潤泰全 (2915)-元富-緯城券商分點個股進出

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
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－元富-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	80.00	12	79.38	79.60	-10	3,926	-0.25%
2024/11/20	0	0.00	20	80.15	79.00	-20	3,791	-0.53%
2024/11/19	0	0.00	98	79.32	80.00	-98	3,662	-2.68%
2024/11/18	0	0.00	118	79.26	78.90	-118	3,478	-3.39%	大賣/鉅額交易
2024/11/15	0	76.70	5	77.08	76.90	-5	3,355	-0.15%
2024/11/14	2	76.50	0	0.00	76.20	2	3,387	0.06%
2024/11/13	3	77.10	0	0.00	78.00	3	3,389	0.09%
2024/11/12	0	0.00	22	79.90	80.00	-22	3,431	-0.64%
2024/11/11	0.3	80.00	26	79.54	80.00	-25.7	3,375	-0.76%
2024/11/05	0.1	77.90	1	78.20	78.30	-0.9	3,450	-0.03%
2024/11/04	0	77.80	0	0.00	78.30	0	3,547	0.00%
2024/10/30	1	75.90	0	0.00	76.30	1	3,775	0.03%
2024/10/29	0	0.00	2	77.00	77.20	-2	3,826	-0.05%
2024/10/28	0	0.00	4	77.10	77.20	-4	3,846	-0.10%
2024/10/25	0	0.00	2	76.70	76.50	-2	3,883	-0.05%
2024/10/24	0	0.00	2	75.90	75.90	-2	3,943	-0.05%
2024/10/23	1	75.10	0	0.00	74.90	1	4,074	0.02%
2024/10/22	3	74.50	0	0.00	74.60	3	4,168	0.07%
2024/10/21	3	75.10	4	75.55	74.70	-1	4,276	-0.02%
2024/10/18	0	0.00	3	76.53	75.50	-3	4,416	-0.07%
2024/10/17	0	0.00	6	75.63	75.70	-6	4,530	-0.13%
2024/10/16	1	74.50	1	74.10	74.20	0	4,694	0.00%
2024/10/15	2	74.35	0	0.00	75.30	2	4,831	0.04%
2024/10/14	4	74.50	0	0.00	74.80	4	4,966	0.08%
2024/10/11	1	75.10	0	0.00	75.10	1	5,288	0.02%
2024/10/09	2	75.85	10	75.19	75.50	-8	5,474	-0.15%
2024/10/04	0	78.10	0	0.00	76.50	0	5,502	0.00%
2024/10/01	0	0.00	1	77.70	78.10	-1	5,493	-0.02%
2024/09/30	0	0.00	2	78.20	78.00	-2	5,556	-0.04%
2024/09/27	0	0.00	1	78.10	78.30	-1	5,751	-0.02%
2024/09/26	1.1	77.31	3	77.60	77.10	-1.9	5,910	-0.03%
2024/09/23	2	77.80	0	0.00	77.30	2	5,901	0.03%
2024/09/20	6	78.97	1	78.10	78.20	5	5,859	0.09%
2024/09/19	2	80.55	1.2	81.33	81.50	0.8	5,728	0.01%
2024/09/18	1	80.00	8	80.20	80.30	-7	5,651	-0.12%
2024/09/16	3	78.43	2	78.40	78.70	1	5,603	0.02%
2024/09/13	2.2	77.71	2	78.65	79.00	0.2	5,596	0.00%
2024/09/12	2	76.95	0	0.00	77.50	2	5,634	0.04%
2024/09/11	0	0.00	2	77.85	77.50	-2	5,660	-0.04%
2024/09/10	2	76.65	1	77.40	77.30	1	5,685	0.02%
2024/09/06	0	0.00	5.3	79.30	79.70	-5.3	5,709	-0.09%
2024/09/04	5	77.80	0	0.00	77.80	5	5,882	0.08%
2024/09/02	0	80.10	0	0.00	80.60	0	6,045	0.00%
2024/08/30	0.5	81.20	71	80.90	81.30	-70.5	6,048	-1.17%
2024/08/27	0.1	79.80	0	0.00	80.60	0.1	6,071	0.00%
2024/08/23	0	0.00	38	78.20	78.70	-38	6,101	-0.62%
2024/08/22	1	77.30	0	0.00	78.70	1	6,165	0.02%
2024/08/21	6	78.35	4	77.80	78.10	2	6,205	0.03%
2024/08/20	227	78.65	0	0.00	78.60	227	6,243	3.64%	大買/鉅額交易
2024/08/19	59.1	79.03	0	0.00	78.50	59.1	6,387	0.93%
2024/08/16	15	79.80	1	79.80	80.00	14	6,427	0.22%
2024/08/15	4.2	79.24	0	0.00	79.00	4.2	6,477	0.07%
2024/08/14	0	0.00	3	81.50	80.50	-3	6,586	-0.05%
2024/08/13	0.1	77.30	2	77.70	77.80	-1.9	6,677	-0.03%
2024/08/12	0.5	76.60	1	76.50	77.20	-0.5	6,912	-0.01%
2024/08/09	0	0.00	4	75.50	75.20	-4	7,357	-0.05%
2024/08/08	1	72.30	0	0.00	73.60	1	7,720	0.01%
2024/08/07	2	73.85	0	0.00	73.20	2	8,143	0.02%
2024/08/05	1	72.50	11.1	73.75	70.80	-10.1	8,109	-0.12%
2024/08/02	9	80.00	31	78.87	78.40	-22	7,988	-0.28%
2024/08/01	0	0.00	5	81.90	81.90	-5	7,923	-0.06%
2024/07/30	0	0.00	21	79.60	80.00	-21	7,993	-0.26%
2024/07/26	1	77.80	5	79.42	80.60	-4	8,190	-0.05%
2024/07/23	3	79.80	0	0.00	79.80	3	8,087	0.04%
2024/07/22	1.2	76.62	0	0.00	77.60	1.2	8,008	0.01%
2024/07/19	151	78.77	5	78.98	78.80	146	7,906	1.85%	大買/鉅額交易
2024/07/18	12	81.53	35	82.36	81.40	-23	7,775	-0.30%
2024/07/17	35	81.78	1	83.10	82.00	34	7,637	0.45%
2024/07/16	3	81.10	53	81.33	81.00	-50	7,489	-0.67%
2024/07/15	52.1	78.95	1.2	80.49	79.00	50.8	7,333	0.69%
2024/07/12	4.1	80.00	18.5	77.81	80.00	-14.5	7,193	-0.20%
2024/07/11	1.1	75.42	2.3	75.84	75.30	-1.1	6,865	-0.02%
2024/07/10	70	72.65	142	72.50	72.60	-72	6,701	-1.07%	大賣/
2024/07/09	31	70.26	0	0.00	70.60	31	6,650	0.47%
2024/07/08	2	71.00	0	0.00	71.00	2	6,611	0.03%
2024/07/05	1	70.80	0	71.00	70.90	1	6,607	0.01%
2024/07/04	66.1	71.23	1	72.00	71.20	65.1	6,594	0.99%
2024/07/03	24	71.10	101	73.30	72.00	-77	6,528	-1.18%	大賣/
2024/07/02	0	69.50	100	70.30	71.90	-100	6,310	-1.58%
2024/07/01	1	68.20	201	69.50	69.50	-200	6,131	-3.26%	大賣/鉅額交易
2024/06/28	1.4	68.62	9	68.81	68.20	-7.6	6,077	-0.12%
2024/06/27	1	68.00	7	68.00	67.90	-6	6,056	-0.10%
2024/06/26	0	0.00	1	68.70	68.40	-1	6,030	-0.02%
2024/06/24	0	68.00	0	0.00	67.80	0	5,996	0.00%
2024/06/19	0	0.00	5	67.72	67.80	-5	5,945	-0.08%
2024/06/17	0	68.20	1	67.60	67.50	-1	5,862	-0.02%
2024/06/14	101	68.70	0	0.00	68.30	101	5,879	1.72%	大買/鉅額交易
2024/06/13	1	68.50	1	69.00	68.30	0	5,818	0.00%
2024/06/12	100	68.00	0	0.00	68.30	100	5,870	1.70%
2024/06/11	6	72.18	2	69.80	69.50	4	5,843	0.07%
2024/06/07	24	71.56	17.1	72.29	71.90	7	5,753	0.12%
2024/06/06	0	0.00	100	68.80	70.00	-100	5,620	-1.78%
2024/06/05	0	68.80	3.1	68.79	68.70	-3.1	5,586	-0.05%
2024/06/04	0	68.50	2.2	68.74	68.80	-2.2	5,577	-0.04%
2024/06/03	0.1	68.49	0	0.00	68.80	0.1	5,561	0.00%
2024/05/31	20	68.10	36	67.92	68.30	-16	5,542	-0.29%
2024/05/30	10	67.30	1	67.89	67.00	9	5,501	0.16%
2024/05/29	2.1	68.03	1	68.01	67.90	1	5,484	0.02%
2024/05/28	5.1	68.50	3	68.39	68.80	2.1	5,425	0.04%
2024/05/27	0	67.20	1	67.00	67.00	-1	5,376	-0.02%
2024/05/24	0	0.00	1	66.60	66.90	-1	5,334	-0.02%
2024/05/23	0	66.00	0	0.00	65.70	0	5,260	0.00%
2024/05/22	1	68.01	1	68.00	67.90	0	5,098	0.00%
2024/05/21	3	67.83	14.7	67.80	67.80	-11.7	5,034	-0.23%
2024/05/20	2	68.95	2	69.25	68.70	0	4,930	0.00%
2024/05/17	3	70.43	0	73.20	70.70	3	4,760	0.06%
2024/05/16	8	73.30	11.2	73.25	72.10	-3.2	4,542	-0.07%
2024/05/15	5	72.15	8	72.44	73.20	-3	4,294	-0.07%
2024/05/14	14	68.89	3.2	68.42	68.20	10.9	3,836	0.28%
2024/05/13	1	69.00	145.5	65.35	69.60	-144.5	3,435	-4.21%	大賣/鉅額交易
2024/05/09	4	62.15	0	0.00	61.90	4	2,902	0.14%
2024/05/08	16	62.25	0	0.00	62.60	16	2,873	0.56%
2024/05/07	20	62.70	0	0.00	63.00	20	2,812	0.71%
2024/05/06	0	0.00	0.1	63.50	63.70	-0.1	2,761	0.00%
2024/05/03	101	63.00	27	63.52	62.60	74	2,682	2.76%	大買/
2024/05/02	29.1	63.27	101	63.90	63.60	-71.9	2,583	-2.78%	大賣/
2024/04/25	21	59.60	0	0.00	59.90	21	2,209	0.95%
2024/04/24	172	59.60	0	0.00	59.60	172	2,201	7.81%	大買/鉅額交易
2024/04/22	0.5	60.00	248	60.05	60.00	-247.5	2,260	-10.95%	大賣/鉅額交易
2024/04/19	0.2	59.60	0	0.00	59.60	0.2	2,216	0.01%
2024/04/18	0.3	59.60	0	0.00	60.00	0.3	2,202	0.01%
2024/04/17	0.1	58.70	0.2	58.60	58.60	-0.1	2,198	0.00%
2024/04/16	0.1	58.50	1	58.30	58.40	-0.9	2,188	-0.04%
2024/04/15	0.1	59.70	0	0.00	59.70	0.1	2,155	0.00%
2024/04/11	0.5	59.70	0	0.00	59.80	0.5	2,169	0.02%
2024/04/09	0.1	59.90	0	0.00	59.90	0.1	2,194	0.00%
2024/04/08	0.3	59.53	0	0.00	59.30	0.3	2,262	0.01%
2024/04/03	0.1	59.60	0	0.00	59.60	0.1	2,297	0.00%
2024/04/02	0	60.10	0	0.00	59.90	0	2,339	0.00%
2024/03/22	0.3	58.80	4	58.70	59.00	-3.7	2,438	-0.15%
2024/03/21	2.2	58.70	0	0.00	58.80	2.2	2,460	0.09%
2024/03/20	2.1	58.20	1	58.00	57.80	1.1	2,629	0.04%
2024/03/19	11.2	58.60	45	58.30	58.20	-33.9	2,641	-1.28%
2024/03/18	0.1	59.10	0	0.00	59.10	0.1	2,600	0.00%
2024/03/15	1.2	59.20	0	0.00	59.20	1.2	2,652	0.05%
2024/03/14	2.1	59.49	0	0.00	59.60	2.1	2,577	0.08%
2024/03/13	0	0.00	2	61.30	61.20	-2	2,512	-0.08%
2024/03/12	0	0.00	0.1	61.10	61.20	-0.1	2,524	0.00%
2024/03/11	0	0.00	1	60.50	60.80	-1	2,537	-0.04%
2024/03/08	0.1	59.40	0	0.00	59.30	0.1	2,500	0.00%
2024/03/07	0.6	59.50	0	0.00	59.50	0.6	2,525	0.02%
2024/03/06	32.3	60.00	0	0.00	60.00	32.3	2,523	1.28%
2024/03/05	0	0.00	2	59.50	59.50	-2	2,560	-0.08%
2024/03/04	0	59.40	0	0.00	59.10	0	2,569	0.00%
2024/03/01	20	59.30	0	0.00	59.50	20	2,552	0.78%
2024/02/29	0.2	59.00	4	59.10	59.20	-3.9	2,556	-0.15%
2024/02/27	0.3	60.09	0	0.00	59.50	0.3	2,533	0.01%
2024/02/26	0.2	60.30	0	0.00	60.20	0.2	2,514	0.01%
2024/02/23	0.4	60.40	0	0.00	60.20	0.4	2,534	0.02%
2024/02/22	0.5	60.74	0	0.00	60.50	0.5	2,556	0.02%
2024/02/21	1.1	60.71	0.2	60.80	60.70	0.9	2,629	0.03%
2024/02/20	0.3	60.83	0	0.00	60.70	0.3	2,651	0.01%
2024/02/16	0.1	60.20	0	0.00	60.40	0.1	2,858	0.00%
2024/02/15	1.6	60.01	0	0.00	60.20	1.6	3,005	0.05%
2024/02/02	0	60.90	1.4	60.76	60.50	-1.4	2,989	-0.05%
2024/01/31	1.2	60.23	0	0.00	60.10	1.2	2,982	0.04%
2024/01/30	0.2	60.95	0	0.00	60.40	0.2	2,967	0.01%
2024/01/25	1	60.30	1	60.50	60.40	0	2,967	0.00%
2024/01/24	0	0.00	2	60.90	60.50	-2	2,979	-0.07%
2024/01/23	2	60.10	0	0.00	60.20	2	2,989	0.07%
2024/01/22	1	60.40	2	60.40	60.10	-1	2,978	-0.03%
2024/01/19	3	60.37	0	0.00	60.30	3	2,970	0.10%
2024/01/18	0	0.00	2	60.10	60.30	-2	2,970	-0.07%
2024/01/17	2.9	60.84	0	0.00	60.10	2.9	2,954	0.10%
2024/01/16	0.5	61.68	0	0.00	61.10	0.5	2,902	0.02%
2024/01/15	0.1	62.70	10	62.40	62.20	-9.9	2,852	-0.35%
2024/01/12	1.1	62.04	0	0.00	62.00	1.1	2,872	0.04%
2024/01/11	1.1	62.45	0	0.00	62.60	1.1	2,883	0.04%
2024/01/10	0.8	62.94	0	0.00	62.90	0.8	2,970	0.03%
2024/01/09	2	63.00	0	0.00	63.00	2	2,973	0.07%
2024/01/08	4	63.35	2.1	63.99	63.20	1.9	2,961	0.06%
2024/01/05	1	64.00	0	0.00	63.70	1	2,938	0.03%
2024/01/04	13	63.82	1	63.70	63.80	12	2,930	0.41%
2024/01/03	2	64.50	0	0.00	64.50	2	2,926	0.07%
2024/01/02	0.1	65.10	1	65.20	64.90	-0.9	2,881	-0.03%
2023/12/29	1	64.30	0	0.00	64.30	1	2,801	0.04%
2023/12/28	0	0.00	0.3	64.00	64.10	-0.3	2,782	-0.01%
2023/12/27	1.3	63.70	0.3	63.80	63.50	1	2,750	0.04%
2023/12/22	0	62.60	0	0.00	62.60	0	2,713	0.00%
2023/12/19	0.1	63.00	0	0.00	62.60	0.1	2,667	0.00%
2023/12/15	0.1	63.00	0	0.00	63.10	0.1	2,638	0.00%
2023/12/14	0.3	63.30	0	0.00	62.70	0.3	2,470	0.01%
2023/12/13	0.1	62.50	0	0.00	62.00	0.1	2,421	0.00%
2023/12/12	3.2	62.27	2	62.05	62.40	1.2	2,424	0.05%
2023/12/11	0.5	63.36	0	0.00	63.50	0.5	2,352	0.02%
2023/12/08	1.1	63.25	0	0.00	63.10	1.1	2,347	0.05%
2023/12/07	1	64.02	0	0.00	63.70	1	2,338	0.04%
2023/12/06	0	0.00	2	64.30	64.50	-2	2,304	-0.09%
2023/12/04	0.1	63.40	2	64.00	63.90	-1.9	2,232	-0.09%
2023/12/01	1	62.80	0	0.00	62.70	1	2,201	0.05%
2023/11/30	2	62.10	1	62.40	63.00	1	2,181	0.05%
2023/11/29	0	0.00	1	62.00	61.50	-1	2,132	-0.05%
2023/11/28	0.3	61.10	1	61.50	61.50	-0.7	2,111	-0.03%
2023/11/27	0.2	61.30	1	61.10	61.10	-0.8	2,104	-0.04%
2023/11/23	12	61.50	0	0.00	61.90	12	2,147	0.56%
2023/11/22	1	61.50	2	61.30	61.30	-1	2,142	-0.05%
2023/11/21	0.2	61.80	0	0.00	61.60	0.2	2,133	0.01%
2023/11/20	3.3	62.19	0	0.00	61.50	3.3	2,102	0.16%
2023/11/16	1	64.50	0	0.00	64.00	1	2,018	0.05%
2023/11/15	0	0.00	2	64.80	64.80	-2	2,009	-0.10%
2023/11/14	7	61.74	2.1	62.30	62.30	4.9	1,838	0.27%
2023/11/13	0	58.60	0.8	58.60	58.90	-0.8	1,712	-0.05%
2023/11/10	0.4	58.30	0	0.00	58.60	0.4	1,729	0.02%
2023/11/09	0.3	58.50	0	0.00	58.60	0.3	1,737	0.02%
2023/11/07	0	0.00	2	58.50	58.30	-2	1,820	-0.11%
2023/11/02	0	0.00	1	57.80	57.90	-1	1,920	-0.05%
2023/11/01	0.3	57.00	1	56.80	56.60	-0.7	1,920	-0.04%
2023/10/31	1.2	56.92	0	0.00	57.20	1.2	1,919	0.06%
2023/10/30	0.1	57.10	0	0.00	57.20	0.1	1,939	0.01%
2023/10/27	0.2	57.20	0	0.00	57.10	0.2	1,961	0.01%
2023/10/26	1	57.60	0	0.00	57.10	1	1,973	0.05%
2023/10/24	1	58.20	0	0.00	58.20	1	1,988	0.05%
2023/10/23	0.3	57.80	0	0.00	57.30	0.3	2,001	0.01%
2023/10/20	2.4	57.47	0	0.00	57.70	2.4	2,020	0.12%
2023/10/19	0.3	58.42	0	0.00	58.00	0.3	2,050	0.02%
2023/10/18	0.1	58.80	0	0.00	59.00	0.1	2,054	0.00%
2023/10/16	0.2	59.26	0	0.00	59.40	0.2	2,058	0.01%
2023/10/13	0	59.20	0	0.00	59.30	0	2,087	0.00%
2023/10/12	0.5	58.70	2	59.30	59.20	-1.5	2,085	-0.07%
2023/10/11	6.4	58.46	2	58.75	58.50	4.4	2,092	0.21%
2023/10/06	0.3	58.90	0	0.00	59.00	0.3	2,076	0.01%
2023/10/05	0.2	59.00	0	0.00	58.70	0.2	2,089	0.01%
2023/10/04	0.2	58.53	11	58.76	58.20	-10.8	2,112	-0.51%
2023/10/03	0	0.00	2	59.00	59.20	-2	2,109	-0.09%
2023/10/02	1	59.00	0	0.00	58.60	1	2,114	0.05%
2023/09/28	0	0.00	1.1	58.78	58.80	-1.1	2,136	-0.05%
2023/09/26	2	58.85	0	0.00	58.80	2	2,205	0.09%
2023/09/25	0.2	59.27	0	0.00	59.30	0.2	2,214	0.01%
2023/09/22	1.5	59.11	0	0.00	59.50	1.5	2,207	0.07%
2023/09/21	0.3	59.99	0	0.00	59.70	0.3	2,215	0.02%
2023/09/20	0.6	60.13	0.2	60.30	60.50	0.4	2,219	0.02%
2023/09/19	0	0.00	2	60.15	60.80	-2	2,185	-0.09%
2023/09/15	0	0.00	4	60.40	60.00	-4	2,205	-0.18%
2023/09/14	1	60.20	0	0.00	60.50	1	2,187	0.05%
2023/09/13	0.1	60.64	0	0.00	60.10	0.1	2,200	0.01%
2023/09/12	11	61.06	1	60.70	60.70	10.1	2,250	0.45%
2023/09/11	1.4	60.98	0	0.00	61.00	1.4	2,250	0.06%
2023/09/06	10	61.38	0	0.00	61.20	10	2,312	0.43%
2023/09/05	2	61.65	0.1	62.40	61.90	1.9	2,318	0.08%
2023/08/31	4	62.03	0	0.00	62.30	4	2,414	0.17%
2023/08/30	1.4	61.93	0	0.00	62.00	1.4	2,532	0.06%
2023/08/29	1	61.80	0	0.00	62.30	1	2,537	0.04%
2023/08/28	0.6	60.30	0	0.00	60.70	0.6	2,489	0.02%
2023/08/25	1	60.15	0	0.00	60.20	1	2,493	0.04%
2023/08/24	1.1	59.32	0.4	59.50	59.50	0.7	2,478	0.03%
2023/08/23	0.4	59.80	1	59.60	59.50	-0.6	2,478	-0.02%
2023/08/22	1.3	59.75	0	0.00	59.70	1.3	2,494	0.05%
2023/08/21	0.2	59.96	1	61.10	60.90	-0.8	2,498	-0.03%
2023/08/17	1	58.60	1.4	59.33	59.60	-0.4	2,466	-0.02%
2023/08/16	1.5	60.34	0	0.00	60.20	1.5	2,440	0.06%
2023/08/14	1.5	60.85	0	0.00	60.80	1.5	2,437	0.06%
2023/08/11	0	61.20	0	0.00	61.30	0	2,411	0.00%
2023/08/10	5.6	59.89	0	0.00	60.10	5.6	2,394	0.23%
2023/08/09	0.3	61.70	0	0.00	61.80	0.3	2,443	0.01%
2023/08/08	10	62.00	0	0.00	62.20	10	2,391	0.42%
2023/08/07	0	62.20	0	0.00	62.60	0	2,408	0.00%
2023/08/04	0.5	62.30	1	62.20	62.20	-0.5	2,405	-0.02%
2023/08/02	0.4	62.33	0	0.00	62.50	0.4	2,421	0.02%
2023/07/28	0.1	61.70	0	0.00	61.70	0.1	2,397	0.00%
2023/07/27	0	0.00	13	61.90	62.10	-13	2,392	-0.54%
2023/07/26	0.3	61.72	0	0.00	61.20	0.3	2,387	0.01%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	0.2	60.91	0	0.00	61.30	0.2	2,419	0.01%
2023/07/21	0.4	62.30	2	61.50	61.70	-1.6	2,424	-0.07%
2023/07/19	0.1	60.90	0	0.00	60.80	0.1	2,503	0.00%
2023/07/18	0	0.00	2	62.20	62.20	-2	2,509	-0.08%
2023/07/17	0.2	61.20	0	0.00	61.40	0.2	2,506	0.01%
2023/07/14	0	0.00	1	61.00	61.40	-1	2,522	-0.04%
2023/07/13	0.1	61.10	2	61.10	60.90	-1.9	2,540	-0.07%
2023/07/12	0.2	61.50	2.2	61.30	61.20	-2	2,541	-0.08%
2023/07/11	0.1	62.08	1	62.10	61.80	-0.9	2,548	-0.04%
2023/07/10	0.8	61.30	0	0.00	61.50	0.8	2,568	0.03%
2023/07/07	0.4	60.11	0	0.00	60.60	0.4	2,588	0.02%
2023/07/06	0.6	61.01	1	61.70	60.60	-0.4	2,596	-0.02%
2023/07/05	1	63.00	0	0.00	61.90	1	2,579	0.04%
2023/07/04	1	61.80	1	61.80	62.50	0	2,562	0.00%
2023/07/03	0	0.00	5	60.90	61.00	-5	2,547	-0.20%
2023/06/30	0	0.00	0.3	60.50	60.20	-0.3	2,549	-0.01%
2023/06/28	1	60.60	3	60.33	60.80	-2	2,579	-0.08%
2023/06/27	0	0.00	2	59.70	59.50	-2	2,582	-0.08%
2023/06/26	0.2	59.20	1	59.00	59.10	-0.8	2,604	-0.03%
2023/06/21	4.3	58.96	0	0.00	58.70	4.3	2,638	0.16%
2023/06/20	10.3	59.65	0	0.00	59.30	10.3	2,626	0.39%
2023/06/19	0	0.00	0.5	59.90	59.80	-0.5	2,647	-0.02%
2023/06/16	0.1	59.60	2	60.30	59.60	-1.9	2,694	-0.07%
2023/06/14	2.1	60.21	0	0.00	60.50	2.1	2,795	0.08%
2023/06/13	2.1	60.22	0	0.00	60.70	2.1	2,879	0.07%
2023/06/12	0.6	60.43	0	0.00	60.30	0.6	3,139	0.02%
2023/06/09	1.2	60.85	0	0.00	61.10	1.2	3,130	0.04%
2023/06/08	0.1	61.10	3	61.33	61.10	-2.9	3,131	-0.09%
2023/06/07	0.1	60.90	2	60.80	61.40	-1.9	3,131	-0.06%
2023/06/06	0	0.00	4	60.60	60.90	-4	3,097	-0.13%
2023/06/05	2	59.91	22	60.05	60.50	-20	3,067	-0.65%
2023/05/30	10.1	56.20	0	0.00	56.20	10.1	2,965	0.34%
2023/05/29	0.1	56.10	0	0.00	56.40	0.1	3,006	0.00%
2023/05/26	0.2	56.27	0	0.00	55.90	0.2	3,012	0.00%
2023/05/25	0.3	57.07	0	0.00	56.50	0.3	2,995	0.01%
2023/05/23	0.1	56.90	0	0.00	57.10	0.1	3,000	0.00%
2023/05/22	10	56.60	0	0.00	57.00	10	2,997	0.33%
2023/05/18	0.1	56.10	0	0.00	56.10	0.1	3,012	0.00%
2023/05/16	0.1	55.60	0	0.00	55.50	0.1	3,013	0.00%
2023/05/15	0.1	54.30	0	0.00	54.70	0.1	3,008	0.00%
2023/05/11	0.4	57.15	0	0.00	56.70	0.4	2,945	0.01%
2023/05/10	0.4	57.80	0.4	58.20	57.80	0	2,920	0.00%
2023/05/09	3	58.40	1	58.70	57.90	2	2,925	0.07%
2023/05/08	0	58.50	0	0.00	58.50	0	2,929	0.00%
2023/05/04	10	58.00	0	0.00	58.40	10	2,950	0.34%
2023/05/02	0	0.00	1	57.90	57.50	-1	3,014	-0.03%
2023/04/27	5	57.20	5	58.00	58.00	0	3,080	0.00%
2023/04/26	0.3	57.30	0	0.00	57.60	0.3	3,038	0.01%
2023/04/25	1.4	58.42	0.2	58.29	57.50	1.2	2,990	0.04%
2023/04/24	0.1	57.83	0	0.00	58.20	0.1	2,914	0.00%
2023/04/20	0.1	56.60	0	0.00	56.40	0.1	2,802	0.00%
2023/04/18	35.3	57.70	0.1	57.40	57.20	35.2	2,794	1.26%
2023/04/17	35	58.06	0	0.00	58.00	35	2,807	1.25%
2023/04/12	1	58.30	0	0.00	58.40	1	2,803	0.04%
2023/04/11	6.1	57.70	0	0.00	57.40	6.1	2,790	0.22%
2023/04/10	5.4	56.91	0	0.00	56.90	5.4	2,807	0.19%
2023/04/06	0.5	56.56	1	56.30	56.30	-0.5	2,862	-0.02%
2023/03/31	0.4	56.93	2.5	57.00	56.50	-2.1	2,882	-0.07%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	3,082	0.00%
2023/03/29	0	57.10	0	0.00	57.10	0	3,300	0.00%
2023/03/28	0.6	56.67	0	0.00	56.40	0.6	3,582	0.02%
2023/03/23	1	56.80	0	0.00	57.00	1	4,176	0.02%
2023/03/22	0.4	57.08	0	0.00	57.00	0.4	4,223	0.01%
2023/03/21	10	57.50	0	0.00	56.80	10	4,286	0.23%
2023/03/20	7.2	55.51	0	0.00	55.60	7.2	4,364	0.16%
2023/03/17	2.1	58.29	0.1	58.30	57.90	2	4,349	0.05%
2023/03/16	3.2	58.84	0	0.00	58.30	3.2	4,469	0.07%
2023/03/15	31.6	59.09	10	59.00	58.50	21.6	4,473	0.48%
2023/03/13	5.3	65.42	0	0.00	65.50	5.3	4,489	0.12%
2023/03/10	0.7	66.31	0	0.00	66.00	0.7	4,567	0.01%
2023/03/09	4.3	67.20	0	0.00	66.80	4.3	4,610	0.09%
2023/03/07	0	0.00	1	67.20	67.10	-1	4,640	-0.02%
2023/03/06	0	66.70	0	0.00	66.70	0	4,661	0.00%
2023/03/02	0.1	66.40	0	0.00	66.20	0.1	4,796	0.00%
2023/02/23	1	67.29	1	67.50	67.20	0	4,913	0.00%
2023/02/22	0.5	67.20	0	0.00	67.20	0.5	4,960	0.01%
2023/02/21	0	67.70	0	0.00	67.70	0	5,012	0.00%
2023/02/20	0.6	68.01	1	67.70	68.10	-0.4	5,120	-0.01%
2023/02/17	0	0.00	0.1	68.00	67.80	-0.1	5,238	0.00%
2023/02/16	0	0.00	2	67.90	68.00	-2	5,406	-0.04%
2023/02/15	0.3	67.37	12	67.51	67.40	-11.7	5,452	-0.21%
2023/02/13	0.1	65.89	1	66.00	66.10	-0.9	5,500	-0.02%
2023/02/10	3.2	65.95	0	0.00	65.60	3.2	5,553	0.06%
2023/02/08	2.1	66.51	0.5	66.80	66.60	1.6	5,621	0.03%
2023/02/07	0	0.00	1	66.40	66.80	-1	5,670	-0.02%
2023/02/06	13	66.56	0	0.00	66.40	13	5,757	0.23%
2023/02/02	0	0.00	2	68.05	67.90	-2	5,809	-0.03%
2023/02/01	3	67.57	10	67.50	67.40	-7	5,872	-0.12%
2023/01/31	0.9	66.83	8.4	66.76	66.90	-7.5	5,928	-0.13%
2023/01/30	3.1	64.29	0	0.00	65.10	3.1	5,901	0.05%
2023/01/17	0	0.00	0.5	64.00	63.70	-0.5	5,863	-0.01%
2023/01/12	0	0.00	2.5	64.00	64.40	-2.5	6,134	-0.04%
2023/01/11	0	0.00	2.3	64.27	64.00	-2.3	6,288	-0.04%
2023/01/10	3.2	63.78	0	0.00	64.00	3.2	6,318	0.05%
2023/01/09	0.2	63.93	0	0.00	64.00	0.2	6,329	0.00%
2023/01/06	0.3	63.17	2.3	63.30	63.10	-2	6,363	-0.03%
2023/01/05	10.2	64.39	0	0.00	63.30	10.2	6,551	0.16%
2023/01/04	2	64.60	0	0.00	64.20	2	6,812	0.03%
2022/12/30	0.2	65.70	0	0.00	65.00	0.2	6,950	0.00%
2022/12/29	0.3	65.83	0	0.00	65.90	0.3	6,996	0.00%
2022/12/28	0.2	67.70	0	0.00	66.90	0.2	7,119	0.00%
2022/12/27	0.1	67.90	2	68.00	67.90	-1.9	7,294	-0.03%
2022/12/26	0	0.00	6	67.47	67.30	-6	7,293	-0.08%
2022/12/23	0	66.70	0	0.00	66.70	0	7,274	0.00%
2022/12/22	2.7	65.62	12.1	66.84	66.60	-9.4	7,234	-0.13%
2022/12/21	7.1	64.02	0.9	64.18	64.90	6.2	7,035	0.09%
2022/12/20	33.5	65.28	9	64.73	64.10	24.5	6,836	0.36%
2022/12/19	5.2	67.42	3	67.43	67.00	2.2	6,653	0.03%
2022/12/16	3.1	68.96	22.8	69.34	68.70	-19.7	6,402	-0.31%
2022/12/15	5	69.22	0.1	69.40	69.10	4.9	6,149	0.08%
2022/12/14	0	0.00	52	68.61	69.30	-52	6,138	-0.85%
2022/12/13	1.1	66.55	1	67.30	66.90	0.1	6,097	0.00%
2022/12/12	2.6	67.12	0	0.00	66.50	2.6	6,108	0.04%
2022/12/09	2.4	68.91	1	69.50	68.90	1.4	6,048	0.02%
2022/12/08	16.5	69.32	12.5	68.76	69.10	4	5,996	0.07%
2022/12/07	1.5	71.63	0	0.00	71.30	1.5	5,828	0.03%
2022/12/05	1.2	71.30	2	70.15	70.40	-0.8	5,702	-0.01%
2022/12/02	1.3	67.25	3	67.70	67.20	-1.7	5,566	-0.03%
2022/12/01	3	66.40	0	0.00	66.30	3	5,549	0.05%
2022/11/28	0.5	65.57	1	65.70	66.10	-0.5	5,623	-0.01%
2022/11/25	1.4	66.29	0	0.00	66.00	1.4	5,670	0.02%
2022/11/24	2	67.00	6.8	66.84	66.80	-4.8	5,627	-0.09%
2022/11/23	1.1	64.83	3	65.23	65.00	-1.9	5,536	-0.03%
2022/11/22	0.2	63.45	0	0.00	64.00	0.2	5,479	0.00%
2022/11/21	1.2	64.20	0	0.00	64.10	1.2	5,480	0.02%
2022/11/18	1.7	63.95	3	64.07	64.00	-1.3	5,485	-0.02%
2022/11/17	9	64.23	1	63.80	63.90	8	5,456	0.15%
2022/11/16	13	65.58	0	0.00	65.20	13	5,409	0.24%
2022/11/15	0.2	65.40	8	65.98	67.10	-7.8	5,317	-0.15%
2022/11/14	7	65.11	9	64.80	65.00	-2	5,222	-0.04%
2022/11/11	0.1	61.60	3	62.37	62.70	-2.9	5,066	-0.06%
2022/11/10	1.1	60.67	0	0.00	61.10	1.1	5,028	0.02%
2022/11/09	1.9	61.68	0	0.00	61.50	1.9	5,132	0.04%
2022/11/08	0	0.00	1	59.70	61.20	-1	5,205	-0.02%
2022/11/07	7.4	59.00	1	59.40	59.30	6.4	5,240	0.12%
2022/11/04	0	0.00	1	59.60	59.60	-1	5,279	-0.02%
2022/11/03	10	58.20	0	0.00	59.20	10	5,334	0.19%
2022/11/02	0.1	56.40	0	0.00	58.60	0.1	5,400	0.00%
2022/11/01	0	0.00	2	55.70	56.70	-2	5,495	-0.04%
2022/10/31	10	55.30	2	55.65	55.20	8	5,540	0.14%
2022/10/28	1	55.90	4	55.58	55.80	-3	5,610	-0.05%
2022/10/27	0.2	54.50	3	54.50	54.80	-2.8	5,593	-0.05%
2022/10/26	5.1	52.31	10	52.90	52.80	-4.9	5,660	-0.09%
2022/10/25	1	52.60	1	52.60	52.60	0	6,121	0.00%
2022/10/24	1.6	53.89	0	0.00	52.90	1.6	6,126	0.03%
2022/10/21	0.4	53.58	2	53.60	53.70	-1.6	6,112	-0.03%
2022/10/20	1	52.20	1	52.70	53.40	0	6,148	0.00%
2022/10/19	2	51.95	0	0.00	52.30	2	6,231	0.03%
2022/10/18	1	51.30	1.4	51.14	51.40	-0.4	6,302	-0.01%
2022/10/17	1.2	50.23	1.9	50.56	50.90	-0.7	6,854	-0.01%
2022/10/14	1.2	51.28	2	51.15	51.00	-0.8	6,956	-0.01%
2022/10/13	4.1	53.09	3	51.33	50.90	1.1	7,122	0.01%
2022/10/12	3.4	52.03	4	52.08	53.60	-0.6	6,937	-0.01%
2022/10/11	0.4	50.25	1	50.30	50.10	-0.6	6,663	-0.01%
2022/10/07	0.2	50.80	7	51.00	51.00	-6.8	6,601	-0.10%
2022/10/06	0.2	50.10	1	50.80	50.60	-0.8	6,516	-0.01%
2022/10/05	5	50.26	20	50.25	50.00	-15	6,463	-0.23%
2022/10/04	8.3	49.62	22	49.55	49.65	-13.7	6,343	-0.22%
2022/10/03	0.9	50.69	4	51.00	50.30	-3.1	6,162	-0.05%
2022/09/30	2	49.93	0	0.00	51.10	2	6,152	0.03%
2022/09/29	0.2	50.93	0	0.00	51.10	0.2	6,160	0.00%
2022/09/28	0.8	50.99	0	0.00	50.50	0.8	6,156	0.01%
2022/09/27	0.2	51.01	2.8	51.65	52.60	-2.6	6,155	-0.04%
2022/09/26	0.5	51.07	8.4	51.13	51.40	-7.9	6,133	-0.13%
2022/09/23	0.1	52.03	1	52.00	52.10	-0.9	6,099	-0.01%
2022/09/22	0.9	52.00	0	0.00	52.40	0.9	6,093	0.01%
2022/09/21	0.4	52.60	1.1	52.70	52.60	-0.7	6,041	-0.01%
2022/09/20	0.2	52.50	1	52.40	52.50	-0.8	5,984	-0.01%
2022/09/19	2.2	52.39	154	52.60	52.60	-151.8	5,970	-2.54%	大賣/鉅額交易
2022/09/16	1.5	52.85	0	0.00	53.30	1.5	5,887	0.03%
2022/09/15	1.2	54.10	0	0.00	53.70	1.2	5,850	0.02%
2022/09/14	0.3	54.13	1	53.90	54.10	-0.7	5,847	-0.01%
2022/09/13	0	0.00	1	55.20	55.10	-1	5,849	-0.02%
2022/09/12	3.1	54.90	0	0.00	55.10	3.1	5,862	0.05%
2022/09/08	5.5	54.34	2	55.10	54.90	3.5	5,858	0.06%
2022/09/07	2.5	56.11	5	55.50	55.20	-2.6	5,795	-0.04%
2022/09/06	1.3	57.27	1	60.00	57.90	0.3	5,722	0.00%
2022/09/05	1	60.00	0	0.00	59.40	1	5,698	0.02%
2022/09/02	10	60.95	0	0.00	60.10	10	5,705	0.18%
2022/09/01	31.1	62.46	2	61.75	62.50	29.1	5,643	0.51%
2022/08/31	1	65.40	0	0.00	65.40	1	5,586	0.02%
2022/08/30	0	65.80	0	0.00	66.00	0	5,581	0.00%
2022/08/29	7.7	65.03	1	65.30	65.30	6.7	5,569	0.12%
2022/08/26	0.1	66.60	0.1	66.71	66.80	0	5,540	0.00%
2022/08/25	2.3	65.17	2	64.80	65.00	0.3	5,496	0.01%
2022/08/24	0.2	64.80	1	64.70	65.00	-0.8	5,491	-0.01%
2022/08/23	2.2	65.25	3	65.40	65.20	-0.8	5,494	-0.01%
2022/08/19	0.1	65.30	0	0.00	65.80	0.1	5,520	0.00%
2022/08/18	1.1	65.71	1	65.90	66.00	0.1	5,506	0.00%
2022/08/16	39.4	66.39	25	66.38	66.30	14.4	5,509	0.26%
2022/08/15	9	68.01	6	68.90	68.70	3	5,406	0.06%
2022/08/12	0	0.00	4	65.10	65.30	-4	5,302	-0.08%
2022/08/11	2.1	63.31	2	62.55	63.70	0.1	5,286	0.00%
2022/08/10	11.2	60.83	0	0.00	61.00	11.2	5,273	0.21%
2022/08/09	1.2	59.90	0	0.00	60.70	1.2	5,321	0.02%
2022/08/08	2	64.90	0	0.00	64.50	2	5,342	0.04%
2022/08/05	1	65.00	6.5	64.92	65.00	-5.5	5,284	-0.10%
2022/08/04	2.5	62.32	60	63.60	63.70	-57.5	5,441	-1.06%
2022/08/03	0	0.00	8	65.31	65.00	-8	5,496	-0.15%
2022/08/02	12	64.94	3.3	65.30	65.90	8.7	5,716	0.15%
2022/08/01	17	64.54	19	65.24	65.50	-2	6,231	-0.03%
2022/07/29	160.5	61.60	0	0.00	61.60	160.5	5,753	2.79%	大買/鉅額交易
2022/07/28	3.2	68.34	4	68.68	68.40	-0.8	5,718	-0.01%
2022/07/27	2.3	68.34	3.6	68.59	69.10	-1.3	5,796	-0.02%
2022/07/26	11.6	69.37	10	69.39	69.30	1.6	5,796	0.03%
2022/07/25	12	66.64	10.9	66.47	67.90	1.1	5,627	0.02%
2022/07/22	27.9	66.29	9.1	66.36	66.60	18.9	5,429	0.35%
2022/07/21	4.6	65.70	0.1	65.70	65.70	4.5	5,007	0.09%
2022/07/20	11.1	77.48	1	72.90	72.90	10.1	4,995	0.20%
2022/07/18	0	0.00	1	80.40	80.50	-1	4,803	-0.02%
2022/07/07	1	74.90	0.7	75.88	75.80	0.3	4,868	0.01%
2022/07/06	1	75.00	0	0.00	74.50	1	4,955	0.02%
2022/07/05	1.2	75.03	0	0.00	76.30	1.2	4,990	0.02%
2022/07/04	0.3	73.70	1.6	73.93	74.50	-1.3	4,992	-0.03%
2022/07/01	2.6	74.46	0	0.00	73.50	2.6	5,045	0.05%
2022/06/30	1	79.20	0	0.00	77.60	1	4,978	0.02%
2022/06/29	0.1	79.40	0	0.00	79.80	0.1	4,966	0.00%
2022/06/28	2	79.80	7.1	79.90	80.00	-5.1	4,983	-0.10%
2022/06/27	0.1	80.80	0.6	80.70	80.80	-0.5	5,006	-0.01%
2022/06/24	0.1	79.80	0	0.00	79.60	0.1	5,041	0.00%
2022/06/23	0.5	79.00	0	0.00	78.20	0.5	5,069	0.01%
2022/06/22	28	80.38	1	79.34	79.10	27	5,110	0.53%
2022/06/21	28.6	79.99	1	80.50	81.40	27.6	5,123	0.54%
2022/06/20	26.8	80.86	1	80.70	78.80	25.8	5,159	0.50%
2022/06/17	0.6	81.90	1	82.40	82.60	-0.4	5,198	-0.01%
2022/06/15	1	84.60	2	84.80	84.30	-1	5,201	-0.02%
2022/06/14	2	82.50	1.5	83.23	84.00	0.5	5,223	0.01%
2022/06/13	58.3	84.68	1.2	84.43	84.00	57.1	5,256	1.09%
2022/06/10	0.4	86.10	0	0.00	87.20	0.4	5,238	0.01%
2022/06/09	1	85.90	58	86.11	86.00	-57	5,240	-1.09%
2022/06/08	2	85.75	0.3	85.70	85.50	1.7	5,261	0.03%
2022/06/07	2	84.80	3	85.00	85.00	-1	5,310	-0.02%
2022/06/06	0	0.00	1	84.40	84.60	-1	5,366	-0.02%
2022/06/02	1	85.00	1	84.40	84.40	0	5,475	0.00%
2022/05/31	1.1	84.90	3	85.30	85.10	-1.9	5,623	-0.03%
2022/05/30	56	84.99	0	0.00	85.10	56	5,656	0.99%
2022/05/27	0.2	83.10	4	82.50	83.20	-3.8	5,653	-0.07%
2022/05/26	4	82.28	2	81.80	81.80	2	5,707	0.04%
2022/05/25	0	0.00	2	82.40	82.30	-2	5,806	-0.03%
2022/05/24	3	83.00	0	0.00	81.50	3	6,042	0.05%
2022/05/23	0	0.00	30	82.72	83.20	-30	6,136	-0.49%
2022/05/20	0	0.00	1	82.60	82.30	-1	6,238	-0.02%
2022/05/19	1	81.90	0	0.00	81.90	1	6,341	0.02%
2022/05/18	60	84.50	3	84.67	84.10	57	6,319	0.90%
2022/05/17	0	0.00	1	83.09	83.80	-1	6,370	-0.02%
2022/05/16	4.6	82.36	1	81.41	81.00	3.6	6,264	0.06%
2022/05/13	2	82.69	67	82.99	82.90	-65	6,165	-1.05%
2022/05/12	7.9	84.20	1	82.90	82.00	6.9	6,064	0.11%
2022/05/11	6.5	87.70	0	86.80	86.50	6.5	5,834	0.11%
2022/05/10	154	88.18	18	87.34	87.60	136	5,686	2.39%	大買/鉅額交易
2022/05/09	19	93.74	10	94.70	91.00	9	5,402	0.17%
2022/05/06	3.3	101.00	3	101.00	101.00	0.3	4,760	0.01%
2022/05/05	2.1	112.00	0	0.00	112.00	2.1	4,785	0.04%
2022/05/04	7	122.64	19.3	120.59	124.00	-12.3	4,793	-0.26%
2022/05/03	3.8	117.96	2.1	117.57	119.50	1.7	4,695	0.04%
2022/04/29	0.1	114.01	0.5	114.86	115.50	-0.4	4,632	-0.01%
2022/04/28	2.1	112.45	2.1	112.02	112.00	0	4,635	0.00%
2022/04/27	1.1	110.92	4	109.88	112.50	-2.9	4,626	-0.06%
2022/04/26	2	110.50	1.3	110.12	110.50	0.7	4,485	0.02%
2022/04/25	0.3	100.00	0.1	101.00	100.50	0.2	4,396	0.00%
2022/04/22	1.5	102.67	0	0.00	103.50	1.5	4,382	0.03%
2022/04/21	0.1	103.50	0	0.00	103.50	0.1	4,470	0.00%
2022/04/20	3	103.00	0	0.00	103.50	3	4,502	0.07%
2022/04/18	2.4	103.29	0	0.00	102.00	2.4	4,632	0.05%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/13	0.1	108.50	0	0.00	108.50	0.1	4,682	0.00%
2022/04/12	3.6	108.01	0	0.00	107.00	3.6	4,665	0.08%
2022/04/11	1.1	114.00	0	0.00	113.00	1.1	4,572	0.02%
2022/04/08	2.4	114.96	0	0.00	116.00	2.4	4,553	0.05%
2022/04/07	1	114.50	1.1	115.35	114.50	-0.1	4,569	0.00%
2022/03/29	0.1	117.00	0.3	117.50	117.50	-0.2	4,686	-0.01%
2022/03/28	0.1	116.00	0	0.00	116.00	0.1	4,814	0.00%
2022/03/25	0	0.00	2.6	118.28	118.00	-2.6	4,995	-0.05%
2022/03/24	0.4	116.00	0	0.00	116.00	0.4	5,080	0.01%
2022/03/23	9.1	114.13	1	114.50	115.50	8.1	5,195	0.16%
2022/03/22	1	114.50	1	114.00	114.50	0	5,189	0.00%
2022/03/17	0	0.00	1	107.50	107.50	-1	5,236	-0.02%
2022/03/16	1.5	104.30	0	0.00	104.50	1.5	5,235	0.03%
2022/03/15	1	106.00	0	0.00	106.00	1	5,194	0.02%
2022/03/09	0	0.00	1.3	105.23	107.00	-1.3	5,237	-0.02%
2022/03/08	2.2	106.46	20	103.00	103.50	-17.8	5,279	-0.34%
2022/03/07	3	110.00	2	110.25	109.50	1	5,186	0.02%
2022/03/04	2.1	115.06	12	115.17	115.00	-9.9	5,094	-0.19%
2022/03/03	1	117.50	0	117.33	117.50	1	5,115	0.02%
2022/03/02	0	114.79	0	114.50	116.00	0	5,103	0.00%
2022/03/01	6.1	113.61	0	114.50	115.00	6.1	5,084	0.12%
2022/02/25	7	114.29	1	113.00	115.00	6	5,061	0.12%
2022/02/24	21	116.21	3.1	118.56	113.00	17.9	5,019	0.36%
2022/02/23	2	117.50	1	115.00	117.50	1	4,797	0.02%
2022/02/22	1	110.50	2	113.24	112.00	-1	4,706	-0.02%
2022/02/21	2	112.48	4	109.64	113.00	-2	4,609	-0.04%
2022/02/18	0.1	107.85	4	108.13	108.00	-3.9	4,520	-0.09%
2022/02/17	13	105.58	12	105.92	107.00	1	4,518	0.02%
2022/02/16	0	0.00	1	103.00	103.00	-1	4,484	-0.02%
2022/02/15	0	0.00	1	103.00	102.00	-1	4,479	-0.02%
2022/02/09	1	99.80	11	99.78	99.80	-10	4,440	-0.23%
2022/02/08	0	99.50	6	99.37	99.50	-6	4,476	-0.13%
2022/02/07	0	0.00	40	97.59	98.80	-40	4,483	-0.89%
2022/01/26	0	0.00	22	94.82	94.60	-22	4,488	-0.49%
2022/01/25	2	94.15	21	93.81	93.80	-19	4,598	-0.41%
2022/01/24	7	94.31	1	95.00	95.90	6	4,658	0.13%
2022/01/21	3	97.23	0	0.00	96.10	3	4,708	0.06%
2022/01/20	1	98.70	1.1	99.41	98.70	-0.1	4,720	0.00%
2022/01/19	0.1	99.70	0	0.00	99.20	0.1	4,873	0.00%
2022/01/18	0	0.00	1	101.50	101.50	-1	4,960	-0.02%
2022/01/17	1	102.00	6	102.00	102.00	-5	5,044	-0.10%
2022/01/14	0.2	100.50	0	0.00	100.00	0.2	5,128	0.00%
2022/01/13	0	0.00	1	102.00	102.50	-1	5,120	-0.02%
2022/01/12	4	100.50	2	101.50	101.50	2	5,128	0.04%
2022/01/11	1	102.50	51.4	99.88	102.50	-50.4	5,114	-0.99%
2022/01/10	4	97.80	0.2	99.00	99.30	3.8	5,035	0.08%
2022/01/07	4	98.98	0	0.00	98.90	4	5,042	0.08%
2022/01/06	1	101.00	5	100.80	100.50	-4	5,016	-0.08%
2022/01/04	0	0.00	7	97.20	98.10	-7	5,083	-0.14%
2022/01/03	0	0.00	2	97.80	97.40	-2	5,126	-0.04%
2021/12/30	0	0.00	1	97.50	97.50	-1	5,151	-0.02%
2021/12/29	31	96.94	3	97.43	97.20	28	5,228	0.54%
2021/12/27	0.1	96.20	0	0.00	96.10	0.1	5,496	0.00%
2021/12/24	0	0.00	1	96.10	96.30	-1	5,611	-0.02%
2021/12/23	5	94.34	0	0.00	94.40	5	5,630	0.09%
2021/12/22	18	94.64	2	95.20	94.10	16	5,572	0.29%
2021/12/21	4	96.35	0	0.00	96.30	4	5,570	0.07%
2021/12/20	2	93.30	0	0.00	94.20	2	5,722	0.03%
2021/12/17	0.1	92.60	1	92.40	93.40	-0.9	5,685	-0.02%
2021/12/16	2.3	93.48	0	0.00	93.10	2.3	5,844	0.04%
2021/12/15	1	93.80	0	0.00	94.20	1	6,185	0.02%
2021/12/14	0.1	93.50	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	3.2	94.41	0	0.00	93.50	3.2	6,365	0.05%
2021/12/10	2	96.00	0	0.00	95.80	2	6,527	0.03%
2021/12/09	1.7	97.33	0	0.00	97.00	1.7	6,649	0.03%
2021/12/08	2	98.65	1.6	97.94	97.70	0.4	6,843	0.01%
2021/12/07	2	97.70	2.8	97.66	98.60	-0.8	6,889	-0.01%
2021/12/06	2	95.65	0	0.00	96.50	2	6,922	0.03%
2021/12/03	3.2	97.04	1	97.00	97.10	2.2	6,968	0.03%
2021/12/02	6	97.50	0	0.00	97.10	6	6,977	0.09%
2021/12/01	2	99.60	1	100.00	100.00	1	7,010	0.01%
2021/11/30	0	100.00	1	102.50	100.00	-1	7,034	-0.01%
2021/11/29	6	98.68	0	0.00	99.10	6	7,095	0.08%
2021/11/26	2.3	100.42	1	101.00	100.50	1.3	7,131	0.02%
2021/11/25	2	102.50	1	102.50	103.00	1	7,181	0.01%
2021/11/24	7	102.57	0	0.00	103.50	7	7,201	0.10%
2021/11/23	1	104.00	1	105.50	104.00	0	7,182	0.00%
2021/11/22	3	106.50	0	0.00	106.50	3	7,119	0.04%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/17	0	110.00	0	0.00	110.00	0	7,049	0.00%
2021/11/16	2.2	107.38	1	108.50	109.00	1.2	7,030	0.02%
2021/11/15	0	0.00	1	110.00	110.50	-1	7,020	-0.01%
2021/11/12	1	105.00	0	0.00	105.00	1	6,951	0.01%
2021/11/11	1	104.00	0	0.00	104.00	1	6,996	0.01%
2021/11/09	0.1	103.50	0.1	103.50	103.50	0	7,149	0.00%
2021/11/05	4	101.75	9	101.50	102.00	-5	7,166	-0.07%
2021/11/04	1	105.00	0	0.00	104.50	1	7,128	0.01%
2021/11/03	0	0.00	1	106.00	106.00	-1	7,109	-0.01%
2021/11/02	3	106.17	11	104.36	104.00	-8	7,065	-0.11%
2021/11/01	4	110.25	1	109.00	110.00	3	6,976	0.04%
2021/10/29	0	106.00	0	107.75	108.50	0	6,886	0.00%
2021/10/28	0	103.55	3	104.83	104.50	-3	6,811	-0.04%
2021/10/27	32.6	103.51	3	102.67	104.00	29.6	6,774	0.44%
2021/10/26	35	98.94	5	97.80	98.80	30	6,607	0.45%
2021/10/25	6	93.90	1	93.10	93.20	5	6,519	0.08%
2021/10/22	1	93.90	2	92.55	93.90	-1	6,455	-0.02%
2021/10/21	2	89.20	1	89.30	89.80	1	6,409	0.02%
2021/10/20	2	88.20	2	88.30	88.80	0	6,408	0.00%
2021/10/15	3	88.10	0	0.00	87.70	3	6,418	0.05%
2021/10/13	5.7	85.42	3	85.67	85.80	2.7	6,473	0.04%
2021/10/12	1	89.20	7	88.70	88.00	-6	6,377	-0.09%
2021/10/08	8	91.68	0	0.00	90.60	8	6,330	0.13%
2021/10/07	2	90.20	2	90.00	90.00	0	6,285	0.00%
2021/10/06	8	91.63	8	89.53	89.30	0	6,285	0.00%
2021/10/05	7	89.26	0	0.00	89.20	7	6,247	0.11%
2021/10/04	9.4	91.73	9	95.03	89.70	0.4	6,383	0.01%
2021/10/01	4	123.38	31	123.71	124.00	-27	6,331	-0.43%
2021/09/30	8	127.88	1	127.00	128.00	7	6,261	0.11%
2021/09/29	1	122.52	1	124.00	123.50	0	6,174	0.00%
2021/09/28	11	124.09	11	122.32	125.00	0	6,113	0.00%
2021/09/27	8	121.01	36	122.31	120.50	-28	5,939	-0.47%
2021/09/24	0	0.00	1	132.00	132.00	-1	5,575	-0.02%
2021/09/23	10	130.75	4.2	132.43	133.50	5.8	5,454	0.11%
2021/09/22	5	133.90	4	133.86	131.50	1	5,182	0.02%
2021/09/17	8.1	143.36	6	142.75	146.00	2.1	4,843	0.04%
2021/09/16	4	137.13	8	136.56	138.00	-4	4,705	-0.09%
2021/09/15	6	137.66	2	142.00	138.00	4	4,610	0.09%
2021/09/14	0	0.00	3	132.67	135.50	-3	4,370	-0.07%
2021/09/13	10	131.30	9	131.88	129.50	1	4,221	0.02%
2021/09/10	4	128.61	1	126.99	129.50	3	4,038	0.07%
2021/09/09	0	122.00	6	124.08	125.00	-6	3,986	-0.15%
2021/09/08	5	124.60	0	122.00	121.50	5	3,926	0.13%
2021/09/07	1	120.03	4.7	123.36	125.50	-3.6	3,840	-0.09%
2021/09/06	6	122.74	7.4	122.69	121.50	-1.4	3,781	-0.04%
2021/09/03	0	0.00	0	117.20	117.00	0	3,655	0.00%
2021/09/02	3	113.67	0	114.00	116.00	3	3,598	0.08%
2021/09/01	1.2	111.59	2	112.75	117.00	-0.8	3,509	-0.02%
2021/08/31	3	106.68	3	105.00	111.00	0	3,391	0.00%
2021/08/30	3	105.00	1	105.00	105.50	2	3,298	0.06%
2021/08/27	0	0.00	1	100.50	102.50	-1	3,244	-0.03%
2021/08/26	8	100.62	1	100.00	100.50	7	3,221	0.22%
2021/08/25	1	98.90	10.1	99.54	99.60	-9.1	3,237	-0.28%
2021/08/24	5	97.76	0	0.00	98.40	5	3,232	0.15%
2021/08/23	10	97.45	5	97.50	97.90	5	3,224	0.16%
2021/08/20	4	94.83	0	0.00	95.00	4	3,223	0.12%
2021/08/19	1	95.60	10	99.30	95.60	-9	3,215	-0.28%
2021/08/18	0	0.00	42	98.23	99.80	-42	3,177	-1.32%
2021/08/16	0	101.50	0	0.00	102.00	0	3,112	0.00%
2021/08/13	1	99.10	7	101.07	102.50	-6	3,082	-0.19%
2021/08/12	7	96.81	0	0.00	98.20	7	2,985	0.23%
2021/08/11	0	0.00	50	94.88	96.60	-50	3,004	-1.66%
2021/08/10	12	93.48	32	93.58	93.00	-20	3,018	-0.66%
2021/08/09	3	92.83	3	93.90	93.90	0	3,103	0.00%
2021/08/06	1	93.40	0	0.00	93.20	1	3,206	0.03%
2021/08/05	13	93.83	1	94.50	93.80	12	3,263	0.37%
2021/08/04	0	0.00	0.3	95.40	95.30	-0.3	3,365	-0.01%
2021/08/02	0	0.00	2	97.80	98.00	-2	3,529	-0.06%
2021/07/30	9	98.02	15	98.13	98.00	-6	3,496	-0.17%
2021/07/29	2	96.70	1	97.40	98.70	1	3,513	0.03%
2021/07/28	1	99.00	32	96.76	96.60	-31	3,538	-0.88%
2021/07/27	1	101.00	0	0.00	99.00	1	3,565	0.03%
2021/07/26	13.2	104.20	0	103.00	103.00	13.2	3,548	0.37%
2021/07/23	1	98.60	3	101.50	102.00	-2	3,488	-0.06%
2021/07/22	0	0.00	1	97.81	98.10	-1	3,418	-0.03%
2021/07/21	1	96.82	0	97.77	97.60	1	3,421	0.03%
2021/07/20	2.5	97.04	5	97.26	97.80	-2.5	3,494	-0.07%
2021/07/19	1.4	98.71	0.4	98.22	98.20	1.1	3,473	0.03%
2021/07/16	0	97.20	1	97.60	98.00	-1	3,494	-0.03%
2021/07/15	0	0.00	1	97.40	97.20	-1	3,513	-0.03%
2021/07/14	2	95.35	0	95.50	95.80	2	3,539	0.06%
2021/07/13	0.1	96.11	1	97.59	96.10	-0.9	3,629	-0.02%
2021/07/12	12	97.87	2.1	98.30	98.20	10	3,627	0.27%
2021/07/09	4.1	95.58	12	96.73	97.70	-7.9	3,592	-0.22%
2021/07/08	0	0.00	15.6	97.15	99.00	-15.6	3,394	-0.46%
2021/07/07	3	90.00	7	90.03	90.00	-4	3,301	-0.12%
2021/07/06	6	87.97	3	88.00	87.90	3	3,262	0.09%
2021/07/05	26	87.67	5	87.70	87.70	21	3,278	0.64%
2021/07/02	3	87.97	0	0.00	87.90	3	3,401	0.09%
2021/06/29	17	88.25	0	0.00	87.90	17	3,493	0.49%
2021/06/28	6	88.14	3	88.67	88.80	3	3,503	0.09%
2021/06/25	9	86.61	1	86.20	86.50	8	3,497	0.23%
2021/06/22	0	0.00	1.3	83.12	83.50	-1.3	3,840	-0.03%
2021/06/21	15	82.46	14	82.30	82.20	1	4,024	0.02%
2021/06/15	0	84.80	13	84.50	84.80	-13	4,225	-0.31%
2021/06/09	9	82.66	0	0.00	82.90	9	4,341	0.21%
2021/06/08	4	83.00	0	0.00	83.10	4	4,370	0.09%
2021/06/07	0.1	83.20	0	0.00	83.20	0.1	4,463	0.00%
2021/06/04	0	0.00	22	83.62	83.50	-22	4,489	-0.49%
2021/06/03	1	84.30	6	84.00	84.30	-5	4,557	-0.11%
2021/06/02	1	83.60	0	0.00	83.40	1	4,595	0.02%
2021/05/28	0	0.00	2	83.00	82.80	-2	4,665	-0.04%
2021/05/27	0	0.00	2	82.20	82.30	-2	4,708	-0.04%
2021/05/26	0	83.00	20	82.94	83.10	-20	4,747	-0.42%
2021/05/25	2	82.50	3	83.40	82.90	-1	4,770	-0.02%
2021/05/24	0	0.00	15	82.33	82.70	-15	4,794	-0.31%
2021/05/21	1	82.10	0	0.00	82.20	1	4,866	0.02%
2021/05/20	6	81.18	0	0.00	81.10	6	4,900	0.12%
2021/05/19	6	81.00	5	81.80	81.10	1	4,907	0.02%
2021/05/18	1	81.50	0	0.00	81.80	1	4,954	0.02%
2021/05/17	7.3	79.23	0	0.00	78.20	7.3	4,939	0.15%
2021/05/14	0	82.80	0	0.00	82.90	0	4,847	0.00%
2021/05/12	8.1	81.07	1	81.30	81.70	7.1	4,657	0.15%
2021/05/11	2	90.10	1	89.20	86.50	1	4,518	0.02%
2021/05/10	0	88.50	0	0.00	88.80	0	4,399	0.00%
2021/05/06	0	0.00	1	85.60	84.80	-1	4,320	-0.02%
2021/05/05	0.2	83.80	0	0.00	84.90	0.2	4,280	0.00%
2021/05/04	1	82.00	6	85.25	83.20	-5	4,211	-0.12%
2021/05/03	0	0.00	0.2	85.20	85.50	-0.2	4,142	-0.01%
2021/04/29	0.2	85.50	0	0.00	85.20	0.2	4,102	0.00%
2021/04/26	2	86.50	3	85.00	86.80	-1	4,042	-0.02%
2021/04/23	0	0.00	6	83.27	83.90	-6	3,948	-0.15%
2021/04/22	5	85.44	19	83.65	82.80	-14	3,936	-0.36%
2021/04/21	6	83.40	1.1	83.12	83.90	4.9	3,854	0.13%
2021/04/20	0	0.00	8	83.05	83.40	-8	3,839	-0.21%
2021/04/19	2	82.80	0	0.00	82.30	2	3,822	0.05%
2021/04/15	5	79.90	0.3	79.45	80.20	4.7	3,689	0.13%
2021/04/14	0	79.10	0	0.00	79.10	0	3,657	0.00%
2021/04/13	2	79.60	4	79.28	79.20	-2	3,647	-0.05%
2021/04/12	0	0.00	1	78.80	79.40	-1	3,614	-0.03%
2021/04/09	1	78.30	1	79.00	78.60	0	3,580	0.00%
2021/04/08	3.3	78.11	2	78.45	79.00	1.3	3,552	0.04%
2021/04/07	1	78.90	0	0.00	79.20	1	3,420	0.03%
2021/04/06	0	0.00	1	79.20	79.20	-1	3,404	-0.03%
2021/03/31	0	0.00	0.1	78.90	79.70	-0.1	3,306	0.00%
2021/03/29	41	78.07	1	77.60	78.70	40	3,233	1.24%
2021/03/25	1	78.80	1	80.00	80.10	0	2,951	0.00%
2021/03/24	1.3	80.10	0	0.00	80.10	1.3	2,915	0.04%
2021/03/23	0	0.00	1	83.20	83.40	-1	2,719	-0.04%
2021/03/22	8	80.56	1	81.50	82.50	7	2,676	0.26%
2021/03/19	9	81.02	1	81.50	80.10	8	2,645	0.30%
2021/03/18	19.3	82.79	2	83.25	82.50	17.3	2,508	0.69%
2021/03/17	2	82.80	4	82.97	83.10	-2	2,457	-0.08%
2021/03/16	0	0.00	24	80.98	81.80	-24	2,415	-0.99%
2021/03/15	0	80.00	3	79.90	80.20	-3	2,389	-0.13%
2021/03/12	1	78.70	0	0.00	79.40	1	2,372	0.04%
2021/03/11	6	78.77	11	79.73	78.70	-5	2,364	-0.21%
2021/03/10	4	78.25	0	0.00	78.00	4	2,283	0.18%
2021/03/09	2	78.50	1.1	78.18	78.50	1	2,267	0.04%
2021/03/08	1	76.03	2.1	76.61	77.30	-1	2,218	-0.05%
2021/03/03	3	74.83	1	75.00	75.50	2	2,149	0.09%
2021/03/02	25	75.58	0	0.00	75.30	25	2,122	1.18%
2021/02/26	0	0.00	2	75.00	74.90	-2	2,072	-0.10%
2021/02/24	0	0.00	2	74.50	73.80	-2	2,009	-0.10%
2021/02/23	1	73.80	21	73.56	74.10	-20	1,964	-1.02%
2021/02/19	16	71.32	0	0.00	71.70	16	1,822	0.88%
2021/02/18	11	72.05	0	0.00	72.30	11	1,823	0.60%
2021/02/17	0	69.50	3	69.80	69.90	-3	1,790	-0.17%
2021/02/04	3	68.90	3	68.80	68.80	0	1,791	0.00%
2021/02/02	0	0.00	0.8	68.60	68.70	-0.8	1,852	-0.04%
2021/02/01	0	0.00	1	68.40	68.30	-1	1,846	-0.05%
2021/01/29	0.3	68.00	1	68.20	68.20	-0.7	1,847	-0.04%
2021/01/28	0	0.00	1	69.00	68.90	-1	1,834	-0.05%
2021/01/26	0	0.00	1	68.80	68.70	-1	1,823	-0.05%
2021/01/25	3	69.10	0	0.00	69.10	3	1,824	0.16%
2021/01/21	2	68.65	0	0.00	68.30	2	1,816	0.11%
2021/01/19	2	68.90	15	69.25	69.50	-13	1,837	-0.71%
2021/01/18	0	0.00	1	68.90	68.70	-1	1,830	-0.05%
2021/01/15	1	69.50	1.2	69.64	69.10	-0.2	1,819	-0.01%
2021/01/14	0	69.60	0	0.00	70.00	0	1,820	0.00%
2021/01/13	3	69.53	4.1	69.44	70.20	-1.1	1,819	-0.06%
2021/01/12	10	69.81	0	0.00	69.30	10	1,791	0.56%
2021/01/11	1	70.60	0	0.00	70.90	1	1,756	0.06%
2021/01/08	0	70.60	0	0.00	70.90	0	1,746	0.00%
2021/01/07	0	69.90	3	70.30	70.20	-3	1,721	-0.17%
2021/01/06	1	69.90	1	69.90	69.80	0	1,713	0.00%
2021/01/05	1	70.90	2	70.60	71.00	-1	1,698	-0.06%
2020/12/31	1	69.80	0	0.00	69.70	1	1,648	0.06%
2020/12/30	1	69.40	1	69.60	69.80	0	1,641	0.00%
2020/12/29	0	0.00	20	69.40	69.40	-20	1,631	-1.23%
2020/12/24	7	68.61	1	68.90	68.20	6	1,613	0.37%
2020/12/21	1	69.60	0	0.00	69.20	1	1,579	0.06%
2020/12/16	0	0.00	5	68.60	68.90	-5	1,544	-0.32%
2020/12/14	0	68.40	0	0.00	68.40	0	1,519	0.00%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/09	2	69.40	0	0.00	69.30	2	1,487	0.13%
2020/12/08	8	70.00	0	0.00	69.90	8	1,466	0.55%
2020/12/07	7	70.43	0	0.00	70.40	7	1,441	0.49%
2020/12/04	5	70.50	0	0.00	70.60	5	1,408	0.35%
2020/12/03	0	0.00	0	70.00	70.50	0	1,393	0.00%
2020/12/02	0	0.00	10	70.20	69.80	-10	1,377	-0.73%
2020/12/01	1	70.00	0	0.00	69.80	1	1,364	0.07%
2020/11/30	10	69.70	1	69.80	69.60	9	1,362	0.66%
2020/11/26	0	0.00	0.7	69.00	69.10	-0.7	1,349	-0.05%
2020/11/23	0	0.00	1	69.50	69.00	-1	1,513	-0.07%
2020/11/19	0.1	69.00	0	0.00	69.00	0.1	1,561	0.01%
2020/11/18	1.6	68.93	0	0.00	69.30	1.6	1,553	0.10%
2020/11/17	1	69.40	0	0.00	69.30	1	1,533	0.07%
2020/11/16	7.3	69.18	7	69.20	68.60	0.3	1,553	0.02%
2020/11/13	0	0.00	14	68.91	68.60	-14	1,542	-0.91%
2020/11/12	0	0.00	12	67.53	67.30	-12	1,502	-0.80%
2020/11/11	0	0.00	11	67.89	68.00	-11	1,509	-0.73%
2020/11/10	0	67.30	17	67.15	67.30	-17	1,546	-1.10%
2020/11/09	1	66.30	0	0.00	66.20	1	1,536	0.07%
2020/11/06	2	66.40	0	0.00	66.10	2	1,566	0.13%
2020/11/04	1	66.30	0	0.00	66.30	1	1,598	0.06%
2020/11/03	1	66.60	0	0.00	66.60	1	1,607	0.06%
2020/10/30	2	66.50	2	66.70	66.20	0	1,629	0.00%
2020/10/29	4	66.28	0	0.00	66.60	4	1,628	0.25%
2020/10/28	0	0.00	2	67.30	66.90	-2	1,628	-0.12%
2020/10/27	2	66.95	3	66.97	66.80	-1	1,618	-0.06%
2020/10/26	0	0.00	0.5	66.20	66.20	-0.5	1,604	-0.03%
2020/10/22	2	66.15	0	0.00	66.20	2	1,638	0.12%
2020/10/21	0	0.00	12	65.63	65.80	-12	1,653	-0.73%
2020/10/20	1	65.10	0	0.00	65.20	1	1,676	0.06%
2020/10/15	1	65.50	0.3	65.40	65.40	0.8	1,735	0.04%
2020/10/14	1	65.60	2	66.00	65.60	-1	1,757	-0.06%
2020/10/13	0	0.00	2	65.50	65.50	-2	1,808	-0.11%
2020/10/12	0	65.00	0	0.00	64.70	0	1,923	0.00%
2020/10/08	1	64.90	1.3	64.92	65.20	-0.2	2,046	-0.01%
2020/10/07	1	65.10	0	0.00	65.20	1	2,114	0.05%
2020/09/29	0.1	64.80	0	0.00	64.80	0.1	2,299	0.00%
2020/09/24	0	0.00	3	65.00	64.50	-3	2,396	-0.13%
2020/09/18	0	0.00	1	66.50	66.50	-1	2,510	-0.04%
2020/09/17	1	66.40	0	0.00	66.40	1	2,538	0.04%
2020/09/16	0.1	66.60	0	0.00	66.40	0.1	2,562	0.00%
2020/09/14	0	66.80	0	0.00	66.80	0	2,611	0.00%
2020/09/11	1	67.00	0	0.00	66.80	1	2,624	0.04%
2020/09/10	0	67.40	0	0.00	67.40	0	2,642	0.00%
2020/09/08	0	67.40	0	0.00	67.30	0	2,694	0.00%
2020/09/04	2	67.30	0	0.00	67.20	2	2,798	0.07%
2020/09/02	0	0.00	5	67.64	67.50	-5	2,887	-0.17%
2020/09/01	17	68.98	0	0.00	68.30	17	2,925	0.58%
2020/08/31	8	69.39	11	69.59	69.60	-3	2,939	-0.10%
2020/08/28	10	68.51	5	68.80	68.90	5	2,921	0.17%
2020/08/27	0	0.00	3	67.37	67.50	-3	2,920	-0.10%
2020/08/26	0	0.00	1	67.00	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	1	66.00	66.50	-1	2,979	-0.03%
2020/08/24	0.1	64.80	0	0.00	64.80	0.1	3,579	0.00%
2020/08/20	3	64.23	0	0.00	64.10	3	3,668	0.08%
2020/08/19	0	0.00	2	66.85	66.10	-2	3,642	-0.05%
2020/08/18	1	65.60	0	0.00	65.50	1	3,597	0.03%
2020/08/17	0	65.50	0	0.00	65.40	0	3,613	0.00%
2020/08/14	5	64.98	0	0.00	65.50	5	3,624	0.14%
2020/08/13	0	0.00	1	67.20	67.20	-1	3,576	-0.03%
2020/08/11	0	0.00	1	66.60	66.40	-1	3,598	-0.03%
2020/08/10	0	65.90	0	0.00	65.90	0	3,623	0.00%
2020/08/07	0	65.60	0	0.00	65.60	0	3,648	0.00%
2020/08/05	0	0.00	1	65.50	65.60	-1	3,692	-0.03%
2020/07/29	1	64.50	1	64.50	64.30	0	3,723	0.00%
2020/07/28	1	63.60	0	0.00	63.30	1	3,736	0.03%
2020/07/27	1	63.20	0	0.00	64.00	1	3,752	0.03%
2020/07/24	1	64.60	5	64.34	64.40	-4	3,740	-0.11%
2020/07/23	0	0.00	1	65.20	65.00	-1	3,733	-0.03%
2020/07/20	1.1	64.85	0	0.00	65.20	1.1	3,693	0.03%
2020/07/17	2	65.65	1	65.30	65.30	1	3,679	0.03%
2020/07/16	12	66.85	1	66.30	66.10	11	3,652	0.30%
2020/07/15	0	0.00	3	71.50	71.40	-3	3,554	-0.08%
2020/07/14	0	0.00	1	71.60	71.30	-1	3,480	-0.03%
2020/07/13	0	0.00	5	72.00	71.80	-5	3,426	-0.15%
2020/07/09	0	0.00	2	71.90	71.90	-2	3,340	-0.06%
2020/07/08	0.5	71.90	1	71.80	71.90	-0.5	3,314	-0.01%
2020/07/07	1	71.99	1	71.90	72.00	0	3,292	0.00%
2020/07/06	2	71.90	0	0.00	72.00	2	3,271	0.06%
2020/07/03	0	0.00	1	72.00	71.90	-1	3,245	-0.03%
2020/07/02	11	72.25	10	72.40	72.40	1	3,233	0.03%
2020/07/01	0.3	71.60	2	71.85	71.70	-1.7	3,203	-0.05%
2020/06/30	2	70.00	0	0.00	70.80	2	3,182	0.06%
2020/06/24	0	0.00	1	69.20	69.10	-1	3,187	-0.03%
2020/06/22	1	68.60	3	68.67	68.60	-2	3,174	-0.06%
2020/06/19	1	69.20	0	0.00	68.90	1	3,158	0.03%
2020/06/18	1	69.30	0	0.00	69.10	1	3,157	0.03%
2020/06/16	0	0.00	1	69.40	69.10	-1	3,164	-0.03%
2020/06/15	3	69.10	3	68.80	68.60	0	3,222	0.00%
2020/06/12	5	68.24	2.3	68.62	69.00	2.7	3,255	0.08%
2020/06/11	1	69.90	0	0.00	68.80	1	3,240	0.03%
2020/06/10	10	70.11	13	70.58	70.60	-3	3,222	-0.09%
2020/06/09	1.2	69.20	0	0.00	69.20	1.2	3,234	0.04%
2020/06/08	5.1	69.43	0	0.00	69.80	5.1	3,237	0.16%
2020/06/04	5	68.00	0.2	68.10	68.00	4.8	3,169	0.15%
2020/06/03	2	68.50	0.6	68.40	68.40	1.4	3,176	0.04%
2020/06/02	5.1	67.11	0.1	67.40	67.40	5	3,102	0.16%
2020/06/01	4	66.75	0	0.00	66.90	4	3,078	0.13%
2020/05/29	4	67.30	1	65.30	65.30	3	2,978	0.10%
2020/05/28	17	68.40	0	0.00	68.00	17	2,349	0.72%
2020/05/27	3	68.27	7	69.09	69.00	-4	2,332	-0.17%
2020/05/26	2	68.00	1	68.10	68.30	1	2,307	0.04%
2020/05/25	1	67.00	0	0.00	67.50	1	2,294	0.04%
2020/05/22	2	67.35	0	0.00	67.10	2	2,294	0.09%
2020/05/21	0	0.00	11	68.07	68.20	-11	2,275	-0.48%
2020/05/20	2	67.45	0	0.00	67.40	2	2,262	0.09%
2020/05/19	52	68.47	2	67.80	67.80	50	2,252	2.22%
2020/05/18	0.1	67.70	6	67.90	68.00	-5.9	2,226	-0.27%
2020/05/15	1	67.00	1	67.50	67.00	0	2,202	0.00%
2020/05/14	1	66.20	2.2	66.45	66.10	-1.2	2,153	-0.06%
2020/05/13	0.2	67.00	0	0.00	67.00	0.2	2,125	0.01%
2020/05/07	0	67.40	0	0.00	67.60	0	2,042	0.00%
2020/05/05	0	67.20	0	0.00	67.10	0	2,056	0.00%
2020/05/04	4	67.00	0	0.00	67.00	4	2,060	0.19%
2020/04/30	0	0.00	12	68.38	68.50	-12	2,043	-0.59%
2020/04/29	0	0.00	8	67.56	67.40	-8	2,033	-0.39%
2020/04/27	0	66.80	0	0.00	66.80	0	2,069	0.00%
2020/04/17	5	67.16	0	0.00	66.40	5	2,012	0.25%
2020/04/16	0.1	67.40	0	0.00	67.30	0.1	1,952	0.01%
2020/04/15	0.1	68.20	0	0.00	68.00	0.1	1,936	0.01%
2020/04/14	0.2	68.40	0	0.00	68.40	0.2	1,926	0.01%
2020/04/13	0	67.80	0	0.00	67.50	0	1,914	0.00%
2020/04/10	0.1	68.00	0	0.00	68.00	0.1	1,926	0.01%
2020/04/08	0	67.90	2	68.10	67.80	-2	1,923	-0.10%
2020/04/06	0	68.90	0	0.00	68.90	0	1,887	0.00%
2020/04/01	16	69.73	10	69.30	69.30	6	1,866	0.32%
2020/03/31	7	70.11	2.6	69.92	69.40	4.4	1,838	0.24%
2020/03/30	0	0.00	2	67.45	68.20	-2	1,771	-0.11%
2020/03/27	0	0.00	1	68.20	67.80	-1	1,787	-0.06%
2020/03/25	0	66.40	2	66.75	66.60	-2	1,808	-0.11%
2020/03/23	2.1	63.08	0	0.00	63.10	2.1	1,785	0.12%
2020/03/20	0	0.00	4	64.10	64.90	-4	1,779	-0.22%
2020/03/19	0.6	60.70	0	0.00	61.20	0.6	1,767	0.03%
2020/03/17	2.1	61.10	1	63.90	63.30	1.1	1,651	0.07%
2020/03/16	0	65.00	1	64.90	65.40	-1	1,636	-0.06%
2020/03/13	0.4	66.00	0	0.00	66.10	0.4	1,603	0.02%
2020/03/11	3.4	68.84	0	0.00	68.30	3.4	1,494	0.22%
2020/03/09	0	67.70	10	67.70	67.70	-10	1,484	-0.67%
2020/03/05	0	69.20	0	0.00	69.30	0	1,452	0.00%
2020/03/02	0.4	68.50	0	0.00	68.50	0.4	1,491	0.03%
2020/02/27	0	67.60	4	68.13	67.60	-4	1,491	-0.27%
2020/02/26	0	67.90	0	0.00	67.90	0	1,486	0.00%
2020/02/25	0.2	67.70	1	67.70	67.60	-0.8	1,497	-0.05%
2020/02/20	1	69.40	0	0.00	68.80	1	1,533	0.07%
2020/02/19	1	69.40	0	0.00	69.30	1	1,548	0.06%
2020/02/18	0.1	68.20	0	0.00	68.20	0.1	1,577	0.01%
2020/02/14	0.2	68.20	0	0.00	67.90	0.2	1,775	0.01%
2020/02/13	3	67.80	0	0.00	67.80	3	1,777	0.17%
2020/02/11	0	0.00	5	68.00	67.50	-5	1,792	-0.28%
2020/02/10	0	67.30	0	0.00	67.30	0	1,821	0.00%
2020/02/05	0	67.60	0	0.00	67.40	0	1,822	0.00%
2020/02/03	11	66.91	0	0.00	66.80	11	1,806	0.61%
2020/01/30	2.2	69.11	1	69.00	68.00	1.2	1,795	0.07%
2020/01/16	0	71.90	0	0.00	71.80	0	1,783	0.00%
2020/01/15	0	0.00	0	72.00	71.70	0	1,829	0.00%
2020/01/14	1.3	72.28	0	0.00	72.20	1.3	1,854	0.07%
2020/01/13	2	71.90	0	0.00	71.80	2	1,873	0.11%
2020/01/09	0	71.80	0	0.00	71.70	0	1,963	0.00%
2020/01/06	0	72.10	1	72.20	72.00	-1	1,999	-0.05%
2020/01/03	0	0.00	3	73.27	72.70	-3	1,997	-0.15%
2020/01/02	0.1	73.40	0	0.00	73.40	0.1	2,010	0.00%
2019/12/30	0	0.00	1	74.00	73.70	-1	2,025	-0.05%
2019/12/26	0	73.60	1	73.80	73.50	-1	2,022	-0.05%
2019/12/25	1.3	73.30	0	0.00	73.70	1.3	2,029	0.07%
2019/12/24	1	72.80	0	0.00	72.70	1	2,032	0.05%
2019/12/23	2	72.80	0	0.00	72.60	2	2,036	0.10%
2019/12/20	3	73.87	0	0.00	72.50	3	2,020	0.15%
2019/12/19	3	73.00	0	0.00	73.30	3	1,986	0.15%
2019/12/18	1	74.00	2	73.80	73.60	-1	1,986	-0.05%
2019/12/16	2	74.50	1.2	74.65	74.40	0.8	2,026	0.04%
2019/12/12	0.1	73.90	0	0.00	74.00	0.1	2,010	0.00%
2019/12/11	5	73.50	0	0.00	73.80	5	2,005	0.25%
2019/12/10	0	0.00	0.1	74.20	74.20	-0.1	1,987	0.00%
2019/12/09	5	74.00	0	0.00	74.00	5	1,999	0.25%
2019/12/06	5	74.40	0.1	74.20	74.20	4.9	1,990	0.25%
2019/12/05	5	74.50	0	0.00	74.40	5	1,981	0.25%
2019/12/04	5.1	74.50	2	74.70	74.30	3.1	1,988	0.16%
2019/12/02	5.1	75.01	1	75.30	75.30	4.1	1,967	0.21%
2019/11/29	0	0.00	1	76.20	75.70	-1	1,962	-0.05%
2019/11/28	3	77.67	0	0.00	77.00	3	1,952	0.15%
2019/11/27	0.2	76.70	0	0.00	76.90	0.2	1,964	0.01%
2019/11/26	0.1	76.10	17	76.95	76.20	-16.9	1,970	-0.86%
2019/11/25	5.2	75.41	0	0.00	76.00	5.2	1,946	0.27%
2019/11/22	10	76.10	1	76.20	76.00	9	1,977	0.46%
2019/11/21	1.2	76.43	0	0.00	76.80	1.2	1,983	0.06%
2019/11/20	4	76.80	0	0.00	77.30	4	1,984	0.20%
2019/11/19	1	76.50	2	78.00	77.30	-1	2,020	-0.05%
2019/11/15	2	77.10	4	77.48	77.20	-2	2,017	-0.10%
2019/11/14	18	77.59	53.2	77.06	77.00	-35.2	2,000	-1.76%
2019/11/13	9	73.96	0	0.00	73.00	9	1,855	0.49%
2019/11/12	1	74.10	1	74.80	74.30	0	1,932	0.00%
2019/11/08	1	75.00	1	76.00	75.10	0	1,988	0.00%
2019/11/07	1	75.00	1.1	75.46	75.20	-0.1	2,000	0.00%
2019/11/06	7	74.53	1	74.80	74.30	6	1,981	0.30%
2019/11/05	0	74.00	1.5	74.34	74.20	-1.5	1,979	-0.07%
2019/10/31	1	73.50	0	0.00	73.20	1	2,030	0.05%
2019/10/30	0.1	73.00	3	72.67	73.20	-2.9	2,023	-0.14%
2019/10/29	1	73.00	2	73.18	72.10	-1	2,012	-0.05%
2019/10/28	0	0.00	4	73.20	72.80	-4	1,998	-0.20%
2019/10/25	0	73.40	1	73.70	73.40	-1	1,981	-0.05%
2019/10/24	2	73.75	1	74.00	74.00	1	1,968	0.05%
2019/10/23	2	73.55	0	0.00	73.30	2	1,945	0.10%
2019/10/17	1	72.50	0	0.00	72.60	1	1,835	0.05%
2019/10/14	0.2	69.10	0	0.00	69.20	0.2	1,777	0.01%
2019/10/09	10	69.80	0	0.00	69.60	10	1,771	0.56%
2019/10/08	0	69.70	2	69.60	69.90	-2	1,771	-0.11%
2019/10/07	0	68.40	7	68.50	68.40	-7	1,752	-0.40%
2019/10/04	1	68.10	0	0.00	68.10	1	1,751	0.06%
2019/10/03	10	67.80	0	0.00	67.60	10	1,755	0.57%
2019/10/02	0.1	68.40	0	0.00	68.40	0.1	1,776	0.01%
2019/10/01	0.1	67.50	0	0.00	67.50	0.1	1,819	0.01%
2019/09/23	0.4	68.10	0	0.00	68.10	0.4	1,867	0.02%
2019/09/20	3	68.30	0	0.00	68.30	3	1,866	0.16%
2019/09/19	2	69.75	0	0.00	69.50	2	1,862	0.11%
2019/09/18	9	70.66	0	0.00	70.70	9	1,943	0.46%
2019/09/17	0	0.00	2	71.50	71.50	-2	2,027	-0.10%
2019/09/16	0.4	71.40	0	0.00	71.50	0.4	2,113	0.02%
2019/09/11	4.1	70.50	2	71.20	70.40	2.1	2,188	0.10%
2019/09/09	0	70.00	0	0.00	70.00	0	2,202	0.00%
2019/09/06	3	70.63	0	0.00	70.10	3	2,209	0.14%
2019/09/05	0	70.60	0	0.00	70.60	0	2,209	0.00%
2019/09/04	1	70.40	0	0.00	70.90	1	2,213	0.05%
2019/09/03	0	70.50	0	0.00	70.40	0	2,240	0.00%
2019/08/30	0.1	69.80	0	0.00	69.70	0.1	2,226	0.00%
2019/08/27	0	70.60	0	0.00	70.80	0	2,196	0.00%
2019/08/26	1	69.50	3	70.10	70.30	-2	2,162	-0.09%
2019/08/23	1	70.61	0.2	70.80	70.80	0.8	2,132	0.04%
2019/08/20	3	67.60	1	67.60	67.60	2	2,141	0.09%
2019/08/19	3	68.50	0	0.00	68.20	3	2,115	0.14%
2019/08/16	0	0.00	1	69.10	68.80	-1	2,095	-0.05%
2019/08/15	3	68.97	4.3	68.85	69.10	-1.2	2,065	-0.06%
2019/08/14	2	67.25	6.5	66.80	67.20	-4.4	1,977	-0.22%
2019/08/12	0	0.00	1	63.30	64.10	-1	1,925	-0.05%
2019/08/06	3	63.00	0	0.00	62.50	3	1,939	0.15%
2019/08/05	4	63.83	0	0.00	63.30	4	1,920	0.21%
2019/08/01	1	66.00	0	0.00	66.00	1	1,912	0.05%
2019/07/30	0.1	67.20	2	67.30	67.00	-1.9	1,921	-0.10%
2019/07/29	0	67.00	0	0.00	66.90	0	1,922	0.00%
2019/07/26	0	67.10	0	0.00	67.10	0	1,920	0.00%
2019/07/24	1	67.10	0	0.00	66.50	1	1,930	0.05%
2019/07/22	0	0.00	0.6	67.40	67.20	-0.6	1,941	-0.03%
2019/07/19	0	0.00	5	67.40	67.20	-5	1,961	-0.25%
2019/07/18	0	67.60	0	0.00	67.40	0	1,958	0.00%
2019/07/17	1	67.00	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	68.00	0	0.00	67.60	1	1,933	0.05%
2019/07/11	0	0.00	1	69.40	69.20	-1	1,925	-0.05%
2019/07/10	1	68.52	0	0.00	68.80	1	1,943	0.05%
2019/07/09	3	68.67	0	0.00	68.60	3	1,940	0.15%
2019/07/08	3	69.73	1	69.20	69.10	2	1,950	0.10%
2019/07/05	2	71.05	0	0.00	70.50	2	1,928	0.10%
2019/07/04	0	0.00	1	75.80	76.00	-1	1,898	-0.05%
2019/07/03	1.1	74.61	0	0.00	74.60	1.1	1,864	0.06%
2019/06/28	0	75.60	0	0.00	75.50	0	1,854	0.00%
2019/06/27	0	0.00	2	76.60	76.40	-2	1,850	-0.11%
2019/06/26	1	76.10	0	0.00	75.80	1	1,874	0.05%
2019/06/25	2	76.57	0	0.00	78.00	2	1,855	0.11%
2019/06/24	0	0.00	1	78.80	78.00	-1	1,752	-0.06%
2019/06/20	0.2	75.80	4	75.80	75.80	-3.8	1,557	-0.25%
2019/06/19	6	74.08	1	74.90	74.90	5	1,526	0.33%
2019/06/18	0	72.50	0	0.00	72.50	0	1,468	0.00%
2019/06/17	0	72.40	1	72.00	72.30	-1	1,452	-0.07%
2019/06/12	1	72.00	0	0.00	71.60	1	1,407	0.07%
2019/06/11	3	71.13	1	71.50	71.50	2	1,398	0.14%
2019/06/06	0.2	68.70	0	0.00	68.50	0.2	1,354	0.01%
2019/06/05	0	68.90	0	0.00	68.60	0	1,350	0.00%
2019/06/04	0.1	68.80	3	68.80	68.60	-2.9	1,346	-0.22%
2019/05/30	1.1	68.91	0	0.00	68.90	1.1	1,293	0.08%
2019/05/28	1	70.00	0	0.00	69.80	1	1,306	0.08%
2019/05/27	0.1	70.00	0	0.00	70.00	0.1	1,233	0.01%
2019/05/24	1	69.00	0	0.00	68.70	1	1,229	0.08%
2019/05/21	5.1	69.94	0	0.00	69.80	5.1	1,239	0.41%
2019/05/20	0.1	69.60	1	69.30	69.50	-0.9	1,217	-0.08%
2019/05/16	13	69.38	0	0.00	68.80	13	1,203	1.08%
2019/05/15	0	71.60	0	0.00	71.50	0	1,169	0.00%
2019/05/14	1	70.80	5	70.52	70.70	-4	1,159	-0.34%
2019/05/13	0.1	69.70	3	70.20	69.50	-2.9	1,138	-0.25%
2019/05/07	1.1	72.82	0	0.00	72.80	1.1	1,103	0.10%
2019/05/03	0.1	74.40	0	0.00	74.20	0.1	1,094	0.01%
2019/05/02	0	0.00	1	74.10	74.50	-1	1,095	-0.09%
2019/04/30	15.5	73.79	0	0.00	73.80	15.5	1,086	1.42%
2019/04/29	1	74.00	0	0.00	73.90	1	1,062	0.10%
2019/04/26	3.2	74.02	1.1	74.07	74.30	2.1	1,054	0.20%
2019/04/25	4	75.00	0	0.00	75.10	4	1,039	0.38%
2019/04/22	0	76.40	0	0.00	76.20	0	1,018	0.00%
2019/04/19	0	76.60	0	0.00	76.60	0	1,030	0.00%
2019/04/18	5.1	75.96	0	0.00	75.40	5.1	1,043	0.49%
2019/04/17	1	77.10	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1.5	77.06	0	0.00	77.20	1.5	1,024	0.14%
2019/04/12	5	78.30	0	0.00	78.10	5	994	0.50%
2019/04/11	2	79.05	0	0.00	79.00	2	980	0.20%
2019/04/10	3	78.80	0	0.00	79.70	3	978	0.31%
2019/04/08	1	78.50	0	0.00	79.20	1	951	0.11%
2019/04/02	9	79.17	0	0.00	78.70	9	914	0.98%
2019/04/01	4	79.78	0	0.00	79.60	4	903	0.44%
2019/03/29	1	81.20	7	81.01	80.90	-6	888	-0.68%
2019/03/28	7.3	78.25	0	0.00	77.70	7.3	874	0.83%
2019/03/27	0.4	79.40	0	0.00	79.30	0.4	873	0.05%
2019/03/20	0.1	82.00	0	0.00	82.40	0.1	882	0.01%
2019/03/19	0	82.10	3	82.40	82.50	-3	896	-0.33%
2019/03/18	0	81.80	0	0.00	82.20	0	908	0.00%
2019/03/11	1	79.70	0	0.00	79.40	1	999	0.10%
2019/03/07	0	0.00	1	82.10	81.40	-1	1,115	-0.09%
2019/03/05	0.4	81.10	0	0.00	81.10	0.4	1,138	0.03%
2019/03/04	1	81.40	0	0.00	81.50	1	1,140	0.09%
2019/02/25	1.2	81.95	0	0.00	82.10	1.2	1,111	0.11%
2019/02/20	1	83.20	2	83.15	83.10	-1	1,120	-0.09%
2019/02/18	0.1	81.40	0	0.00	81.40	0.1	1,162	0.01%
2019/02/15	0.1	81.70	0	0.00	81.80	0.1	1,168	0.01%
2019/02/13	0.3	81.20	0	0.00	81.20	0.3	1,173	0.02%
2019/02/12	0.2	81.60	0	0.00	81.60	0.2	1,171	0.02%
2019/01/23	0	0.00	9	81.37	81.80	-9	1,265	-0.71%
2019/01/22	9	80.63	0	0.00	80.40	9	1,316	0.68%
2019/01/18	1	81.20	0	0.00	81.30	1	1,427	0.07%
2019/01/16	0	81.80	1	82.40	82.00	-1	1,505	-0.06%
2019/01/15	0.1	81.80	0	0.00	82.10	0.1	1,562	0.00%
2019/01/10	0.6	82.30	2	81.50	82.70	-1.4	1,680	-0.08%
2019/01/09	0	0.00	7	81.21	81.00	-7	1,707	-0.41%
2019/01/07	2	78.30	0	0.00	78.40	2	1,749	0.11%
2019/01/04	2	76.65	0	0.00	77.80	2	1,769	0.11%
2018/12/27	2	78.50	2	79.00	78.50	0	1,908	0.00%
2018/12/26	0	0.00	3	79.00	77.80	-3	1,971	-0.15%
2018/12/25	4	78.10	0	0.00	78.20	4	2,005	0.20%
2018/12/24	2	79.60	0	0.00	79.50	2	2,026	0.10%
2018/12/21	3	80.00	0	0.00	80.20	3	2,079	0.14%
2018/12/20	3	81.93	0	0.00	80.80	3	2,071	0.14%
2018/12/18	0	83.80	0	0.00	83.80	0	2,126	0.00%
2018/12/17	0.1	84.40	0	0.00	84.50	0.1	2,200	0.00%
2018/12/14	0	0.00	2	84.30	84.40	-2	2,231	-0.09%
2018/12/05	0.4	88.70	0	0.00	89.10	0.4	2,446	0.02%
2018/11/30	0	0.00	1	91.00	91.00	-1	2,497	-0.04%
2018/11/19	0	84.00	0.6	84.00	84.20	-0.6	2,992	-0.02%
2018/11/16	0	82.50	0	0.00	82.70	0	3,008	0.00%
2018/11/15	0.5	82.60	1	84.00	82.70	-0.5	3,043	-0.02%
2018/11/01	0	0.00	1	77.30	77.10	-1	3,374	-0.03%
2018/10/29	2	76.45	0	0.00	76.10	2	3,537	0.06%
2018/10/17	4	54.60	5	55.00	54.70	-1	3,529	-0.03%
2018/10/16	0	53.80	0.7	53.80	54.10	-0.7	3,495	-0.02%
2018/10/15	0.1	54.50	2	54.50	54.30	-1.9	3,466	-0.05%
2018/10/12	1	54.00	0	0.00	55.20	1	3,445	0.03%
2018/10/11	43	55.13	36	53.89	54.00	7	3,437	0.20%
2018/10/09	2	59.40	2	59.50	59.10	0	3,391	0.00%
2018/10/08	2	58.70	0	0.00	59.00	2	3,388	0.06%
2018/10/02	6	61.40	0	0.00	61.70	6	3,372	0.18%
2018/09/28	1	60.20	5	60.58	60.70	-4	3,413	-0.12%
2018/09/27	2	59.90	9	60.43	60.00	-7	3,393	-0.21%
2018/09/25	5	58.62	1	59.50	60.00	4	3,374	0.12%
2018/09/20	2	56.80	0	0.00	56.70	2	3,354	0.06%
2018/09/19	12	57.90	1	57.80	57.50	11	3,368	0.33%
2018/09/18	3.1	57.70	0	0.00	57.70	3.1	3,390	0.09%
2018/09/17	3.1	57.92	0	0.00	58.20	3.1	3,401	0.09%
2018/09/12	1	57.30	1	57.90	57.80	0	3,438	0.00%
2018/09/05	4	60.05	1	60.70	59.30	3	3,500	0.09%
2018/09/04	2	61.55	0	0.00	61.50	2	3,525	0.06%
2018/09/03	3	61.93	0	0.00	61.60	3	3,551	0.08%
2018/08/31	2	62.40	1	63.00	63.00	1	3,564	0.03%
2018/08/30	3	62.23	2	62.50	62.80	1	3,573	0.03%
2018/08/29	2	61.80	3	61.90	62.00	-1	3,583	-0.03%
2018/08/28	1	61.50	1	61.90	61.50	0	3,611	0.00%
2018/08/27	2	61.50	1	61.90	61.50	1	3,655	0.03%
2018/08/24	1	61.40	0	0.00	61.50	1	3,642	0.03%
2018/08/23	2	62.30	0	0.00	62.00	2	3,715	0.05%
2018/08/22	0	0.00	6.2	62.97	62.80	-6.2	3,725	-0.17%
2018/08/21	6	62.18	0	0.00	62.00	6	3,709	0.16%
2018/08/20	1	62.80	0	0.00	62.20	1	3,702	0.03%
2018/08/17	1	63.00	0	0.00	63.00	1	3,793	0.03%
2018/08/16	2	63.15	5	63.12	62.90	-3	3,766	-0.08%
2018/08/15	6.1	62.32	20	63.09	62.50	-13.9	3,706	-0.37%
2018/08/14	0	0.00	5	59.50	59.40	-5	3,595	-0.14%
2018/08/13	2	59.50	0	0.00	59.00	2	3,711	0.05%
2018/08/10	1	60.80	0	0.00	61.00	1	3,694	0.03%
2018/08/02	2	58.70	2	59.30	58.70	0	3,914	0.00%
2018/07/30	2	58.20	4	57.95	58.00	-2	3,871	-0.05%
2018/07/26	5	61.92	0	0.00	62.00	5	3,688	0.14%
2018/07/25	0	0.00	1	63.40	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	3	61.80	62.00	-3	3,654	-0.08%
2018/07/23	4	60.98	1	61.00	60.90	3	3,657	0.08%
2018/07/20	2	62.10	0	0.00	61.80	2	3,664	0.05%
2018/07/16	0.1	62.60	0	0.00	62.60	0.1	3,682	0.00%
2018/07/09	0	0.00	1	60.50	61.60	-1	3,855	-0.03%
2018/07/06	2	58.50	0	0.00	59.90	2	3,900	0.05%
2018/07/03	1	60.80	0	0.00	60.70	1	4,130	0.02%
2018/06/29	0	0.00	7	62.16	62.20	-7	4,158	-0.17%
2018/06/25	4	62.80	0	0.00	62.60	4	4,338	0.09%
2018/06/19	0	62.80	2	62.90	62.80	-2	5,034	-0.04%
2018/06/15	0.1	63.00	1.5	62.93	63.20	-1.4	5,142	-0.03%
2018/06/14	0	0.00	5	62.50	62.20	-5	5,170	-0.10%
2018/06/13	3	61.90	12	61.97	62.10	-9	5,182	-0.17%
2018/06/12	2	62.90	0	0.00	62.70	2	5,278	0.04%
2018/06/11	0	0.00	0.8	64.50	64.50	-0.8	5,338	-0.02%
2018/06/08	10	65.20	10	65.00	65.00	0	5,401	0.00%
2018/06/07	0	0.00	1	64.60	64.60	-1	5,425	-0.02%
2018/06/06	0	0.00	3	64.90	65.00	-3	5,485	-0.05%
2018/06/04	2	63.90	4.1	63.76	64.40	-2.1	5,602	-0.04%
2018/05/30	0	61.40	0	0.00	61.40	0	5,995	0.00%
2018/05/25	15	62.38	15	62.61	62.70	0	6,103	0.00%
2018/05/23	1	61.30	0	0.00	61.20	1	6,142	0.02%
2018/05/22	0	0.00	3	62.17	61.90	-3	6,171	-0.05%
2018/05/21	2	62.00	0	0.00	62.00	2	6,146	0.03%
2018/05/18	2	59.80	0	0.00	59.60	2	6,028	0.03%
2018/05/17	5	60.46	0	0.00	59.70	5	6,050	0.08%
2018/05/16	4	59.95	5	60.20	60.00	-1	6,008	-0.02%
2018/05/15	0.1	58.60	0	0.00	58.60	0.1	5,886	0.00%
2018/05/14	20	58.75	12	58.97	59.00	8	6,001	0.13%
2018/05/11	5	58.00	0	0.00	58.20	5	5,942	0.08%
2018/05/04	0	57.20	0	0.00	57.00	0	5,920	0.00%
2018/05/02	0	0.00	2	58.80	58.80	-2	5,917	-0.03%
2018/04/30	5	57.00	0	0.00	57.70	5	5,881	0.09%
2018/04/24	0	0.00	5	57.50	58.20	-5	5,892	-0.08%
2018/04/20	0	0.00	17	58.22	58.10	-17	5,971	-0.28%
2018/04/18	0	0.00	6	57.73	58.10	-6	5,973	-0.10%
2018/04/17	0	57.00	0	0.00	56.80	0	6,013	0.00%
2018/04/16	0.2	58.80	5	59.00	58.80	-4.9	5,966	-0.08%
2018/04/12	16	58.69	15	58.67	58.60	1	5,904	0.02%
2018/04/10	0	0.00	3	58.80	58.50	-3	5,854	-0.05%
2018/04/09	1	57.70	1	58.50	58.50	0	5,787	0.00%
2018/04/02	3	56.70	3	56.30	56.30	0	5,594	0.00%
2018/03/31	0	0.00	10	56.60	56.40	-10	5,597	-0.18%
2018/03/30	8	56.35	8	56.40	56.40	0	5,566	0.00%
2018/03/29	4	57.30	4	56.30	56.30	0	5,495	0.00%
2018/03/28	17	57.02	6	57.00	57.00	11	5,485	0.20%
2018/03/27	4	59.40	4	58.98	57.00	0	5,392	0.00%
2018/03/26	0	0.00	3	58.03	58.00	-3	4,942	-0.06%
2018/03/23	2	58.30	5	56.98	58.90	-3	4,854	-0.06%
2018/03/22	2	59.10	3	58.00	57.50	-1	4,639	-0.02%
2018/03/21	2	59.25	11	59.32	59.10	-9	4,534	-0.20%
2018/03/20	2	57.30	2	58.10	58.10	0	4,400	0.00%
2018/03/19	2	57.30	3	58.00	58.00	-1	4,319	-0.02%
2018/03/16	0	56.70	5	57.50	57.00	-5	4,292	-0.12%
2018/03/15	2.1	55.69	11.5	56.97	57.40	-9.4	4,157	-0.23%
2018/03/12	5	55.16	3	55.20	55.40	2	3,927	0.05%
2018/03/09	3	54.27	0	0.00	54.20	3	3,880	0.08%
2018/03/08	7	55.01	2	54.70	54.70	5	3,864	0.13%
2018/03/07	6	53.93	8	53.61	55.30	-2	3,723	-0.05%
2018/03/05	1.2	52.73	1.5	52.57	51.90	-0.3	3,440	-0.01%
2018/03/02	1	51.50	0	0.00	51.40	1	3,274	0.03%
2018/03/01	2	51.90	1	50.90	51.90	1	3,230	0.03%
2018/02/26	1	51.90	1	52.00	52.00	0	3,204	0.00%
2018/02/21	0.1	49.30	0	0.00	49.30	0.1	3,556	0.00%
2018/02/12	1	47.65	0	0.00	47.60	1	4,078	0.02%
2018/02/07	0	0.00	1	48.65	48.40	-1	4,307	-0.02%
2018/02/06	1	49.20	0	0.00	47.30	1	4,428	0.02%
2018/02/02	0	0.00	2	51.40	51.00	-2	4,559	-0.04%
2018/01/31	0	0.00	1	51.60	51.50	-1	4,921	-0.02%
2018/01/30	5	51.86	0	0.00	51.60	5	5,010	0.10%
2018/01/26	0.2	52.40	0	0.00	52.60	0.2	5,004	0.00%
2018/01/24	0.3	52.20	0	0.00	52.30	0.3	4,986	0.01%
2018/01/23	0.4	51.80	0	0.00	51.90	0.4	5,006	0.01%
2018/01/17	0	0.00	1	53.20	53.10	-1	5,056	-0.02%
2018/01/16	1	53.20	1	53.30	53.40	0	5,001	0.00%
2018/01/15	1	52.79	1	52.60	52.50	0	4,965	0.00%
2018/01/10	10	51.80	10	51.50	51.50	0	4,850	0.00%
2018/01/03	0	0.00	11	51.20	50.80	-11	4,753	-0.23%
2018/01/02	5	50.60	1	50.40	50.50	4	4,720	0.09%