潤泰全 (2915)-富邦-板橋券商分點個股進出

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
▲1.3
漲幅
+1.94%
成交量
4,212張
產業
上市貿易百貨類股
742人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	3	67.43	1	67.10	67.00	2	5,501	0.04%
2024/05/29	89.1	67.98	6	68.00	67.90	83.1	5,484	1.51%
2024/05/28	18.1	68.54	11.6	68.58	68.80	6.5	5,425	0.12%
2024/05/27	26.1	67.03	13	67.40	67.00	13.1	5,376	0.24%
2024/05/24	20.1	66.55	13	66.53	66.90	7.1	5,334	0.13%
2024/05/23	77.5	66.16	17	66.04	65.70	60.5	5,260	1.15%
2024/05/22	58	67.83	50	68.00	67.90	8	5,098	0.16%
2024/05/21	31.6	67.84	51	67.81	67.80	-19.5	5,034	-0.39%
2024/05/20	91.2	69.63	40	68.88	68.70	51.2	4,930	1.04%
2024/05/17	184	72.14	187	71.00	70.70	-3	4,760	-0.06%	大買/大賣/
2024/05/16	119	72.73	28.6	73.12	72.10	90.4	4,542	1.99%	大買/
2024/05/15	77.1	73.18	59.4	73.34	73.20	17.7	4,294	0.41%
2024/05/14	63	68.10	44	68.45	68.20	19	3,836	0.50%
2024/05/13	9	67.17	155.8	68.50	69.60	-146.8	3,435	-4.27%	大賣/鉅額交易
2024/05/10	1	61.90	6	63.23	63.30	-5	2,980	-0.17%
2024/05/09	2	62.45	1	61.90	61.90	1	2,902	0.04%
2024/05/08	1	62.60	10.7	63.23	62.60	-9.7	2,873	-0.34%
2024/05/07	4.4	63.04	36	63.03	63.00	-31.6	2,812	-1.12%
2024/05/06	31	63.62	27	63.75	63.70	4	2,761	0.14%
2024/05/03	15	63.11	53	62.87	62.60	-38	2,682	-1.42%
2024/05/02	26	63.14	59	63.26	63.60	-33	2,583	-1.28%
2024/04/30	50	61.60	0	0.00	60.20	50	2,289	2.18%
2024/04/29	0.1	60.80	5	61.10	61.10	-4.9	2,258	-0.22%
2024/04/26	0	0.00	4.1	60.00	60.10	-4.1	2,223	-0.18%
2024/04/25	6	59.90	5.5	60.00	59.90	0.5	2,209	0.02%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/23	0	0.00	3	59.90	59.80	-3	2,228	-0.13%
2024/04/22	0	0.00	9.1	60.23	60.00	-9.1	2,260	-0.40%
2024/04/19	0	0.00	12	59.32	59.60	-12	2,216	-0.54%
2024/04/18	0	0.00	15.2	59.57	60.00	-15.2	2,202	-0.69%
2024/04/17	0	58.40	0	0.00	58.60	0	2,198	0.00%
2024/04/16	43.1	58.61	0	0.00	58.40	43.1	2,188	1.97%
2024/04/12	2	59.40	1	59.60	59.30	1	2,166	0.05%
2024/04/11	6	59.57	0	0.00	59.80	6	2,169	0.28%
2024/04/10	0	0.00	5	60.00	60.30	-5	2,168	-0.23%
2024/04/09	0	0.00	30	59.68	59.90	-30	2,194	-1.37%
2024/04/08	5.1	59.20	0	0.00	59.30	5.1	2,262	0.23%
2024/04/02	0	0.00	3	60.00	59.90	-3	2,339	-0.13%
2024/04/01	30	59.70	0.2	60.18	60.30	29.8	2,359	1.26%
2024/03/29	1.4	59.48	8	59.54	59.40	-6.6	2,356	-0.28%
2024/03/28	0	59.80	6.2	59.61	59.60	-6.2	2,361	-0.26%
2024/03/27	12	59.40	0.2	59.60	59.40	11.8	2,371	0.50%
2024/03/26	0	59.50	1	59.00	59.00	-1	2,383	-0.04%
2024/03/25	0	59.00	32	59.30	59.30	-32	2,395	-1.34%
2024/03/22	10	58.64	0	0.00	59.00	10	2,438	0.41%
2024/03/21	33	58.89	0	0.00	58.80	33	2,460	1.34%
2024/03/20	11.1	58.07	3	57.70	57.80	8.1	2,629	0.31%
2024/03/19	19.5	58.68	0	0.00	58.20	19.5	2,641	0.74%
2024/03/18	1	59.30	5.8	59.19	59.10	-4.8	2,600	-0.18%
2024/03/15	51.1	59.00	0	0.00	59.20	51.1	2,652	1.93%
2024/03/14	18.1	59.39	29	59.29	59.60	-10.9	2,577	-0.42%
2024/03/13	7	60.97	3.6	61.08	61.20	3.4	2,512	0.13%
2024/03/12	9.6	61.29	2	61.25	61.20	7.6	2,524	0.30%
2024/03/11	13.1	60.95	4	59.98	60.80	9.1	2,537	0.36%
2024/03/08	4.1	59.35	9	59.22	59.30	-4.9	2,500	-0.20%
2024/03/07	3.3	59.41	1	59.40	59.50	2.3	2,525	0.09%
2024/03/06	0	59.80	4	60.00	60.00	-4	2,523	-0.16%
2024/03/05	19	59.30	0	0.00	59.50	19	2,560	0.74%
2024/03/04	23.1	59.12	4	59.30	59.10	19.1	2,569	0.74%
2024/03/01	1.1	59.30	0.2	59.30	59.50	0.9	2,552	0.03%
2024/02/29	12	59.00	11.5	59.14	59.20	0.5	2,556	0.02%
2024/02/27	7.1	59.91	22	59.65	59.50	-14.9	2,533	-0.59%
2024/02/26	4	60.20	27.2	60.20	60.20	-23.2	2,514	-0.92%
2024/02/23	0	60.46	2	60.25	60.20	-2	2,534	-0.08%
2024/02/22	9.2	60.67	1	61.00	60.50	8.2	2,556	0.32%
2024/02/21	0	0.00	0.2	60.70	60.70	-0.2	2,629	-0.01%
2024/02/20	23.1	60.79	0	0.00	60.70	23.1	2,651	0.87%
2024/02/19	5.1	60.86	6.4	60.70	61.10	-1.4	2,695	-0.05%
2024/02/16	2.1	60.30	0.5	60.40	60.40	1.6	2,858	0.06%
2024/02/15	10	60.08	1	60.00	60.20	9	3,005	0.30%
2024/02/05	2	60.25	0.1	60.40	60.40	2	2,996	0.07%
2024/02/02	0.1	60.83	0	0.00	60.50	0.1	2,989	0.00%
2024/02/01	1	60.40	10	60.40	60.90	-9	2,985	-0.30%
2024/01/30	0	61.10	0	0.00	60.40	0	2,967	0.00%
2024/01/29	0	61.40	3	61.10	61.30	-3	2,963	-0.10%
2024/01/26	0	0.00	0.5	61.04	61.10	-0.5	2,962	-0.02%
2024/01/25	3	60.40	0	0.00	60.40	3	2,967	0.10%
2024/01/24	8	60.86	1	60.90	60.50	7	2,979	0.23%
2024/01/23	2	60.20	10.2	60.10	60.20	-8.2	2,989	-0.27%
2024/01/22	3	60.20	0	0.00	60.10	3	2,978	0.10%
2024/01/19	0	60.20	1	60.40	60.30	-1	2,970	-0.03%
2024/01/18	23	60.10	0.1	60.40	60.30	22.9	2,970	0.77%
2024/01/17	40	60.10	0.4	60.90	60.10	39.6	2,954	1.34%
2024/01/16	2	61.31	0	0.00	61.10	2	2,902	0.07%
2024/01/15	0	0.00	0.2	62.42	62.20	-0.2	2,852	-0.01%
2024/01/12	1	62.00	0	0.00	62.00	1	2,872	0.03%
2024/01/11	2	62.45	1.6	62.64	62.60	0.4	2,883	0.01%
2024/01/10	3	63.00	2.1	62.81	62.90	0.9	2,970	0.03%
2024/01/09	3	62.80	0	0.00	63.00	3	2,973	0.10%
2024/01/08	9	63.42	5	63.20	63.20	4	2,961	0.14%
2024/01/05	36	63.99	0.3	63.98	63.70	35.7	2,938	1.21%
2024/01/04	9	63.80	4.3	63.73	63.80	4.7	2,930	0.16%
2024/01/03	5	64.58	2.6	64.63	64.50	2.4	2,926	0.08%
2024/01/02	14.3	64.94	6.5	65.12	64.90	7.8	2,881	0.27%
2023/12/29	21.1	64.27	6	64.23	64.30	15.1	2,801	0.54%
2023/12/28	0.1	64.20	13.1	63.83	64.10	-13.1	2,782	-0.47%
2023/12/27	3	63.87	0	0.00	63.50	3	2,750	0.11%
2023/12/26	1	63.40	0	0.00	63.40	1	2,721	0.04%
2023/12/25	1	62.90	0	0.00	62.80	1	2,719	0.04%
2023/12/22	1	62.60	0.2	62.60	62.60	0.8	2,713	0.03%
2023/12/21	21.7	62.60	10	62.40	62.50	11.7	2,701	0.43%
2023/12/19	1.2	62.63	17	62.65	62.60	-15.8	2,667	-0.59%
2023/12/18	5.3	63.69	3	63.50	63.60	2.3	2,641	0.09%
2023/12/15	0.7	63.33	5	63.28	63.10	-4.4	2,638	-0.16%
2023/12/14	2	62.95	32	63.38	62.70	-30	2,470	-1.21%
2023/12/13	2	62.20	0	0.00	62.00	2	2,421	0.08%
2023/12/12	23	62.13	1	62.10	62.40	22	2,424	0.91%
2023/12/11	6	63.40	9	63.06	63.50	-3	2,352	-0.13%
2023/12/08	4	63.18	1	63.20	63.10	3	2,347	0.13%
2023/12/06	13	64.42	3.1	64.62	64.50	9.9	2,304	0.43%
2023/12/05	2	63.70	1	63.70	63.70	1	2,257	0.04%
2023/12/04	0	0.00	12.1	63.70	63.90	-12.1	2,232	-0.54%
2023/12/01	1.1	62.79	1.2	62.88	62.70	-0.2	2,201	-0.01%
2023/11/30	3.5	62.30	28	62.71	63.00	-24.5	2,181	-1.12%
2023/11/29	6	61.83	16	61.53	61.50	-10	2,132	-0.47%
2023/11/28	0	61.50	11	61.55	61.50	-11	2,111	-0.52%
2023/11/27	0.3	61.46	15	61.30	61.10	-14.7	2,104	-0.70%
2023/11/24	1	61.41	0	0.00	61.40	1	2,108	0.05%
2023/11/23	6	61.78	0	0.00	61.90	6	2,147	0.28%
2023/11/22	1	61.40	1	61.50	61.30	0	2,142	0.00%
2023/11/21	6	61.77	0	0.00	61.60	6	2,133	0.28%
2023/11/20	20	62.00	6.2	61.70	61.50	13.8	2,102	0.66%
2023/11/17	5	63.58	1	63.90	63.30	4	2,026	0.20%
2023/11/16	1	64.50	21.1	63.75	64.00	-20.1	2,018	-1.00%
2023/11/15	8	64.20	35	64.28	64.80	-27	2,009	-1.34%
2023/11/14	21	61.76	64.8	61.47	62.30	-43.8	1,838	-2.38%
2023/11/13	15	58.70	14	58.68	58.90	1	1,712	0.06%
2023/11/10	1.1	58.52	0.1	58.70	58.60	1.1	1,729	0.06%
2023/11/09	1.1	58.70	0	0.00	58.60	1.1	1,737	0.06%
2023/11/08	0	0.00	3	59.00	58.80	-3	1,791	-0.17%
2023/11/07	0.1	58.40	1	58.30	58.30	-1	1,820	-0.05%
2023/11/01	0.1	56.90	0	0.00	56.60	0.1	1,920	0.00%
2023/10/31	2.1	56.90	5	57.12	57.20	-3	1,919	-0.15%
2023/10/30	0	0.00	1	57.20	57.20	-1	1,939	-0.05%
2023/10/27	1	57.20	36	57.23	57.10	-35	1,961	-1.78%
2023/10/26	0.2	57.58	0	0.00	57.10	0.2	1,973	0.01%
2023/10/25	0.1	58.29	1	58.20	58.00	-0.9	1,973	-0.05%
2023/10/24	3	57.50	10	58.20	58.20	-7	1,988	-0.35%
2023/10/23	2	57.50	5	57.50	57.30	-3	2,001	-0.15%
2023/10/20	0	0.00	0.1	57.40	57.70	-0.1	2,020	0.00%
2023/10/19	1.1	58.01	1.1	58.33	58.00	0	2,050	0.00%
2023/10/18	1.1	58.24	0.1	59.00	59.00	1	2,054	0.05%
2023/10/17	2.1	58.91	0	0.00	58.90	2.1	2,007	0.10%
2023/10/16	2	59.20	0	0.00	59.40	2	2,058	0.10%
2023/10/13	0	59.80	0	0.00	59.30	0	2,087	0.00%
2023/10/12	0	0.00	2	59.20	59.20	-2	2,085	-0.10%
2023/10/11	6	58.35	0	0.00	58.50	6	2,092	0.29%
2023/10/06	4	59.05	22	59.00	59.00	-18	2,076	-0.87%
2023/10/05	4	58.68	0	0.00	58.70	4	2,089	0.19%
2023/10/04	1	58.40	0	0.00	58.20	1	2,112	0.05%
2023/10/03	4	59.90	16	59.45	59.20	-12	2,109	-0.57%
2023/10/02	5	59.00	0	0.00	58.60	5	2,114	0.24%
2023/09/27	2	58.55	0	0.00	58.40	2	2,160	0.09%
2023/09/26	7.1	59.01	0	0.00	58.80	7.1	2,205	0.32%
2023/09/25	0.1	59.20	0	0.00	59.30	0.1	2,214	0.00%
2023/09/22	9	59.32	0	0.00	59.50	9	2,207	0.41%
2023/09/21	9	59.97	16	59.90	59.70	-7	2,215	-0.32%
2023/09/20	1.1	60.11	4	60.50	60.50	-3	2,219	-0.13%
2023/09/19	0	0.00	10	60.10	60.80	-10	2,185	-0.46%
2023/09/18	4	60.25	0	0.00	60.30	4	2,180	0.18%
2023/09/15	2	60.60	7.5	60.43	60.00	-5.5	2,205	-0.25%
2023/09/14	2	60.50	0	0.00	60.50	2	2,187	0.09%
2023/09/13	3	60.23	0	0.00	60.10	3	2,200	0.14%
2023/09/12	1.1	60.42	50	60.82	60.70	-49	2,250	-2.17%
2023/09/08	11	60.60	2.8	60.73	60.70	8.2	2,270	0.36%
2023/09/07	5.2	60.64	0	0.00	60.80	5.2	2,293	0.22%
2023/09/06	4.1	61.10	0	0.00	61.20	4.1	2,312	0.18%
2023/09/05	2.1	61.99	0	0.00	61.90	2.1	2,318	0.09%
2023/09/04	0.2	62.10	0.1	62.30	62.30	0.1	2,338	0.00%
2023/09/01	0	0.00	1	62.10	61.90	-1	2,375	-0.04%
2023/08/31	2	62.20	2	62.30	62.30	0	2,414	0.00%
2023/08/30	1.1	61.81	8.2	62.00	62.00	-7.1	2,532	-0.28%
2023/08/29	3	62.20	17	61.96	62.30	-14	2,537	-0.55%
2023/08/28	0	0.00	6.4	60.70	60.70	-6.4	2,489	-0.26%
2023/08/25	2	60.60	0	0.00	60.20	2	2,493	0.08%
2023/08/24	0	59.50	4	59.40	59.50	-4	2,478	-0.16%
2023/08/23	22.2	59.70	0	0.00	59.50	22.2	2,478	0.89%
2023/08/22	7	59.67	0	0.00	59.70	7	2,494	0.28%
2023/08/21	0.1	59.70	0.1	60.40	60.90	0	2,498	0.00%
2023/08/18	1.2	58.92	8	59.10	58.90	-6.9	2,458	-0.28%
2023/08/17	25	58.63	20	59.60	59.60	5	2,466	0.20%
2023/08/16	9	60.12	21	60.05	60.20	-12	2,440	-0.49%
2023/08/15	0	60.70	0	0.00	60.90	0	2,422	0.00%
2023/08/14	16	61.72	9	62.03	60.80	7	2,437	0.29%
2023/08/11	6.3	61.77	5	61.00	61.30	1.3	2,411	0.05%
2023/08/10	3.1	59.88	2	59.51	60.10	1.1	2,394	0.04%
2023/08/09	3.2	61.86	0	0.00	61.80	3.2	2,443	0.13%
2023/08/08	2.1	62.00	1	62.00	62.20	1.1	2,391	0.04%
2023/08/07	6	62.03	51	61.91	62.60	-45	2,408	-1.87%
2023/08/04	1.1	62.11	2	62.20	62.20	-1	2,405	-0.04%
2023/08/02	1	62.99	10.1	62.40	62.50	-9	2,421	-0.37%
2023/08/01	1	62.70	0	0.00	62.70	1	2,406	0.04%
2023/07/31	1	62.40	1.2	62.23	62.00	-0.2	2,392	-0.01%
2023/07/28	2	61.75	0.8	61.80	61.70	1.2	2,397	0.05%
2023/07/27	0	0.00	16	62.20	62.10	-16	2,392	-0.67%
2023/07/26	2	62.25	1	61.50	61.20	1	2,387	0.04%
2023/07/25	8	60.85	1.2	60.91	61.00	6.8	2,387	0.29%
2023/07/24	7.1	60.96	0	0.00	61.30	7.1	2,419	0.29%
2023/07/21	12	61.34	0	0.00	61.70	12	2,424	0.50%
2023/07/20	15	62.53	3.2	63.08	62.50	11.9	2,483	0.48%
2023/07/19	29.1	61.51	11	60.43	60.80	18.1	2,503	0.72%
2023/07/18	25	61.52	1	61.30	62.20	24	2,509	0.96%
2023/07/17	0	61.13	0	0.00	61.40	0	2,506	0.00%
2023/07/14	0	60.80	1	61.00	61.40	-1	2,522	-0.04%
2023/07/13	10	60.80	3	61.10	60.90	7	2,540	0.28%
2023/07/12	2	61.60	0	0.00	61.20	2	2,541	0.08%
2023/07/11	1	61.80	0	0.00	61.80	1	2,548	0.04%
2023/07/10	1	62.20	2	62.00	61.50	-1	2,568	-0.04%
2023/07/07	2	60.05	3.1	60.03	60.60	-1.1	2,588	-0.04%
2023/07/06	7.1	60.88	10	61.40	60.60	-2.9	2,596	-0.11%
2023/07/05	21.1	63.01	4.2	62.69	61.90	17	2,579	0.66%
2023/07/04	3.8	62.15	1.1	61.89	62.50	2.7	2,562	0.11%
2023/07/03	1	60.41	1	60.30	61.00	0	2,547	0.00%
2023/06/30	1	60.01	1	60.40	60.20	0	2,549	0.00%
2023/06/29	0	60.80	0	0.00	60.40	0	2,569	0.00%
2023/06/28	10	61.00	3	60.07	60.80	7	2,579	0.27%
2023/06/27	0	59.10	0	0.00	59.50	0	2,582	0.00%
2023/06/26	4.1	59.24	0	0.00	59.10	4.1	2,604	0.16%
2023/06/21	6	59.18	0	0.00	58.70	6	2,638	0.23%
2023/06/20	2	59.60	0	0.00	59.30	2	2,626	0.08%
2023/06/19	0	59.83	1	59.90	59.80	-1	2,647	-0.04%
2023/06/16	19.1	60.40	1	60.30	59.60	18.1	2,694	0.67%
2023/06/15	0	60.35	3	60.73	60.70	-3	2,738	-0.11%
2023/06/14	1	60.30	1	60.90	60.50	0	2,795	0.00%
2023/06/13	3.1	60.64	6	60.78	60.70	-2.9	2,879	-0.10%
2023/06/12	0.2	60.71	1	60.30	60.30	-0.8	3,139	-0.03%
2023/06/09	2	61.10	5	61.16	61.10	-3	3,130	-0.10%
2023/06/08	6	60.92	0.1	61.20	61.10	5.9	3,131	0.19%
2023/06/07	11.1	61.10	15	60.83	61.40	-4	3,131	-0.13%
2023/06/06	9.4	60.66	2.1	60.33	60.90	7.2	3,097	0.23%
2023/06/05	37	60.05	10.7	59.76	60.50	26.3	3,067	0.86%
2023/06/02	9	57.39	0.1	57.45	57.30	8.9	2,955	0.30%
2023/06/01	11.3	56.92	1	57.00	57.00	10.3	2,946	0.35%
2023/05/31	2.3	56.47	0	0.00	57.00	2.3	2,965	0.08%
2023/05/30	0.1	56.37	0	0.00	56.20	0.1	2,965	0.00%
2023/05/29	1	56.10	1.7	56.08	56.40	-0.7	3,006	-0.02%
2023/05/26	0.4	56.23	5	56.14	55.90	-4.6	3,012	-0.15%
2023/05/25	2.3	56.51	6	56.60	56.50	-3.7	2,995	-0.12%
2023/05/24	0	57.20	0	0.00	57.30	0	2,992	0.00%
2023/05/23	42.2	56.90	0	0.00	57.10	42.2	3,000	1.41%
2023/05/22	50	56.90	2	56.90	57.00	48	2,997	1.60%
2023/05/19	3.5	56.27	5	56.14	56.10	-1.5	2,997	-0.05%
2023/05/18	17	56.17	1	56.30	56.10	16	3,012	0.53%
2023/05/17	2.1	55.46	0	0.00	55.50	2.1	3,013	0.07%
2023/05/16	2	55.40	10	55.40	55.50	-8	3,013	-0.27%
2023/05/15	13.4	54.31	3	54.27	54.70	10.4	3,008	0.34%
2023/05/12	6.1	56.53	2	56.50	56.50	4.1	2,950	0.14%
2023/05/11	15.5	57.30	3	57.23	56.70	12.5	2,945	0.42%
2023/05/10	2	57.80	0	0.00	57.80	2	2,920	0.07%
2023/05/09	7	58.33	3	58.17	57.90	4	2,925	0.14%
2023/05/08	2.5	58.36	1	58.20	58.50	1.5	2,929	0.05%
2023/05/05	2.5	58.36	0.1	58.40	58.00	2.5	2,922	0.08%
2023/05/04	5.3	57.92	2	58.10	58.40	3.3	2,950	0.11%
2023/05/02	2.1	57.60	4.1	57.70	57.50	-2	3,014	-0.06%
2023/04/28	2.1	57.91	0.2	58.00	57.80	1.9	3,084	0.06%
2023/04/27	0.2	57.70	3.1	57.99	58.00	-2.9	3,080	-0.09%
2023/04/26	2	56.65	2	57.10	57.60	0	3,038	0.00%
2023/04/25	6.3	58.38	7	57.91	57.50	-0.8	2,990	-0.03%
2023/04/24	3.1	57.77	6	57.55	58.20	-2.9	2,914	-0.10%
2023/04/21	2.2	56.12	0	0.00	56.00	2.2	2,856	0.08%
2023/04/20	1	56.50	2	56.50	56.40	-1	2,802	-0.03%
2023/04/19	1.1	57.19	0	0.00	56.70	1.1	2,804	0.04%
2023/04/18	0.3	57.62	2.5	57.48	57.20	-2.2	2,794	-0.08%
2023/04/17	0.1	58.10	3	58.03	58.00	-2.9	2,807	-0.10%
2023/04/14	4.9	58.22	1	57.90	58.00	3.9	2,819	0.14%
2023/04/13	5	57.98	1.1	58.20	58.10	3.9	2,815	0.14%
2023/04/12	3.1	58.47	0	0.00	58.40	3.1	2,803	0.11%
2023/04/11	5	57.46	1	57.60	57.40	4	2,790	0.14%
2023/04/07	0.6	56.92	14	56.82	56.70	-13.4	2,833	-0.47%
2023/04/06	5	56.14	0	0.00	56.30	5	2,862	0.17%
2023/03/31	2.1	56.66	3.2	56.77	56.50	-1.1	2,882	-0.04%
2023/03/30	3	57.30	1.1	57.00	56.80	2	3,082	0.06%
2023/03/29	2.5	56.92	0	0.00	57.10	2.5	3,300	0.08%
2023/03/28	1.7	56.41	2	56.35	56.40	-0.3	3,582	-0.01%
2023/03/27	1	56.80	1	56.80	56.80	0	3,853	0.00%
2023/03/24	10	57.07	2	57.30	57.00	8	4,147	0.19%
2023/03/23	1	56.60	4.2	56.90	57.00	-3.2	4,176	-0.08%
2023/03/22	2.1	56.86	0	0.00	57.00	2.1	4,223	0.05%
2023/03/21	15.3	57.01	0	57.50	56.80	15.3	4,286	0.36%
2023/03/20	7.1	55.96	16	55.61	55.60	-8.9	4,364	-0.20%
2023/03/17	7.3	57.83	1.7	57.88	57.90	5.6	4,349	0.13%
2023/03/16	10.2	58.24	3	57.97	58.30	7.2	4,469	0.16%
2023/03/15	29.3	59.33	11.1	58.87	58.50	18.2	4,473	0.41%
2023/03/14	3.1	65.00	5	64.80	64.60	-1.9	4,278	-0.04%
2023/03/13	5.1	64.60	28.1	64.33	65.50	-23.1	4,489	-0.51%
2023/03/10	0.2	66.33	0	0.00	66.00	0.2	4,567	0.00%
2023/03/09	1	67.20	0	0.00	66.80	1	4,610	0.02%
2023/03/08	1.7	66.92	3	66.70	67.20	-1.3	4,630	-0.03%
2023/03/06	3	66.50	1	66.60	66.70	2	4,661	0.04%
2023/03/03	8	65.96	0	0.00	66.00	8	4,712	0.17%
2023/03/02	1	66.30	0	0.00	66.20	1	4,796	0.02%
2023/03/01	11.1	66.45	6	66.45	66.40	5.1	4,886	0.10%
2023/02/24	0	67.34	6	67.50	67.60	-6	4,899	-0.12%
2023/02/23	1	67.40	0	0.00	67.20	1	4,913	0.02%
2023/02/22	11.1	66.98	4	67.23	67.20	7.1	4,960	0.14%
2023/02/21	2	67.90	15	68.08	67.70	-13	5,012	-0.26%
2023/02/20	2.1	68.10	2	68.20	68.10	0.1	5,120	0.00%
2023/02/17	2.1	67.90	1.1	68.28	67.80	1	5,238	0.02%
2023/02/16	16	67.98	3	67.73	68.00	13	5,406	0.24%
2023/02/15	8	67.49	4.2	67.55	67.40	3.8	5,452	0.07%
2023/02/14	2	67.39	7.2	67.08	67.20	-5.2	5,461	-0.09%
2023/02/13	2	65.50	2	65.80	66.10	0	5,500	0.00%
2023/02/10	0.3	66.46	5	65.66	65.60	-4.7	5,553	-0.08%
2023/02/09	0	0.00	9	66.86	66.80	-9	5,599	-0.16%
2023/02/08	10	66.59	1	67.00	66.60	9	5,621	0.16%
2023/02/07	1	67.00	4	67.10	66.80	-3	5,670	-0.05%
2023/02/06	4	66.63	3	67.20	66.40	1	5,757	0.02%
2023/02/03	2	67.40	3	67.47	67.50	-1	5,774	-0.02%
2023/02/02	12	68.22	8	67.76	67.90	4	5,809	0.07%
2023/02/01	0	0.00	1.1	67.12	67.40	-1.1	5,872	-0.02%
2023/01/31	13	66.27	11	66.83	66.90	2	5,928	0.03%
2023/01/30	22.1	64.89	17.1	65.65	65.10	5.1	5,901	0.09%
2023/01/17	2	63.90	0	0.00	63.70	2	5,863	0.03%
2023/01/16	1.1	63.72	2.4	63.76	63.80	-1.4	5,931	-0.02%
2023/01/13	1	64.50	0.3	64.20	64.00	0.8	5,991	0.01%
2023/01/12	0	0.00	10	64.50	64.40	-10	6,134	-0.16%
2023/01/11	2	64.00	0	0.00	64.00	2	6,288	0.03%
2023/01/10	0.1	63.80	0	0.00	64.00	0.1	6,318	0.00%
2023/01/09	11.3	64.07	0	0.00	64.00	11.3	6,329	0.18%
2023/01/06	1.1	63.00	0.3	63.50	63.10	0.8	6,363	0.01%
2023/01/05	2	63.45	0	0.00	63.30	2	6,551	0.03%
2023/01/04	2.1	64.41	0	0.00	64.20	2.1	6,812	0.03%
2023/01/03	0	0.00	11	65.06	65.10	-11	6,868	-0.16%
2022/12/30	0	0.00	1.6	66.22	65.00	-1.6	6,950	-0.02%
2022/12/29	2.5	65.81	1.8	65.94	65.90	0.7	6,996	0.01%
2022/12/28	0.1	67.70	0	0.00	66.90	0.1	7,119	0.00%
2022/12/27	0	0.00	4.2	67.97	67.90	-4.2	7,294	-0.06%
2022/12/26	5	66.86	10.6	67.34	67.30	-5.6	7,293	-0.08%
2022/12/23	3	66.37	6	66.43	66.70	-3	7,274	-0.04%
2022/12/22	4	65.90	17	67.29	66.60	-13	7,234	-0.18%
2022/12/21	1.2	64.39	12	63.67	64.90	-10.8	7,035	-0.15%
2022/12/20	13.2	64.96	10	65.30	64.10	3.2	6,836	0.05%
2022/12/19	18	67.21	5	67.54	67.00	13	6,653	0.20%
2022/12/16	28	69.51	10.1	70.34	68.70	18	6,402	0.28%
2022/12/15	1	68.50	3	69.57	69.10	-2	6,149	-0.03%
2022/12/14	14	69.06	4	69.03	69.30	10	6,138	0.16%
2022/12/13	2	67.00	6	67.22	66.90	-4	6,097	-0.07%
2022/12/12	10.1	67.01	12.2	67.02	66.50	-2.1	6,108	-0.03%
2022/12/09	1.8	69.29	1	69.60	68.90	0.8	6,048	0.01%
2022/12/08	41	68.94	31	68.46	69.10	10	5,996	0.17%
2022/12/07	17.1	71.23	19.6	70.96	71.30	-2.5	5,828	-0.04%
2022/12/06	8	71.05	20	70.83	70.00	-12	5,757	-0.21%
2022/12/05	22.1	69.93	49.3	70.11	70.40	-27.2	5,702	-0.48%
2022/12/02	7	67.31	38.6	67.54	67.20	-31.6	5,566	-0.57%
2022/12/01	1	66.50	18	67.31	66.30	-17	5,549	-0.31%
2022/11/30	15.3	65.88	7	65.90	66.30	8.3	5,543	0.15%
2022/11/29	2.1	65.81	8	66.06	66.10	-6	5,555	-0.11%
2022/11/28	0	65.70	5	65.30	66.10	-5	5,623	-0.09%
2022/11/25	28.1	66.45	7.7	67.15	66.00	20.4	5,670	0.36%
2022/11/24	21.1	66.06	29	66.39	66.80	-7.9	5,627	-0.14%
2022/11/23	5	64.50	18	64.96	65.00	-13	5,536	-0.23%
2022/11/22	7.1	63.10	10	63.47	64.00	-2.9	5,479	-0.05%
2022/11/21	6.7	64.79	7	64.90	64.10	-0.3	5,480	-0.01%
2022/11/18	0	0.00	5	64.30	64.00	-5	5,485	-0.09%
2022/11/17	104	64.21	20.1	64.18	63.90	83.9	5,456	1.54%	大買/
2022/11/16	3.3	65.47	16.4	65.84	65.20	-13.1	5,409	-0.24%
2022/11/15	3.1	66.48	25.1	66.66	67.10	-22	5,317	-0.41%
2022/11/14	5.1	64.57	19.2	64.85	65.00	-14.1	5,222	-0.27%
2022/11/11	0.4	62.45	40.1	62.38	62.70	-39.7	5,066	-0.78%
2022/11/10	0	61.20	15	61.10	61.10	-15	5,028	-0.30%
2022/11/09	7	61.50	7.1	62.07	61.50	-0.1	5,132	0.00%
2022/11/08	13.5	60.34	12.3	60.47	61.20	1.2	5,205	0.02%
2022/11/07	2.3	59.16	19	58.98	59.30	-16.8	5,240	-0.32%
2022/11/04	1.6	59.54	2.1	59.40	59.60	-0.5	5,279	-0.01%
2022/11/03	2	58.66	6.2	59.10	59.20	-4.1	5,334	-0.08%
2022/11/02	0	0.00	7.1	57.68	58.60	-7.1	5,400	-0.13%
2022/11/01	2	56.60	8	56.00	56.70	-6	5,495	-0.11%
2022/10/31	2.1	56.15	17.1	55.91	55.20	-15	5,540	-0.27%
2022/10/28	6	55.34	26	55.70	55.80	-20	5,610	-0.36%
2022/10/27	2	54.65	29.1	54.18	54.80	-27.1	5,593	-0.48%
2022/10/26	2	53.00	2.1	52.79	52.80	-0.1	5,660	0.00%
2022/10/24	8	53.90	6	54.03	52.90	2	6,126	0.03%
2022/10/21	2	54.20	12.3	54.13	53.70	-10.3	6,112	-0.17%
2022/10/20	11	53.29	7	53.06	53.40	4	6,148	0.07%
2022/10/19	10	52.50	19.1	52.82	52.30	-9.1	6,231	-0.15%
2022/10/18	1	51.20	0	0.00	51.40	1	6,302	0.02%
2022/10/17	0	0.00	2	50.40	50.90	-2	6,854	-0.03%
2022/10/14	1	50.90	2	51.30	51.00	-1	6,956	-0.01%
2022/10/13	6.1	50.97	5	50.72	50.90	1.1	7,122	0.02%
2022/10/12	19.1	53.79	20.3	53.47	53.60	-1.2	6,937	-0.02%
2022/10/11	2	50.25	4.1	50.30	50.10	-2.1	6,663	-0.03%
2022/10/07	4.2	50.84	15	50.99	51.00	-10.8	6,601	-0.16%
2022/10/06	1.1	50.58	8.2	50.55	50.60	-7.1	6,516	-0.11%
2022/10/05	2	50.25	10	50.27	50.00	-8	6,463	-0.12%
2022/10/04	5	49.90	21.9	49.55	49.65	-16.8	6,343	-0.27%
2022/09/30	1.1	50.09	0	0.00	51.10	1.1	6,152	0.02%
2022/09/29	1	50.60	0	0.00	51.10	1	6,160	0.02%
2022/09/28	1.1	50.78	0.2	52.00	50.50	1	6,156	0.02%
2022/09/27	0.4	51.93	1	52.00	52.60	-0.6	6,155	-0.01%
2022/09/26	2.2	50.96	3.1	51.03	51.40	-1	6,133	-0.02%
2022/09/23	1	51.80	1	52.40	52.10	0	6,099	0.00%
2022/09/22	1.1	52.02	10	52.49	52.40	-8.9	6,093	-0.15%
2022/09/21	3.1	52.76	9	52.60	52.60	-6	6,041	-0.10%
2022/09/20	0	0.00	12	52.42	52.50	-12	5,984	-0.20%
2022/09/19	1.2	52.13	14.2	52.06	52.60	-12.9	5,970	-0.22%
2022/09/16	6.5	52.88	19	52.81	53.30	-12.5	5,887	-0.21%
2022/09/15	1.1	53.91	0	0.00	53.70	1.1	5,850	0.02%
2022/09/14	1.1	54.01	1	53.70	54.10	0.1	5,847	0.00%
2022/09/13	0.1	55.10	0	0.00	55.10	0.1	5,849	0.00%
2022/09/12	0.1	55.28	1	55.30	55.10	-0.9	5,862	-0.01%
2022/09/08	5.1	54.54	1	53.60	54.90	4.1	5,858	0.07%
2022/09/07	6.5	56.08	1	55.57	55.20	5.5	5,795	0.09%
2022/09/06	9.1	58.06	1	57.82	57.90	8	5,722	0.14%
2022/09/05	5.1	59.74	0	0.00	59.40	5.1	5,698	0.09%
2022/09/02	4.3	60.06	0	0.00	60.10	4.3	5,705	0.07%
2022/09/01	10.3	62.64	1	62.30	62.50	9.3	5,643	0.16%
2022/08/31	2.2	65.63	4	65.95	65.40	-1.8	5,586	-0.03%
2022/08/30	8.1	66.00	4	65.90	66.00	4	5,581	0.07%
2022/08/29	6.1	64.89	1	65.10	65.30	5.1	5,569	0.09%
2022/08/26	4.1	65.57	0.3	66.57	66.80	3.8	5,540	0.07%
2022/08/25	0	0.00	11.1	65.45	65.00	-11.1	5,496	-0.20%
2022/08/24	1.1	65.00	1	64.70	65.00	0.1	5,491	0.00%
2022/08/23	5	65.20	5	65.50	65.20	0	5,494	0.00%
2022/08/22	2	66.40	6.4	65.86	66.40	-4.4	5,526	-0.08%
2022/08/19	2.1	65.02	0	0.00	65.80	2.1	5,520	0.04%
2022/08/18	2	65.46	3	65.90	66.00	-1	5,506	-0.02%
2022/08/17	9.1	66.29	1	66.10	66.30	8.1	5,508	0.15%
2022/08/16	11.2	66.57	42.3	66.32	66.30	-31.1	5,509	-0.57%
2022/08/15	27.1	68.69	15.1	68.13	68.70	12.1	5,406	0.22%
2022/08/12	6.3	64.22	64	64.80	65.30	-57.7	5,302	-1.09%
2022/08/11	1.2	63.16	48.6	62.97	63.70	-47.4	5,286	-0.90%
2022/08/10	33.2	61.96	5.4	61.93	61.00	27.8	5,273	0.53%
2022/08/09	16.1	60.37	5.9	60.50	60.70	10.2	5,321	0.19%
2022/08/08	1.2	64.67	7	64.96	64.50	-5.8	5,342	-0.11%
2022/08/05	0.2	65.05	2	65.00	65.00	-1.8	5,284	-0.03%
2022/08/04	3.4	62.88	1.9	63.76	63.70	1.5	5,441	0.03%
2022/08/03	6.2	64.98	5.6	65.01	65.00	0.6	5,496	0.01%
2022/08/02	11.3	65.16	7	65.49	65.90	4.3	5,716	0.07%
2022/08/01	20.3	62.49	13	63.35	65.50	7.3	6,231	0.12%
2022/07/29	8.1	61.60	5.1	61.60	61.60	3	5,753	0.05%
2022/07/28	26.1	68.64	1	68.40	68.40	25.1	5,718	0.44%
2022/07/27	16.3	68.71	1.1	67.69	69.10	15.2	5,796	0.26%
2022/07/26	33.7	69.65	18	70.12	69.30	15.7	5,796	0.27%
2022/07/25	14.4	66.99	8.1	66.85	67.90	6.3	5,627	0.11%
2022/07/22	36.1	65.89	36.1	65.49	66.60	0	5,429	0.00%
2022/07/21	16.8	65.70	10	65.70	65.70	6.8	5,007	0.14%
2022/07/20	19.1	73.21	29.9	75.42	72.90	-10.7	4,995	-0.21%
2022/07/19	2.1	81.04	2	81.20	80.90	0.1	4,811	0.00%
2022/07/18	6	79.65	0	0.00	80.50	6	4,803	0.12%
2022/07/15	12	78.65	2	78.60	78.30	10	4,784	0.21%
2022/07/14	8	77.68	0	0.00	78.40	8	4,787	0.17%
2022/07/12	1	77.70	0	0.00	75.50	1	4,882	0.02%
2022/07/11	1.3	78.00	10	77.61	77.60	-8.8	4,875	-0.18%
2022/07/08	0	0.00	5	77.40	76.90	-5	4,849	-0.10%
2022/07/07	2	76.10	7	74.14	75.80	-5	4,868	-0.10%
2022/07/06	0.2	75.66	1.1	75.03	74.50	-0.9	4,955	-0.02%
2022/07/05	2	75.00	0	75.10	76.30	2	4,990	0.04%
2022/07/04	0	74.20	3	74.00	74.50	-3	4,992	-0.06%
2022/07/01	12	74.53	4.1	74.56	73.50	7.9	5,045	0.16%
2022/06/30	1.1	77.64	0	0.00	77.60	1.1	4,978	0.02%
2022/06/29	0.7	79.50	0	0.00	79.80	0.7	4,966	0.01%
2022/06/27	0	0.00	5.1	80.51	80.80	-5.1	5,006	-0.10%
2022/06/24	1.1	79.36	0.1	79.53	79.60	1	5,041	0.02%
2022/06/23	5.1	78.50	1	78.00	78.20	4.1	5,069	0.08%
2022/06/22	3	79.05	0	0.00	79.10	3	5,110	0.06%
2022/06/21	2	80.40	2	81.40	81.40	0	5,123	0.00%
2022/06/20	4	80.23	0	0.00	78.80	4	5,159	0.08%
2022/06/17	5.1	81.61	1	82.00	82.60	4.1	5,198	0.08%
2022/06/16	1.2	84.22	7	84.59	82.40	-5.8	5,186	-0.11%
2022/06/15	0	0.00	0.1	84.80	84.30	-0.1	5,201	0.00%
2022/06/14	0.2	83.71	2	82.30	84.00	-1.8	5,223	-0.03%
2022/06/13	2.1	84.37	4	84.55	84.00	-1.9	5,256	-0.04%
2022/06/10	3.1	85.89	24	85.46	87.20	-20.9	5,238	-0.40%
2022/06/09	4.2	85.98	7.1	86.03	86.00	-2.8	5,240	-0.05%
2022/06/08	0	85.70	2	85.46	85.50	-2	5,261	-0.04%
2022/06/07	2	85.10	4	85.10	85.00	-2	5,310	-0.04%
2022/06/06	34	83.93	0	0.00	84.60	34	5,366	0.63%
2022/06/02	4	84.58	3	84.47	84.40	1	5,475	0.02%
2022/06/01	2	85.45	19	85.78	85.10	-17	5,590	-0.30%
2022/05/31	2	84.85	13	85.12	85.10	-11	5,623	-0.20%
2022/05/30	6.2	84.78	2.1	84.80	85.10	4.1	5,656	0.07%
2022/05/27	3	82.80	2	83.10	83.20	1	5,653	0.02%
2022/05/26	4	82.58	7	82.23	81.80	-3	5,707	-0.05%
2022/05/25	3.1	81.94	8	82.25	82.30	-4.9	5,806	-0.08%
2022/05/24	14	82.39	4	82.25	81.50	10	6,042	0.17%
2022/05/23	3	82.81	1.1	83.14	83.20	1.9	6,136	0.03%
2022/05/20	3	82.57	3	82.73	82.30	0	6,238	0.00%
2022/05/19	37.1	81.93	6	81.88	81.90	31.1	6,341	0.49%
2022/05/18	10	84.39	4	84.43	84.10	6	6,319	0.10%
2022/05/17	35.5	80.75	34	83.38	83.80	1.5	6,370	0.02%
2022/05/16	27	82.86	14	82.89	81.00	13	6,264	0.21%
2022/05/13	19.2	82.72	17	82.39	82.90	2.2	6,165	0.04%
2022/05/12	15.8	83.57	17	83.46	82.00	-1.2	6,064	-0.02%
2022/05/11	36.5	88.02	13	87.22	86.50	23.5	5,834	0.40%
2022/05/10	20.5	88.24	30.1	88.55	87.60	-9.6	5,686	-0.17%
2022/05/09	46.7	93.35	31	93.63	91.00	15.7	5,402	0.29%
2022/05/06	1.3	101.00	15	101.00	101.00	-13.8	4,760	-0.29%
2022/05/05	5.2	112.00	0	0.00	112.00	5.2	4,785	0.11%
2022/05/04	4.6	121.01	9	122.17	124.00	-4.5	4,793	-0.09%
2022/05/03	13	117.62	3.1	117.71	119.50	9.9	4,695	0.21%
2022/04/29	6	114.00	8.3	114.87	115.50	-2.3	4,632	-0.05%
2022/04/28	6.1	111.76	3.6	112.22	112.00	2.5	4,635	0.05%
2022/04/27	12	109.88	15.3	110.91	112.50	-3.3	4,626	-0.07%
2022/04/26	12.5	109.66	9	110.44	110.50	3.5	4,485	0.08%
2022/04/25	8.1	100.05	4	100.13	100.50	4.1	4,396	0.09%
2022/04/22	0	0.00	0.1	103.25	103.50	-0.1	4,382	0.00%
2022/04/21	13	104.00	0	0.00	103.50	13	4,470	0.29%
2022/04/20	4.4	102.89	0.2	103.50	103.50	4.2	4,502	0.09%
2022/04/19	2.1	103.24	0.1	105.00	103.00	2	4,538	0.04%
2022/04/18	8.2	102.26	4.3	103.04	102.00	4	4,632	0.09%
2022/04/15	3.2	106.14	1.3	105.62	106.00	1.9	4,564	0.04%
2022/04/14	1	108.00	0	0.00	107.50	1	4,598	0.02%
2022/04/13	4.1	107.51	5	107.10	108.50	-0.9	4,682	-0.02%
2022/04/12	15.4	106.92	1.7	109.91	107.00	13.7	4,665	0.29%
2022/04/11	1	113.00	0.1	114.00	113.00	0.9	4,572	0.02%
2022/04/08	0.1	116.00	18	114.00	116.00	-17.9	4,553	-0.39%
2022/04/07	0	0.00	1	115.50	114.50	-1	4,569	-0.02%
2022/04/06	5	116.00	1	115.50	117.50	4	4,541	0.09%
2022/04/01	2.1	116.26	4	116.00	116.50	-1.9	4,530	-0.04%
2022/03/31	0	0.00	9.3	116.48	116.00	-9.3	4,530	-0.21%
2022/03/30	0	0.00	0.1	117.50	117.50	-0.1	4,582	0.00%
2022/03/29	2	116.25	1	116.50	117.50	1	4,686	0.02%
2022/03/28	1.7	115.50	1.2	115.13	116.00	0.5	4,814	0.01%
2022/03/25	6.9	117.29	1.1	118.82	118.00	5.8	4,995	0.12%
2022/03/24	2.1	115.81	0	0.00	116.00	2.1	5,080	0.04%
2022/03/23	5	114.50	1.1	114.59	115.50	3.9	5,195	0.08%
2022/03/22	2.1	113.55	8.9	113.34	114.50	-6.8	5,189	-0.13%
2022/03/21	5	108.10	0	0.00	108.50	5	5,144	0.10%
2022/03/17	3	107.00	0.1	107.00	107.50	3	5,236	0.06%
2022/03/16	2.5	105.59	0	0.00	104.50	2.5	5,235	0.05%
2022/03/15	4	106.13	3	106.50	106.00	1	5,194	0.02%
2022/03/14	7.4	107.77	1	109.50	107.50	6.4	5,214	0.12%
2022/03/11	8	108.50	3	108.00	108.50	5	5,224	0.10%
2022/03/10	7.1	109.58	5.4	110.17	110.00	1.7	5,234	0.03%
2022/03/09	5.3	105.99	2	105.50	107.00	3.3	5,237	0.06%
2022/03/08	4.6	104.01	1.5	105.00	103.50	3.1	5,279	0.06%
2022/03/07	19.1	110.47	10.2	112.03	109.50	8.9	5,186	0.17%
2022/03/04	2	115.50	0	0.00	115.00	2	5,094	0.04%
2022/03/03	17.2	118.17	5	116.80	117.50	12.2	5,115	0.24%
2022/03/02	6.2	115.32	6.2	114.35	116.00	-0.1	5,103	0.00%
2022/03/01	3.1	114.02	1	114.50	115.00	2.1	5,084	0.04%
2022/02/25	2.6	113.91	2.2	115.32	115.00	0.4	5,061	0.01%
2022/02/24	29.3	116.56	48.1	115.03	113.00	-18.8	5,019	-0.38%
2022/02/23	21.7	115.90	10.7	115.44	117.50	11	4,797	0.23%
2022/02/22	8.2	111.74	6.1	111.12	112.00	2.1	4,706	0.04%
2022/02/21	3.5	109.97	5.5	110.45	113.00	-2	4,609	-0.04%
2022/02/18	1.5	106.41	7.3	106.95	108.00	-5.9	4,520	-0.13%
2022/02/17	12	105.50	17.2	106.20	107.00	-5.2	4,518	-0.12%
2022/02/16	2	102.75	1.6	103.00	103.00	0.4	4,484	0.01%
2022/02/15	2	102.00	3.1	102.34	102.00	-1.1	4,479	-0.02%
2022/02/14	5	100.00	9	99.80	100.00	-4	4,450	-0.09%
2022/02/11	6	100.67	0	0.00	100.50	6	4,436	0.14%
2022/02/10	2	99.80	2.1	100.26	101.00	-0.1	4,433	0.00%
2022/02/09	3.1	99.61	12.5	99.75	99.80	-9.4	4,440	-0.21%
2022/02/08	3.7	99.50	1.1	99.10	99.50	2.6	4,476	0.06%
2022/02/07	6	98.10	9	97.18	98.80	-3	4,483	-0.07%
2022/01/26	4.5	94.84	0	0.00	94.60	4.5	4,488	0.10%
2022/01/25	11.1	94.14	0	0.00	93.80	11.1	4,598	0.24%
2022/01/24	9.1	94.88	4	95.38	95.90	5.1	4,658	0.11%
2022/01/21	14	97.15	103	97.26	96.10	-89	4,708	-1.89%	大賣/
2022/01/20	7	98.34	3.2	99.04	98.70	3.8	4,720	0.08%
2022/01/19	6	99.97	0	0.00	99.20	6	4,873	0.12%
2022/01/18	34.1	102.00	0	0.00	101.50	34.1	4,960	0.69%
2022/01/17	0	0.00	24	100.25	102.00	-24	5,044	-0.48%
2022/01/14	46	101.90	0.6	100.01	100.00	45.4	5,128	0.89%
2022/01/13	20.2	102.00	1	102.00	102.50	19.2	5,120	0.37%
2022/01/12	9.2	101.49	2	101.50	101.50	7.2	5,128	0.14%
2022/01/11	24	100.26	12.6	101.14	102.50	11.4	5,114	0.22%
2022/01/10	8.2	98.27	3.1	99.01	99.30	5.1	5,035	0.10%
2022/01/07	14	99.35	0	0.00	98.90	14	5,042	0.28%
2022/01/06	12	100.06	2.5	100.60	100.50	9.5	5,016	0.19%
2022/01/05	4	98.60	2	98.60	98.80	2	5,041	0.04%
2022/01/04	6	96.82	31	98.00	98.10	-25	5,083	-0.49%
2022/01/03	4.1	97.32	0	0.00	97.40	4.1	5,126	0.08%
2021/12/30	0.1	97.50	7	97.93	97.50	-6.9	5,151	-0.13%
2021/12/29	29.1	96.91	29	97.59	97.20	0.1	5,228	0.00%
2021/12/28	0	0.00	3	96.00	96.20	-3	5,276	-0.06%
2021/12/27	28.2	96.21	1	96.20	96.10	27.2	5,496	0.49%
2021/12/24	7.5	95.99	34	97.03	96.30	-26.5	5,611	-0.47%
2021/12/23	6	94.25	1	94.20	94.40	5	5,630	0.09%
2021/12/22	31.7	94.49	0	0.00	94.10	31.7	5,572	0.57%
2021/12/21	20	96.12	5	97.52	96.30	15	5,570	0.27%
2021/12/20	1	92.90	0.1	94.10	94.20	0.9	5,722	0.02%
2021/12/17	3.8	92.69	0	0.00	93.40	3.8	5,685	0.07%
2021/12/16	8.2	93.45	0.5	93.30	93.10	7.7	5,844	0.13%
2021/12/15	3	94.10	0	0.00	94.20	3	6,185	0.05%
2021/12/14	3.1	92.72	0	0.00	92.50	3.1	6,310	0.05%
2021/12/13	3.2	94.33	7	94.20	93.50	-3.8	6,365	-0.06%
2021/12/10	1.2	96.27	0	0.00	95.80	1.2	6,527	0.02%
2021/12/09	0	0.00	1	97.52	97.00	-1	6,649	-0.02%
2021/12/08	6	98.42	10	98.03	97.70	-4	6,843	-0.06%
2021/12/07	7	97.64	0	0.00	98.60	7	6,889	0.10%
2021/12/06	1	95.90	0	0.00	96.50	1	6,922	0.01%
2021/12/03	2.5	97.59	0.3	97.30	97.10	2.2	6,968	0.03%
2021/12/02	6.2	97.82	10	98.10	97.10	-3.9	6,977	-0.06%
2021/12/01	2.1	98.59	1	100.00	100.00	1.1	7,010	0.02%
2021/11/30	1.1	101.36	0	0.00	100.00	1.1	7,034	0.02%
2021/11/29	4.5	98.90	1	99.00	99.10	3.5	7,095	0.05%
2021/11/26	2.2	100.62	1	101.00	100.50	1.2	7,131	0.02%
2021/11/25	2.2	103.00	11	102.91	103.00	-8.8	7,181	-0.12%
2021/11/24	1.5	102.88	7.5	103.50	103.50	-6	7,201	-0.08%
2021/11/23	1.1	104.03	1.3	105.54	104.00	-0.2	7,182	0.00%
2021/11/22	1	105.60	4.3	106.35	106.50	-3.3	7,119	-0.05%
2021/11/19	11.2	110.20	0.1	108.33	107.50	11.1	7,089	0.16%
2021/11/18	6.4	110.82	23	110.48	110.50	-16.6	7,070	-0.23%
2021/11/17	6.1	109.49	2	109.50	110.00	4.1	7,049	0.06%
2021/11/16	26.1	109.65	0	0.00	109.00	26.1	7,030	0.37%
2021/11/15	9	109.00	11.2	108.54	110.50	-2.2	7,020	-0.03%
2021/11/12	7.1	104.01	3	105.50	105.00	4.1	6,951	0.06%
2021/11/11	2.1	103.45	12	102.17	104.00	-9.9	6,996	-0.14%
2021/11/10	1.1	105.00	2	105.50	103.00	-0.9	7,055	-0.01%
2021/11/09	1	103.00	0	0.00	103.50	1	7,149	0.01%
2021/11/08	0	0.00	0	103.50	102.50	0	7,157	0.00%
2021/11/05	3.2	102.00	2	102.00	102.00	1.2	7,166	0.02%
2021/11/04	1	106.00	0	0.00	104.50	1	7,128	0.01%
2021/11/03	2	105.75	11	105.14	106.00	-9	7,109	-0.13%
2021/11/02	2	107.00	4.1	104.91	104.00	-2.1	7,065	-0.03%
2021/11/01	4.1	110.12	10	108.75	110.00	-5.9	6,976	-0.08%
2021/10/29	8	106.31	6	106.83	108.50	2	6,886	0.03%
2021/10/28	4	103.88	4.2	104.93	104.50	-0.2	6,811	0.00%
2021/10/27	16.2	101.78	20.2	101.13	104.00	-3.9	6,774	-0.06%
2021/10/26	19.2	96.26	4.2	97.98	98.80	15	6,607	0.23%
2021/10/25	4	94.47	11	93.23	93.20	-7	6,519	-0.11%
2021/10/22	9.7	93.85	3	92.77	93.90	6.7	6,455	0.10%
2021/10/21	3	88.90	0	0.00	89.80	3	6,409	0.05%
2021/10/20	2.1	88.49	1	87.90	88.80	1.1	6,408	0.02%
2021/10/19	2.1	88.32	0	0.00	88.50	2.1	6,448	0.03%
2021/10/18	1.1	88.93	0	0.00	89.00	1.1	6,436	0.02%
2021/10/15	0.1	87.90	1	87.50	87.70	-0.9	6,418	-0.01%
2021/10/14	0	0.00	3	87.13	87.20	-3	6,434	-0.05%
2021/10/13	10.1	85.88	4.4	85.32	85.80	5.7	6,473	0.09%
2021/10/12	2.2	88.47	1	88.30	88.00	1.2	6,377	0.02%
2021/10/08	3.8	90.83	2	92.15	90.60	1.8	6,330	0.03%
2021/10/07	5	90.02	2	90.00	90.00	3	6,285	0.05%
2021/10/06	4.6	90.63	11	89.65	89.30	-6.4	6,285	-0.10%
2021/10/05	10.2	89.23	6	89.22	89.20	4.2	6,247	0.07%
2021/10/04	16.9	90.54	0	0.00	89.70	16.9	6,383	0.27%
2021/10/01	1.5	124.19	2	123.00	124.00	-0.5	6,331	-0.01%
2021/09/30	4.1	126.29	23	126.30	128.00	-18.9	6,261	-0.30%
2021/09/29	3	123.67	3	124.00	123.50	0	6,174	0.00%
2021/09/28	26	123.00	4.2	123.55	125.00	21.8	6,113	0.36%
2021/09/27	29.1	124.19	25	122.50	120.50	4.1	5,939	0.07%
2021/09/24	12.1	132.86	41	131.79	132.00	-28.9	5,575	-0.52%
2021/09/23	32.3	133.20	49	131.14	133.50	-16.7	5,454	-0.31%
2021/09/22	59.3	133.31	59	138.08	131.50	0.3	5,182	0.01%
2021/09/17	8	142.19	12.4	142.31	146.00	-4.4	4,843	-0.09%
2021/09/16	4	136.63	5.8	136.13	138.00	-1.8	4,705	-0.04%
2021/09/15	65	137.12	20.3	138.54	138.00	44.8	4,610	0.97%
2021/09/14	19	134.05	21.8	133.94	135.50	-2.8	4,370	-0.06%
2021/09/13	45.2	132.33	49.2	128.55	129.50	-4.1	4,221	-0.10%
2021/09/10	5	126.51	5.6	127.20	129.50	-0.6	4,038	-0.01%
2021/09/09	5	121.01	4.5	124.33	125.00	0.5	3,986	0.01%
2021/09/08	6.1	120.92	2	121.25	121.50	4.1	3,926	0.10%
2021/09/07	20	124.30	3.8	123.76	125.50	16.2	3,840	0.42%
2021/09/06	30.1	123.08	6	122.33	121.50	24.1	3,781	0.64%
2021/09/03	3	117.00	0.1	116.00	117.00	2.9	3,655	0.08%
2021/09/02	7.1	113.43	38	112.55	116.00	-30.9	3,598	-0.86%
2021/09/01	5	116.40	5.4	114.65	117.00	-0.4	3,509	-0.01%
2021/08/31	1	108.50	8.4	110.61	111.00	-7.4	3,391	-0.22%
2021/08/30	3	104.50	23.1	104.83	105.50	-20.1	3,298	-0.61%
2021/08/27	0	101.50	2	102.50	102.50	-2	3,244	-0.06%
2021/08/26	3	99.70	0	0.00	100.50	3	3,221	0.09%
2021/08/25	2	98.20	0	0.00	99.60	2	3,237	0.06%
2021/08/24	9	97.60	1	98.20	98.40	8	3,232	0.25%
2021/08/23	3	96.97	0.2	97.60	97.90	2.8	3,224	0.09%
2021/08/20	5.1	94.95	1	95.60	95.00	4.1	3,223	0.13%
2021/08/19	28	96.71	1	97.70	95.60	27	3,215	0.84%
2021/08/18	1	98.50	6	99.05	99.80	-5	3,177	-0.16%
2021/08/17	3	98.10	2.1	98.14	98.10	1	3,157	0.03%
2021/08/16	1	101.00	1.2	101.17	102.00	-0.2	3,112	-0.01%
2021/08/13	1	100.00	10.2	101.12	102.50	-9.2	3,082	-0.30%
2021/08/12	0	0.00	1.1	97.55	98.20	-1.1	2,985	-0.04%
2021/08/11	0.1	95.80	12	95.02	96.60	-12	3,004	-0.40%
2021/08/10	1.2	93.87	1	93.00	93.00	0.2	3,018	0.01%
2021/08/09	0.1	92.83	0	0.00	93.90	0.1	3,103	0.00%
2021/08/06	1.1	93.25	0	0.00	93.20	1.1	3,206	0.03%
2021/08/05	2	94.25	0	0.00	93.80	2	3,263	0.06%
2021/08/04	1	95.80	1	95.90	95.30	0	3,365	0.00%
2021/08/03	0.1	95.60	0	0.00	95.60	0.1	3,470	0.00%
2021/07/30	5.4	98.05	1	98.10	98.00	4.4	3,496	0.13%
2021/07/29	2	99.00	3	97.80	98.70	-1	3,513	-0.03%
2021/07/28	2.1	96.20	12	96.90	96.60	-9.9	3,538	-0.28%
2021/07/27	3.3	99.21	5.1	99.90	99.00	-1.8	3,565	-0.05%
2021/07/26	4.1	104.27	0	0.00	103.00	4.1	3,548	0.12%
2021/07/23	4	99.93	40.2	100.02	102.00	-36.2	3,488	-1.04%
2021/07/22	3	98.03	2	97.50	98.10	1	3,418	0.03%
2021/07/21	2	97.75	0.5	97.57	97.60	1.5	3,421	0.04%
2021/07/20	1	97.30	6	97.00	97.80	-5	3,494	-0.14%
2021/07/19	5.5	99.00	2	99.35	98.20	3.5	3,473	0.10%
2021/07/16	1	96.60	36	97.95	98.00	-35	3,494	-1.00%
2021/07/15	5	96.80	0	0.00	97.20	5	3,513	0.14%
2021/07/14	2	95.81	11.1	95.14	95.80	-9.1	3,539	-0.26%
2021/07/13	41	96.85	4	97.10	96.10	37	3,629	1.02%
2021/07/12	8	98.84	6	98.63	98.20	2	3,627	0.05%
2021/07/09	21	97.35	24	98.15	97.70	-3	3,592	-0.08%
2021/07/08	19.1	95.80	71.2	97.36	99.00	-52.1	3,394	-1.53%
2021/07/07	2	90.70	34.3	89.18	90.00	-32.3	3,301	-0.98%
2021/07/06	0	88.10	1	88.10	87.90	-1	3,262	-0.03%
2021/07/05	13.2	87.84	4	87.55	87.70	9.2	3,278	0.28%
2021/07/02	11.2	87.89	2	88.30	87.90	9.2	3,401	0.27%
2021/07/01	5	88.56	3	88.63	88.10	2	3,418	0.06%
2021/06/30	0	88.00	1	87.80	87.90	-1	3,444	-0.03%
2021/06/29	4.1	87.88	0	0.00	87.90	4.1	3,493	0.12%
2021/06/28	18	88.82	8	88.08	88.80	10	3,503	0.29%
2021/06/25	1	86.00	7	86.33	86.50	-6	3,497	-0.17%
2021/06/24	0	0.00	1	85.20	85.20	-1	3,737	-0.03%
2021/06/23	30	83.60	51.1	84.13	84.20	-21.1	3,779	-0.56%
2021/06/22	0	83.20	0	0.00	83.50	0	3,840	0.00%
2021/06/21	4.1	82.62	0	0.00	82.20	4.1	4,024	0.10%
2021/06/16	0	0.00	1	84.90	84.90	-1	4,174	-0.02%
2021/06/15	0	0.00	4.1	84.85	84.80	-4.1	4,225	-0.10%
2021/06/11	0	83.80	3	84.06	83.80	-3	4,265	-0.07%
2021/06/10	0	83.09	0	0.00	83.20	0	4,306	0.00%
2021/06/09	2	82.60	0	0.00	82.90	2	4,341	0.05%
2021/06/08	0.2	83.50	0	0.00	83.10	0.2	4,370	0.00%
2021/06/07	1	82.31	0	0.00	83.20	1	4,463	0.02%
2021/06/04	0	83.80	1	83.60	83.50	-1	4,489	-0.02%
2021/06/03	2	83.70	6.1	84.07	84.30	-4.1	4,557	-0.09%
2021/06/02	64.2	83.07	2	83.00	83.40	62.2	4,595	1.35%
2021/06/01	0	83.30	0	0.00	83.30	0	4,589	0.00%
2021/05/31	0	83.20	0	0.00	82.90	0	4,651	0.00%
2021/05/28	0.1	83.00	0	0.00	82.80	0.1	4,665	0.00%
2021/05/25	2	83.55	1.1	83.68	82.90	0.9	4,770	0.02%
2021/05/21	35	81.24	0.9	82.23	82.20	34.1	4,866	0.70%
2021/05/20	30	81.00	0	0.00	81.10	30	4,900	0.61%
2021/05/19	4	80.98	0.1	82.00	81.10	3.9	4,907	0.08%
2021/05/18	1	81.40	2	81.60	81.80	-1	4,954	-0.02%
2021/05/17	12.1	79.57	13	79.57	78.20	-0.9	4,939	-0.02%
2021/05/14	2	83.95	11	84.18	82.90	-9	4,847	-0.19%
2021/05/13	4	79.30	6.1	80.08	81.10	-2.1	4,728	-0.04%
2021/05/12	27.4	83.10	2	82.40	81.70	25.4	4,657	0.55%
2021/05/11	9	86.48	8.9	87.68	86.50	0.1	4,518	0.00%
2021/05/10	7	87.00	8.2	87.28	88.80	-1.2	4,399	-0.03%
2021/05/07	1	85.70	1	85.60	86.00	0	4,331	0.00%
2021/05/06	1	86.10	0	0.00	84.80	1	4,320	0.02%
2021/05/05	0	0.00	2	85.20	84.90	-2	4,280	-0.05%
2021/05/04	4	84.33	2	85.35	83.20	2	4,211	0.05%
2021/05/03	0	0.00	12	86.23	85.50	-12	4,142	-0.29%
2021/04/29	5	85.52	6	85.93	85.20	-1	4,102	-0.02%
2021/04/28	2	86.35	2	86.15	86.20	0	4,075	0.00%
2021/04/27	7.1	87.15	2	86.70	86.80	5.1	4,072	0.13%
2021/04/26	4	85.90	34.5	86.84	86.80	-30.5	4,042	-0.75%
2021/04/23	1	83.80	0	0.00	83.90	1	3,948	0.03%
2021/04/22	2	84.00	12.2	83.06	82.80	-10.1	3,936	-0.26%
2021/04/21	0	0.00	0.6	83.69	83.90	-0.6	3,854	-0.02%
2021/04/20	4	83.50	40.2	82.85	83.40	-36.2	3,839	-0.94%
2021/04/19	6	82.47	42.7	82.41	82.30	-36.7	3,822	-0.96%
2021/04/16	1	80.10	32	80.39	80.40	-31	3,714	-0.83%
2021/04/15	0.2	80.00	3	80.00	80.20	-2.8	3,689	-0.08%
2021/04/14	4	79.20	0	0.00	79.10	4	3,657	0.11%
2021/04/13	14.3	79.61	3	80.33	79.20	11.3	3,647	0.31%
2021/04/12	1.7	79.46	20	78.88	79.40	-18.3	3,614	-0.51%
2021/04/09	1.3	78.68	15.1	78.77	78.60	-13.8	3,580	-0.39%
2021/04/08	17.2	78.35	0	0.00	79.00	17.2	3,552	0.48%
2021/04/07	2	79.10	16	79.03	79.20	-14	3,420	-0.41%
2021/04/06	1	79.10	0	0.00	79.20	1	3,404	0.03%
2021/04/01	14.1	78.84	1	79.90	79.10	13.1	3,361	0.39%
2021/03/31	4.5	79.06	4	79.48	79.70	0.5	3,306	0.02%
2021/03/30	0.5	78.60	0.1	78.60	78.40	0.4	3,270	0.01%
2021/03/29	16	77.94	8	78.13	78.70	8	3,233	0.25%
2021/03/25	15	78.88	1	78.50	80.10	14	2,951	0.47%
2021/03/24	9	80.24	15	79.92	80.10	-6	2,915	-0.21%
2021/03/23	51	82.09	6	82.98	83.40	45	2,719	1.65%
2021/03/22	4	81.28	0	0.00	82.50	4	2,676	0.15%
2021/03/19	68	81.64	7	80.56	80.10	61	2,645	2.31%
2021/03/18	0	0.00	3.1	83.20	82.50	-3.1	2,508	-0.12%
2021/03/17	1	82.50	6	82.80	83.10	-5	2,457	-0.20%
2021/03/16	3	81.30	2.2	81.22	81.80	0.8	2,415	0.03%
2021/03/15	5.4	80.14	8.1	79.93	80.20	-2.7	2,389	-0.11%
2021/03/12	6	79.00	1	79.10	79.40	5	2,372	0.21%
2021/03/11	1	79.70	6	79.60	78.70	-5	2,364	-0.21%
2021/03/10	1	77.80	4	78.20	78.00	-3	2,283	-0.13%
2021/03/09	0	0.00	62	78.15	78.50	-62	2,267	-2.73%
2021/03/08	0.2	75.80	3	76.77	77.30	-2.9	2,218	-0.13%
2021/03/05	1	76.00	18	75.93	75.90	-17	2,178	-0.78%
2021/03/04	31	75.40	0.2	75.40	76.00	30.8	2,206	1.40%
2021/03/03	30	75.10	8	74.98	75.50	22	2,149	1.02%
2021/03/02	1	75.30	4.5	75.58	75.30	-3.5	2,122	-0.16%
2021/02/26	4	75.08	1	74.50	74.90	3	2,072	0.14%
2021/02/25	29	74.10	31	74.05	74.70	-2	2,017	-0.10%
2021/02/24	0	0.00	4	74.38	73.80	-4	2,009	-0.20%
2021/02/23	7	74.36	45.2	73.98	74.10	-38.2	1,964	-1.94%
2021/02/22	3	73.83	24.8	73.95	73.40	-21.8	1,876	-1.16%
2021/02/19	0	0.00	2	71.55	71.70	-2	1,822	-0.11%
2021/02/18	2	72.70	8	70.95	72.30	-6	1,823	-0.33%
2021/02/17	1	69.30	4	69.48	69.90	-3	1,790	-0.17%
2021/02/05	0.1	69.00	0	0.00	68.60	0.1	1,793	0.01%
2021/02/03	0.3	68.70	0	0.00	68.60	0.3	1,821	0.01%
2021/02/02	29	68.30	0	0.00	68.70	29	1,852	1.57%
2021/02/01	2	68.20	1	68.20	68.30	1	1,846	0.05%
2021/01/29	4	68.30	0	0.00	68.20	4	1,847	0.22%
2021/01/26	0	0.00	0	68.80	68.70	0	1,823	0.00%
2021/01/22	2	68.35	1	68.30	68.60	1	1,821	0.05%
2021/01/21	1	68.40	0	0.00	68.30	1	1,816	0.06%
2021/01/20	0.3	68.20	0	0.00	68.20	0.3	1,831	0.01%
2021/01/19	1	68.80	2	69.39	69.50	-1	1,837	-0.06%
2021/01/18	0	0.00	5	69.10	68.70	-5	1,830	-0.27%
2021/01/13	0	0.00	1	70.30	70.20	-1	1,819	-0.05%
2021/01/12	2	69.45	0	0.00	69.30	2	1,791	0.11%
2021/01/11	0	0.00	1	70.80	70.90	-1	1,756	-0.06%
2021/01/08	1	71.00	2	70.70	70.90	-1	1,746	-0.06%
2021/01/07	0	0.00	1	70.20	70.20	-1	1,721	-0.06%
2021/01/05	5	70.70	5	70.84	71.00	0	1,698	0.00%
2020/12/30	30	69.50	0	0.00	69.80	30	1,641	1.83%
2020/12/29	0	0.00	2	69.35	69.40	-2	1,631	-0.12%
2020/12/28	0	0.00	5	68.80	69.50	-5	1,621	-0.31%
2020/12/25	3	68.73	2	68.90	69.00	1	1,612	0.06%
2020/12/23	13	68.20	0	0.00	68.00	13	1,593	0.82%
2020/12/22	1	68.60	0	0.00	68.00	1	1,587	0.06%
2020/12/18	1	69.00	3	69.23	70.00	-2	1,568	-0.13%
2020/12/15	2	68.25	2	67.90	68.20	0	1,533	0.00%
2020/12/11	0	0.00	1	68.70	68.70	-1	1,515	-0.07%
2020/12/10	1	69.00	1	69.00	69.10	0	1,500	0.00%
2020/12/09	3	69.43	2	69.40	69.30	1	1,487	0.07%
2020/12/08	2	70.30	1	70.80	69.90	1	1,466	0.07%
2020/12/07	2	70.50	1	70.70	70.40	1	1,441	0.07%
2020/12/04	0	0.00	3	70.60	70.60	-3	1,408	-0.21%
2020/12/03	1.3	70.32	0	0.00	70.50	1.3	1,393	0.09%
2020/12/01	1	70.00	1	70.00	69.80	0	1,364	0.00%
2020/11/30	4	69.80	3	70.20	69.60	1	1,362	0.07%
2020/11/27	1	69.10	0	0.00	69.10	1	1,328	0.08%
2020/11/26	1	69.10	4	69.15	69.10	-3	1,349	-0.22%
2020/11/25	1	69.40	0.1	69.20	68.90	0.9	1,398	0.06%
2020/11/23	0	0.00	2	69.55	69.00	-2	1,513	-0.13%
2020/11/20	3	68.90	0	0.00	68.80	3	1,524	0.20%
2020/11/19	1	69.60	0	0.00	69.00	1	1,561	0.06%
2020/11/17	2	69.40	1	69.20	69.30	1	1,533	0.07%
2020/11/16	0	0.00	3.1	69.31	68.60	-3.1	1,553	-0.20%
2020/11/13	2	68.65	8	68.50	68.60	-6	1,542	-0.39%
2020/11/12	4	67.45	0	0.00	67.30	4	1,502	0.27%
2020/11/11	4	68.00	0	0.00	68.00	4	1,509	0.26%
2020/11/10	0	0.00	3	66.97	67.30	-3	1,546	-0.19%
2020/11/06	0.3	66.50	0	0.00	66.10	0.3	1,566	0.02%
2020/10/30	1.2	66.33	5	66.84	66.20	-3.8	1,629	-0.23%
2020/10/29	1	66.30	4	66.43	66.60	-3	1,628	-0.18%
2020/10/22	1	66.20	0	0.00	66.20	1	1,638	0.06%
2020/10/16	0	0.00	6	65.70	65.40	-6	1,716	-0.35%
2020/10/15	0	0.00	1	65.50	65.40	-1	1,735	-0.06%
2020/10/05	0.3	64.80	0	0.00	64.70	0.3	2,242	0.01%
2020/09/28	1	64.50	0	0.00	64.60	1	2,331	0.04%
2020/09/25	0.3	64.60	0	0.00	64.60	0.3	2,370	0.01%
2020/09/24	4	64.35	0	0.00	64.50	4	2,396	0.17%
2020/09/22	1	65.80	0	0.00	65.80	1	2,459	0.04%
2020/09/18	1	66.60	0	0.00	66.50	1	2,510	0.04%
2020/09/16	2	66.50	0	0.00	66.40	2	2,562	0.08%
2020/09/08	5	67.50	0	0.00	67.30	5	2,694	0.19%
2020/09/04	2	67.25	3	67.47	67.20	-1	2,798	-0.04%
2020/09/03	0.9	67.60	2	67.90	67.60	-1.1	2,846	-0.04%
2020/09/02	5	67.60	1	67.60	67.50	4	2,887	0.14%
2020/09/01	0	0.00	1	68.80	68.30	-1	2,925	-0.03%
2020/08/31	29	69.20	3	69.73	69.60	26	2,939	0.88%
2020/08/28	1	67.80	10.4	68.85	68.90	-9.4	2,921	-0.32%
2020/08/27	2	67.40	4.1	67.43	67.50	-2.1	2,920	-0.07%
2020/08/26	1	67.00	47	67.00	66.80	-46	2,906	-1.58%
2020/08/25	1	66.50	4.2	66.55	66.50	-3.2	2,979	-0.11%
2020/08/24	1	64.70	0	0.00	64.80	1	3,579	0.03%
2020/08/21	2	64.70	0	64.80	64.70	2	3,630	0.05%
2020/08/20	0.1	64.60	0	0.00	64.10	0.1	3,668	0.00%
2020/08/19	3	66.17	2	66.10	66.10	1	3,642	0.03%
2020/08/18	0.3	65.60	0	0.00	65.50	0.3	3,597	0.01%
2020/08/17	2.3	65.50	0	0.00	65.40	2.3	3,613	0.06%
2020/08/14	3	65.50	2	65.50	65.50	1	3,624	0.03%
2020/08/13	0	0.00	0.2	67.20	67.20	-0.2	3,576	0.00%
2020/08/12	0	0.00	3.2	66.75	67.00	-3.2	3,596	-0.09%
2020/08/11	1	66.10	0.5	66.30	66.40	0.5	3,598	0.01%
2020/08/04	0	0.00	4	64.77	65.10	-4	3,719	-0.11%
2020/07/31	0	0.00	1	64.20	64.20	-1	3,735	-0.03%
2020/07/30	2	64.10	0	0.00	64.10	2	3,724	0.05%
2020/07/29	0	0.00	2	64.60	64.30	-2	3,723	-0.05%
2020/07/27	6	63.87	30	63.30	64.00	-24	3,752	-0.64%
2020/07/24	1	64.50	18	64.70	64.40	-17	3,740	-0.45%
2020/07/23	4	65.30	0	0.00	65.00	4	3,733	0.11%
2020/07/22	6	65.60	0	0.00	65.80	6	3,718	0.16%
2020/07/21	0	0.00	24	65.62	65.70	-24	3,707	-0.65%
2020/07/20	3	64.73	2	64.70	65.20	1	3,693	0.03%
2020/07/17	3.2	65.38	1	65.90	65.30	2.2	3,679	0.06%
2020/07/16	43	66.77	2	66.35	66.10	41	3,652	1.12%
2020/07/15	6.3	71.40	2	71.45	71.40	4.3	3,554	0.12%
2020/07/14	9	71.43	15.6	71.67	71.30	-6.6	3,480	-0.19%
2020/07/13	2.3	71.84	0	0.00	71.80	2.3	3,426	0.07%
2020/07/10	11	71.30	1	71.30	71.10	10	3,372	0.30%
2020/07/09	2	71.90	22	72.00	71.90	-20	3,340	-0.60%
2020/07/08	0.3	71.90	1	72.00	71.90	-0.7	3,314	-0.02%
2020/07/06	21.5	71.86	7	71.97	72.00	14.5	3,271	0.44%
2020/07/03	5.6	72.06	3	71.97	71.90	2.6	3,245	0.08%
2020/07/02	6	72.22	3	72.03	72.40	3	3,233	0.09%
2020/07/01	3	71.73	1.1	71.87	71.70	1.9	3,203	0.06%
2020/06/30	7.1	70.17	2.1	69.99	70.80	5	3,182	0.16%
2020/06/29	3	69.10	0	0.00	69.40	3	3,209	0.09%
2020/06/24	1.2	69.19	1	69.30	69.10	0.2	3,187	0.00%
2020/06/23	14	68.71	1	68.30	69.00	13	3,176	0.41%
2020/06/22	12	68.66	0	0.00	68.60	12	3,174	0.38%
2020/06/19	1	69.10	1	69.20	68.90	0	3,158	0.00%
2020/06/18	1	69.20	3	69.13	69.10	-2	3,157	-0.06%
2020/06/17	1	69.10	8	69.09	69.40	-7	3,156	-0.22%
2020/06/16	2	69.05	6	69.27	69.10	-4	3,164	-0.13%
2020/06/15	1.2	68.99	4	69.18	68.60	-2.8	3,222	-0.09%
2020/06/12	9	68.31	5	68.58	69.00	4	3,255	0.12%
2020/06/11	12	69.08	2	69.75	68.80	10	3,240	0.31%
2020/06/10	2	69.80	11.2	70.27	70.60	-9.2	3,222	-0.28%
2020/06/09	14.2	69.80	3	69.67	69.20	11.2	3,234	0.35%
2020/06/08	6	69.42	3.2	69.26	69.80	2.8	3,237	0.09%
2020/06/05	5	68.36	31	68.41	68.30	-26	3,195	-0.81%
2020/06/04	10	68.38	0	0.00	68.00	10	3,169	0.32%
2020/06/03	15	68.47	2	68.35	68.40	13	3,176	0.41%
2020/06/02	0	0.00	0.1	67.40	67.40	-0.1	3,102	0.00%
2020/06/01	0	0.00	1	66.50	66.90	-1	3,078	-0.03%
2020/05/29	14.2	66.94	0	0.00	65.30	14.2	2,978	0.48%
2020/05/28	44	68.49	2	68.70	68.00	42	2,349	1.79%
2020/05/27	5	69.00	2.2	68.78	69.00	2.8	2,332	0.12%
2020/05/26	0	0.00	1	68.20	68.30	-1	2,307	-0.04%
2020/05/22	0	0.00	0.1	67.40	67.10	-0.1	2,294	0.00%
2020/05/20	2	67.65	0	0.00	67.40	2	2,262	0.09%
2020/05/19	0.1	67.80	18	68.36	67.80	-18	2,252	-0.80%
2020/05/18	0	0.00	1	68.00	68.00	-1	2,226	-0.04%
2020/05/15	4	67.33	1	67.30	67.00	3	2,202	0.14%
2020/05/14	5	66.40	0	0.00	66.10	5	2,153	0.23%
2020/05/13	2	66.55	1	66.40	67.00	1	2,125	0.05%
2020/05/12	1	66.90	6	66.90	66.90	-5	2,100	-0.24%
2020/05/11	31	67.78	0	0.00	67.50	31	2,082	1.49%
2020/05/08	1	67.10	2	67.65	67.80	-1	2,051	-0.05%
2020/05/07	1	67.59	2	66.85	67.60	-1	2,042	-0.05%
2020/05/06	0	0.00	1	67.20	67.00	-1	2,039	-0.05%
2020/05/05	1.1	67.39	1	67.00	67.10	0.1	2,056	0.00%
2020/05/04	1	67.20	1	67.40	67.00	0	2,060	0.00%
2020/04/30	1.1	68.77	3	68.10	68.50	-1.9	2,043	-0.09%
2020/04/29	1.4	67.61	0	0.00	67.40	1.4	2,033	0.07%
2020/04/28	1	66.60	1	67.40	67.10	0	2,029	0.00%
2020/04/27	1.2	66.54	1	66.80	66.80	0.2	2,069	0.01%
2020/04/23	3	66.43	0	0.00	66.60	3	2,068	0.15%
2020/04/21	13	66.03	1	65.80	65.90	12	2,063	0.58%
2020/04/17	7	66.80	1	66.40	66.40	6	2,012	0.30%
2020/04/15	1.1	68.20	0	0.00	68.00	1.1	1,936	0.06%
2020/04/14	0	0.00	1	68.00	68.40	-1	1,926	-0.05%
2020/04/13	1	67.70	0	0.00	67.50	1	1,914	0.05%
2020/04/10	1	67.40	1	67.80	68.00	0	1,926	0.00%
2020/04/09	1	67.90	0	0.00	67.40	1	1,935	0.05%
2020/04/08	0	0.00	1.6	67.96	67.80	-1.6	1,923	-0.08%
2020/04/07	3	68.40	0	0.00	67.90	3	1,905	0.16%
2020/04/06	1	68.00	2	68.60	68.90	-1	1,887	-0.05%
2020/04/01	1	69.30	1	69.70	69.30	0	1,866	0.00%
2020/03/31	0	0.00	5	70.38	69.40	-5	1,838	-0.27%
2020/03/30	1	66.80	2	67.70	68.20	-1	1,771	-0.06%
2020/03/27	2	68.15	6	67.92	67.80	-4	1,787	-0.22%
2020/03/26	0	0.00	1	66.90	67.70	-1	1,789	-0.06%
2020/03/25	2	66.70	2	66.50	66.60	0	1,808	0.00%
2020/03/24	1	65.80	10	65.60	65.80	-9	1,801	-0.50%
2020/03/23	1	63.00	0	0.00	63.10	1	1,785	0.06%
2020/03/20	1.1	63.82	1	64.40	64.90	0.1	1,779	0.00%
2020/03/19	2	63.25	2	62.35	61.20	0	1,767	0.00%
2020/03/18	0.4	63.90	7	64.79	64.40	-6.6	1,699	-0.39%
2020/03/17	1	61.00	1	62.30	63.30	0	1,651	0.00%
2020/03/16	2	65.30	4	64.70	65.40	-2	1,636	-0.12%
2020/03/13	1	62.80	6	64.13	66.10	-5	1,603	-0.31%
2020/03/12	3	66.80	1	66.80	66.10	2	1,541	0.13%
2020/03/11	1	68.60	0	0.00	68.30	1	1,494	0.07%
2020/03/10	0	0.00	1.6	68.30	68.90	-1.6	1,486	-0.11%
2020/03/09	0	0.00	1.1	68.35	67.70	-1.1	1,484	-0.07%
2020/03/05	2	69.10	0	0.00	69.30	2	1,452	0.14%
2020/03/04	0.2	68.70	0	0.00	68.70	0.2	1,473	0.01%
2020/03/03	1	69.10	4	68.95	68.70	-3	1,489	-0.20%
2020/03/02	1	69.40	0	0.00	68.50	1	1,491	0.07%
2020/02/27	0	0.00	0.1	67.60	67.60	-0.1	1,491	-0.01%
2020/02/26	0	0.00	1	67.20	67.90	-1	1,486	-0.07%
2020/02/17	0	0.00	2	67.60	67.90	-2	1,753	-0.11%
2020/02/13	0	0.00	1	68.20	67.80	-1	1,777	-0.06%
2020/02/11	4	67.77	5	68.00	67.50	-1	1,792	-0.06%
2020/02/10	0	0.00	3	67.40	67.30	-3	1,821	-0.16%
2020/02/07	1	67.40	0	0.00	67.20	1	1,828	0.05%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/05	1	67.20	0	0.00	67.40	1	1,822	0.05%
2020/02/04	1	67.30	0	0.00	67.10	1	1,805	0.06%
2020/02/03	9	66.36	0	0.00	66.80	9	1,806	0.50%
2020/01/31	3	68.53	1	68.50	68.10	2	1,798	0.11%
2020/01/30	1	68.00	5	68.90	68.00	-4	1,795	-0.22%
2020/01/20	1	72.30	0	0.00	72.10	1	1,750	0.06%
2020/01/15	0	0.00	5	72.18	71.70	-5	1,829	-0.27%
2020/01/14	0	0.00	1	72.40	72.20	-1	1,854	-0.05%
2020/01/09	1	71.80	0	0.00	71.70	1	1,963	0.05%
2020/01/06	2	72.10	40	72.10	72.00	-38	1,999	-1.90%
2020/01/03	0	0.00	10	73.30	72.70	-10	1,997	-0.50%
2019/12/31	4	73.68	5	73.50	73.50	-1	2,025	-0.05%
2019/12/30	1.1	73.88	1	74.00	73.70	0.1	2,025	0.01%
2019/12/27	1	73.80	2	73.60	73.60	-1	2,020	-0.05%
2019/12/26	0	0.00	3	73.60	73.50	-3	2,022	-0.15%
2019/12/25	0	0.00	1	73.40	73.70	-1	2,029	-0.05%
2019/12/23	0	0.00	1	72.60	72.60	-1	2,036	-0.05%
2019/12/20	1	73.00	1	73.90	72.50	0	2,020	0.00%
2019/12/19	10	73.18	9	73.30	73.30	1	1,986	0.05%
2019/12/17	2	74.20	1	74.00	74.20	1	2,013	0.05%
2019/12/16	2	75.00	1	74.50	74.40	1	2,026	0.05%
2019/12/13	11	73.54	10	73.25	73.40	1	2,019	0.05%
2019/12/12	3	73.80	0	0.00	74.00	3	2,010	0.15%
2019/12/11	8	73.66	8	73.54	73.80	0	2,005	0.00%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/06	5	74.46	3	74.20	74.20	2	1,990	0.10%
2019/12/05	0.1	74.40	0	0.00	74.40	0.1	1,981	0.01%
2019/12/04	6	74.48	2	74.60	74.30	4	1,988	0.20%
2019/12/03	0	0.00	2	75.10	75.10	-2	1,971	-0.10%
2019/12/02	2	75.30	6	75.57	75.30	-4	1,967	-0.20%
2019/11/29	2	76.45	0	0.00	75.70	2	1,962	0.10%
2019/11/28	5	77.30	2	77.95	77.00	3	1,952	0.15%
2019/11/27	0	0.00	1	76.60	76.90	-1	1,964	-0.05%
2019/11/26	1	76.60	0	0.00	76.20	1	1,970	0.05%
2019/11/25	1	75.50	0	0.00	76.00	1	1,946	0.05%
2019/11/22	1	76.10	3	76.33	76.00	-2	1,977	-0.10%
2019/11/21	1.2	76.77	1	77.00	76.80	0.2	1,983	0.01%
2019/11/20	1.2	76.90	1	77.50	77.30	0.2	1,984	0.01%
2019/11/19	5	77.54	2	76.90	77.30	3	2,020	0.15%
2019/11/18	52	77.01	0	0.00	76.90	52	2,006	2.59%
2019/11/15	11	77.85	5	77.20	77.20	6	2,017	0.30%
2019/11/14	16.2	77.01	37	76.87	77.00	-20.9	2,000	-1.04%
2019/11/13	2	73.15	0	0.00	73.00	2	1,855	0.11%
2019/11/11	1	75.00	1	74.50	74.50	0	1,996	0.00%
2019/11/08	13	75.10	0	0.00	75.10	13	1,988	0.65%
2019/11/07	1.5	75.10	17.2	75.13	75.20	-15.7	2,000	-0.78%
2019/11/06	0.1	74.20	0	0.00	74.30	0.1	1,981	0.00%
2019/11/05	11	74.63	8.1	74.54	74.20	2.9	1,979	0.15%
2019/11/04	2	73.45	1.1	73.68	73.90	0.9	1,986	0.04%
2019/11/01	0	0.00	3	73.07	73.10	-3	2,007	-0.15%
2019/10/30	6	72.40	8.1	72.35	73.20	-2.1	2,023	-0.11%
2019/10/29	0	0.00	1	72.80	72.10	-1	2,012	-0.05%
2019/10/28	0.5	72.50	0	0.00	72.80	0.5	1,998	0.03%
2019/10/25	1	73.60	0.6	73.40	73.40	0.4	1,981	0.02%
2019/10/24	8	73.74	5.2	73.62	74.00	2.9	1,968	0.14%
2019/10/23	0.7	73.00	21.2	72.82	73.30	-20.5	1,945	-1.05%
2019/10/21	1	72.10	2	72.85	72.80	-1	1,880	-0.05%
2019/10/18	3.3	72.32	8	72.54	72.60	-4.7	1,856	-0.25%
2019/10/17	6	72.42	3.3	72.14	72.60	2.7	1,835	0.15%
2019/10/16	1	70.90	0	0.00	70.70	1	1,772	0.06%
2019/10/14	2	69.40	0	0.00	69.20	2	1,777	0.11%
2019/10/09	0	0.00	2	69.95	69.60	-2	1,771	-0.11%
2019/10/04	1	67.90	3	68.00	68.10	-2	1,751	-0.11%
2019/10/03	1	67.70	0	0.00	67.60	1	1,755	0.06%
2019/10/01	1	67.40	0	0.00	67.50	1	1,819	0.05%
2019/09/27	0	0.00	1	67.20	66.90	-1	1,855	-0.05%
2019/09/26	1	67.60	60	67.22	67.00	-59	1,864	-3.17%
2019/09/24	2	68.20	0	0.00	68.10	2	1,866	0.11%
2019/09/23	1	68.10	2	68.00	68.10	-1	1,867	-0.05%
2019/09/20	2	68.85	0	0.00	68.30	2	1,866	0.11%
2019/09/19	4.1	69.75	1	69.70	69.50	3.1	1,862	0.17%
2019/09/18	10	70.90	1	71.00	70.70	9	1,943	0.46%
2019/09/17	52	71.50	0	0.00	71.50	52	2,027	2.57%
2019/09/11	16	70.75	0	0.00	70.40	16	2,188	0.73%
2019/09/10	0	0.00	6	70.02	70.00	-6	2,184	-0.27%
2019/09/09	1	70.00	0	0.00	70.00	1	2,202	0.05%
2019/09/06	3	70.40	0	0.00	70.10	3	2,209	0.14%
2019/09/05	1	70.90	0	0.00	70.60	1	2,209	0.05%
2019/09/04	1	70.60	0	0.00	70.90	1	2,213	0.05%
2019/09/02	0	0.00	0.1	71.00	71.20	-0.1	2,237	-0.01%
2019/08/30	5	70.70	1	70.80	69.70	4	2,226	0.18%
2019/08/28	1	69.60	0	0.00	69.80	1	2,198	0.05%
2019/08/27	22	70.80	10	70.80	70.80	12	2,196	0.55%
2019/08/26	0	0.00	3	69.70	70.30	-3	2,162	-0.14%
2019/08/23	1	70.10	3	70.87	70.80	-2	2,132	-0.09%
2019/08/22	2	70.30	4	70.43	70.80	-2	2,125	-0.09%
2019/08/20	1.2	67.81	1	67.80	67.60	0.2	2,141	0.01%
2019/08/19	5	68.90	0	0.00	68.20	5	2,115	0.24%
2019/08/16	23	69.10	0	0.00	68.80	23	2,095	1.10%
2019/08/15	11.2	69.41	22	69.77	69.10	-10.8	2,065	-0.52%
2019/08/14	8	67.50	1	66.60	67.20	7	1,977	0.35%
2019/08/12	13	64.17	0	0.00	64.10	13	1,925	0.68%
2019/08/06	6	62.73	3	61.90	62.50	3	1,939	0.15%
2019/08/05	0	0.00	1	63.70	63.30	-1	1,920	-0.05%
2019/07/31	0.2	67.00	1	67.00	66.50	-0.9	1,922	-0.04%
2019/07/30	0.1	67.20	0	0.00	67.00	0.1	1,921	0.01%
2019/07/29	4.1	66.95	0	0.00	66.90	4.1	1,922	0.21%
2019/07/25	0	0.00	3	66.50	66.60	-3	1,921	-0.16%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/23	0	0.00	1	67.10	67.00	-1	1,928	-0.05%
2019/07/19	5	67.54	0	0.00	67.20	5	1,961	0.25%
2019/07/18	1	67.50	0	0.00	67.40	1	1,958	0.05%
2019/07/17	7	67.03	2	67.10	66.80	5	1,957	0.26%
2019/07/16	25	67.93	1	68.00	67.60	24	1,933	1.24%
2019/07/12	0	0.00	15	68.53	68.70	-15	1,927	-0.78%
2019/07/11	2	69.30	0	0.00	69.20	2	1,925	0.10%
2019/07/10	5	68.90	0	0.00	68.80	5	1,943	0.26%
2019/07/09	3	68.73	0	0.00	68.60	3	1,940	0.15%
2019/07/08	2	70.05	0	0.00	69.10	2	1,950	0.10%
2019/07/05	18	70.83	2	71.10	70.50	16	1,928	0.83%
2019/07/04	3	75.93	0.3	76.00	76.00	2.8	1,898	0.14%
2019/07/03	2	75.10	0	0.00	74.60	2	1,864	0.11%
2019/07/01	4.4	75.64	0	0.00	75.20	4.4	1,864	0.23%
2019/06/27	10	76.60	0	0.00	76.40	10	1,850	0.54%
2019/06/26	1	76.40	0	0.00	75.80	1	1,874	0.05%
2019/06/25	0	0.00	5	76.28	78.00	-5	1,855	-0.27%
2019/06/24	1.1	77.44	2	77.45	78.00	-0.9	1,752	-0.05%
2019/06/21	1	76.40	0	0.00	76.50	1	1,653	0.06%
2019/06/20	0.2	75.80	0	0.00	75.80	0.2	1,557	0.01%
2019/06/19	0	0.00	1.1	74.41	74.90	-1.1	1,526	-0.07%
2019/06/18	0.1	72.50	0	0.00	72.50	0.1	1,468	0.01%
2019/06/17	0.2	72.40	0	0.00	72.30	0.2	1,452	0.01%
2019/06/13	1	71.00	0	0.00	70.60	1	1,418	0.07%
2019/06/12	0	0.00	6	71.92	71.60	-6	1,407	-0.43%
2019/06/11	0	0.00	2	71.15	71.50	-2	1,398	-0.14%
2019/06/10	1	69.60	0	0.00	69.40	1	1,366	0.07%
2019/06/06	4	68.55	0	0.00	68.50	4	1,354	0.30%
2019/05/31	1	69.10	0	0.00	69.20	1	1,308	0.08%
2019/05/29	1	69.50	0	0.00	68.70	1	1,301	0.08%
2019/05/28	0	0.00	1	70.70	69.80	-1	1,306	-0.08%
2019/05/23	1	68.70	0	0.00	68.70	1	1,223	0.08%
2019/05/21	0.1	70.00	0	0.00	69.80	0.1	1,239	0.01%
2019/05/17	2	69.05	0	0.00	68.70	2	1,215	0.16%
2019/05/16	0.1	69.40	0	0.00	68.80	0.1	1,203	0.01%
2019/05/15	1	71.50	0	0.00	71.50	1	1,169	0.09%
2019/05/10	2	69.00	0.1	70.00	69.50	1.9	1,148	0.16%
2019/05/08	0	0.00	0.2	72.40	71.90	-0.2	1,120	-0.01%
2019/05/06	2	72.80	0	0.00	72.80	2	1,105	0.18%
2019/04/30	0	0.00	0.6	74.00	73.80	-0.6	1,086	-0.06%
2019/04/25	5	75.10	0	0.00	75.10	5	1,039	0.48%
2019/04/22	2	76.50	0	0.00	76.20	2	1,018	0.20%
2019/04/17	1	76.80	0	0.00	77.20	1	1,035	0.10%
2019/04/03	3	78.40	0	0.00	78.50	3	924	0.32%
2019/04/01	2.3	80.14	0	0.00	79.60	2.3	903	0.26%
2019/03/29	0.3	80.90	0	0.00	80.90	0.3	888	0.04%
2019/03/28	0.1	78.00	0	0.00	77.70	0.1	874	0.01%
2019/03/27	0.1	79.40	0	0.00	79.30	0.1	873	0.01%
2019/03/18	0	0.00	3	82.30	82.20	-3	908	-0.33%
2019/03/11	0	0.00	2.3	79.46	79.40	-2.3	999	-0.23%
2019/03/08	4.1	80.80	0	0.00	80.70	4.1	1,046	0.39%
2019/03/07	1	81.70	0	0.00	81.40	1	1,115	0.09%
2019/03/04	2	80.80	0	0.00	81.50	2	1,140	0.18%
2019/02/27	0.6	81.60	0	0.00	81.40	0.6	1,139	0.05%
2019/02/22	0	0.00	3	82.63	82.50	-3	1,115	-0.27%
2019/02/14	0	0.00	2	82.00	81.70	-2	1,173	-0.17%
2019/02/12	1.1	81.69	0	0.00	81.60	1.1	1,171	0.09%
2019/01/28	1.1	82.05	0	0.00	81.60	1.1	1,197	0.09%
2019/01/25	0	0.00	2	82.90	82.50	-2	1,217	-0.16%
2019/01/21	3	81.40	0	0.00	81.70	3	1,361	0.22%
2019/01/18	1	81.50	0	0.00	81.30	1	1,427	0.07%
2019/01/10	0.1	82.30	1	82.10	82.70	-0.9	1,680	-0.05%
2019/01/09	1	80.90	0	0.00	81.00	1	1,707	0.06%
2019/01/08	1	78.50	0	0.00	78.40	1	1,711	0.06%
2019/01/02	1	78.00	4	78.43	77.70	-3	1,836	-0.16%
2018/12/27	0.3	78.80	1	78.60	78.50	-0.7	1,908	-0.04%
2018/12/13	5	84.20	0	0.00	84.30	5	2,304	0.22%
2018/12/12	0	0.00	1	85.70	85.40	-1	2,338	-0.04%
2018/12/06	0	0.00	0.6	86.60	86.60	-0.6	2,437	-0.02%
2018/12/05	0	0.00	6	89.00	89.10	-6	2,446	-0.25%
2018/12/04	2	88.40	3	89.57	88.50	-1	2,471	-0.04%
2018/12/03	0.1	87.70	0	0.00	87.70	0.1	2,499	0.00%
2018/11/30	4	86.20	0	0.00	91.00	4	2,497	0.16%
2018/11/27	0	0.00	2	82.55	82.60	-2	2,553	-0.08%
2018/11/23	2	81.30	0	0.00	81.20	2	2,649	0.08%
2018/11/21	0	0.00	3	83.20	83.60	-3	2,726	-0.11%
2018/11/19	1	84.40	0	0.00	84.20	1	2,992	0.03%
2018/11/16	1	82.80	0	0.00	82.70	1	3,008	0.03%
2018/11/15	3	83.47	0.6	82.60	82.70	2.4	3,043	0.08%
2018/11/13	0	0.00	7	80.10	80.00	-7	3,057	-0.23%
2018/11/08	2	79.10	1	79.00	79.10	1	3,170	0.03%
2018/11/07	5	76.90	0	0.00	78.50	5	3,196	0.16%
2018/11/06	0.2	76.60	0	0.00	76.50	0.2	3,214	0.01%
2018/11/02	0	0.00	1	77.40	78.90	-1	3,282	-0.03%
2018/10/29	3	76.20	0.2	76.10	76.10	2.8	3,537	0.08%
2018/10/17	2	55.20	1	55.60	54.70	1	3,529	0.03%
2018/10/16	1	54.20	2	54.15	54.10	-1	3,495	-0.03%
2018/10/15	0	0.00	30	54.23	54.30	-30	3,466	-0.87%
2018/10/12	1	53.80	0	0.00	55.20	1	3,445	0.03%
2018/10/11	28	55.02	2	55.60	54.00	26	3,437	0.76%
2018/10/03	0	0.00	10	62.00	62.00	-10	3,393	-0.29%
2018/10/01	30	61.13	0.2	61.00	61.40	29.8	3,371	0.88%
2018/09/28	0	0.00	0.2	60.40	60.70	-0.2	3,413	-0.01%
2018/09/26	0	0.00	1	59.50	59.90	-1	3,360	-0.03%
2018/09/25	0	0.00	1	60.00	60.00	-1	3,374	-0.03%
2018/09/20	1.2	56.72	5	56.80	56.70	-3.8	3,354	-0.11%
2018/09/18	0.1	57.80	0	0.00	57.70	0.1	3,390	0.00%
2018/09/17	0.1	58.30	0	0.00	58.20	0.1	3,401	0.00%
2018/09/06	2	59.10	0	0.00	59.30	2	3,475	0.06%
2018/09/05	2	60.15	0	0.00	59.30	2	3,500	0.06%
2018/09/03	1	61.70	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	1	63.00	62.80	-1	3,573	-0.03%
2018/08/28	0.2	61.60	0	0.00	61.50	0.2	3,611	0.00%
2018/08/22	1	62.60	23	62.91	62.80	-22	3,725	-0.59%
2018/08/21	13	62.01	1	62.20	62.00	12	3,709	0.32%
2018/08/17	0	0.00	22	63.02	63.00	-22	3,793	-0.58%
2018/08/16	7	63.16	8	62.66	62.90	-1	3,766	-0.03%
2018/08/15	6	62.58	19.3	62.71	62.50	-13.3	3,706	-0.36%
2018/08/13	7	59.21	0	0.00	59.00	7	3,711	0.19%
2018/08/09	1	60.90	0	0.00	61.30	1	3,740	0.03%
2018/08/08	0	0.00	2.2	61.60	61.80	-2.2	3,881	-0.06%
2018/08/07	3	60.40	1	60.20	60.30	2	3,861	0.05%
2018/08/03	0	0.00	1	59.20	60.10	-1	3,930	-0.03%
2018/08/02	2	59.20	2	59.20	58.70	0	3,914	0.00%
2018/07/31	0.2	58.60	0	0.00	58.60	0.2	3,883	0.01%
2018/07/30	0	0.00	1	58.30	58.00	-1	3,871	-0.03%
2018/07/27	1.5	62.33	6	62.00	62.00	-4.5	3,790	-0.12%
2018/07/26	4	62.28	0	0.00	62.00	4	3,688	0.11%
2018/07/25	5	62.94	0	0.00	62.60	5	3,689	0.14%
2018/07/24	1	61.90	0	0.00	62.00	1	3,654	0.03%
2018/07/19	0	0.00	1	62.70	62.20	-1	3,682	-0.03%
2018/07/18	0.2	63.00	0	0.00	63.00	0.2	3,718	0.00%
2018/07/11	0	0.00	2	61.90	62.00	-2	3,791	-0.05%
2018/07/10	1	61.60	0	0.00	61.10	1	3,797	0.03%
2018/07/09	1	60.60	0	0.00	61.60	1	3,855	0.03%
2018/07/05	0	0.00	2	60.30	59.60	-2	3,902	-0.05%
2018/07/04	1	60.80	0	0.00	60.70	1	3,975	0.03%
2018/07/02	0.1	61.80	0	0.00	61.80	0.1	4,159	0.00%
2018/06/29	1	62.20	0	0.00	62.20	1	4,158	0.02%
2018/06/27	5	60.80	7	61.09	60.70	-2	4,216	-0.05%
2018/06/26	1	61.70	0	0.00	61.60	1	4,252	0.02%
2018/06/22	5	63.00	0	0.00	63.00	5	4,742	0.11%
2018/06/20	0	0.00	1	62.60	62.40	-1	4,985	-0.02%
2018/06/14	0	0.00	1	62.40	62.20	-1	5,170	-0.02%
2018/06/13	1	61.70	11	62.22	62.10	-10	5,182	-0.19%
2018/06/12	3	62.53	0	0.00	62.70	3	5,278	0.06%
2018/06/11	0	0.00	0.5	64.50	64.50	-0.5	5,338	-0.01%
2018/06/08	0	0.00	3	65.00	65.00	-3	5,401	-0.06%
2018/06/07	4	64.40	0	0.00	64.60	4	5,425	0.07%
2018/06/05	1	64.40	5	64.60	64.40	-4	5,501	-0.07%
2018/06/04	1	64.00	3	64.33	64.40	-2	5,602	-0.04%
2018/06/01	1	62.00	0	0.00	62.40	1	5,906	0.02%
2018/05/31	0	0.00	3	61.40	61.30	-3	5,903	-0.05%
2018/05/30	1	62.20	0	0.00	61.40	1	5,995	0.02%
2018/05/28	0	0.00	3	62.30	62.70	-3	6,088	-0.05%
2018/05/25	1	62.70	0	0.00	62.70	1	6,103	0.02%
2018/05/24	2	61.30	3	61.47	61.40	-1	6,106	-0.02%
2018/05/22	3	62.60	5	61.80	61.90	-2	6,171	-0.03%
2018/05/21	5	60.80	3.1	61.71	62.00	1.9	6,146	0.03%
2018/05/18	0	0.00	1.1	59.59	59.60	-1.1	6,028	-0.02%
2018/05/17	3.6	60.13	1	59.70	59.70	2.6	6,050	0.04%
2018/05/16	0	0.00	11	60.10	60.00	-11	6,008	-0.18%
2018/05/14	2	59.30	4	58.65	59.00	-2	6,001	-0.03%
2018/05/11	0	0.00	0.8	58.00	58.20	-0.8	5,942	-0.01%
2018/05/08	0.1	57.60	0	0.00	57.60	0.1	5,945	0.00%
2018/05/02	1	58.70	0	0.00	58.80	1	5,917	0.02%
2018/04/30	1	57.00	0	0.00	57.70	1	5,881	0.02%
2018/04/23	0	0.00	3	58.20	58.10	-3	5,918	-0.05%
2018/04/20	0	0.00	6	58.62	58.10	-6	5,971	-0.10%
2018/04/18	2	57.50	1	57.30	58.10	1	5,973	0.02%
2018/04/17	6	58.28	0	0.00	56.80	6	6,013	0.10%
2018/04/16	0	0.00	33	58.97	58.80	-33	5,966	-0.55%
2018/04/13	2.1	58.74	1	58.80	58.60	1.1	5,943	0.02%
2018/04/11	5.1	58.20	1	58.50	58.10	4.1	5,899	0.07%
2018/04/10	0	0.00	1	58.50	58.50	-1	5,854	-0.02%
2018/04/09	1	57.40	9	58.38	58.50	-8	5,787	-0.14%
2018/04/02	1	56.30	0.1	56.50	56.30	0.9	5,594	0.02%
2018/03/30	10	56.05	8	55.93	56.40	2	5,566	0.04%
2018/03/29	1	57.00	0	0.00	56.30	1	5,495	0.02%
2018/03/28	0	0.00	3.1	56.62	57.00	-3.1	5,485	-0.06%
2018/03/27	20	58.18	27.1	57.38	57.00	-7.1	5,392	-0.13%
2018/03/26	1	58.30	2	58.50	58.00	-1	4,942	-0.02%
2018/03/23	1	56.00	4.1	58.31	58.90	-3.1	4,854	-0.06%
2018/03/22	15	58.28	7	58.59	57.50	8	4,639	0.17%
2018/03/21	0	0.00	0.1	59.00	59.10	-0.1	4,534	0.00%
2018/03/20	3	58.20	1	57.90	58.10	2	4,400	0.05%
2018/03/19	0	0.00	0.1	58.00	58.00	-0.1	4,319	0.00%
2018/03/16	1	56.80	11	57.44	57.00	-10	4,292	-0.23%
2018/03/15	1	57.50	5	57.32	57.40	-4	4,157	-0.10%
2018/03/14	5	55.78	2	55.95	55.60	3	4,021	0.07%
2018/03/13	0	55.40	2	55.30	55.50	-2	3,960	-0.05%
2018/03/12	0	0.00	4	55.38	55.40	-4	3,927	-0.10%
2018/03/09	1	54.50	0	0.00	54.20	1	3,880	0.03%
2018/03/08	16	55.06	23	55.46	54.70	-7	3,864	-0.18%
2018/03/07	3	53.97	4	54.83	55.30	-1	3,723	-0.03%
2018/03/05	1	52.10	3	52.13	51.90	-2	3,440	-0.06%
2018/03/02	4	51.40	0	0.00	51.40	4	3,274	0.12%
2018/03/01	1	51.30	0	0.00	51.90	1	3,230	0.03%
2018/02/27	0.1	51.30	0	0.00	51.30	0.1	3,205	0.00%
2018/02/26	0.2	52.00	7	51.97	52.00	-6.8	3,204	-0.21%
2018/02/22	0	0.00	2	50.90	50.80	-2	3,327	-0.06%
2018/02/21	3	49.45	3	49.43	49.30	0	3,556	0.00%
2018/02/12	1	47.70	0	0.00	47.60	1	4,078	0.02%
2018/02/08	1	48.50	1	48.80	48.40	0	4,130	0.00%
2018/02/07	2.1	48.48	1	48.65	48.40	1.1	4,307	0.03%
2018/02/06	9	47.93	0.1	47.60	47.30	8.9	4,428	0.20%
2018/02/05	0	0.00	1	50.80	50.50	-1	4,549	-0.02%
2018/01/30	0.2	51.70	0	0.00	51.60	0.2	5,010	0.00%
2018/01/25	2	52.30	0	0.00	52.80	2	4,987	0.04%
2018/01/23	0.2	51.80	3	52.10	51.90	-2.8	5,006	-0.06%
2018/01/22	0	0.00	3	52.30	52.60	-3	5,025	-0.06%
2018/01/19	1	52.60	0	0.00	52.70	1	5,106	0.02%
2018/01/18	1	53.10	1.7	52.94	53.00	-0.7	5,075	-0.01%
2018/01/17	1	52.80	4	52.78	53.10	-3	5,056	-0.06%
2018/01/16	0	0.00	30	53.60	53.40	-30	5,001	-0.60%
2018/01/15	0	0.00	1	52.70	52.50	-1	4,965	-0.02%
2018/01/11	2	52.85	0	0.00	52.00	2	4,944	0.04%
2018/01/10	1	51.50	1	51.80	51.50	0	4,850	0.00%
2018/01/09	1	51.30	2	51.40	51.50	-1	4,840	-0.02%
2018/01/08	3.1	51.70	0	0.00	51.70	3.1	4,842	0.06%
2018/01/05	0	0.00	4	51.10	51.80	-4	4,806	-0.08%
2018/01/03	1	50.80	0	0.00	50.80	1	4,753	0.02%
2018/01/02	0	0.00	2	50.55	50.50	-2	4,720	-0.04%