10.2	5,796	-0.18%
2022/07/25	14	65.43	16.7	66.86	67.90	-2.7	5,627	-0.05%
2022/07/22	33	65.89	18.3	65.68	66.60	14.7	5,429	0.27%
2022/07/21	6	65.70	1	65.70	65.70	5	5,007	0.10%
2022/07/20	13.2	74.42	0	80.60	72.90	13.2	4,995	0.26%
2022/07/19	0	81.10	1	81.10	80.90	-1	4,811	-0.02%
2022/07/18	1	78.80	0	0.00	80.50	1	4,803	0.02%
2022/07/13	5	78.10	0	0.00	78.00	5	4,809	0.10%
2022/07/07	0	0.00	1	74.40	75.80	-1	4,868	-0.02%
2022/07/01	0	0.00	24	74.78	73.50	-24	5,045	-0.48%
2022/06/30	3	78.00	0	0.00	77.60	3	4,978	0.06%
2022/06/28	1	79.60	4	80.00	80.00	-3	4,983	-0.06%
2022/06/27	0	0.00	1	80.50	80.80	-1	5,006	-0.02%
2022/06/23	0.1	78.20	0	0.00	78.20	0.1	5,069	0.00%
2022/06/22	2	80.60	0	0.00	79.10	2	5,110	0.04%
2022/06/21	0	0.00	6.2	81.06	81.40	-6.2	5,123	-0.12%
2022/06/20	3.4	80.12	1	78.80	78.80	2.4	5,159	0.05%
2022/06/17	2	81.60	1	82.60	82.60	1	5,198	0.02%
2022/06/16	0.5	84.00	0.5	85.50	82.40	0	5,186	0.00%
2022/06/15	1	84.60	0.5	85.09	84.30	0.5	5,201	0.01%
2022/06/14	1.5	82.79	2	83.90	84.00	-0.5	5,223	-0.01%
2022/06/13	3.1	84.31	0.2	85.15	84.00	2.9	5,256	0.05%
2022/06/10	0.4	86.40	0.1	86.04	87.20	0.3	5,238	0.01%
2022/06/09	0	0.00	0	86.20	86.00	0	5,240	0.00%
2022/06/08	0	0.00	2	85.65	85.50	-2	5,261	-0.04%
2022/06/07	0	84.90	0	84.95	85.00	0	5,310	0.00%
2022/06/06	1	84.60	0.1	84.20	84.60	0.9	5,366	0.02%
2022/06/02	0	85.00	1	85.09	84.40	-1	5,475	-0.02%
2022/05/31	3	85.10	0	85.00	85.10	3	5,623	0.05%
2022/05/30	0	85.10	2	85.05	85.10	-2	5,656	-0.04%
2022/05/27	0.1	83.10	5	83.30	83.20	-4.9	5,653	-0.09%
2022/05/24	6	81.97	5	82.76	81.50	1	6,042	0.02%
2022/05/23	4	82.70	0	83.40	83.20	4	6,136	0.07%
2022/05/20	1	82.60	0	82.60	82.30	1	6,238	0.02%
2022/05/19	1	81.30	1	82.30	81.90	0	6,341	0.00%
2022/05/18	2	84.35	3	84.23	84.10	-1	6,319	-0.02%
2022/05/17	8	82.62	6	83.23	83.80	2	6,370	0.03%
2022/05/16	1.5	82.06	0	0.00	81.00	1.5	6,264	0.02%
2022/05/13	10	83.25	2	82.70	82.90	8	6,165	0.13%
2022/05/12	7.1	84.03	14	82.69	82.00	-6.9	6,064	-0.11%
2022/05/11	4	87.18	2	86.50	86.50	2	5,834	0.03%
2022/05/10	19	87.82	1	87.60	87.60	18	5,686	0.32%
2022/05/09	17	93.33	22.2	93.38	91.00	-5.2	5,402	-0.10%
2022/05/06	4	101.00	0.1	101.00	101.00	4	4,760	0.08%
2022/05/04	6.2	121.16	4.2	123.01	124.00	2.1	4,793	0.04%
2022/05/03	1	119.00	0.9	117.02	119.50	0.1	4,695	0.00%
2022/04/29	3	114.00	2.8	115.26	115.50	0.2	4,632	0.00%
2022/04/28	0	0.00	1	112.50	112.00	-1	4,635	-0.02%
2022/04/27	10.6	110.74	3.1	109.35	112.50	7.5	4,626	0.16%
2022/04/26	2	109.00	3.7	110.50	110.50	-1.7	4,485	-0.04%
2022/04/25	3	99.70	0.1	101.00	100.50	3	4,396	0.07%
2022/04/22	1	102.50	1	103.50	103.50	0	4,382	0.00%
2022/04/21	0	0.00	1	104.50	103.50	-1	4,470	-0.02%
2022/04/20	2	102.75	0	0.00	103.50	2	4,502	0.04%
2022/04/19	12	103.50	0	0.00	103.00	12	4,538	0.26%
2022/04/18	3.1	102.06	1	102.00	102.00	2.1	4,632	0.05%
2022/04/12	0	0.00	1	111.50	107.00	-1	4,665	-0.02%
2022/04/11	1	113.00	39	114.00	113.00	-38	4,572	-0.83%
2022/04/08	0.4	115.41	0	0.00	116.00	0.4	4,553	0.01%
2022/04/07	9	119.06	1.1	119.05	114.50	7.9	4,569	0.17%
2022/04/01	0	0.00	9	116.00	116.50	-9	4,530	-0.20%
2022/03/31	1.4	116.21	1.2	116.07	116.00	0.3	4,530	0.01%
2022/03/30	2	118.00	0.1	119.00	117.50	2	4,582	0.04%
2022/03/29	1	117.00	1.3	117.42	117.50	-0.3	4,686	-0.01%
2022/03/28	0.4	115.59	2	114.25	116.00	-1.6	4,814	-0.03%
2022/03/25	5	118.10	2.5	117.96	118.00	2.5	4,995	0.05%
2022/03/24	0	0.00	1.1	114.68	116.00	-1.1	5,080	-0.02%
2022/03/23	0	0.00	0.5	114.90	115.50	-0.5	5,195	-0.01%
2022/03/22	9	114.44	13.1	113.85	114.50	-4.1	5,189	-0.08%
2022/03/21	5	108.50	0	0.00	108.50	5	5,144	0.10%
2022/03/17	0	0.00	2.1	107.69	107.50	-2.1	5,236	-0.04%
2022/03/15	0	0.00	0.1	107.50	106.00	-0.1	5,194	0.00%
2022/03/14	1	107.50	0.4	107.75	107.50	0.6	5,214	0.01%
2022/03/11	6	108.33	0	0.00	108.50	6	5,224	0.11%
2022/03/10	21.1	109.76	11.1	110.05	110.00	10	5,234	0.19%
2022/03/09	20	106.75	0	0.00	107.00	20	5,237	0.38%
2022/03/08	1	107.89	22	105.41	103.50	-21	5,279	-0.40%
2022/03/07	1	109.50	1	111.00	109.50	0	5,186	0.00%
2022/03/04	1	116.00	12.1	115.59	115.00	-11.1	5,094	-0.22%
2022/03/03	0	117.00	30.3	117.01	117.50	-30.3	5,115	-0.59%
2022/03/02	0	0.00	2.1	115.98	116.00	-2.1	5,103	-0.04%
2022/03/01	2.1	114.52	1.8	114.21	115.00	0.3	5,084	0.01%
2022/02/25	1	115.00	1.4	116.41	115.00	-0.4	5,061	-0.01%
2022/02/24	13.6	115.87	1.2	117.31	113.00	12.4	5,019	0.25%
2022/02/23	3	115.50	8.1	116.64	117.50	-5.1	4,797	-0.11%
2022/02/22	5	111.80	2	112.50	112.00	3	4,706	0.06%
2022/02/21	0.5	108.50	19.6	110.75	113.00	-19.1	4,609	-0.41%
2022/02/18	0.9	106.83	1.1	107.54	108.00	-0.2	4,520	0.00%
2022/02/17	12	107.58	9.9	106.47	107.00	2.1	4,518	0.05%
2022/02/16	1	103.00	0.1	103.00	103.00	0.9	4,484	0.02%
2022/02/15	2	102.75	9	102.61	102.00	-7	4,479	-0.16%
2022/02/14	0	99.90	2	99.70	100.00	-2	4,450	-0.04%
2022/02/11	0	0.00	1.2	100.50	100.50	-1.2	4,436	-0.03%
2022/02/10	1	100.00	0.1	101.00	101.00	0.9	4,433	0.02%
2022/02/09	1.8	99.68	5	99.62	99.80	-3.2	4,440	-0.07%
2022/02/08	1	99.49	0.2	99.07	99.50	0.8	4,476	0.02%
2022/02/07	10.1	98.98	22.3	97.21	98.80	-12.2	4,483	-0.27%
2022/01/26	2.6	94.56	1.2	94.99	94.60	1.4	4,488	0.03%
2022/01/25	1.1	94.82	2	94.90	93.80	-0.9	4,598	-0.02%
2022/01/24	1	95.50	6	96.00	95.90	-5	4,658	-0.11%
2022/01/21	2.1	96.74	0	0.00	96.10	2.1	4,708	0.04%
2022/01/20	0	99.30	0	0.00	98.70	0	4,720	0.00%
2022/01/19	1	100.50	1.6	100.00	99.20	-0.6	4,873	-0.01%
2022/01/18	3.6	101.59	1.6	101.96	101.50	2.1	4,960	0.04%
2022/01/17	0	0.00	2	100.75	102.00	-2	5,044	-0.04%
2022/01/14	3	99.93	3.5	100.26	100.00	-0.5	5,128	-0.01%
2022/01/13	3.8	102.32	1.4	102.31	102.50	2.5	5,120	0.05%
2022/01/12	6	101.83	1.1	101.95	101.50	4.9	5,128	0.10%
2022/01/11	7	101.35	3.5	101.75	102.50	3.4	5,114	0.07%
2022/01/10	1.8	99.14	0	98.40	99.30	1.7	5,035	0.03%
2022/01/07	14	99.54	12.6	99.08	98.90	1.4	5,042	0.03%
2022/01/06	23.6	100.88	3.8	101.07	100.50	19.9	5,016	0.40%
2022/01/05	0	0.00	0.1	98.60	98.80	-0.1	5,041	0.00%
2022/01/04	0	0.00	0.2	97.90	98.10	-0.2	5,083	0.00%
2022/01/03	0	0.00	0.1	97.90	97.40	-0.1	5,126	0.00%
2021/12/30	1.2	97.43	0.7	97.71	97.50	0.5	5,151	0.01%
2021/12/29	1.5	97.47	0.1	97.50	97.20	1.4	5,228	0.03%
2021/12/27	1.1	96.38	0.2	96.80	96.10	0.9	5,496	0.02%
2021/12/24	2.6	96.68	1.2	96.74	96.30	1.4	5,611	0.02%
2021/12/23	0	0.00	0.1	95.00	94.40	-0.1	5,630	0.00%
2021/12/22	4.4	94.46	0	0.00	94.10	4.4	5,572	0.08%
2021/12/21	0.2	96.90	0.4	96.83	96.30	-0.2	5,570	0.00%
2021/12/20	1	92.90	1	94.00	94.20	0	5,722	0.00%
2021/12/17	1.1	92.45	1	93.40	93.40	0.1	5,685	0.00%
2021/12/16	2	93.65	3	92.90	93.10	-1	5,844	-0.02%
2021/12/15	1	93.90	1	94.50	94.20	0	6,185	0.00%
2021/12/14	0.1	93.18	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	3	93.83	20	95.10	93.50	-17	6,365	-0.27%
2021/12/10	1	95.80	1	96.30	95.80	0	6,527	0.00%
2021/12/08	2	98.15	1.7	98.91	97.70	0.3	6,843	0.00%
2021/12/07	2.2	97.66	0.6	98.06	98.60	1.6	6,889	0.02%
2021/12/06	1.3	96.23	0.4	96.58	96.50	0.9	6,922	0.01%
2021/12/03	3.2	96.84	0	97.20	97.10	3.2	6,968	0.05%
2021/12/02	0.1	98.00	10	97.10	97.10	-10	6,977	-0.14%
2021/12/01	1	100.00	0	0.00	100.00	1	7,010	0.01%
2021/11/30	0	0.00	0.1	101.50	100.00	-0.1	7,034	0.00%
2021/11/29	0.2	98.93	1	99.00	99.10	-0.8	7,095	-0.01%
2021/11/26	0.1	101.06	0.1	101.00	100.50	0	7,131	0.00%
2021/11/25	2	103.00	0.1	102.50	103.00	2	7,181	0.03%
2021/11/24	0	0.00	15.3	102.52	103.50	-15.3	7,201	-0.21%
2021/11/23	3.3	105.30	2.4	104.43	104.00	0.9	7,182	0.01%
2021/11/22	1	106.48	1.5	106.31	106.50	-0.5	7,119	-0.01%
2021/11/19	0	0.00	2	110.50	107.50	-2	7,089	-0.03%
2021/11/18	35	111.50	1	111.49	110.50	34	7,070	0.48%
2021/11/17	10	110.00	0	0.00	110.00	10	7,049	0.14%
2021/11/16	2	107.76	0.6	108.68	109.00	1.4	7,030	0.02%
2021/11/15	0.6	109.99	9.6	110.18	110.50	-9	7,020	-0.13%
2021/11/12	0.2	104.98	7	105.00	105.00	-6.8	6,951	-0.10%
2021/11/10	0	103.50	0	0.00	103.00	0	7,055	0.00%
2021/11/09	1	103.00	0.1	103.50	103.50	0.9	7,149	0.01%
2021/11/08	0.1	103.50	1	103.00	102.50	-0.9	7,157	-0.01%
2021/11/05	2	101.25	2	102.00	102.00	0	7,166	0.00%
2021/11/04	0	105.00	0	0.00	104.50	0	7,128	0.00%
2021/11/03	1.1	105.64	4	106.25	106.00	-2.9	7,109	-0.04%
2021/11/02	10.1	105.79	27.1	106.31	104.00	-17	7,065	-0.24%
2021/11/01	3.1	109.03	0	0.00	110.00	3.1	6,976	0.04%
2021/10/29	8	107.69	13	108.15	108.50	-5	6,886	-0.07%
2021/10/28	21.1	103.25	2	104.00	104.50	19.1	6,811	0.28%
2021/10/27	21	100.73	29.1	102.11	104.00	-8.1	6,774	-0.12%
2021/10/26	12	99.03	7	98.22	98.80	5	6,607	0.08%
2021/10/25	13.1	94.35	2	95.95	93.20	11.1	6,519	0.17%
2021/10/22	0	93.60	7	91.97	93.90	-7	6,455	-0.11%
2021/10/21	0	89.50	0	89.40	89.80	0	6,409	0.00%
2021/10/19	0	88.60	1	88.74	88.50	-1	6,448	-0.02%
2021/10/18	1	89.00	0.1	88.10	89.00	0.9	6,436	0.01%
2021/10/15	0	0.00	1.1	88.01	87.70	-1.1	6,418	-0.02%
2021/10/14	0	0.00	2.7	87.46	87.20	-2.7	6,434	-0.04%
2021/10/13	8	85.24	0	0.00	85.80	8	6,473	0.12%
2021/10/12	12	88.59	0	0.00	88.00	12	6,377	0.19%
2021/10/08	2	90.75	3	91.57	90.60	-1	6,330	-0.02%
2021/10/07	0	90.30	0	0.00	90.00	0	6,285	0.00%
2021/10/06	6	89.53	0	0.00	89.30	6	6,285	0.10%
2021/10/05	5	88.90	3.4	89.14	89.20	1.7	6,247	0.03%
2021/10/04	12	90.50	6.3	89.73	89.70	5.8	6,383	0.09%
2021/10/01	4.3	124.08	8.7	124.48	124.00	-4.4	6,331	-0.07%
2021/09/30	2.7	127.44	1.2	128.00	128.00	1.5	6,261	0.02%
2021/09/29	1.7	122.65	3	123.33	123.50	-1.3	6,174	-0.02%
2021/09/28	4	124.69	6.9	123.99	125.00	-2.9	6,113	-0.05%
2021/09/27	12	123.96	0	0.00	120.50	12	5,939	0.20%
2021/09/24	4	133.25	6	132.25	132.00	-2	5,575	-0.04%
2021/09/23	13.6	129.46	22.3	132.07	133.50	-8.7	5,454	-0.16%
2021/09/22	14	132.20	2	131.75	131.50	12	5,182	0.23%
2021/09/17	3.9	141.46	6.2	142.35	146.00	-2.3	4,843	-0.05%
2021/09/16	0	0.00	4.2	137.05	138.00	-4.2	4,705	-0.09%
2021/09/15	6.4	138.76	13.6	141.60	138.00	-7.2	4,610	-0.16%
2021/09/14	5	133.80	8.1	131.88	135.50	-3.1	4,370	-0.07%
2021/09/13	9.7	129.75	6.1	131.68	129.50	3.6	4,221	0.09%
2021/09/10	6	127.83	4.3	127.95	129.50	1.7	4,038	0.04%
2021/09/09	0.5	124.00	0.2	124.00	125.00	0.3	3,986	0.01%
2021/09/08	3	124.67	0.2	122.25	121.50	2.8	3,926	0.07%
2021/09/07	3.4	123.09	6.2	123.71	125.50	-2.8	3,840	-0.07%
2021/09/06	7.4	121.64	19	124.47	121.50	-11.6	3,781	-0.31%
2021/09/03	8.1	118.80	7.3	117.00	117.00	0.8	3,655	0.02%
2021/09/02	2.4	115.08	3	114.50	116.00	-0.6	3,598	-0.02%
2021/09/01	5.1	115.56	18.1	114.62	117.00	-13	3,509	-0.37%
2021/08/31	1.2	108.67	18.2	106.57	111.00	-17	3,391	-0.50%
2021/08/30	2	104.25	28	104.68	105.50	-26	3,298	-0.79%
2021/08/27	3	100.83	13	102.42	102.50	-10	3,244	-0.31%
2021/08/26	2	99.95	0	0.00	100.50	2	3,221	0.06%
2021/08/25	0	0.00	3	99.13	99.60	-3	3,237	-0.09%
2021/08/24	1	97.20	0	0.00	98.40	1	3,232	0.03%
2021/08/20	0	0.00	2.1	95.12	95.00	-2.1	3,223	-0.07%
2021/08/19	3	98.03	0.9	97.03	95.60	2.1	3,215	0.07%
2021/08/18	3	98.70	2	99.60	99.80	1	3,177	0.03%
2021/08/17	0	0.00	1	99.80	98.10	-1	3,157	-0.03%
2021/08/16	3	103.67	2	103.25	102.00	1	3,112	0.03%
2021/08/13	3	99.40	10.3	102.26	102.50	-7.3	3,082	-0.24%
2021/08/11	1	95.51	6	96.05	96.60	-5	3,004	-0.17%
2021/08/09	0	0.00	0.2	94.10	93.90	-0.2	3,103	0.00%
2021/08/05	5	94.60	0	0.00	93.80	5	3,263	0.15%
2021/08/04	1	95.90	0	0.00	95.30	1	3,365	0.03%
2021/08/03	1	95.20	0.1	95.80	95.60	0.9	3,470	0.03%
2021/08/02	2.6	98.00	15	97.90	98.00	-12.4	3,529	-0.35%
2021/07/30	1	97.80	0.3	98.21	98.00	0.7	3,496	0.02%
2021/07/29	1	98.80	1.2	98.51	98.70	-0.2	3,513	-0.01%
2021/07/28	5	96.24	1.6	98.14	96.60	3.4	3,538	0.10%
2021/07/27	17	98.92	4	99.48	99.00	13	3,565	0.36%
2021/07/26	7.3	103.35	1	106.00	103.00	6.3	3,548	0.18%
2021/07/23	1.3	100.12	11.1	101.27	102.00	-9.9	3,488	-0.28%
2021/07/22	0	0.00	1	98.80	98.10	-1	3,418	-0.03%
2021/07/21	1	98.30	0	0.00	97.60	1	3,421	0.03%
2021/07/20	1	97.90	0	0.00	97.80	1	3,494	0.03%
2021/07/19	2	98.60	2	99.45	98.20	0	3,473	0.00%
2021/07/16	0	0.00	0.1	97.35	98.00	-0.1	3,494	0.00%
2021/07/15	1.2	97.17	2	97.00	97.20	-0.9	3,513	-0.02%
2021/07/14	8	95.04	0	0.00	95.80	8	3,539	0.23%
2021/07/13	1	96.10	6.1	98.09	96.10	-5.1	3,629	-0.14%
2021/07/12	0.2	97.70	9	98.59	98.20	-8.8	3,627	-0.24%
2021/07/09	22.6	98.92	88.1	96.08	97.70	-65.5	3,592	-1.82%
2021/07/08	12.3	94.24	6	92.67	99.00	6.3	3,394	0.19%
2021/07/07	75	89.88	3	90.20	90.00	72	3,301	2.18%
2021/07/06	2	88.10	1.2	88.40	87.90	0.8	3,262	0.02%
2021/07/05	0	0.00	1	88.30	87.70	-1	3,278	-0.03%
2021/07/02	1	88.50	0	0.00	87.90	1	3,401	0.03%
2021/06/29	1	87.70	2	87.80	87.90	-1	3,493	-0.03%
2021/06/28	1	89.40	4	88.73	88.80	-3	3,503	-0.09%
2021/06/24	0	0.00	2	85.00	85.20	-2	3,737	-0.05%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/17	0	0.00	2	84.60	84.50	-2	4,042	-0.05%
2021/06/16	0	0.00	3	84.93	84.90	-3	4,174	-0.07%
2021/06/15	0	0.00	4	84.37	84.80	-4	4,225	-0.09%
2021/06/11	2	83.60	3	83.80	83.80	-1	4,265	-0.02%
2021/06/10	0	0.00	1	82.70	83.20	-1	4,306	-0.02%
2021/06/09	1	83.00	2	82.80	82.90	-1	4,341	-0.02%
2021/06/08	1	83.00	0	0.00	83.10	1	4,370	0.02%
2021/06/04	2	84.00	51	83.58	83.50	-49	4,489	-1.09%
2021/06/03	0	0.00	82.2	83.82	84.30	-82.2	4,557	-1.80%
2021/05/31	0	0.00	1.1	83.12	82.90	-1.1	4,651	-0.02%
2021/05/28	0.1	82.77	0	0.00	82.80	0.1	4,665	0.00%
2021/05/24	0	0.00	1	82.70	82.70	-1	4,794	-0.02%
2021/05/21	2	82.00	0.3	82.20	82.20	1.7	4,866	0.03%
2021/05/20	0	0.00	1	81.50	81.10	-1	4,900	-0.02%
2021/05/19	1	81.90	0	0.00	81.10	1	4,907	0.02%
2021/05/18	3.5	81.31	1	81.20	81.80	2.5	4,954	0.05%
2021/05/17	6	78.88	0	0.00	78.20	6	4,939	0.12%
2021/05/14	0	0.00	1	83.10	82.90	-1	4,847	-0.02%
2021/05/13	3	80.17	2	80.70	81.10	1	4,728	0.02%
2021/05/12	6	81.45	117	84.63	81.70	-111	4,657	-2.38%	大賣/鉅額交易
2021/05/11	0	0.00	2	89.15	86.50	-2	4,518	-0.04%
2021/05/10	0	0.00	9	87.44	88.80	-9	4,399	-0.20%
2021/05/06	10	85.57	1	86.00	84.80	9	4,320	0.21%
2021/05/05	0	0.00	1	84.60	84.90	-1	4,280	-0.02%
2021/05/03	0	0.00	2	86.05	85.50	-2	4,142	-0.05%
2021/04/29	10	86.02	6	85.42	85.20	4	4,102	0.10%
2021/04/28	0	0.00	1	86.20	86.20	-1	4,075	-0.02%
2021/04/26	5	87.10	1	85.60	86.80	4	4,042	0.10%
2021/04/23	0	0.00	1	83.80	83.90	-1	3,948	-0.03%
2021/04/22	2.5	84.68	5	83.30	82.80	-2.5	3,936	-0.06%
2021/04/21	0	0.00	3	83.57	83.90	-3	3,854	-0.08%
2021/04/20	7	83.27	7	83.10	83.40	0	3,839	0.00%
2021/04/19	116	82.70	1	82.30	82.30	115	3,822	3.01%	大買/鉅額交易
2021/04/16	1	80.00	0	0.00	80.40	1	3,714	0.03%
2021/04/15	0	0.00	0.5	79.80	80.20	-0.5	3,689	-0.01%
2021/04/13	1	79.97	3	80.13	79.20	-2	3,647	-0.05%
2021/04/09	5	79.00	10	78.40	78.60	-5	3,580	-0.14%
2021/04/08	1	79.00	1	78.00	79.00	0	3,552	0.00%
2021/04/07	0	0.00	0.1	79.10	79.20	-0.1	3,420	0.00%
2021/04/06	0	0.00	0.9	79.13	79.20	-0.9	3,404	-0.03%
2021/04/01	1.1	78.81	2	79.30	79.10	-0.9	3,361	-0.03%
2021/03/31	6	79.12	1	79.70	79.70	5	3,306	0.15%
2021/03/30	1	78.60	0	0.00	78.40	1	3,270	0.03%
2021/03/29	11.2	77.85	10	77.70	78.70	1.2	3,233	0.04%
2021/03/26	7	80.49	0.2	80.30	80.30	6.8	2,985	0.23%
2021/03/25	4	79.48	1	79.90	80.10	3	2,951	0.10%
2021/03/24	3	81.43	151.3	80.40	80.10	-148.3	2,915	-5.09%	大賣/鉅額交易
2021/03/23	16	83.21	0	0.00	83.40	16	2,719	0.59%
2021/03/22	0.1	82.10	0.6	81.10	82.50	-0.5	2,676	-0.02%
2021/03/19	1	80.00	2	82.00	80.10	-1	2,645	-0.04%
2021/03/18	0	0.00	0.1	82.90	82.50	-0.1	2,508	0.00%
2021/03/17	0.1	83.00	0	0.00	83.10	0.1	2,457	0.00%
2021/03/15	0	0.00	7.5	80.23	80.20	-7.5	2,389	-0.31%
2021/03/12	0.3	79.00	0	0.00	79.40	0.3	2,372	0.01%
2021/03/05	0	0.00	2	76.00	75.90	-2	2,178	-0.09%
2021/03/03	0	0.00	44	74.68	75.50	-44	2,149	-2.05%
2021/03/02	0	0.00	3	75.57	75.30	-3	2,122	-0.14%
2021/02/26	41	74.95	2	74.90	74.90	39	2,072	1.88%
2021/02/25	2	74.60	0	0.00	74.70	2	2,017	0.10%
2021/02/24	0	0.00	4	74.25	73.80	-4	2,009	-0.20%
2021/02/23	0	0.00	1	73.60	74.10	-1	1,964	-0.05%
2021/02/22	0	0.00	1	74.10	73.40	-1	1,876	-0.05%
2021/02/19	0	0.00	3	71.57	71.70	-3	1,822	-0.16%
2021/02/18	2	71.10	10.1	70.81	72.30	-8.1	1,823	-0.44%
2021/02/05	0	0.00	1.2	69.02	68.60	-1.2	1,793	-0.07%
2021/02/02	0.3	68.50	0	0.00	68.70	0.3	1,852	0.02%
2021/01/28	0.5	68.70	0	0.00	68.90	0.5	1,834	0.02%
2021/01/20	1	68.60	0.1	68.20	68.20	0.9	1,831	0.05%
2021/01/18	1	68.70	0	0.00	68.70	1	1,830	0.05%
2021/01/15	5	69.10	0.3	69.10	69.10	4.7	1,819	0.26%
2021/01/14	2	69.80	0	0.00	70.00	2	1,820	0.11%
2021/01/11	10	70.90	0	0.00	70.90	10	1,756	0.57%
2021/01/06	2	70.00	1	70.10	69.80	1	1,713	0.06%
2021/01/05	37	70.84	4	70.30	71.00	33	1,698	1.94%
2020/12/29	5	69.40	0	0.00	69.40	5	1,631	0.31%
2020/12/28	0	0.00	1	69.20	69.50	-1	1,621	-0.06%
2020/12/14	0	0.00	20	68.60	68.40	-20	1,519	-1.32%
2020/12/11	1	68.70	3	69.40	68.70	-2	1,515	-0.13%
2020/12/10	0	0.00	4	69.23	69.10	-4	1,500	-0.27%
2020/12/09	0	0.00	1	69.30	69.30	-1	1,487	-0.07%
2020/12/08	0	0.00	2	70.45	69.90	-2	1,466	-0.14%
2020/12/07	1	70.90	0	0.00	70.40	1	1,441	0.07%
2020/12/03	10	70.10	0	0.00	70.50	10	1,393	0.72%
2020/12/02	5	70.10	0	0.00	69.80	5	1,377	0.36%
2020/12/01	22	70.00	2	69.90	69.80	20	1,364	1.47%
2020/11/30	21	69.97	0	0.00	69.60	21	1,362	1.54%
2020/11/27	6	69.20	0	0.00	69.10	6	1,328	0.45%
2020/11/25	0	0.00	7	69.27	68.90	-7	1,398	-0.50%
2020/11/23	0	0.00	5	69.06	69.00	-5	1,513	-0.33%
2020/11/20	0	0.00	4	69.10	68.80	-4	1,524	-0.26%
2020/11/19	4	69.03	0	0.00	69.00	4	1,561	0.26%
2020/11/18	0	0.00	4	69.33	69.30	-4	1,553	-0.26%
2020/11/17	0	0.00	13	69.42	69.30	-13	1,533	-0.85%
2020/11/16	7	68.91	4	69.25	68.60	3	1,553	0.19%
2020/11/13	2	68.60	3	68.60	68.60	-1	1,542	-0.06%
2020/11/11	1	68.00	3.3	67.98	68.00	-2.3	1,509	-0.15%
2020/11/10	0.3	67.30	5	67.38	67.30	-4.8	1,546	-0.31%
2020/11/03	0	0.00	1	66.70	66.60	-1	1,607	-0.06%
2020/11/02	0	0.00	2	66.30	66.50	-2	1,619	-0.12%
2020/10/30	5	67.00	0	66.90	66.20	5	1,629	0.31%
2020/10/29	4	66.52	2	66.55	66.60	2	1,628	0.12%
2020/10/27	1	66.90	2	67.00	66.80	-1	1,618	-0.06%
2020/10/21	4	65.75	0	0.00	65.80	4	1,653	0.24%
2020/10/20	5	65.20	0	0.00	65.20	5	1,676	0.30%
2020/10/19	5	65.58	0	0.00	65.40	5	1,702	0.29%
2020/10/08	0	0.00	5	64.90	65.20	-5	2,046	-0.24%
2020/09/30	5	64.90	0	0.00	64.70	5	2,272	0.22%
2020/09/29	3	65.00	0	0.00	64.80	3	2,299	0.13%
2020/09/25	10	64.10	0	0.00	64.60	10	2,370	0.42%
2020/09/23	0	0.00	5	65.40	65.30	-5	2,427	-0.21%
2020/09/22	1	66.00	6	65.98	65.80	-5	2,459	-0.20%
2020/09/21	0	0.00	0.5	66.50	66.50	-0.5	2,489	-0.02%
2020/09/18	0	0.00	1.3	66.42	66.50	-1.3	2,510	-0.05%
2020/09/14	6	66.97	0	0.00	66.80	6	2,611	0.23%
2020/09/11	3	67.20	1	66.80	66.80	2	2,624	0.08%
2020/09/09	1	67.20	0	0.00	67.60	1	2,669	0.04%
2020/09/08	3	67.50	2	67.50	67.30	1	2,694	0.04%
2020/09/04	0	0.00	2	66.90	67.20	-2	2,798	-0.07%
2020/09/03	0	0.00	0.2	67.60	67.60	-0.2	2,846	-0.01%
2020/09/02	1	67.50	1	67.80	67.50	0	2,887	0.00%
2020/09/01	2	68.75	3	68.70	68.30	-1	2,925	-0.03%
2020/08/31	5	69.94	3	69.50	69.60	2	2,939	0.07%
2020/08/28	10	68.38	4	69.13	68.90	6	2,921	0.21%
2020/08/26	4	67.05	0	0.00	66.80	4	2,906	0.14%
2020/08/21	0	0.00	4	64.70	64.70	-4	3,630	-0.11%
2020/08/20	20	65.43	28	64.23	64.10	-8	3,668	-0.22%
2020/08/19	5	66.00	5	66.40	66.10	0	3,642	0.00%
2020/08/18	3	65.70	0	0.00	65.50	3	3,597	0.08%
2020/08/13	1	67.10	5	66.90	67.20	-4	3,576	-0.11%
2020/08/12	4	66.40	4	66.70	67.00	0	3,596	0.00%
2020/08/11	0	0.00	5	66.20	66.40	-5	3,598	-0.14%
2020/07/29	5	64.50	0	0.00	64.30	5	3,723	0.13%
2020/07/23	5	65.10	0	0.00	65.00	5	3,733	0.13%
2020/07/20	0	0.00	4	65.15	65.20	-4	3,693	-0.11%
2020/07/17	0	0.00	1	65.30	65.30	-1	3,679	-0.03%
2020/07/16	0	0.00	6	66.55	66.10	-6	3,652	-0.16%
2020/07/15	5	71.52	0	0.00	71.40	5	3,554	0.14%
2020/07/14	1	71.30	2	71.40	71.30	-1	3,480	-0.03%
2020/07/13	18	71.97	0	0.00	71.80	18	3,426	0.53%
2020/07/10	3	71.30	7	71.30	71.10	-4	3,372	-0.12%
2020/07/09	2	72.00	1	72.00	71.90	1	3,340	0.03%
2020/07/08	20	71.80	21	71.90	71.90	-1	3,314	-0.03%
2020/07/06	1	72.00	0	0.00	72.00	1	3,271	0.03%
2020/07/03	0	0.00	2	72.15	71.90	-2	3,245	-0.06%
2020/07/02	5	72.04	5	72.00	72.40	0	3,233	0.00%
2020/07/01	91	71.77	1	71.90	71.70	90	3,203	2.81%
2020/06/30	71	69.86	5	70.50	70.80	66	3,182	2.07%
2020/06/29	20	69.20	0	0.00	69.40	20	3,209	0.62%
2020/06/23	0	0.00	1	68.70	69.00	-1	3,176	-0.03%
2020/06/22	5	68.50	0	0.00	68.60	5	3,174	0.16%
2020/06/19	2	69.20	0	0.00	68.90	2	3,158	0.06%
2020/06/17	5	69.10	0	0.00	69.40	5	3,156	0.16%
2020/06/16	1	69.30	0	0.00	69.10	1	3,164	0.03%
2020/06/15	5	68.70	0	0.00	68.60	5	3,222	0.16%
2020/06/12	0	0.00	2	68.30	69.00	-2	3,255	-0.06%
2020/06/11	12	69.10	10	69.90	68.80	2	3,240	0.06%
2020/06/10	1	70.00	1	69.80	70.60	0	3,222	0.00%
2020/06/09	1	69.40	0	0.00	69.20	1	3,234	0.03%
2020/06/08	0	0.00	6	69.37	69.80	-6	3,237	-0.19%
2020/06/05	6	68.45	0	0.00	68.30	6	3,195	0.19%
2020/06/03	3	68.60	2	68.55	68.40	1	3,176	0.03%
2020/06/02	4	67.10	2	67.50	67.40	2	3,102	0.06%
2020/06/01	14	66.81	7.4	66.78	66.90	6.7	3,078	0.22%
2020/05/29	19	67.14	0	0.00	65.30	19	2,978	0.64%
2020/05/28	0	0.00	5	69.32	68.00	-5	2,349	-0.21%
2020/05/27	3	68.70	59	68.71	69.00	-56	2,332	-2.40%
2020/05/25	2	67.30	0	0.00	67.50	2	2,294	0.09%
2020/05/21	0	0.00	2	68.10	68.20	-2	2,275	-0.09%
2020/05/15	31	67.33	10	67.10	67.00	21	2,202	0.95%
2020/05/14	11	66.49	0	0.00	66.10	11	2,153	0.51%
2020/05/13	12	66.58	0	0.00	67.00	12	2,125	0.56%
2020/05/12	20	66.90	0	0.00	66.90	20	2,100	0.95%
2020/05/07	0	0.00	3	67.40	67.60	-3	2,042	-0.15%
2020/05/04	10	67.05	0	0.00	67.00	10	2,060	0.49%
2020/04/30	0	0.00	6	67.78	68.50	-6	2,043	-0.29%
2020/04/28	3	67.20	0	0.00	67.10	3	2,029	0.15%
2020/04/27	0	0.00	1	66.80	66.80	-1	2,069	-0.05%
2020/04/24	2	66.30	0	0.00	66.30	2	2,063	0.10%
2020/04/21	2	66.05	0	0.00	65.90	2	2,063	0.10%
2020/04/20	0	0.00	10	66.50	66.80	-10	2,036	-0.49%
2020/04/17	7	66.90	22	66.71	66.40	-15	2,012	-0.75%
2020/04/15	23	68.30	0	0.00	68.00	23	1,936	1.19%
2020/04/13	10	67.65	0	0.00	67.50	10	1,914	0.52%
2020/04/10	0	0.00	1	68.00	68.00	-1	1,926	-0.05%
2020/04/07	5	68.50	0	0.00	67.90	5	1,905	0.26%
2020/04/06	5	68.80	1	68.70	68.90	4	1,887	0.21%
2020/03/31	1	70.10	10	70.00	69.40	-9	1,838	-0.49%
2020/03/30	0	0.00	1	66.70	68.20	-1	1,771	-0.06%
2020/03/27	0	0.00	4	68.35	67.80	-4	1,787	-0.22%
2020/03/24	1	66.00	1	66.00	65.80	0	1,801	0.00%
2020/03/20	1	64.90	1	64.90	64.90	0	1,779	0.00%
2020/03/19	0	0.00	2	61.50	61.20	-2	1,767	-0.11%
2020/03/18	3	63.90	1	66.00	64.40	2	1,699	0.12%
2020/03/16	0	0.00	1	65.40	65.40	-1	1,636	-0.06%
2020/03/13	0	0.00	1	62.80	66.10	-1	1,603	-0.06%
2020/03/12	5	66.42	3	67.30	66.10	2	1,541	0.13%
2020/03/11	0	0.00	2	69.10	68.30	-2	1,494	-0.13%
2020/03/10	0	0.00	2	68.10	68.90	-2	1,486	-0.13%
2020/03/09	4	67.78	0	0.00	67.70	4	1,484	0.27%
2020/03/06	1	68.60	0	0.00	68.50	1	1,446	0.07%
2020/03/03	0	0.00	2	69.30	68.70	-2	1,489	-0.13%
2020/03/02	1	67.70	1	68.50	68.50	0	1,491	0.00%
2020/02/25	1	67.80	1	67.40	67.60	0	1,497	0.00%
2020/02/24	0	0.00	2	67.75	67.90	-2	1,507	-0.13%
2020/02/21	1	68.50	0	0.00	68.20	1	1,515	0.07%
2020/02/19	1	69.30	1.5	68.65	69.30	-0.5	1,548	-0.04%
2020/02/14	0	0.00	6	67.90	67.90	-6	1,775	-0.34%
2020/02/12	1	67.80	0	0.00	67.80	1	1,785	0.06%
2020/02/10	2	67.40	1	67.60	67.30	1	1,821	0.05%
2020/02/07	0	0.00	5	67.50	67.20	-5	1,828	-0.27%
2020/02/06	0	0.00	1	68.00	67.90	-1	1,836	-0.05%
2020/02/05	1	67.20	0	0.00	67.40	1	1,822	0.05%
2020/02/03	0	0.00	5	66.90	66.80	-5	1,806	-0.28%
2020/01/31	0	0.00	10	68.50	68.10	-10	1,798	-0.56%
2020/01/30	4	68.65	0	0.00	68.00	4	1,795	0.22%
2020/01/20	0	0.00	10	72.20	72.10	-10	1,750	-0.57%
2020/01/17	1	71.90	0	0.00	71.60	1	1,762	0.06%
2020/01/08	1	71.60	5	71.70	71.30	-4	1,985	-0.20%
2020/01/06	0	0.00	1	72.00	72.00	-1	1,999	-0.05%
2020/01/03	11	73.40	11	73.50	72.70	0	1,997	0.00%
2020/01/02	2	73.50	1	73.50	73.40	1	2,010	0.05%
2019/12/31	1	73.70	0	0.00	73.50	1	2,025	0.05%
2019/12/30	7	73.80	2	74.05	73.70	5	2,025	0.25%
2019/12/25	0	0.00	1	73.70	73.70	-1	2,029	-0.05%
2019/12/23	1	72.60	0	0.00	72.60	1	2,036	0.05%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/18	0	0.00	0.7	73.60	73.60	-0.7	1,986	-0.03%
2019/12/16	1	74.40	1.8	74.57	74.40	-0.8	2,026	-0.04%
2019/12/13	1	73.50	0	0.00	73.40	1	2,019	0.05%
2019/12/12	0	0.00	20	73.90	74.00	-20	2,010	-0.99%
2019/12/09	2	74.15	0	0.00	74.00	2	1,999	0.10%
2019/12/06	3	74.27	0	0.00	74.20	3	1,990	0.15%
2019/12/04	4	74.43	0	0.00	74.30	4	1,988	0.20%
2019/12/03	4	75.10	0	0.00	75.10	4	1,971	0.20%
2019/12/02	1	75.60	0	0.00	75.30	1	1,967	0.05%
2019/11/29	1	76.00	36	76.36	75.70	-35	1,962	-1.78%
2019/11/28	7	77.36	0	0.00	77.00	7	1,952	0.36%
2019/11/27	4	76.55	3	76.80	76.90	1	1,964	0.05%
2019/11/26	0	0.00	4	76.60	76.20	-4	1,970	-0.20%
2019/11/25	1	75.30	0	0.00	76.00	1	1,946	0.05%
2019/11/22	2.8	76.11	0	0.00	76.00	2.8	1,977	0.14%
2019/11/19	1	77.30	0	0.00	77.30	1	2,020	0.05%
2019/11/18	3	76.77	0	0.00	76.90	3	2,006	0.15%
2019/11/15	1	77.10	21	77.61	77.20	-20	2,017	-0.99%
2019/11/14	58	77.43	5	77.58	77.00	53	2,000	2.65%
2019/11/13	2	73.25	4	73.48	73.00	-2	1,855	-0.11%
2019/11/07	2	75.20	38	75.16	75.20	-36	2,000	-1.80%
2019/11/06	3	74.37	1	74.50	74.30	2	1,981	0.10%
2019/11/04	0	0.00	4	73.50	73.90	-4	1,986	-0.20%
2019/11/01	2	72.95	0	73.00	73.10	2	2,007	0.10%
2019/10/31	4	73.70	5	73.70	73.20	-1	2,030	-0.05%
2019/10/28	0	0.00	10	73.10	72.80	-10	1,998	-0.50%
2019/10/25	2	73.40	0	0.00	73.40	2	1,981	0.10%
2019/10/24	1	73.60	12	73.82	74.00	-11	1,968	-0.56%
2019/10/23	35	74.09	2	73.40	73.30	33	1,945	1.70%
2019/10/22	0	0.00	20	73.18	72.50	-20	1,903	-1.05%
2019/10/18	3	72.50	0	0.00	72.60	3	1,856	0.16%
2019/10/17	4	72.30	0	0.00	72.60	4	1,835	0.22%
2019/10/16	3	70.70	6	71.00	70.70	-3	1,772	-0.17%
2019/10/15	2	70.10	1	70.10	70.40	1	1,768	0.06%
2019/10/14	3	69.37	2	69.35	69.20	1	1,777	0.06%
2019/10/09	3	69.57	5	69.90	69.60	-2	1,771	-0.11%
2019/10/08	6	69.20	0	0.00	69.90	6	1,771	0.34%
2019/10/07	0	0.00	1	68.90	68.40	-1	1,752	-0.06%
2019/10/02	3	68.50	0	0.00	68.40	3	1,776	0.17%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/24	1	68.30	0	0.00	68.10	1	1,866	0.05%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	4	68.80	0	0.00	68.30	4	1,866	0.21%
2019/09/19	5	69.90	0	0.00	69.50	5	1,862	0.27%
2019/09/18	0	0.00	2	70.60	70.70	-2	1,943	-0.10%
2019/09/17	10	71.50	1	71.50	71.50	9	2,027	0.44%
2019/09/11	15	70.87	0	0.00	70.40	15	2,188	0.69%
2019/09/10	0	0.00	2	69.90	70.00	-2	2,184	-0.09%
2019/09/09	25	70.22	0	0.00	70.00	25	2,202	1.13%
2019/09/04	0	0.00	1	70.60	70.90	-1	2,213	-0.05%
2019/09/02	0	0.00	1	70.30	71.20	-1	2,237	-0.04%
2019/08/30	1	70.40	0	0.00	69.70	1	2,226	0.04%
2019/08/28	0	0.00	1	70.50	69.80	-1	2,198	-0.05%
2019/08/23	2	70.70	0	0.00	70.80	2	2,132	0.09%
2019/08/22	2	70.60	0	0.00	70.80	2	2,125	0.09%
2019/08/21	1	68.70	1	68.80	68.90	0	2,152	0.00%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/16	2	68.90	2	69.25	68.80	0	2,095	0.00%
2019/08/15	13	68.73	1	69.50	69.10	12	2,065	0.58%
2019/08/14	3	66.80	2	66.45	67.20	1	1,977	0.05%
2019/08/08	1	63.00	0	0.00	63.00	1	1,934	0.05%
2019/08/07	1	62.50	0	0.00	62.30	1	1,933	0.05%
2019/08/02	1	64.90	0	0.00	64.90	1	1,912	0.05%
2019/07/24	0	0.00	9	66.80	66.50	-9	1,930	-0.47%
2019/07/23	0	0.00	2	67.15	67.00	-2	1,928	-0.10%
2019/07/18	1	67.40	10	67.50	67.40	-9	1,958	-0.46%
2019/07/09	0	0.00	10	69.10	68.60	-10	1,940	-0.52%
2019/07/08	0	0.00	29	69.80	69.10	-29	1,950	-1.49%
2019/07/05	0	0.00	2	71.15	70.50	-2	1,928	-0.10%
2019/07/04	5	74.90	3	75.63	76.00	2	1,898	0.11%
2019/07/03	0	0.00	0.6	74.70	74.60	-0.6	1,864	-0.03%
2019/07/02	34	75.01	0	0.00	74.80	34	1,871	1.82%
2019/07/01	3	75.37	0	0.00	75.20	3	1,864	0.16%
2019/06/28	5	75.70	3	76.10	75.50	2	1,854	0.11%
2019/06/26	1	76.40	0	0.00	75.80	1	1,874	0.05%
2019/06/25	2	76.25	0	0.00	78.00	2	1,855	0.11%
2019/06/24	1	77.30	3	78.27	78.00	-2	1,752	-0.11%
2019/06/21	2	76.60	2	76.50	76.50	0	1,653	0.00%
2019/06/20	1	75.60	1	76.00	75.80	0	1,557	0.00%
2019/06/19	0	0.00	1	74.10	74.90	-1	1,526	-0.07%
2019/06/13	6	70.40	16	70.89	70.60	-10	1,418	-0.70%
2019/06/12	1	71.80	0	0.00	71.60	1	1,407	0.07%
2019/06/10	17	69.34	0	0.00	69.40	17	1,366	1.24%
2019/06/03	0	0.00	1	69.20	69.00	-1	1,318	-0.08%
2019/05/30	1	68.90	0	0.00	68.90	1	1,293	0.08%
2019/05/24	0	0.00	10	69.00	68.70	-10	1,229	-0.81%
2019/05/22	2	69.55	0	0.00	69.40	2	1,231	0.16%
2019/05/15	29	71.48	1	71.50	71.50	28	1,169	2.39%
2019/05/14	2	70.75	0	0.00	70.70	2	1,159	0.17%
2019/05/09	0	0.00	40	70.13	70.00	-40	1,141	-3.51%
2019/05/07	2	73.00	0	0.00	72.80	2	1,103	0.18%
2019/05/06	0	0.00	6	72.80	72.80	-6	1,105	-0.54%
2019/05/03	0	0.00	4	74.20	74.20	-4	1,094	-0.37%
2019/04/25	0	0.00	10	75.00	75.10	-10	1,039	-0.96%
2019/04/24	0	0.00	10	76.00	75.70	-10	1,022	-0.98%
2019/04/23	0	0.00	10	75.90	75.80	-10	1,022	-0.98%
2019/04/22	0	0.00	27	76.46	76.20	-27	1,018	-2.65%
2019/04/18	2	75.95	0	0.00	75.40	2	1,043	0.19%
2019/04/16	1	76.70	0.6	77.20	77.20	0.4	1,024	0.04%
2019/04/15	1	77.70	0	0.00	77.70	1	1,006	0.10%
2019/04/12	1	78.10	0	0.00	78.10	1	994	0.10%
2019/04/02	2	79.20	0	0.00	78.70	2	914	0.22%
2019/03/29	1	80.80	2	80.40	80.90	-1	888	-0.11%
2019/03/28	1	78.30	0	0.00	77.70	1	874	0.11%
2019/03/27	1.4	79.40	0	0.00	79.30	1.4	873	0.16%
2019/03/25	1	80.20	0	0.00	80.60	1	874	0.11%
2019/03/22	6	81.08	0	0.00	81.20	6	872	0.69%
2019/03/15	0	0.00	4	82.10	81.70	-4	929	-0.43%
2019/03/14	0	0.00	0	80.70	81.00	0	945	0.00%
2019/03/12	1	80.50	0	0.00	80.40	1	979	0.10%
2019/03/11	4	79.55	0	0.00	79.40	4	999	0.40%
2019/03/06	2	81.90	0	0.00	81.90	2	1,135	0.18%
2019/03/05	3	81.20	0	0.00	81.10	3	1,138	0.26%
2019/03/04	2	81.15	0	0.00	81.50	2	1,140	0.18%
2019/02/27	1	82.50	0	0.00	81.40	1	1,139	0.09%
2019/02/21	1	82.50	1	83.30	82.60	0	1,120	0.00%
2019/02/13	1	81.50	1	81.40	81.20	0	1,173	0.00%
2019/02/12	0	0.00	7	81.94	81.60	-7	1,171	-0.60%
2019/02/11	1	82.60	5	82.28	81.80	-4	1,183	-0.34%
2019/01/30	1	81.60	0	0.00	82.00	1	1,188	0.08%
2019/01/28	1	81.90	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	2	82.95	82.50	-2	1,217	-0.16%
2019/01/23	0	0.00	1	81.90	81.80	-1	1,265	-0.08%
2019/01/21	1	81.10	0	0.00	81.70	1	1,361	0.07%
2019/01/16	0	0.00	0.7	81.80	82.00	-0.7	1,505	-0.04%
2019/01/15	0	0.00	10	82.40	82.10	-10	1,562	-0.64%
2019/01/14	1	80.80	0	0.00	81.00	1	1,637	0.06%
2019/01/11	0	0.00	1	82.50	82.20	-1	1,653	-0.06%
2019/01/08	1	78.40	0.2	78.50	78.40	0.8	1,711	0.05%
2019/01/04	1	76.70	0	0.00	77.80	1	1,769	0.06%
2019/01/02	1	77.50	0	0.00	77.70	1	1,836	0.05%
2018/12/25	1	78.10	0	0.00	78.20	1	2,005	0.05%
2018/12/24	2	79.80	0	0.00	79.50	2	2,026	0.10%
2018/12/21	15	79.63	0	0.00	80.20	15	2,079	0.72%
2018/12/20	10	82.79	0	0.00	80.80	10	2,071	0.48%
2018/12/13	3	84.40	0	0.00	84.30	3	2,304	0.13%
2018/12/10	2	84.40	0	0.00	84.30	2	2,431	0.08%
2018/12/07	4	85.65	0	0.00	85.30	4	2,425	0.16%
2018/12/04	0	0.00	1	89.90	88.50	-1	2,471	-0.04%
2018/12/03	11	88.95	0	0.00	87.70	11	2,499	0.44%
2018/11/29	0	0.00	0.6	84.50	85.00	-0.6	2,495	-0.02%
2018/11/23	0	0.00	20	81.20	81.20	-20	2,649	-0.75%
2018/11/22	0	0.00	10	83.08	82.30	-10	2,676	-0.37%
2018/11/13	0	0.00	1	79.00	80.00	-1	3,057	-0.03%
2018/11/09	2	78.60	2	78.20	78.20	0	3,140	0.00%
2018/11/06	0	0.00	1	76.50	76.50	-1	3,214	-0.03%
2018/11/05	1	77.90	0	0.00	77.80	1	3,252	0.03%
2018/11/02	1	77.40	1	77.30	78.90	0	3,282	0.00%
2018/11/01	1	76.80	0	0.00	77.10	1	3,374	0.03%
2018/10/31	2	75.40	1	76.20	77.50	1	3,501	0.03%
2018/10/30	0	0.00	3	74.70	75.60	-3	3,524	-0.09%
2018/10/29	3	76.17	0	0.00	76.10	3	3,537	0.08%
2018/10/17	0	0.00	1	54.70	54.70	-1	3,529	-0.03%
2018/10/16	1	54.10	16	53.71	54.10	-15	3,495	-0.43%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/12	4	53.95	1	54.20	55.20	3	3,445	0.09%
2018/10/11	10	55.04	1	55.20	54.00	9	3,437	0.26%
2018/10/08	17	59.14	2	59.10	59.00	15	3,388	0.44%
2018/10/05	1	60.70	1	60.70	59.70	0	3,387	0.00%
2018/10/04	1	61.00	0.1	61.10	61.30	0.9	3,380	0.03%
2018/10/01	5	61.30	10	60.70	61.40	-5	3,371	-0.15%
2018/09/27	8	60.48	0	0.00	60.00	8	3,393	0.24%
2018/09/26	1	59.70	0	0.00	59.90	1	3,360	0.03%
2018/09/25	2	60.00	0	0.00	60.00	2	3,374	0.06%
2018/09/21	10	57.75	0	0.00	58.80	10	3,340	0.30%
2018/09/20	2	57.25	1	56.70	56.70	1	3,354	0.03%
2018/09/19	2	57.40	0	0.00	57.50	2	3,368	0.06%
2018/09/18	0	0.00	1	58.10	57.70	-1	3,390	-0.03%
2018/09/14	1	57.60	0	0.00	58.10	1	3,439	0.03%
2018/09/13	3	57.50	3	57.40	57.50	0	3,451	0.00%
2018/09/10	0	0.00	1	55.50	55.90	-1	3,460	-0.03%
2018/09/05	0	0.00	10	60.28	59.30	-10	3,500	-0.29%
2018/09/04	2	61.50	0	0.00	61.50	2	3,525	0.06%
2018/09/03	0	0.00	2	62.20	61.60	-2	3,551	-0.06%
2018/08/31	0	0.00	10	62.70	63.00	-10	3,564	-0.28%
2018/08/30	0	0.00	2	62.50	62.80	-2	3,573	-0.06%
2018/08/29	20	62.00	0	0.00	62.00	20	3,583	0.56%
2018/08/22	0	0.00	10	62.80	62.80	-10	3,725	-0.27%
2018/08/21	1	62.00	1	62.00	62.00	0	3,709	0.00%
2018/08/17	9	63.24	5	63.00	63.00	4	3,793	0.11%
2018/08/16	0	0.00	4	62.80	62.90	-4	3,766	-0.11%
2018/08/15	26	62.70	22	63.07	62.50	4	3,706	0.11%
2018/08/08	2	61.20	1	61.60	61.80	1	3,881	0.03%
2018/08/02	0	0.00	2	59.10	58.70	-2	3,914	-0.05%
2018/08/01	1	59.40	21	59.21	59.40	-20	3,903	-0.51%
2018/07/31	0	0.00	0	58.60	58.60	0	3,883	0.00%
2018/07/27	6	62.02	0	0.00	62.00	6	3,790	0.16%
2018/07/26	15	61.94	0	0.00	62.00	15	3,688	0.41%
2018/07/24	0	0.00	1	61.10	62.00	-1	3,654	-0.03%
2018/07/19	0	0.00	9	62.60	62.20	-9	3,682	-0.24%
2018/07/17	0	0.00	21	62.90	62.70	-21	3,685	-0.57%
2018/07/10	1	61.30	1	61.70	61.10	0	3,797	0.00%
2018/07/06	0	0.00	2	59.00	59.90	-2	3,900	-0.05%
2018/07/03	2	60.70	2	61.40	60.70	0	4,130	0.00%
2018/06/27	6	61.67	0	0.00	60.70	6	4,216	0.14%
2018/06/26	1	61.90	5	62.10	61.60	-4	4,252	-0.09%
2018/06/22	0	0.00	1	63.00	63.00	-1	4,742	-0.02%
2018/06/20	11	62.36	11	62.96	62.40	0	4,985	0.00%
2018/06/19	3	62.73	2	63.40	62.80	1	5,034	0.02%
2018/06/15	0	0.00	9	63.02	63.20	-9	5,142	-0.18%
2018/06/14	2	61.70	2	62.30	62.20	0	5,170	0.00%
2018/06/13	4	62.40	0	0.00	62.10	4	5,182	0.08%
2018/06/12	2	63.30	0	0.00	62.70	2	5,278	0.04%
2018/06/11	1	64.40	0	0.00	64.50	1	5,338	0.02%
2018/06/07	7	64.56	2	64.45	64.60	5	5,425	0.09%
2018/06/06	0	0.00	1	64.70	65.00	-1	5,485	-0.02%
2018/05/30	1	61.50	1	61.60	61.40	0	5,995	0.00%
2018/05/29	0	0.00	1	62.60	62.70	-1	6,012	-0.02%
2018/05/28	1	62.30	0	0.00	62.70	1	6,088	0.02%
2018/05/25	0	0.00	12	62.62	62.70	-12	6,103	-0.20%
2018/05/23	2	61.40	6	61.90	61.20	-4	6,142	-0.07%
2018/05/22	2	61.50	2	61.70	61.90	0	6,171	0.00%
2018/05/21	1	60.00	2	61.80	62.00	-1	6,146	-0.02%
2018/05/18	0	0.00	1	59.50	59.60	-1	6,028	-0.02%
2018/05/16	2	59.90	21	60.01	60.00	-19	6,008	-0.32%
2018/05/15	1	58.70	0	0.00	58.60	1	5,886	0.02%
2018/05/14	5	58.78	0	0.00	59.00	5	6,001	0.08%
2018/05/11	0	0.00	2	58.10	58.20	-2	5,942	-0.03%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/05/03	1	57.60	2	57.95	57.60	-1	5,916	-0.02%
2018/05/02	0	0.00	4	58.48	58.80	-4	5,917	-0.07%
2018/04/30	1	57.00	0	0.00	57.70	1	5,881	0.02%
2018/04/26	4	58.08	0	0.00	57.80	4	5,882	0.07%
2018/04/24	0	0.00	3	57.10	58.20	-3	5,892	-0.05%
2018/04/23	3	58.30	2	58.20	58.10	1	5,918	0.02%
2018/04/20	0	0.00	1	58.30	58.10	-1	5,971	-0.02%
2018/04/18	0	0.00	1	58.10	58.10	-1	5,973	-0.02%
2018/04/17	1	57.30	2	58.10	56.80	-1	6,013	-0.02%
2018/04/16	0	0.00	9	59.11	58.80	-9	5,966	-0.15%
2018/04/13	0	0.00	3	59.00	58.60	-3	5,943	-0.05%
2018/04/12	2	58.20	4	58.50	58.60	-2	5,904	-0.03%
2018/04/11	0	0.00	20	58.20	58.10	-20	5,899	-0.34%
2018/04/10	0	0.00	8	58.50	58.50	-8	5,854	-0.14%
2018/04/09	0	0.00	2	57.65	58.50	-2	5,787	-0.03%
2018/04/03	1	55.60	0	0.00	56.70	1	5,628	0.02%
2018/03/30	1	55.90	0	0.00	56.40	1	5,566	0.02%
2018/03/29	2	56.90	0	0.00	56.30	2	5,495	0.04%
2018/03/28	3	56.50	9	56.40	57.00	-6	5,485	-0.11%
2018/03/27	40	58.90	22	58.28	57.00	18	5,392	0.33%
2018/03/26	3	58.00	4	58.43	58.00	-1	4,942	-0.02%
2018/03/23	16	57.52	9	58.18	58.90	7	4,854	0.14%
2018/03/22	18	57.68	28.1	58.55	57.50	-10.1	4,639	-0.22%
2018/03/21	2	59.20	11	59.31	59.10	-9	4,534	-0.20%
2018/03/20	4	58.10	0	0.00	58.10	4	4,400	0.09%
2018/03/19	6	57.92	2	57.90	58.00	4	4,319	0.09%
2018/03/16	7	57.06	7	56.87	57.00	0	4,292	0.00%
2018/03/15	2	56.70	19	56.93	57.40	-17	4,157	-0.41%
2018/03/14	7	55.80	14	55.53	55.60	-7	4,021	-0.17%
2018/03/13	0	0.00	7	55.30	55.50	-7	3,960	-0.18%
2018/03/12	8	55.39	18	55.34	55.40	-10	3,927	-0.25%
2018/03/09	12	54.38	22	54.39	54.20	-10	3,880	-0.26%
2018/03/08	15	55.08	6	54.82	54.70	9	3,864	0.23%
2018/03/07	20	54.09	68	54.15	55.30	-48	3,723	-1.29%
2018/03/05	3	51.97	0	0.00	51.90	3	3,440	0.09%
2018/03/02	3	51.43	9	51.46	51.40	-6	3,274	-0.18%
2018/03/01	4	51.35	0	0.00	51.90	4	3,230	0.12%
2018/02/27	7	51.61	1	51.60	51.30	6	3,205	0.19%
2018/02/26	3	51.97	4	51.90	52.00	-1	3,204	-0.03%
2018/02/23	15	51.19	1	51.20	50.70	14	3,190	0.44%
2018/02/22	10	49.49	8	50.86	50.80	2	3,327	0.06%
2018/02/21	1	49.30	0	0.00	49.30	1	3,556	0.03%
2018/02/12	2	47.63	0	0.00	47.60	2	4,078	0.05%
2018/02/09	1	46.95	0	0.00	47.65	1	4,123	0.02%
2018/02/06	1	48.85	3	49.45	47.30	-2	4,428	-0.05%
2018/02/05	4	50.13	6	49.88	50.50	-2	4,549	-0.04%
2018/02/02	1	51.10	5	51.00	51.00	-4	4,559	-0.09%
2018/02/01	1	51.50	1	51.60	51.40	0	4,662	0.00%
2018/01/31	3	51.07	0	0.00	51.50	3	4,921	0.06%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/26	2	52.60	0	0.00	52.60	2	5,004	0.04%
2018/01/25	1.1	52.24	1	52.80	52.80	0.1	4,987	0.00%
2018/01/23	3	52.10	0	0.00	51.90	3	5,006	0.06%
2018/01/22	1	52.30	10	52.40	52.60	-9	5,025	-0.18%
2018/01/19	3	52.80	0	0.00	52.70	3	5,106	0.06%
2018/01/18	3	53.10	1	53.20	53.00	2	5,075	0.04%
2018/01/17	14	53.25	3	52.60	53.10	11	5,056	0.22%
2018/01/16	5	53.30	6.3	52.76	53.40	-1.3	5,001	-0.03%
2018/01/15	9	52.59	2	52.60	52.50	7	4,965	0.14%
2018/01/12	5	52.20	0	0.00	52.10	5	4,958	0.10%
2018/01/11	3	52.33	4	52.20	52.00	-1	4,944	-0.02%
2018/01/10	2	51.50	0	0.00	51.50	2	4,850	0.04%
2018/01/09	0	0.00	2	51.40	51.50	-2	4,840	-0.04%
2018/01/08	0	0.00	7	51.79	51.70	-7	4,842	-0.14%
2018/01/05	3	51.37	1	51.10	51.80	2	4,806	0.04%
2018/01/03	5	50.70	0	0.00	50.80	5	4,753	0.11%