潤泰全 (2915)-元富-大昌券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716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:14:30(已收盤)

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-大昌券商分點個股進出

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-大昌券商分點個股進出
元富-大昌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
2024/11/22	20	79.25	21	80.25	81.90	-1	4,064	-0.02%
2024/11/21	0.1	78.90	0	0.00	79.60	0.1	3,926	0.00%
2024/11/19	0	0.00	10	79.75	80.00	-10	3,662	-0.27%
2024/11/18	0	0.00	3.1	79.17	78.90	-3.1	3,478	-0.09%
2024/11/14	0.1	76.20	0	0.00	76.20	0.1	3,387	0.00%
2024/11/13	16	77.54	0	0.00	78.00	16	3,389	0.47%
2024/11/12	1	79.20	0	0.00	80.00	1	3,431	0.03%
2024/11/11	0	0.00	3	79.17	80.00	-3	3,375	-0.09%
2024/11/08	0	0.00	1	78.10	77.60	-1	3,359	-0.03%
2024/11/06	0	0.00	1	77.50	77.40	-1	3,411	-0.03%
2024/11/05	1	78.10	0	0.00	78.30	1	3,450	0.03%
2024/10/28	0.1	76.50	1.3	76.90	77.20	-1.2	3,846	-0.03%
2024/10/24	1	75.90	0	0.00	75.90	1	3,943	0.03%
2024/10/22	0	0.00	1	74.60	74.60	-1	4,168	-0.02%
2024/10/21	0.1	75.90	0	0.00	74.70	0.1	4,276	0.00%
2024/10/18	1	75.80	0	0.00	75.50	1	4,416	0.02%
2024/10/16	2	74.15	0.1	74.80	74.20	1.9	4,694	0.04%
2024/10/15	0	0.00	0	74.60	75.30	0	4,831	0.00%
2024/10/14	1	74.60	0	0.00	74.80	1	4,966	0.02%
2024/10/07	1	76.60	5.3	76.83	77.40	-4.3	5,488	-0.08%
2024/10/04	5	76.40	0	0.00	76.50	5	5,502	0.09%
2024/09/27	0	0.00	120	77.46	78.30	-120	5,751	-2.09%	大賣/鉅額交易
2024/09/26	30.1	77.30	0	0.00	77.10	30.1	5,910	0.51%
2024/09/23	10.1	78.39	0	0.00	77.30	10.1	5,901	0.17%
2024/09/20	11	77.69	2	78.45	78.20	9	5,859	0.15%
2024/09/19	1	81.20	2	81.30	81.50	-1	5,728	-0.02%
2024/09/18	70	79.87	2	80.40	80.30	68	5,651	1.20%
2024/09/12	2	76.95	1	77.30	77.50	1	5,634	0.02%
2024/09/03	1	79.20	0	0.00	79.60	1	5,977	0.02%
2024/09/02	0	0.00	10	80.20	80.60	-10	6,045	-0.17%
2024/08/30	0	0.00	1	80.90	81.30	-1	6,048	-0.02%
2024/08/29	0	0.00	120	79.85	79.90	-120	6,020	-1.99%	大賣/鉅額交易
2024/08/28	0	0.00	281.2	80.25	80.60	-281.2	6,039	-4.66%	大賣/鉅額交易
2024/08/27	0	0.00	50	80.01	80.60	-50	6,071	-0.82%
2024/08/26	0	0.00	1	79.80	80.00	-1	6,098	-0.02%
2024/08/23	351	78.52	27	78.70	78.70	324	6,101	5.31%	大買/鉅額交易
2024/08/22	199	78.19	23	78.40	78.70	176	6,165	2.85%	大買/鉅額交易
2024/08/21	1.3	77.62	20	78.30	78.10	-18.7	6,205	-0.30%
2024/08/20	0	0.00	10	78.70	78.60	-10	6,243	-0.16%
2024/08/19	0	0.00	2	78.90	78.50	-2	6,387	-0.03%
2024/08/16	0	0.00	21	79.90	80.00	-21	6,427	-0.33%
2024/08/15	3	79.40	0	0.00	79.00	3	6,477	0.05%
2024/08/14	0	0.00	101.4	80.50	80.50	-101.4	6,586	-1.54%	大賣/鉅額交易
2024/08/13	157	77.52	1	77.50	77.80	156	6,677	2.34%	大買/鉅額交易
2024/08/12	0	0.00	1	77.00	77.20	-1	6,912	-0.01%
2024/08/09	1.3	74.74	8	75.76	75.20	-6.7	7,357	-0.09%
2024/08/07	0	0.00	1	74.10	73.20	-1	8,143	-0.01%
2024/08/06	1.5	72.33	2	73.30	72.10	-0.5	8,170	-0.01%
2024/08/05	1	73.49	0	0.00	70.80	1	8,109	0.01%
2024/08/02	0.1	79.90	0	0.00	78.40	0.1	7,988	0.00%
2024/08/01	103	80.10	0	0.00	81.90	103	7,923	1.30%	大買/鉅額交易
2024/07/31	1	80.00	0	0.00	80.30	1	7,936	0.01%
2024/07/30	0	0.00	16	78.46	80.00	-16	7,993	-0.20%
2024/07/29	0	0.00	1	78.70	78.40	-1	8,236	-0.01%
2024/07/26	7	80.40	6	78.55	80.60	1	8,190	0.01%
2024/07/23	32	78.58	17	79.76	79.80	15	8,087	0.19%
2024/07/22	0.2	77.60	1	77.00	77.60	-0.8	8,008	-0.01%
2024/07/19	32	78.73	22	78.79	78.80	10	7,906	0.13%
2024/07/18	59	81.80	2	82.10	81.40	57	7,775	0.73%
2024/07/17	90	82.80	33	82.47	82.00	57	7,637	0.75%
2024/07/16	102	81.60	3	81.07	81.00	99	7,489	1.32%	大買/
2024/07/15	6	79.62	10	79.17	79.00	-4	7,333	-0.05%
2024/07/12	69	80.65	112	80.59	80.00	-43	7,193	-0.60%	大賣/
2024/07/11	20	74.40	36	75.08	75.30	-16	6,865	-0.23%
2024/07/10	1	72.30	16	71.75	72.60	-15	6,701	-0.22%
2024/07/09	22	70.94	1	70.00	70.60	21	6,650	0.32%
2024/07/08	6	70.92	1	71.00	71.00	5	6,611	0.08%
2024/07/05	5.3	71.07	1	70.90	70.90	4.3	6,607	0.07%
2024/07/04	6	72.67	5	71.20	71.20	1	6,594	0.02%
2024/07/03	11	72.51	14	72.94	72.00	-3	6,528	-0.05%
2024/07/02	20	69.35	7	70.77	71.90	13	6,310	0.21%
2024/07/01	0	0.00	1	68.50	69.50	-1	6,131	-0.02%
2024/06/24	0.1	67.80	0	0.00	67.80	0.1	5,996	0.00%
2024/06/21	0	0.00	0	68.10	68.10	0	6,000	0.00%
2024/06/19	3	67.67	0	0.00	67.80	3	5,945	0.05%
2024/06/17	2	67.60	0	0.00	67.50	2	5,862	0.03%
2024/06/14	3	68.30	8	68.76	68.30	-5	5,879	-0.09%
2024/06/13	4	68.68	4	68.35	68.30	0	5,818	0.00%
2024/06/12	3	67.64	0	0.00	68.30	3	5,870	0.05%
2024/06/11	0	0.00	10	71.24	69.50	-10	5,843	-0.17%
2024/06/07	23	71.36	23	72.23	71.90	0	5,753	0.00%
2024/06/06	1,010	69.87	18	69.80	70.00	992	5,620	17.65%	大買/鉅額交易
2024/06/05	0	0.00	4	68.55	68.70	-4	5,586	-0.07%
2024/06/04	5	68.62	2	68.20	68.80	3	5,577	0.05%
2024/06/03	6	68.72	1	68.40	68.80	5	5,561	0.09%
2024/05/31	1	68.00	0	0.00	68.30	1	5,542	0.02%
2024/05/29	0	0.00	2	67.80	67.90	-2	5,484	-0.04%
2024/05/28	8	68.29	5.1	68.52	68.80	2.9	5,425	0.05%
2024/05/27	4	67.23	1	67.00	67.00	3	5,376	0.06%
2024/05/24	2	66.80	1	66.00	66.90	1	5,334	0.02%
2024/05/23	2	66.10	9	66.44	65.70	-7	5,260	-0.13%
2024/05/22	11.1	68.22	3	68.10	67.90	8.1	5,098	0.16%
2024/05/21	11.1	68.25	8	67.90	67.80	3.1	5,034	0.06%
2024/05/20	10	69.53	9	68.79	68.70	1	4,930	0.02%
2024/05/17	18	71.50	18	70.83	70.70	0	4,760	0.00%
2024/05/16	1	72.30	5	73.16	72.10	-4	4,542	-0.09%
2024/05/15	12	72.98	92	72.49	73.20	-80	4,294	-1.86%
2024/05/14	56	69.62	9	68.50	68.20	47	3,836	1.23%
2024/05/13	8	69.06	9	68.00	69.60	-1	3,435	-0.03%
2024/05/10	1	62.50	2	63.20	63.30	-1	2,980	-0.03%
2024/05/09	0	0.00	0.3	62.32	61.90	-0.3	2,902	-0.01%
2024/05/08	7.3	62.21	1	62.30	62.60	6.3	2,873	0.22%
2024/05/06	4	63.20	1	64.30	63.70	3	2,761	0.11%
2024/05/03	1	62.90	7	63.73	62.60	-6	2,682	-0.22%
2024/05/02	69	63.82	6	63.45	63.60	63	2,583	2.44%
2024/04/30	1	60.50	0	0.00	60.20	1	2,289	0.04%
2024/04/29	1	60.80	12	61.08	61.10	-11	2,258	-0.49%
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/25	0	0.00	1.1	60.20	59.90	-1.1	2,209	-0.05%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/23	3	59.80	0	0.00	59.80	3	2,228	0.13%
2024/04/22	0.2	60.10	0	0.00	60.00	0.2	2,260	0.01%
2024/04/19	0	0.00	1.1	59.31	59.60	-1.1	2,216	-0.05%
2024/04/15	0	0.00	0.5	59.50	59.70	-0.5	2,155	-0.02%
2024/04/12	1	59.50	0	0.00	59.30	1	2,166	0.05%
2024/04/11	2.1	59.65	0	0.00	59.80	2.1	2,169	0.10%
2024/04/09	0	0.00	0	59.90	59.90	0	2,194	0.00%
2024/04/08	1	59.20	0	0.00	59.30	1	2,262	0.04%
2024/04/03	0.1	59.60	0	0.00	59.60	0.1	2,297	0.00%
2024/04/02	1	59.90	2	59.95	59.90	-1	2,339	-0.04%
2024/04/01	0	0.00	0.5	59.90	60.30	-0.5	2,359	-0.02%
2024/03/28	0	0.00	1	59.80	59.60	-1	2,361	-0.04%
2024/03/25	0	59.00	0.1	59.20	59.30	-0.1	2,395	0.00%
2024/03/22	2.5	58.54	0	0.00	59.00	2.5	2,438	0.10%
2024/03/19	1.2	58.42	0	0.00	58.20	1.2	2,641	0.05%
2024/03/18	1	59.20	0	0.00	59.10	1	2,600	0.04%
2024/03/14	4	59.35	300.1	59.34	59.60	-296.1	2,577	-11.48%	大賣/鉅額交易
2024/03/13	0	0.00	20	61.36	61.20	-20	2,512	-0.80%
2024/03/12	6	60.78	0	0.00	61.20	6	2,524	0.24%
2024/03/11	20	60.00	0	0.00	60.80	20	2,537	0.79%
2024/03/08	50	59.50	0	0.00	59.30	50	2,500	2.00%
2024/03/06	0	0.00	30	59.80	60.00	-30	2,523	-1.19%
2024/03/04	0	0.00	40	59.30	59.10	-40	2,569	-1.56%
2024/02/26	0	60.40	0	0.00	60.20	0	2,514	0.00%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/22	0.2	60.50	0	0.00	60.50	0.2	2,556	0.01%
2024/02/21	0	0.00	0.1	60.80	60.70	-0.1	2,629	0.00%
2024/01/30	8	60.90	12	60.72	60.40	-4	2,967	-0.13%
2024/01/29	0	0.00	1	61.30	61.30	-1	2,963	-0.03%
2024/01/26	7	61.10	0	0.00	61.10	7	2,962	0.24%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	0	60.50	0	0.00	60.50	0	2,979	0.00%
2024/01/23	0.2	60.10	0	0.00	60.20	0.2	2,989	0.01%
2024/01/22	3	60.20	3	60.10	60.10	0	2,978	0.00%
2024/01/19	2	60.45	0	0.00	60.30	2	2,970	0.07%
2024/01/18	2	60.10	0	0.00	60.30	2	2,970	0.07%
2024/01/17	6	60.78	2	60.70	60.10	4	2,954	0.14%
2024/01/16	8	61.38	0	0.00	61.10	8	2,902	0.28%
2024/01/12	11	62.19	0	0.00	62.00	11	2,872	0.38%
2024/01/11	15	62.41	0	0.00	62.60	15	2,883	0.52%
2024/01/10	0	0.00	0.5	63.00	62.90	-0.5	2,970	-0.02%
2024/01/09	11	62.89	0	0.00	63.00	11	2,973	0.37%
2024/01/04	0	0.00	1	63.80	63.80	-1	2,930	-0.03%
2024/01/03	11	64.47	0	0.00	64.50	11	2,926	0.38%
2024/01/02	0	0.00	9	64.72	64.90	-9	2,881	-0.31%
2023/12/29	0	0.00	1	64.20	64.30	-1	2,801	-0.04%
2023/12/28	0	0.00	1.4	64.10	64.10	-1.4	2,782	-0.05%
2023/12/27	0	0.00	2	63.80	63.50	-2	2,750	-0.07%
2023/12/26	1	63.30	9	63.23	63.40	-8	2,721	-0.29%
2023/12/22	1.2	62.60	0	0.00	62.60	1.2	2,713	0.04%
2023/12/19	0	0.00	1	62.50	62.60	-1	2,667	-0.04%
2023/12/18	1	63.60	0.6	64.00	63.60	0.4	2,641	0.02%
2023/12/12	2	62.10	0	0.00	62.40	2	2,424	0.08%
2023/12/11	20	63.33	0	0.00	63.50	20	2,352	0.85%
2023/12/07	13	64.24	1	63.90	63.70	12	2,338	0.51%
2023/12/06	140	64.48	2	64.60	64.50	138	2,304	5.99%	大買/鉅額交易
2023/12/04	2	63.80	0	0.00	63.90	2	2,232	0.09%
2023/12/01	62	62.86	0	0.00	62.70	62	2,201	2.82%
2023/11/30	9	62.30	0	0.00	63.00	9	2,181	0.41%
2023/11/29	10	61.80	0	0.00	61.50	10	2,132	0.47%
2023/11/27	30	61.52	0	0.00	61.10	30	2,104	1.43%
2023/11/24	11	61.70	0	0.00	61.40	11	2,108	0.52%
2023/11/23	10.2	61.49	0	0.00	61.90	10.2	2,147	0.47%
2023/11/21	5	61.72	0	0.00	61.60	5	2,133	0.23%
2023/11/20	6	61.82	0	0.00	61.50	6	2,102	0.29%
2023/11/17	1	63.30	0	0.00	63.30	1	2,026	0.05%
2023/11/15	0	0.00	3	62.93	64.80	-3	2,009	-0.15%
2023/11/14	1	61.60	6	62.12	62.30	-5	1,838	-0.27%
2023/11/08	1	58.80	0	0.00	58.80	1	1,791	0.06%
2023/11/03	0	0.00	1	58.50	58.70	-1	1,908	-0.05%
2023/11/01	1	56.70	0	0.00	56.60	1	1,920	0.05%
2023/10/31	0	0.00	1	57.00	57.20	-1	1,919	-0.05%
2023/10/24	1	58.30	0	0.00	58.20	1	1,988	0.05%
2023/10/23	0.2	57.30	0	0.00	57.30	0.2	2,001	0.01%
2023/10/20	3	57.03	0	57.40	57.70	3	2,020	0.15%
2023/10/19	1	58.30	0	0.00	58.00	1	2,050	0.05%
2023/10/18	0	0.00	18	58.40	59.00	-18	2,054	-0.88%
2023/10/17	0	0.00	0	59.20	58.90	0	2,007	0.00%
2023/10/05	26	58.77	8	58.70	58.70	18	2,089	0.86%
2023/09/22	0.2	59.70	80	58.90	59.50	-79.8	2,207	-3.62%
2023/09/20	0	0.00	0.2	60.20	60.50	-0.2	2,219	-0.01%
2023/09/14	0	60.50	0	0.00	60.50	0	2,187	0.00%
2023/09/12	0	0.00	22	61.06	60.70	-22	2,250	-0.98%
2023/09/08	0	0.00	1	60.60	60.70	-1	2,270	-0.04%
2023/09/07	0	0.00	1	60.60	60.80	-1	2,293	-0.04%
2023/09/06	0	0.00	22	61.20	61.20	-22	2,312	-0.95%
2023/08/29	1	62.70	11.4	62.05	62.30	-10.4	2,537	-0.41%
2023/08/28	1	60.50	1	60.70	60.70	0	2,489	0.00%
2023/08/24	0	0.00	0.3	59.50	59.50	-0.3	2,478	-0.01%
2023/08/23	0	59.50	0	0.00	59.50	0	2,478	0.00%
2023/08/22	0.2	59.90	0	0.00	59.70	0.2	2,494	0.01%
2023/08/21	0	0.00	1	60.20	60.90	-1	2,498	-0.04%
2023/08/17	1	59.20	0	0.00	59.60	1	2,466	0.04%
2023/08/16	23	60.04	1	60.20	60.20	22	2,440	0.90%
2023/08/15	5	61.10	0	0.00	60.90	5	2,422	0.21%
2023/08/14	20	61.30	1	62.20	60.80	19	2,437	0.78%
2023/08/11	1	61.00	25.1	61.68	61.30	-24.1	2,411	-1.00%
2023/08/10	0	0.00	1	60.00	60.10	-1	2,394	-0.04%
2023/08/09	2	62.05	0	0.00	61.80	2	2,443	0.08%
2023/08/08	0.6	62.30	0	0.00	62.20	0.6	2,391	0.03%
2023/08/04	10	62.30	0	0.00	62.20	10	2,405	0.42%
2023/08/01	0	0.00	3	62.70	62.70	-3	2,406	-0.12%
2023/07/25	0.1	61.00	49	61.00	61.00	-49	2,387	-2.05%
2023/07/24	20.1	60.80	1	60.80	61.30	19.1	2,419	0.79%
2023/07/21	0	0.00	15	61.60	61.70	-15	2,424	-0.62%
2023/07/20	1	62.70	0	0.00	62.50	1	2,483	0.04%
2023/07/19	1	61.60	1	61.20	60.80	0	2,503	0.00%
2023/07/18	10	61.70	90	61.67	62.20	-80	2,509	-3.19%
2023/07/17	0	0.00	5	61.30	61.40	-5	2,506	-0.20%
2023/07/14	0	0.00	76	61.29	61.40	-76	2,522	-3.01%
2023/07/13	0	0.00	83	61.08	60.90	-83	2,540	-3.27%
2023/07/12	5	61.90	0	0.00	61.20	5	2,541	0.20%
2023/07/11	0	0.00	5	62.50	61.80	-5	2,548	-0.20%
2023/07/07	0	60.20	0	0.00	60.60	0	2,588	0.00%
2023/07/06	5	60.50	0	0.00	60.60	5	2,596	0.19%
2023/07/05	0	0.00	6	63.17	61.90	-6	2,579	-0.23%
2023/07/04	4	61.70	5	62.50	62.50	-1	2,562	-0.04%
2023/06/30	21	60.03	5	60.00	60.20	16	2,549	0.63%
2023/06/28	0	0.00	5	60.80	60.80	-5	2,579	-0.19%
2023/06/26	5	58.40	0	0.00	59.10	5	2,604	0.19%
2023/06/19	20	59.80	8.9	59.70	59.80	11.1	2,647	0.42%
2023/06/13	0.2	60.80	0	0.00	60.70	0.2	2,879	0.01%
2023/06/09	2.1	61.19	0	0.00	61.10	2.1	3,130	0.07%
2023/06/08	0.1	61.30	1	60.80	61.10	-0.9	3,131	-0.03%
2023/06/07	3.5	61.19	2	61.05	61.40	1.5	3,131	0.05%
2023/06/06	1	60.70	2	60.25	60.90	-1	3,097	-0.03%
2023/06/05	1.6	60.55	0	0.00	60.50	1.6	3,067	0.05%
2023/06/02	2	57.35	79	57.50	57.30	-77	2,955	-2.61%
2023/06/01	1	57.00	0	0.00	57.00	1	2,946	0.03%
2023/05/31	10	56.40	0	0.00	57.00	10	2,965	0.34%
2023/05/30	10	56.40	0	0.00	56.20	10	2,965	0.34%
2023/05/19	1	56.00	6	56.30	56.10	-5	2,997	-0.17%
2023/05/18	0	0.00	1	56.60	56.10	-1	3,012	-0.03%
2023/05/17	0	0.00	1	55.30	55.50	-1	3,013	-0.03%
2023/05/15	1	54.30	0.2	54.29	54.70	0.8	3,008	0.03%
2023/05/10	1	57.80	1	58.00	57.80	0	2,920	0.00%
2023/05/09	1	58.10	0	0.00	57.90	1	2,925	0.03%
2023/05/05	1	58.40	2	58.30	58.00	-1	2,922	-0.03%
2023/05/03	1	57.70	23	57.71	57.70	-22	2,957	-0.74%
2023/04/27	1	57.30	0	0.00	58.00	1	3,080	0.03%
2023/04/26	1	56.60	0	0.00	57.60	1	3,038	0.03%
2023/04/25	0.1	57.70	0	0.00	57.50	0.1	2,990	0.00%
2023/04/20	0	0.00	0	56.80	56.40	0	2,802	0.00%
2023/04/19	6	56.90	0	0.00	56.70	6	2,804	0.21%
2023/04/18	0.1	57.50	0	0.00	57.20	0.1	2,794	0.00%
2023/04/12	2	58.70	0	0.00	58.40	2	2,803	0.07%
2023/04/10	0	0.00	2	57.00	56.90	-2	2,807	-0.07%
2023/03/30	1	57.30	0	0.00	56.80	1	3,082	0.03%
2023/03/27	3	56.80	0	0.00	56.80	3	3,853	0.08%
2023/03/21	1	56.70	2	56.95	56.80	-1	4,286	-0.02%
2023/03/20	2	55.90	0	0.00	55.60	2	4,364	0.05%
2023/03/17	1	57.80	0	0.00	57.90	1	4,349	0.02%
2023/03/16	0	0.00	4	57.80	58.30	-4	4,469	-0.09%
2023/03/15	59	59.02	7.7	58.63	58.50	51.3	4,473	1.15%
2023/03/14	2	65.00	0	0.00	64.60	2	4,278	0.05%
2023/03/13	3	64.90	0	0.00	65.50	3	4,489	0.07%
2023/03/06	4	66.63	0.1	66.70	66.70	3.9	4,661	0.08%
2023/03/02	1	66.20	0	0.00	66.20	1	4,796	0.02%
2023/03/01	4	66.68	0.1	66.90	66.40	3.9	4,886	0.08%
2023/02/23	3	67.40	3	67.43	67.20	0	4,913	0.00%
2023/02/22	0	0.00	8	67.40	67.20	-8	4,960	-0.16%
2023/02/16	0	0.00	1	67.50	68.00	-1	5,406	-0.02%
2023/02/15	0	0.00	2	67.50	67.40	-2	5,452	-0.04%
2023/02/10	4.1	65.66	0	0.00	65.60	4.1	5,553	0.07%
2023/02/08	0	0.00	0	66.80	66.60	0	5,621	0.00%
2023/02/06	1	66.60	0	0.00	66.40	1	5,757	0.02%
2023/02/01	1	67.80	1	66.80	67.40	0	5,872	0.00%
2023/01/31	0	0.00	6	67.12	66.90	-6	5,928	-0.10%
2023/01/17	0	0.00	0	64.10	63.70	0	5,863	0.00%
2023/01/13	0.3	64.39	0	0.00	64.00	0.3	5,991	0.00%
2023/01/06	0	0.00	0.4	63.10	63.10	-0.4	6,363	-0.01%
2023/01/04	0	0.00	1	64.20	64.20	-1	6,812	-0.01%
2022/12/30	1	66.00	1	65.30	65.00	0	6,950	0.00%
2022/12/29	1	65.50	0	0.00	65.90	1	6,996	0.01%
2022/12/28	1	68.00	0	0.00	66.90	1	7,119	0.01%
2022/12/27	4	67.80	0	0.00	67.90	4	7,294	0.05%
2022/12/26	1	66.80	0	0.00	67.30	1	7,293	0.01%
2022/12/22	0	0.00	2	66.25	66.60	-2	7,234	-0.03%
2022/12/21	4	63.80	0	0.00	64.90	4	7,035	0.06%
2022/12/20	5	64.48	0	0.00	64.10	5	6,836	0.07%
2022/12/19	0	0.00	2	66.80	67.00	-2	6,653	-0.03%
2022/12/16	0	0.00	2	70.15	68.70	-2	6,402	-0.03%
2022/12/15	3	69.63	4	69.50	69.10	-1	6,149	-0.02%
2022/12/14	1	68.20	20	68.98	69.30	-19	6,138	-0.31%
2022/12/12	6	67.00	0	0.00	66.50	6	6,108	0.10%
2022/12/09	0	0.00	0.1	69.20	68.90	-0.1	6,048	0.00%
2022/12/08	5	68.50	3	68.20	69.10	2	5,996	0.03%
2022/12/07	2	71.55	1	71.10	71.30	1	5,828	0.02%
2022/12/06	2	70.80	0.1	71.10	70.00	1.9	5,757	0.03%
2022/12/05	7	69.83	3	70.03	70.40	4	5,702	0.07%
2022/12/01	20	66.20	0	0.00	66.30	20	5,549	0.36%
2022/11/30	28	65.89	1	66.10	66.30	27	5,543	0.49%
2022/11/29	170	65.96	0	0.00	66.10	170	5,555	3.06%	大買/鉅額交易
2022/11/28	47.6	66.08	5	65.74	66.10	42.6	5,623	0.76%
2022/11/25	58.5	66.77	1	67.30	66.00	57.5	5,670	1.01%
2022/11/24	66	66.26	2	66.95	66.80	64	5,627	1.14%
2022/11/23	73	64.90	0	0.00	65.00	73	5,536	1.32%
2022/11/22	4	62.80	0	0.00	64.00	4	5,479	0.07%
2022/11/21	10	64.50	0	0.00	64.10	10	5,480	0.18%
2022/11/18	3	64.53	1	64.20	64.00	2	5,485	0.04%
2022/11/16	1	65.50	3	65.80	65.20	-2	5,409	-0.04%
2022/11/15	0	0.00	5	66.50	67.10	-5	5,317	-0.09%
2022/11/14	70	64.50	12	64.96	65.00	58	5,222	1.11%
2022/11/11	0	0.00	7	62.59	62.70	-7	5,066	-0.14%
2022/11/10	0	0.00	0.2	60.50	61.10	-0.2	5,028	0.00%
2022/11/09	1	61.70	0	0.00	61.50	1	5,132	0.02%
2022/11/07	0	0.00	2	58.32	59.30	-2	5,240	-0.04%
2022/11/04	0	0.00	1	59.40	59.60	-1	5,279	-0.02%
2022/11/01	1	56.60	0	0.00	56.70	1	5,495	0.02%
2022/10/28	0	0.00	11.1	55.71	55.80	-11.1	5,610	-0.20%
2022/10/27	1	53.20	8	54.24	54.80	-7	5,593	-0.13%
2022/10/26	2	52.80	0	0.00	52.80	2	5,660	0.04%
2022/10/21	1	53.60	2	54.35	53.70	-1	6,112	-0.02%
2022/10/20	0	0.00	4	53.18	53.40	-4	6,148	-0.07%
2022/10/19	0	0.00	7.1	53.04	52.30	-7.1	6,231	-0.11%
2022/10/18	0	0.00	1	51.40	51.40	-1	6,302	-0.02%
2022/10/17	0	0.00	1	50.30	50.90	-1	6,854	-0.01%
2022/10/14	0	0.00	1	51.20	51.00	-1	6,956	-0.01%
2022/10/13	1.1	50.76	4	50.33	50.90	-2.9	7,122	-0.04%
2022/10/12	3	53.83	38	53.79	53.60	-35	6,937	-0.50%
2022/10/07	0	0.00	6	51.13	51.00	-6	6,601	-0.09%
2022/10/06	0	0.00	23	50.35	50.60	-23	6,516	-0.35%
2022/10/05	1	50.10	6	50.15	50.00	-5	6,463	-0.08%
2022/10/04	3	49.60	5.4	49.53	49.65	-2.4	6,343	-0.04%
2022/09/27	2	51.90	2	51.15	52.60	0	6,155	0.00%
2022/09/26	1	50.90	0	0.00	51.40	1	6,133	0.02%
2022/09/22	0	0.00	2	52.20	52.40	-2	6,093	-0.03%
2022/09/21	6	52.70	22	52.60	52.60	-16	6,041	-0.26%
2022/09/20	0	0.00	1	52.40	52.50	-1	5,984	-0.02%
2022/09/12	1	55.10	0	0.00	55.10	1	5,862	0.02%
2022/09/05	0	60.50	0	0.00	59.40	0	5,698	0.00%
2022/09/01	4	62.50	12	63.90	62.50	-8	5,643	-0.14%
2022/08/29	0	0.00	8.5	65.00	65.30	-8.5	5,569	-0.15%
2022/08/26	0	0.00	45	66.30	66.80	-45	5,540	-0.81%
2022/08/23	0	65.30	16	65.59	65.20	-16	5,494	-0.29%
2022/08/22	0	0.00	0.7	65.90	66.40	-0.7	5,526	-0.01%
2022/08/16	2	65.70	2	66.30	66.30	0	5,509	0.00%
2022/08/15	4	68.94	0	0.00	68.70	4	5,406	0.07%
2022/08/12	1	65.10	113	65.18	65.30	-112	5,302	-2.11%	大賣/鉅額交易
2022/08/11	27	62.47	1	63.30	63.70	26	5,286	0.49%
2022/08/10	0	0.00	5	60.70	61.00	-5	5,273	-0.09%
2022/08/09	19	60.42	1	59.80	60.70	18	5,321	0.34%
2022/08/08	6	64.67	0	0.00	64.50	6	5,342	0.11%
2022/08/05	1	64.80	27	65.15	65.00	-26	5,284	-0.49%
2022/08/04	0	0.00	50	63.34	63.70	-50	5,441	-0.92%
2022/08/03	0	0.00	1	65.00	65.00	-1	5,496	-0.02%
2022/08/02	90	65.50	17	65.48	65.90	73	5,716	1.28%
2022/08/01	11	62.15	28	63.23	65.50	-17	6,231	-0.27%
2022/07/29	1	61.60	0	0.00	61.60	1	5,753	0.02%
2022/07/28	3	68.90	0	0.00	68.40	3	5,718	0.05%
2022/07/27	2	69.00	0	69.00	69.10	2	5,796	0.03%
2022/07/26	3	69.60	3	69.07	69.30	0	5,796	0.00%
2022/07/25	5	66.40	12.9	67.12	67.90	-7.9	5,627	-0.14%
2022/07/22	100.1	63.89	99	65.43	66.60	1.1	5,429	0.02%
2022/07/21	3.1	65.70	0	0.00	65.70	3.1	5,007	0.06%
2022/07/20	46.1	75.07	0	0.00	72.90	46.1	4,995	0.92%
2022/07/19	0	0.00	0	81.00	80.90	0	4,811	0.00%
2022/07/15	2	78.70	1	78.30	78.30	1	4,784	0.02%
2022/07/14	1	78.30	1	78.30	78.40	0	4,787	0.00%
2022/07/13	0	0.00	1.2	78.38	78.00	-1.2	4,809	-0.02%
2022/07/12	0	0.00	0.2	76.25	75.50	-0.2	4,882	0.00%
2022/07/11	1	77.70	1.2	77.67	77.60	-0.2	4,875	0.00%
2022/07/08	0.2	76.90	4.1	77.01	76.90	-3.9	4,849	-0.08%
2022/07/07	1	76.20	3.1	75.45	75.80	-2.1	4,868	-0.04%
2022/07/06	0	0.00	1	75.80	74.50	-1	4,955	-0.02%
2022/07/05	12	75.26	9	76.28	76.30	3	4,990	0.06%
2022/07/01	2	74.05	0.1	74.00	73.50	1.9	5,045	0.04%
2022/06/30	2	77.70	0	77.90	77.60	2	4,978	0.04%
2022/06/29	1	79.60	0	0.00	79.80	1	4,966	0.02%
2022/06/24	0	79.30	0	0.00	79.60	0	5,041	0.00%
2022/06/23	2	78.60	12.1	77.56	78.20	-10.1	5,069	-0.20%
2022/06/22	5.2	79.30	0	0.00	79.10	5.2	5,110	0.10%
2022/06/20	3	79.73	6.1	79.40	78.80	-3.1	5,159	-0.06%
2022/06/17	6.1	81.51	0	0.00	82.60	6.1	5,198	0.12%
2022/06/16	1.1	84.62	0	0.00	82.40	1.1	5,186	0.02%
2022/06/15	2	85.00	0	0.00	84.30	2	5,201	0.04%
2022/06/14	7.3	83.41	4	83.95	84.00	3.3	5,223	0.06%
2022/06/13	0	84.90	0	0.00	84.00	0	5,256	0.00%
2022/06/10	0	86.30	5	86.50	87.20	-5	5,238	-0.09%
2022/06/08	4.5	85.93	1.3	85.54	85.50	3.3	5,261	0.06%
2022/06/07	0	85.20	2	85.10	85.00	-2	5,310	-0.04%
2022/06/06	5	84.60	21	84.20	84.60	-16	5,366	-0.30%
2022/06/02	2	85.10	0	0.00	84.40	2	5,475	0.04%
2022/06/01	12	85.13	0	0.00	85.10	12	5,590	0.21%
2022/05/31	1	85.00	1	85.00	85.10	0	5,623	0.00%
2022/05/30	5	84.92	0	0.00	85.10	5	5,656	0.09%
2022/05/26	7.1	82.59	1.1	82.41	81.80	6	5,707	0.10%
2022/05/25	22	81.74	0	0.00	82.30	22	5,806	0.38%
2022/05/24	10	83.70	0.5	81.80	81.50	9.5	6,042	0.16%
2022/05/23	0	0.00	1	83.30	83.20	-1	6,136	-0.02%
2022/05/20	4.2	82.51	4	82.50	82.30	0.2	6,238	0.00%
2022/05/19	2	81.40	5	81.88	81.90	-3	6,341	-0.05%
2022/05/18	1.1	84.79	0	0.00	84.10	1.1	6,319	0.02%
2022/05/17	20	82.65	88	83.01	83.80	-68	6,370	-1.07%
2022/05/16	94.2	82.92	5	81.54	81.00	89.2	6,264	1.42%
2022/05/12	10	83.26	12	82.96	82.00	-2	6,064	-0.03%
2022/05/11	7	86.84	4	86.50	86.50	3	5,834	0.05%
2022/05/10	40	87.84	19	88.04	87.60	21	5,686	0.37%
2022/05/09	60.1	92.10	21	93.42	91.00	39.1	5,402	0.72%
2022/05/06	36.2	101.00	0	101.00	101.00	36.2	4,760	0.76%
2022/05/05	6	112.00	10	112.00	112.00	-4	4,785	-0.08%
2022/05/04	26	120.52	19	120.13	124.00	7	4,793	0.15%
2022/05/03	7	117.86	1	119.00	119.50	6	4,695	0.13%
2022/04/29	4.1	114.48	12	115.50	115.50	-7.9	4,632	-0.17%
2022/04/28	6	111.67	1	112.00	112.00	5	4,635	0.11%
2022/04/27	17	111.91	3.1	111.82	112.50	13.9	4,626	0.30%
2022/04/26	2	110.50	0	0.00	110.50	2	4,485	0.04%
2022/04/25	5.5	100.09	1	100.00	100.50	4.5	4,396	0.10%
2022/04/19	0.1	103.50	0	0.00	103.00	0.1	4,538	0.00%
2022/04/18	2.1	103.52	3	102.50	102.00	-0.9	4,632	-0.02%
2022/04/15	1.1	105.50	1	106.50	106.00	0.1	4,564	0.00%
2022/04/14	2	108.25	0	0.00	107.50	2	4,598	0.04%
2022/04/13	1	107.50	1	108.50	108.50	0	4,682	0.00%
2022/04/12	1	106.50	1	107.00	107.00	0	4,665	0.00%
2022/04/11	1	113.50	1	113.00	113.00	0	4,572	0.00%
2022/04/08	1	115.00	0	0.00	116.00	1	4,553	0.02%
2022/04/07	4	116.63	6	115.17	114.50	-2	4,569	-0.04%
2022/04/06	6.1	117.23	11	115.64	117.50	-4.9	4,541	-0.11%
2022/04/01	1.4	116.36	0	0.00	116.50	1.4	4,530	0.03%
2022/03/31	1	115.50	0	0.00	116.00	1	4,530	0.02%
2022/03/30	2	119.00	10	117.90	117.50	-8	4,582	-0.17%
2022/03/29	4	116.75	10	116.60	117.50	-6	4,686	-0.13%
2022/03/28	6	115.50	0	0.00	116.00	6	4,814	0.12%
2022/03/25	11.1	118.54	6	118.92	118.00	5.1	4,995	0.10%
2022/03/24	3	115.83	2	115.50	116.00	1	5,080	0.02%
2022/03/23	57	113.83	1	115.50	115.50	56	5,195	1.08%
2022/03/22	0	0.00	4.1	112.37	114.50	-4.1	5,189	-0.08%
2022/03/21	4	108.63	0	0.00	108.50	4	5,144	0.08%
2022/03/18	20	109.00	5	109.00	108.50	15	5,182	0.29%
2022/03/17	4	107.13	0	0.00	107.50	4	5,236	0.08%
2022/03/16	20	103.95	4	104.50	104.50	16	5,235	0.31%
2022/03/14	61	108.49	0	0.00	107.50	61	5,214	1.17%
2022/03/11	19	108.42	18	107.56	108.50	1	5,224	0.02%
2022/03/10	3.1	109.71	5	109.60	110.00	-1.9	5,234	-0.04%
2022/03/09	9	105.89	1	107.00	107.00	8	5,237	0.15%
2022/03/08	1	107.98	17	105.26	103.50	-16	5,279	-0.30%
2022/03/07	15.1	109.14	15	110.33	109.50	0.1	5,186	0.00%
2022/03/04	1.1	117.00	1	115.00	115.00	0.1	5,094	0.00%
2022/03/03	1	118.00	2	117.50	117.50	-1	5,115	-0.02%
2022/03/02	5	116.50	0	0.00	116.00	5	5,103	0.10%
2022/03/01	0	0.00	18	114.75	115.00	-18	5,084	-0.35%
2022/02/25	6	115.67	0	0.00	115.00	6	5,061	0.12%
2022/02/24	16	117.49	11	115.64	113.00	5	5,019	0.10%
2022/02/23	5	115.70	3.1	116.97	117.50	1.9	4,797	0.04%
2022/02/22	11	112.09	14	110.61	112.00	-3	4,706	-0.06%
2022/02/21	17	110.53	2.1	112.01	113.00	15	4,609	0.32%
2022/02/18	5	107.00	2	107.25	108.00	3	4,520	0.07%
2022/02/17	14	106.82	1	107.00	107.00	13	4,518	0.29%
2022/02/16	1	103.50	1	103.00	103.00	0	4,484	0.00%
2022/02/15	2.1	102.50	2	102.25	102.00	0.1	4,479	0.00%
2022/02/14	1.1	99.90	0	0.00	100.00	1.1	4,450	0.02%
2022/02/11	21	100.52	0	0.00	100.50	21	4,436	0.47%
2022/02/10	0.1	100.00	2	100.10	101.00	-1.9	4,433	-0.04%
2022/02/09	0.1	99.70	0	0.00	99.80	0.1	4,440	0.00%
2022/02/08	0.1	99.60	0.1	99.40	99.50	0	4,476	0.00%
2022/02/07	1.1	96.99	4	96.00	98.80	-3	4,483	-0.07%
2022/01/25	5.1	93.89	30	95.00	93.80	-25	4,598	-0.54%
2022/01/24	2	95.50	20	94.60	95.90	-18	4,658	-0.39%
2022/01/21	21.2	96.65	10	98.00	96.10	11.2	4,708	0.24%
2022/01/20	1	99.20	2	99.40	98.70	-1	4,720	-0.02%
2022/01/19	0.4	100.28	0	0.00	99.20	0.4	4,873	0.01%
2022/01/18	1	101.00	1	102.00	101.50	0	4,960	0.00%
2022/01/17	2	100.00	5	101.50	102.00	-3	5,044	-0.06%
2022/01/14	44	100.51	22	101.69	100.00	22	5,128	0.43%
2022/01/13	1	101.50	4.6	101.67	102.50	-3.6	5,120	-0.07%
2022/01/12	18	101.08	2	102.00	101.50	16	5,128	0.31%
2022/01/11	22	101.21	35	102.56	102.50	-13	5,114	-0.25%
2022/01/10	8	98.14	0	0.00	99.30	8	5,035	0.16%
2022/01/07	1	99.20	8.3	99.28	98.90	-7.3	5,042	-0.15%
2022/01/06	1	99.50	1.3	101.00	100.50	-0.3	5,016	-0.01%
2022/01/05	1.1	98.50	1	98.80	98.80	0.1	5,041	0.00%
2022/01/04	0	0.00	0.7	97.23	98.10	-0.7	5,083	-0.01%
2022/01/03	1	97.80	0	0.00	97.40	1	5,126	0.02%
2021/12/30	2	97.40	0	0.00	97.50	2	5,151	0.04%
2021/12/29	22	96.95	63	96.95	97.20	-41	5,228	-0.78%
2021/12/28	0.7	96.20	0	0.00	96.20	0.7	5,276	0.01%
2021/12/27	2.6	96.29	0	0.00	96.10	2.6	5,496	0.05%
2021/12/24	5.6	96.56	66.3	96.54	96.30	-60.7	5,611	-1.08%
2021/12/23	2.1	94.36	0	0.00	94.40	2.1	5,630	0.04%
2021/12/22	24.1	94.61	0	0.00	94.10	24.1	5,572	0.43%
2021/12/21	24	96.06	50	96.96	96.30	-26	5,570	-0.47%
2021/12/20	3	92.97	1.3	93.76	94.20	1.7	5,722	0.03%
2021/12/17	2	92.85	0	0.00	93.40	2	5,685	0.04%
2021/12/16	0.1	93.20	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	13	93.96	10	94.30	94.20	3	6,185	0.05%
2021/12/14	2.1	93.19	0	0.00	92.50	2.1	6,310	0.03%
2021/12/13	64.1	94.41	4.1	94.81	93.50	60	6,365	0.94%
2021/12/10	63.3	96.09	20	95.80	95.80	43.3	6,527	0.66%
2021/12/09	8	97.59	7	97.43	97.00	1	6,649	0.02%
2021/12/08	2	98.10	0	0.00	97.70	2	6,843	0.03%
2021/12/07	2	97.20	0	0.00	98.60	2	6,889	0.03%
2021/12/06	25.2	95.82	20	96.50	96.50	5.2	6,922	0.07%
2021/12/03	10	96.96	1	97.30	97.10	9	6,968	0.13%
2021/12/02	24.3	97.46	0	0.00	97.10	24.3	6,977	0.35%
2021/12/01	2	99.75	0	0.00	100.00	2	7,010	0.03%
2021/11/30	0	0.00	16	101.00	100.00	-16	7,034	-0.23%
2021/11/29	26	98.58	4	99.60	99.10	22	7,095	0.31%
2021/11/26	2	100.50	0	0.00	100.50	2	7,131	0.03%
2021/11/25	1	103.00	0	0.00	103.00	1	7,181	0.01%
2021/11/24	1	104.00	3	103.50	103.50	-2	7,201	-0.03%
2021/11/23	7.3	104.96	1.3	105.54	104.00	6	7,182	0.08%
2021/11/22	2	106.00	1	106.00	106.50	1	7,119	0.01%
2021/11/19	1.1	109.93	0	0.00	107.50	1.1	7,089	0.01%
2021/11/18	1	111.46	0	0.00	110.50	1	7,070	0.01%
2021/11/16	0.1	108.50	1	109.50	109.00	-0.9	7,030	-0.01%
2021/11/15	1	110.50	2.1	108.22	110.50	-1.1	7,020	-0.02%
2021/11/12	1.2	104.90	0	0.00	105.00	1.2	6,951	0.02%
2021/11/11	1	103.50	0	0.00	104.00	1	6,996	0.01%
2021/11/10	0.2	103.25	2	104.00	103.00	-1.8	7,055	-0.03%
2021/11/09	1.1	103.03	0	0.00	103.50	1.1	7,149	0.02%
2021/11/08	2.1	103.24	1	102.50	102.50	1.1	7,157	0.02%
2021/11/05	1.1	102.00	0	0.00	102.00	1.1	7,166	0.02%
2021/11/04	7	104.50	3	105.67	104.50	4	7,128	0.06%
2021/11/03	2	106.50	30	106.50	106.00	-28	7,109	-0.39%
2021/11/02	13.2	104.58	41	105.05	104.00	-27.8	7,065	-0.39%
2021/11/01	5.2	110.09	3	110.67	110.00	2.2	6,976	0.03%
2021/10/29	2	107.24	37	105.89	108.50	-35	6,886	-0.51%
2021/10/28	5.2	104.10	57.1	103.31	104.50	-51.9	6,811	-0.76%
2021/10/27	20.1	102.32	46	102.25	104.00	-25.9	6,774	-0.38%
2021/10/26	22.4	95.60	55	98.02	98.80	-32.6	6,607	-0.49%
2021/10/25	1.2	93.32	2	93.35	93.20	-0.8	6,519	-0.01%
2021/10/22	3.1	93.81	27	92.89	93.90	-23.9	6,455	-0.37%
2021/10/20	1	88.90	3	88.60	88.80	-2	6,408	-0.03%
2021/10/19	2	88.01	0	0.00	88.50	2	6,448	0.03%
2021/10/18	7	89.07	0	0.00	89.00	7	6,436	0.11%
2021/10/15	0.1	87.85	0	0.00	87.70	0.1	6,418	0.00%
2021/10/14	5	86.76	3	87.20	87.20	2	6,434	0.03%
2021/10/13	5.1	85.43	11	85.58	85.80	-5.9	6,473	-0.09%
2021/10/12	2.1	88.44	0	0.00	88.00	2.1	6,377	0.03%
2021/10/08	30.2	90.73	25	92.30	90.60	5.2	6,330	0.08%
2021/10/07	29	90.16	0	0.00	90.00	29	6,285	0.46%
2021/10/06	3	91.23	2	89.55	89.30	1	6,285	0.02%
2021/10/05	2	89.70	0	0.00	89.20	2	6,247	0.03%
2021/10/04	9.5	93.98	9	91.80	89.70	0.5	6,383	0.01%
2021/10/01	0	0.00	5	124.20	124.00	-5	6,331	-0.08%
2021/09/30	53	127.93	2	127.00	128.00	51	6,261	0.81%
2021/09/29	2	123.00	3	122.83	123.50	-1	6,174	-0.02%
2021/09/28	7	122.71	5	124.50	125.00	2	6,113	0.03%
2021/09/27	24	121.46	21	126.12	120.50	3	5,939	0.05%
2021/09/24	3.1	134.61	7	131.57	132.00	-3.9	5,575	-0.07%
2021/09/23	8	132.25	30	131.78	133.50	-22	5,454	-0.40%
2021/09/22	128.2	131.91	1	137.00	131.50	127.2	5,182	2.45%	大買/鉅額交易
2021/09/17	6	142.92	10	143.25	146.00	-4	4,843	-0.08%
2021/09/16	6	138.16	3	136.50	138.00	3	4,705	0.06%
2021/09/15	11	138.18	5	139.40	138.00	6	4,610	0.13%
2021/09/14	13	133.27	2	133.75	135.50	11	4,370	0.25%
2021/09/13	11	133.59	14	129.71	129.50	-3	4,221	-0.07%
2021/09/10	9	128.22	2	128.25	129.50	7	4,038	0.17%
2021/09/09	0	0.00	1	125.50	125.00	-1	3,986	-0.03%
2021/09/08	5	123.00	2	120.50	121.50	3	3,926	0.08%
2021/09/07	2	123.50	1	124.51	125.50	1	3,840	0.03%
2021/09/06	4	122.36	3.3	123.77	121.50	0.8	3,781	0.02%
2021/09/03	0	0.00	1	117.00	117.00	-1	3,655	-0.03%
2021/09/02	3	115.33	4.3	114.12	116.00	-1.3	3,598	-0.04%
2021/09/01	1	114.00	9	111.94	117.00	-8	3,509	-0.23%
2021/08/31	10	109.35	34	108.09	111.00	-24	3,391	-0.71%
2021/08/30	2	104.75	31	104.50	105.50	-29	3,298	-0.88%
2021/08/27	5	102.50	0	0.00	102.50	5	3,244	0.15%
2021/08/26	0	0.00	0.2	100.00	100.50	-0.2	3,221	-0.01%
2021/08/25	1	99.10	0	0.00	99.60	1	3,237	0.03%
2021/08/24	1	97.20	1	97.00	98.40	0	3,232	0.00%
2021/08/23	1	96.20	2.2	97.14	97.90	-1.2	3,224	-0.04%
2021/08/20	0	0.00	1	96.00	95.00	-1	3,223	-0.03%
2021/08/19	12	97.40	0	0.00	95.60	12	3,215	0.37%
2021/08/18	1	99.50	21	98.18	99.80	-20	3,177	-0.63%
2021/08/17	10	99.76	4	99.78	98.10	6	3,157	0.19%
2021/08/16	3	103.00	1.1	101.23	102.00	1.9	3,112	0.06%
2021/08/13	10	101.46	6	101.55	102.50	4	3,082	0.13%
2021/08/12	1	96.60	20	96.20	98.20	-19	2,985	-0.64%
2021/08/11	1	95.30	1	95.80	96.60	0	3,004	0.00%
2021/08/10	1	94.50	1	93.00	93.00	0	3,018	0.00%
2021/08/09	20	93.90	0	0.00	93.90	20	3,103	0.64%
2021/08/06	20	93.40	0	0.00	93.20	20	3,206	0.62%
2021/08/05	35.2	93.54	0	0.00	93.80	35.2	3,263	1.08%
2021/08/03	0.1	95.70	0	0.00	95.60	0.1	3,470	0.00%
2021/08/02	2.1	97.99	50	98.00	98.00	-47.9	3,529	-1.36%
2021/07/30	1	98.20	0	0.00	98.00	1	3,496	0.03%
2021/07/29	20	96.96	0	0.00	98.70	20	3,513	0.57%
2021/07/28	47	96.94	0	0.00	96.60	47	3,538	1.33%
2021/07/27	40	99.95	5	99.80	99.00	35	3,565	0.98%
2021/07/26	5.1	105.01	5.2	102.02	103.00	-0.1	3,548	0.00%
2021/07/23	0	0.00	11	101.05	102.00	-11	3,488	-0.32%
2021/07/22	10	98.10	22	98.00	98.10	-12	3,418	-0.35%
2021/07/21	0	0.00	3	97.77	97.60	-3	3,421	-0.09%
2021/07/19	3	98.60	2.2	98.86	98.20	0.8	3,473	0.02%
2021/07/16	1.2	97.62	0	0.00	98.00	1.2	3,494	0.03%
2021/07/15	1	97.20	1	96.70	97.20	0	3,513	0.00%
2021/07/14	3	95.10	1	95.10	95.80	2	3,539	0.06%
2021/07/13	0	0.00	23	96.37	96.10	-23	3,629	-0.63%
2021/07/12	0.2	97.90	2	97.46	98.20	-1.8	3,627	-0.05%
2021/07/09	9	98.23	9	96.41	97.70	0	3,592	0.00%
2021/07/08	90	96.84	11	96.32	99.00	79	3,394	2.33%
2021/07/05	0.1	87.70	1	87.60	87.70	-0.9	3,278	-0.03%
2021/07/02	0.1	87.90	0	0.00	87.90	0.1	3,401	0.00%
2021/07/01	20	88.00	2	88.40	88.10	18	3,418	0.53%
2021/06/29	0	0.00	1	88.00	87.90	-1	3,493	-0.03%
2021/06/28	4	87.68	6	87.92	88.80	-2	3,503	-0.06%
2021/06/25	3	85.50	7	86.49	86.50	-4	3,497	-0.11%
2021/06/24	1	84.40	2	85.20	85.20	-1	3,737	-0.03%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/21	5	82.36	0	0.00	82.20	5	4,024	0.12%
2021/06/18	0	0.00	1	83.90	83.00	-1	4,042	-0.02%
2021/06/17	2	84.30	0	0.00	84.50	2	4,042	0.05%
2021/06/16	0	0.00	5	84.90	84.90	-5	4,174	-0.12%
2021/06/15	9	84.57	0	0.00	84.80	9	4,225	0.21%
2021/06/11	3	83.80	1	83.90	83.80	2	4,265	0.05%
2021/06/08	0	83.10	0	0.00	83.10	0	4,370	0.00%
2021/06/07	1.1	83.01	0	0.00	83.20	1.1	4,463	0.02%
2021/06/04	2	83.50	0	83.90	83.50	2	4,489	0.04%
2021/06/03	2	84.10	0	0.00	84.30	2	4,557	0.04%
2021/06/02	7	83.33	0	0.00	83.40	7	4,595	0.15%
2021/06/01	0	0.00	6	83.25	83.30	-6	4,589	-0.13%
2021/05/31	5	82.90	5	83.50	82.90	0	4,651	0.00%
2021/05/26	0	0.00	13	82.81	83.10	-13	4,747	-0.27%
2021/05/24	0	0.00	2	82.60	82.70	-2	4,794	-0.04%
2021/05/21	1	82.10	0	0.00	82.20	1	4,866	0.02%
2021/05/19	1	80.71	1	81.10	81.10	0	4,907	0.00%
2021/05/18	0	0.00	7	81.20	81.80	-7	4,954	-0.14%
2021/05/17	6	79.15	0	0.00	78.20	6	4,939	0.12%
2021/05/14	13	83.29	27	83.23	82.90	-14	4,847	-0.29%
2021/05/13	0	0.00	3.6	81.12	81.10	-3.6	4,728	-0.08%
2021/05/12	10	82.10	20	80.00	81.70	-10	4,657	-0.21%
2021/05/11	3	87.07	2	89.20	86.50	1	4,518	0.02%
2021/05/10	0	0.00	2	88.50	88.80	-2	4,399	-0.05%
2021/05/06	0	0.00	1.2	85.99	84.80	-1.2	4,320	-0.03%
2021/05/05	0.1	84.90	10	85.15	84.90	-9.9	4,280	-0.23%
2021/05/04	2	83.00	0	0.00	83.20	2	4,211	0.05%
2021/04/29	5	85.20	12.2	85.50	85.20	-7.2	4,102	-0.18%
2021/04/28	0	0.00	13	86.13	86.20	-13	4,075	-0.32%
2021/04/26	5	86.20	10	87.10	86.80	-5	4,042	-0.12%
2021/04/23	0	0.00	5	83.86	83.90	-5	3,948	-0.13%
2021/04/22	24	83.43	4	85.50	82.80	20	3,936	0.51%
2021/04/21	1	83.50	1	83.30	83.90	0	3,854	0.00%
2021/04/20	0	0.00	17	83.28	83.40	-17	3,839	-0.44%
2021/04/19	4	81.63	52	82.18	82.30	-48	3,822	-1.26%
2021/04/16	10	80.40	5	80.60	80.40	5	3,714	0.13%
2021/04/15	0	0.00	1	79.50	80.20	-1	3,689	-0.03%
2021/04/14	0.1	79.50	2	78.90	79.10	-1.9	3,657	-0.05%
2021/04/13	41	79.73	0	0.00	79.20	41	3,647	1.12%
2021/04/12	0	0.00	30	78.95	79.40	-30	3,614	-0.83%
2021/04/09	21	78.21	10	78.60	78.60	11	3,580	0.31%
2021/04/08	45	77.80	31.1	78.74	79.00	14	3,552	0.39%
2021/04/07	0	79.10	0	0.00	79.20	0	3,420	0.00%
2021/04/06	0.1	79.20	0	0.00	79.20	0.1	3,404	0.00%
2021/04/01	6	78.77	11	78.85	79.10	-5	3,361	-0.15%
2021/03/31	26	79.47	0	0.00	79.70	26	3,306	0.79%
2021/03/30	0	0.00	6	78.17	78.40	-6	3,270	-0.18%
2021/03/29	15	77.81	3	78.03	78.70	12	3,233	0.37%
2021/03/26	0	0.00	5	80.00	80.30	-5	2,985	-0.17%
2021/03/25	1	78.30	2	80.00	80.10	-1	2,951	-0.03%
2021/03/24	22	80.60	36	81.91	80.10	-14	2,915	-0.48%
2021/03/23	2	82.10	13.6	82.75	83.40	-11.6	2,719	-0.43%
2021/03/22	0	0.00	9	82.00	82.50	-9	2,676	-0.34%
2021/03/19	11	80.95	1	81.60	80.10	10	2,645	0.38%
2021/03/18	0	0.00	1	82.20	82.50	-1	2,508	-0.04%
2021/03/17	0	0.00	6	82.50	83.10	-6	2,457	-0.24%
2021/03/16	1	81.60	8	81.58	81.80	-7	2,415	-0.29%
2021/03/15	0	0.00	3	80.00	80.20	-3	2,389	-0.13%
2021/03/12	23	78.74	0	0.00	79.40	23	2,372	0.97%
2021/03/11	2	79.60	0	0.00	78.70	2	2,364	0.08%
2021/03/10	3	78.37	0	0.00	78.00	3	2,283	0.13%
2021/03/09	0	0.00	5	78.20	78.50	-5	2,267	-0.22%
2021/03/08	0	77.10	2	76.20	77.30	-2	2,218	-0.09%
2021/03/05	1.1	75.69	2	75.95	75.90	-0.9	2,178	-0.04%
2021/03/03	2	74.75	1	75.20	75.50	1	2,149	0.05%
2021/03/02	2	76.30	0	0.00	75.30	2	2,122	0.09%
2021/02/26	2	74.70	16	75.16	74.90	-14	2,072	-0.68%
2021/02/25	10	74.10	3.6	74.33	74.70	6.4	2,017	0.32%
2021/02/24	5.1	73.81	1	74.90	73.80	4.1	2,009	0.20%
2021/02/23	6	74.12	13	74.20	74.10	-7	1,964	-0.36%
2021/02/22	10	73.50	6.6	73.85	73.40	3.4	1,876	0.18%
2021/02/19	14	71.56	5	71.76	71.70	9	1,822	0.49%
2021/02/18	9	72.66	35	72.44	72.30	-26	1,823	-1.43%
2021/02/17	10	70.00	6	69.73	69.90	4	1,790	0.22%
2021/02/05	10	69.35	3	68.90	68.60	7	1,793	0.39%
2021/02/04	1	68.40	1	68.90	68.80	0	1,791	0.00%
2021/02/03	1	68.30	3	68.73	68.60	-2	1,821	-0.11%
2021/01/29	16	68.19	0	0.00	68.20	16	1,847	0.87%
2021/01/26	2	69.00	4	68.78	68.70	-2	1,823	-0.11%
2021/01/21	0	0.00	1	68.60	68.30	-1	1,816	-0.06%
2021/01/20	6	68.52	1	68.20	68.20	5	1,831	0.27%
2021/01/19	0	0.00	1	69.50	69.50	-1	1,837	-0.05%
2021/01/15	1.2	69.18	1	69.80	69.10	0.2	1,819	0.01%
2021/01/14	4	69.85	1	70.00	70.00	3	1,820	0.16%
2021/01/13	4	69.30	23	70.11	70.20	-19	1,819	-1.04%
2021/01/12	0	0.00	3	69.50	69.30	-3	1,791	-0.17%
2021/01/08	0	0.00	4	70.83	70.90	-4	1,746	-0.23%
2021/01/07	11	70.25	0	0.00	70.20	11	1,721	0.64%
2021/01/05	3	71.03	22	70.19	71.00	-19	1,698	-1.12%
2021/01/04	15	69.40	0	0.00	69.40	15	1,655	0.91%
2020/12/31	5	69.90	0	0.00	69.70	5	1,648	0.30%
2020/12/30	10	69.50	1	69.70	69.80	9	1,641	0.55%
2020/12/29	0	0.00	1	69.40	69.40	-1	1,631	-0.06%
2020/12/22	0	0.00	1	68.90	68.00	-1	1,587	-0.06%
2020/12/17	0	0.00	40	68.88	69.00	-40	1,541	-2.60%
2020/12/16	0	0.00	15	68.60	68.90	-15	1,544	-0.97%
2020/12/15	3	68.13	0	0.00	68.20	3	1,533	0.20%
2020/12/11	0	0.00	5	69.50	68.70	-5	1,515	-0.33%
2020/12/10	0	0.00	25	68.91	69.10	-25	1,500	-1.67%
2020/12/09	16	69.78	5	69.40	69.30	11	1,487	0.74%
2020/12/08	25	70.06	20	70.85	69.90	5	1,466	0.34%
2020/12/07	11	70.19	0	0.00	70.40	11	1,441	0.76%
2020/12/04	19	70.50	11	70.70	70.60	8	1,408	0.57%
2020/12/03	0	0.00	35	70.39	70.50	-35	1,393	-2.51%
2020/12/02	3	70.10	1	70.20	69.80	2	1,377	0.15%
2020/12/01	10.2	69.71	0	0.00	69.80	10.2	1,364	0.75%
2020/11/30	30	69.90	1.2	70.37	69.60	28.8	1,362	2.11%
2020/11/27	11	69.12	5	69.60	69.10	6	1,328	0.45%
2020/11/26	10	69.10	1	69.10	69.10	9	1,349	0.67%
2020/11/25	16	68.96	5	69.00	68.90	11	1,398	0.79%
2020/11/24	6	69.02	0	0.00	69.00	6	1,476	0.41%
2020/11/23	0	0.00	11	69.34	69.00	-11	1,513	-0.73%
2020/11/20	5	68.80	0	0.00	68.80	5	1,524	0.33%
2020/11/18	1	69.10	3	69.67	69.30	-2	1,553	-0.13%
2020/11/17	1	69.30	5	69.50	69.30	-4	1,533	-0.26%
2020/11/16	10.1	68.60	11	69.36	68.60	-0.9	1,553	-0.06%
2020/11/13	5	68.60	60	68.67	68.60	-55	1,542	-3.57%
2020/11/12	5	67.40	0	0.00	67.30	5	1,502	0.33%
2020/11/11	10	67.70	1.2	68.08	68.00	8.8	1,509	0.58%
2020/11/10	1	67.20	17	67.41	67.30	-16	1,546	-1.03%
2020/11/09	10	66.25	0	0.00	66.20	10	1,536	0.65%
2020/11/06	0	0.00	2	66.10	66.10	-2	1,566	-0.13%
2020/11/05	13	66.40	0	0.00	66.50	13	1,594	0.82%
2020/11/04	13	66.40	0	0.00	66.30	13	1,598	0.81%
2020/11/03	30	66.55	0	0.00	66.60	30	1,607	1.87%
2020/10/28	0	0.00	18	67.02	66.90	-18	1,628	-1.11%
2020/10/27	1	67.00	10	67.00	66.80	-9	1,618	-0.56%
2020/10/26	0	0.00	4	66.43	66.20	-4	1,604	-0.25%
2020/10/22	0	0.00	5	66.40	66.20	-5	1,638	-0.31%
2020/10/21	0	0.00	10	65.75	65.80	-10	1,653	-0.60%
2020/10/19	0	0.00	15	65.63	65.40	-15	1,702	-0.88%
2020/10/16	0	0.00	15	65.50	65.40	-15	1,716	-0.87%
2020/10/14	0	0.00	20	65.83	65.60	-20	1,757	-1.14%
2020/10/12	5	65.00	0	0.00	64.70	5	1,923	0.26%
2020/10/07	0	0.00	3	65.50	65.20	-3	2,114	-0.14%
2020/09/30	5	64.90	0	0.00	64.70	5	2,272	0.22%
2020/09/29	0	0.00	40	65.14	64.80	-40	2,299	-1.74%
2020/09/28	0	0.00	5	64.80	64.60	-5	2,331	-0.21%
2020/09/25	3	64.70	0	0.00	64.60	3	2,370	0.13%
2020/09/24	1	64.50	0	0.00	64.50	1	2,396	0.04%
2020/09/21	0	0.00	1	66.50	66.50	-1	2,489	-0.04%
2020/09/17	3	66.50	5	66.50	66.40	-2	2,538	-0.08%
2020/09/16	3	66.60	3	66.90	66.40	0	2,562	0.00%
2020/09/15	2	66.80	0	0.00	66.60	2	2,587	0.08%
2020/09/14	1	66.80	0	0.00	66.80	1	2,611	0.04%
2020/09/11	0	0.00	3	67.00	66.80	-3	2,624	-0.11%
2020/09/10	3	67.90	0	0.00	67.40	3	2,642	0.11%
2020/09/09	0	0.00	3	67.10	67.60	-3	2,669	-0.11%
2020/09/07	6	67.50	0	0.00	67.30	6	2,749	0.22%
2020/09/02	38	67.89	50	67.70	67.50	-12	2,887	-0.42%
2020/09/01	43	68.87	0	0.00	68.30	43	2,925	1.47%
2020/08/31	53	69.36	0	0.00	69.60	53	2,939	1.80%
2020/08/28	0	0.00	34	68.74	68.90	-34	2,921	-1.16%
2020/08/27	5	66.80	18	67.50	67.50	-13	2,920	-0.45%
2020/08/26	10	66.90	0	0.00	66.80	10	2,906	0.34%
2020/08/25	0	0.00	5	66.70	66.50	-5	2,979	-0.17%
2020/08/24	20	64.85	0	0.00	64.80	20	3,579	0.56%
2020/08/21	4	64.60	6	64.65	64.70	-2	3,630	-0.06%
2020/08/20	5	63.44	9	65.03	64.10	-4	3,668	-0.11%
2020/08/19	8	66.31	30	66.42	66.10	-22	3,642	-0.60%
2020/08/17	0	0.00	3	65.53	65.40	-3	3,613	-0.08%
2020/08/14	22	65.25	8	65.26	65.50	14	3,624	0.39%
2020/08/13	0	0.00	6	67.03	67.20	-6	3,576	-0.17%
2020/08/12	2	67.00	2	67.00	67.00	0	3,596	0.00%
2020/08/11	4	66.50	26	66.55	66.40	-22	3,598	-0.61%
2020/08/10	0	0.00	2	65.90	65.90	-2	3,623	-0.06%
2020/08/06	0	0.00	15	66.03	66.00	-15	3,676	-0.41%
2020/08/05	0	0.00	2	65.60	65.60	-2	3,692	-0.05%
2020/08/04	0	0.00	1	65.00	65.10	-1	3,719	-0.03%
2020/08/03	2	64.20	0	0.00	64.50	2	3,733	0.05%
2020/07/29	0	0.00	2	64.30	64.30	-2	3,723	-0.05%
2020/07/28	2	63.60	0.3	63.50	63.30	1.7	3,736	0.05%
2020/07/27	1	63.50	0	0.00	64.00	1	3,752	0.03%
2020/07/24	0	0.00	1	64.70	64.40	-1	3,740	-0.03%
2020/07/23	23	65.20	20	65.01	65.00	3	3,733	0.08%
2020/07/22	5	65.70	0	0.00	65.80	5	3,718	0.13%
2020/07/17	28	65.48	0	0.00	65.30	28	3,679	0.76%
2020/07/16	4	66.75	10	67.00	66.10	-6	3,652	-0.16%
2020/07/15	51	71.50	0	0.00	71.40	51	3,554	1.43%
2020/07/14	7	71.36	0	0.00	71.30	7	3,480	0.20%
2020/07/13	45	71.80	0	0.00	71.80	45	3,426	1.31%
2020/07/10	32	71.76	2	71.40	71.10	30	3,372	0.89%
2020/07/09	10	71.90	0	0.00	71.90	10	3,340	0.30%
2020/07/08	1	71.90	0	0.00	71.90	1	3,314	0.03%
2020/07/07	0	0.00	3	71.97	72.00	-3	3,292	-0.09%
2020/07/06	3	71.90	0	0.00	72.00	3	3,271	0.09%
2020/07/02	13	72.16	5	72.18	72.40	8	3,233	0.25%
2020/07/01	4	71.65	13	71.82	71.70	-9	3,203	-0.28%
2020/06/30	0	0.00	2	70.40	70.80	-2	3,182	-0.06%
2020/06/29	2	69.30	1	69.30	69.40	1	3,209	0.03%
2020/06/22	6	68.77	0	0.00	68.60	6	3,174	0.19%
2020/06/19	1	68.90	0	0.00	68.90	1	3,158	0.03%
2020/06/18	1	69.10	0	69.20	69.10	1	3,157	0.03%
2020/06/15	12	68.97	0	0.00	68.60	12	3,222	0.37%
2020/06/12	2	67.60	4	68.78	69.00	-2	3,255	-0.06%
2020/06/11	7	69.64	1	68.80	68.80	6	3,240	0.19%
2020/06/10	1	69.30	7.9	70.16	70.60	-6.9	3,222	-0.21%
2020/06/09	4	70.00	4	69.60	69.20	0	3,234	0.00%
2020/06/08	20	69.30	24	69.27	69.80	-4	3,237	-0.12%
2020/06/05	15	68.50	17	68.70	68.30	-2	3,195	-0.06%
2020/06/04	16	68.09	0	0.00	68.00	16	3,169	0.50%
2020/06/03	0	0.00	24	68.36	68.40	-24	3,176	-0.76%
2020/06/02	5	67.00	21	67.42	67.40	-16	3,102	-0.52%
2020/06/01	25	66.60	6	66.90	66.90	19	3,078	0.62%
2020/05/29	40	66.37	0	0.00	65.30	40	2,978	1.34%
2020/05/28	2	68.20	0	0.00	68.00	2	2,349	0.09%
2020/05/27	10	69.00	10	68.85	69.00	0	2,332	0.00%
2020/05/26	0	0.00	4	68.25	68.30	-4	2,307	-0.17%
2020/05/25	0	0.00	1	67.60	67.50	-1	2,294	-0.04%
2020/05/22	1	67.70	0	0.00	67.10	1	2,294	0.04%
2020/05/21	0	0.00	6	68.20	68.20	-6	2,275	-0.26%
2020/05/20	1	67.50	0	0.00	67.40	1	2,262	0.04%
2020/05/19	11	68.61	5	68.70	67.80	6	2,252	0.27%
2020/05/18	0	0.00	35	67.79	68.00	-35	2,226	-1.57%
2020/05/15	5	67.10	42	67.40	67.00	-37	2,202	-1.68%
2020/05/14	16	66.43	0	0.00	66.10	16	2,153	0.74%
2020/05/13	10	66.55	2	66.55	67.00	8	2,125	0.38%
2020/05/12	7	66.90	5	66.90	66.90	2	2,100	0.10%
2020/05/11	11	67.60	5	67.70	67.50	6	2,082	0.29%
2020/05/08	20	67.38	20	67.90	67.80	0	2,051	0.00%
2020/05/07	3	66.80	0	0.00	67.60	3	2,042	0.15%
2020/05/05	40	67.05	0	0.00	67.10	40	2,056	1.94%
2020/05/04	14	66.95	4	66.93	67.00	10	2,060	0.49%
2020/04/30	2	68.50	7	68.61	68.50	-5	2,043	-0.24%
2020/04/29	9	67.28	8	67.60	67.40	1	2,033	0.05%
2020/04/28	0	0.00	10	67.30	67.10	-10	2,029	-0.49%
2020/04/24	0	0.00	1	66.30	66.30	-1	2,063	-0.05%
2020/04/20	2	66.60	0	0.00	66.80	2	2,036	0.10%
2020/04/17	15	67.43	0	0.00	66.40	15	2,012	0.75%
2020/04/16	5	67.40	0	0.00	67.30	5	1,952	0.26%
2020/04/15	5	68.30	0	0.00	68.00	5	1,936	0.26%
2020/04/07	6	67.87	0	0.00	67.90	6	1,905	0.31%
2020/04/01	6	69.42	0	0.00	69.30	6	1,866	0.32%
2020/03/31	2	71.10	0	0.00	69.40	2	1,838	0.11%
2020/03/30	0	0.00	0.4	67.90	68.20	-0.4	1,771	-0.03%
2020/03/27	1	68.30	2	68.35	67.80	-1	1,787	-0.06%
2020/03/26	5	66.10	3	66.90	67.70	2	1,789	0.11%
2020/03/25	0	0.00	1	66.90	66.60	-1	1,808	-0.06%
2020/03/24	2	65.90	6	65.90	65.80	-4	1,801	-0.22%
2020/03/20	11	64.16	5	64.70	64.90	6	1,779	0.34%
2020/03/19	1	62.00	13	63.00	61.20	-12	1,767	-0.68%
2020/03/18	1	63.60	1	64.90	64.40	0	1,699	0.00%
2020/03/13	0	0.00	30.2	63.58	66.10	-30.2	1,603	-1.88%
2020/03/12	25	67.20	22	66.05	66.10	3	1,541	0.19%
2020/03/11	3	68.90	0	0.00	68.30	3	1,494	0.20%
2020/03/09	8	67.98	0	0.00	67.70	8	1,484	0.54%
2020/03/04	0	0.00	2	68.70	68.70	-2	1,473	-0.14%
2020/03/02	0	0.00	31	68.61	68.50	-31	1,491	-2.08%
2020/02/27	0	0.00	18	68.24	67.60	-18	1,491	-1.21%
2020/02/26	1	67.30	0	0.00	67.90	1	1,486	0.07%
2020/02/21	12	68.40	0	0.00	68.20	12	1,515	0.79%
2020/02/20	1	69.40	0	0.00	68.80	1	1,533	0.07%
2020/02/19	0	0.00	35	69.00	69.30	-35	1,548	-2.26%
2020/02/18	0	0.00	2	68.00	68.20	-2	1,577	-0.13%
2020/02/13	0	0.00	2	68.40	67.80	-2	1,777	-0.11%
2020/02/12	4	67.90	0	0.00	67.80	4	1,785	0.22%
2020/02/11	0	0.00	2	68.00	67.50	-2	1,792	-0.11%
2020/02/10	0	0.00	1	67.00	67.30	-1	1,821	-0.05%
2020/02/07	30	67.45	0	0.00	67.20	30	1,828	1.64%
2020/02/06	2	67.90	1	68.10	67.90	1	1,836	0.05%
2020/02/05	0	0.00	11	67.60	67.40	-11	1,822	-0.60%
2020/02/04	3	67.20	0	0.00	67.10	3	1,805	0.17%
2020/02/03	0	0.00	4	66.25	66.80	-4	1,806	-0.22%
2020/01/31	1	68.20	2	68.35	68.10	-1	1,798	-0.06%
2020/01/30	1	69.30	0	0.00	68.00	1	1,795	0.06%
2020/01/20	10	72.20	0	0.00	72.10	10	1,750	0.57%
2020/01/16	2	71.80	4	71.80	71.80	-2	1,783	-0.11%
2020/01/13	1	71.80	0	0.00	71.80	1	1,873	0.05%
2020/01/09	1	71.60	0	0.00	71.70	1	1,963	0.05%
2020/01/08	16	71.78	0	0.00	71.30	16	1,985	0.81%
2020/01/07	2	72.30	0	0.00	72.20	2	1,994	0.10%
2020/01/06	1	72.00	0	0.00	72.00	1	1,999	0.05%
2020/01/02	1	73.50	0	0.00	73.40	1	2,010	0.05%
2019/12/30	0	0.00	11	74.07	73.70	-11	2,025	-0.54%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/23	6	72.65	2	73.10	72.60	4	2,036	0.20%
2019/12/17	0.8	74.10	0	0.00	74.20	0.8	2,013	0.04%
2019/12/16	0	0.00	30	74.50	74.40	-30	2,026	-1.48%
2019/12/11	1.4	73.73	0.6	73.80	73.80	0.8	2,005	0.04%
2019/12/09	12	74.08	0	0.00	74.00	12	1,999	0.60%
2019/12/06	1	74.80	0	0.00	74.20	1	1,990	0.05%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	32	74.62	1	75.00	74.30	31	1,988	1.56%
2019/12/03	9	75.01	0	0.00	75.10	9	1,971	0.46%
2019/12/02	28	75.35	0	0.00	75.30	28	1,967	1.42%
2019/11/29	16	76.40	0	0.00	75.70	16	1,962	0.82%
2019/11/28	3	77.37	5	77.72	77.00	-2	1,952	-0.10%
2019/11/27	1	76.40	0	0.00	76.90	1	1,964	0.05%
2019/11/26	1	76.50	0	0.00	76.20	1	1,970	0.05%
2019/11/25	3	75.60	0	0.00	76.00	3	1,946	0.15%
2019/11/22	3	76.20	0	0.00	76.00	3	1,977	0.15%
2019/11/21	1	76.80	0	0.00	76.80	1	1,983	0.05%
2019/11/19	0	0.00	1	77.10	77.30	-1	2,020	-0.05%
2019/11/15	0	0.00	1	77.50	77.20	-1	2,017	-0.05%
2019/11/14	7	77.70	9	78.03	77.00	-2	2,000	-0.10%
2019/11/12	1	74.10	0	0.00	74.30	1	1,932	0.05%
2019/11/11	0	0.00	1	74.80	74.50	-1	1,996	-0.05%
2019/11/05	0	0.00	4	74.35	74.20	-4	1,979	-0.20%
2019/11/04	0	0.00	4	73.65	73.90	-4	1,986	-0.20%
2019/10/30	0	0.00	1	73.20	73.20	-1	2,023	-0.05%
2019/10/29	2	72.80	0	0.00	72.10	2	2,012	0.10%
2019/10/24	1	74.00	0	0.00	74.00	1	1,968	0.05%
2019/10/23	0	0.00	7	73.59	73.30	-7	1,945	-0.36%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/18	5	72.20	4	72.45	72.60	1	1,856	0.05%
2019/10/17	2.2	72.56	4	72.70	72.60	-1.8	1,835	-0.10%
2019/10/16	2	71.00	7	70.90	70.70	-5	1,772	-0.28%
2019/10/14	10	69.25	2	69.30	69.20	8	1,777	0.45%
2019/10/09	0	0.00	2	69.80	69.60	-2	1,771	-0.11%
2019/10/08	0	0.00	2	69.60	69.90	-2	1,771	-0.11%
2019/10/07	0	0.00	6	68.92	68.40	-6	1,752	-0.34%
2019/10/04	1	67.90	1	68.30	68.10	0	1,751	0.00%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/10/02	0	0.00	1	68.50	68.40	-1	1,776	-0.06%
2019/10/01	0	0.00	1	67.50	67.50	-1	1,819	-0.05%
2019/09/25	2	67.90	0	0.00	67.90	2	1,853	0.11%
2019/09/24	14	68.11	0	0.00	68.10	14	1,866	0.75%
2019/09/23	2	68.20	1	68.20	68.10	1	1,867	0.05%
2019/09/20	5	68.70	0	0.00	68.30	5	1,866	0.27%
2019/09/19	2	70.05	0	0.00	69.50	2	1,862	0.11%
2019/09/17	1	71.20	0	0.00	71.50	1	2,027	0.05%
2019/09/16	0	0.00	2	71.15	71.50	-2	2,113	-0.09%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/11	2	71.10	11	71.25	70.40	-9	2,188	-0.41%
2019/09/10	6	70.00	0	0.00	70.00	6	2,184	0.27%
2019/09/09	0	0.00	1	70.30	70.00	-1	2,202	-0.05%
2019/09/06	4	70.60	9	70.10	70.10	-5	2,209	-0.23%
2019/09/05	4	71.00	4	70.60	70.60	0	2,209	0.00%
2019/09/04	5	70.50	1	70.60	70.90	4	2,213	0.18%
2019/09/03	8	71.56	2	70.40	70.40	6	2,240	0.27%
2019/09/02	0	0.00	1	70.80	71.20	-1	2,237	-0.04%
2019/08/29	0	0.00	1	70.10	69.60	-1	2,190	-0.05%
2019/08/28	0	0.00	3	69.90	69.80	-3	2,198	-0.14%
2019/08/23	9	71.00	9	70.69	70.80	0	2,132	0.00%
2019/08/22	13	69.88	14	70.33	70.80	-1	2,125	-0.05%
2019/08/20	7	67.99	9	67.73	67.60	-2	2,141	-0.09%
2019/08/19	1	68.20	1	68.70	68.20	0	2,115	0.00%
2019/08/16	6	68.97	7	69.09	68.80	-1	2,095	-0.05%
2019/08/15	19	69.13	14	69.40	69.10	5	2,065	0.24%
2019/08/14	7	65.87	9	67.23	67.20	-2	1,977	-0.10%
2019/08/13	1	63.60	0	0.00	63.60	1	1,915	0.05%
2019/08/08	4	63.50	0	0.00	63.00	4	1,934	0.21%
2019/08/06	2	62.35	0	0.00	62.50	2	1,939	0.10%
2019/08/05	1	63.70	0	0.00	63.30	1	1,920	0.05%
2019/08/02	4	65.03	0	0.00	64.90	4	1,912	0.21%
2019/08/01	2	66.10	0	0.00	66.00	2	1,912	0.10%
2019/07/31	1	67.10	0	0.00	66.50	1	1,922	0.05%
2019/07/26	5	67.10	0	0.00	67.10	5	1,920	0.26%
2019/07/22	5	67.60	0	0.00	67.20	5	1,941	0.26%
2019/07/19	5	67.80	0	0.00	67.20	5	1,961	0.25%
2019/07/17	1	67.00	1	67.00	66.80	0	1,957	0.00%
2019/07/16	5	68.16	0	0.00	67.60	5	1,933	0.26%
2019/07/15	2	68.40	2	68.50	68.40	0	1,903	0.00%
2019/07/12	10	68.50	0	0.00	68.70	10	1,927	0.52%
2019/07/08	0	0.00	4	69.63	69.10	-4	1,950	-0.21%
2019/07/05	0	0.00	2	70.90	70.50	-2	1,928	-0.10%
2019/07/04	3	75.03	0	0.00	76.00	3	1,898	0.16%
2019/07/03	3	74.83	0	0.00	74.60	3	1,864	0.16%
2019/07/01	15	75.30	0	0.00	75.20	15	1,864	0.80%
2019/06/28	1	75.70	0	0.00	75.50	1	1,854	0.05%
2019/06/27	1	76.10	0	0.00	76.40	1	1,850	0.05%
2019/06/25	2	76.90	0	0.00	78.00	2	1,855	0.11%
2019/06/21	0	0.00	6	76.60	76.50	-6	1,653	-0.36%
2019/06/20	6	75.80	6	75.68	75.80	0	1,557	0.00%
2019/06/19	8	74.55	0	0.00	74.90	8	1,526	0.52%
2019/06/18	2	72.40	1	72.80	72.50	1	1,468	0.07%
2019/06/14	0	0.00	1	71.20	71.10	-1	1,432	-0.07%
2019/06/13	1	70.60	0	0.00	70.60	1	1,418	0.07%
2019/06/12	1	72.40	73	71.82	71.60	-72	1,407	-5.12%
2019/06/11	2	70.80	4	71.13	71.50	-2	1,398	-0.14%
2019/06/06	3	68.50	6	68.75	68.50	-3	1,354	-0.22%
2019/06/05	2	68.80	0	0.00	68.60	2	1,350	0.15%
2019/05/31	2	69.05	0	0.00	69.20	2	1,308	0.15%
2019/05/29	3	69.23	0	0.00	68.70	3	1,301	0.23%
2019/05/28	70	70.05	0	0.00	69.80	70	1,306	5.36%
2019/05/15	9	70.86	0	0.00	71.50	9	1,169	0.77%
2019/05/08	1	71.90	0	0.00	71.90	1	1,120	0.09%
2019/04/26	0	74.80	0	0.00	74.30	0	1,054	0.00%
2019/04/18	0	0.00	1	75.70	75.40	-1	1,043	-0.10%
2019/04/12	0	0.00	10.6	78.21	78.10	-10.6	994	-1.06%
2019/03/29	1	80.50	0	0.00	80.90	1	888	0.11%
2019/03/27	1	79.80	0	0.00	79.30	1	873	0.11%
2019/02/25	0	0.00	3	82.00	82.10	-3	1,111	-0.27%
2019/02/21	8	82.60	0	0.00	82.60	8	1,120	0.71%
2019/02/20	0	0.00	1	83.10	83.10	-1	1,120	-0.09%
2019/02/19	3	81.80	0	0.00	81.50	3	1,118	0.27%
2019/02/13	0	0.00	2.5	81.48	81.20	-2.5	1,173	-0.22%
2019/01/09	1	81.00	0	0.00	81.00	1	1,707	0.06%
2018/12/20	0	0.00	1	82.70	80.80	-1	2,071	-0.05%
2018/12/12	0	0.00	0.1	85.00	85.40	-0.1	2,338	0.00%
2018/12/06	0	0.00	0.2	86.60	86.60	-0.2	2,437	-0.01%
2018/12/04	1.4	89.19	0	0.00	88.50	1.4	2,471	0.06%
2018/11/23	0	0.00	1	81.30	81.20	-1	2,649	-0.04%
2018/11/20	2.2	84.03	0	0.00	83.50	2.2	2,814	0.08%
2018/11/19	0.3	84.00	0	0.00	84.20	0.3	2,992	0.01%
2018/10/31	0.2	76.60	1	76.40	77.50	-0.8	3,501	-0.02%
2018/10/30	16	75.18	17	73.63	75.60	-1	3,524	-0.03%
2018/10/17	5	54.80	0	0.00	54.70	5	3,529	0.14%
2018/10/16	0	0.00	8	53.80	54.10	-8	3,495	-0.23%
2018/10/15	1	54.30	6	54.22	54.30	-5	3,466	-0.14%
2018/10/09	0	0.00	8	59.56	59.10	-8	3,391	-0.24%
2018/10/08	10	59.00	1.9	58.85	59.00	8.1	3,388	0.24%
2018/10/04	0	0.00	10	61.30	61.30	-10	3,380	-0.30%
2018/10/03	0	0.00	2	61.90	62.00	-2	3,393	-0.06%
2018/10/01	0	0.00	25	61.40	61.40	-25	3,371	-0.74%
2018/09/25	0	0.00	21	60.08	60.00	-21	3,374	-0.62%
2018/09/21	0	0.00	1	58.00	58.80	-1	3,340	-0.03%
2018/09/19	1	57.60	0	0.00	57.50	1	3,368	0.03%
2018/09/18	0	0.00	3.2	58.24	57.70	-3.2	3,390	-0.09%
2018/09/14	1	58.20	0	0.00	58.10	1	3,439	0.03%
2018/09/11	0	0.00	2	56.70	56.80	-2	3,432	-0.06%
2018/09/10	9	56.02	1	55.60	55.90	8	3,460	0.23%
2018/09/07	15	58.88	3	58.30	58.20	12	3,457	0.35%
2018/09/06	1	59.00	0	0.00	59.30	1	3,475	0.03%
2018/09/05	4	59.93	0	0.00	59.30	4	3,500	0.11%
2018/08/31	0	0.00	0.2	63.00	63.00	-0.2	3,564	-0.01%
2018/08/30	0	0.00	8	62.10	62.80	-8	3,573	-0.22%
2018/08/29	3	62.00	0	0.00	62.00	3	3,583	0.08%
2018/08/27	0	0.00	1	61.50	61.50	-1	3,655	-0.03%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/22	2	62.85	8	62.90	62.80	-6	3,725	-0.16%
2018/08/21	6	62.20	1	62.20	62.00	5	3,709	0.13%
2018/08/20	2	62.70	2	63.05	62.20	0	3,702	0.00%
2018/08/17	1.1	62.91	11.8	63.47	63.00	-10.7	3,793	-0.28%
2018/08/16	6.1	62.90	18	63.16	62.90	-11.9	3,766	-0.32%
2018/08/15	5	63.52	29	63.29	62.50	-24	3,706	-0.65%
2018/08/14	4	59.30	0	0.00	59.40	4	3,595	0.11%
2018/08/13	1	59.40	1	59.30	59.00	0	3,711	0.00%
2018/08/08	0	0.00	11	61.50	61.80	-11	3,881	-0.28%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/01	0	0.00	5	59.18	59.40	-5	3,903	-0.13%
2018/07/30	4	58.00	0	0.00	58.00	4	3,871	0.10%
2018/07/27	1	61.90	2	62.25	62.00	-1	3,790	-0.03%
2018/07/23	1	60.90	0	0.00	60.90	1	3,657	0.03%
2018/07/19	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/07/18	0	0.00	10	63.20	63.00	-10	3,718	-0.27%
2018/07/16	1	62.60	0	0.00	62.60	1	3,682	0.03%
2018/07/06	0	0.00	6	59.80	59.90	-6	3,900	-0.15%
2018/07/05	4	60.30	0	0.00	59.60	4	3,902	0.10%
2018/07/04	6	60.50	0	0.00	60.70	6	3,975	0.15%
2018/07/03	2	60.70	0	0.00	60.70	2	4,130	0.05%
2018/07/02	1	61.80	0	0.00	61.80	1	4,159	0.02%
2018/06/27	4	61.10	0	0.00	60.70	4	4,216	0.09%
2018/06/26	6	61.65	0	0.00	61.60	6	4,252	0.14%
2018/06/25	0	0.00	98	62.93	62.60	-98	4,338	-2.26%
2018/06/20	4	62.25	0	0.00	62.40	4	4,985	0.08%
2018/06/14	1	61.80	0	0.00	62.20	1	5,170	0.02%
2018/06/13	26	62.42	27	61.96	62.10	-1	5,182	-0.02%
2018/06/12	4	62.85	0	0.00	62.70	4	5,278	0.08%
2018/06/11	0	0.00	2	65.10	64.50	-2	5,338	-0.04%
2018/06/08	7	64.67	0	0.00	65.00	7	5,401	0.13%
2018/06/07	3	64.37	0	0.00	64.60	3	5,425	0.06%
2018/06/06	2	65.00	3	65.00	65.00	-1	5,485	-0.02%
2018/06/05	45	64.48	1	64.70	64.40	44	5,501	0.80%
2018/06/04	37	63.42	19	63.61	64.40	18	5,602	0.32%
2018/06/01	0	0.00	10	62.30	62.40	-10	5,906	-0.17%
2018/05/31	0	0.00	47	61.51	61.30	-47	5,903	-0.80%
2018/05/30	20	61.60	25	61.50	61.40	-5	5,995	-0.08%
2018/05/29	2	62.60	0	0.00	62.70	2	6,012	0.03%
2018/05/25	2	62.70	3	62.43	62.70	-1	6,103	-0.02%
2018/05/24	0	0.00	5	61.50	61.40	-5	6,106	-0.08%
2018/05/23	3	61.50	0	0.00	61.20	3	6,142	0.05%
2018/05/22	2	61.80	0	0.00	61.90	2	6,171	0.03%
2018/05/21	10	61.51	1	61.70	62.00	9	6,146	0.15%
2018/05/16	21	60.29	5	60.24	60.00	16	6,008	0.27%
2018/05/15	0	0.00	5	58.90	58.60	-5	5,886	-0.08%
2018/05/14	5	59.00	0	0.00	59.00	5	6,001	0.08%
2018/05/11	1	58.20	0	0.00	58.20	1	5,942	0.02%
2018/05/09	4	57.98	1	58.20	58.20	3	5,944	0.05%
2018/05/02	5	58.80	1	58.50	58.80	4	5,917	0.07%
2018/04/27	5	57.40	0	0.00	57.30	5	5,887	0.08%
2018/04/24	4	57.55	0	0.00	58.20	4	5,892	0.07%
2018/04/23	2	58.30	0	0.00	58.10	2	5,918	0.03%
2018/04/19	6	58.40	0	0.00	58.50	6	5,981	0.10%
2018/04/17	1	56.80	0	0.00	56.80	1	6,013	0.02%
2018/04/16	0	0.00	1	58.80	58.80	-1	5,966	-0.02%
2018/04/12	0	0.00	1	58.60	58.60	-1	5,904	-0.02%
2018/04/11	0	0.00	11	58.12	58.10	-11	5,899	-0.19%
2018/04/10	1	58.20	0	0.00	58.50	1	5,854	0.02%
2018/04/09	0	0.00	10.2	57.79	58.50	-10.2	5,787	-0.18%
2018/04/03	0	0.00	6	56.00	56.70	-6	5,628	-0.11%
2018/04/02	0	0.00	1	56.40	56.30	-1	5,594	-0.02%
2018/03/31	2	56.60	0	0.00	56.40	2	5,597	0.04%
2018/03/30	11	56.17	0	0.00	56.40	11	5,566	0.20%
2018/03/29	7	56.90	7	57.36	56.30	0	5,495	0.00%
2018/03/28	7	56.93	32	56.28	57.00	-25	5,485	-0.46%
2018/03/27	16	58.56	13	58.52	57.00	3	5,392	0.06%
2018/03/26	2	58.20	0	0.00	58.00	2	4,942	0.04%
2018/03/23	1	55.90	2	57.90	58.90	-1	4,854	-0.02%
2018/03/22	2	57.50	3	57.87	57.50	-1	4,639	-0.02%
2018/03/21	1	59.10	6	59.08	59.10	-5	4,534	-0.11%
2018/03/19	0	0.00	1	57.40	58.00	-1	4,319	-0.02%
2018/03/16	2	56.95	5	57.44	57.00	-3	4,292	-0.07%
2018/03/15	11	56.80	12	56.78	57.40	-1	4,157	-0.02%
2018/03/14	0	0.00	40	55.78	55.60	-40	4,021	-0.99%
2018/03/13	0	0.00	55	55.41	55.50	-55	3,960	-1.39%
2018/03/12	12	55.40	0	0.00	55.40	12	3,927	0.31%
2018/03/09	1	54.40	0	0.00	54.20	1	3,880	0.03%
2018/03/08	22	55.17	44	55.37	54.70	-22	3,864	-0.57%
2018/03/07	13	53.93	18	54.55	55.30	-5	3,723	-0.13%
2018/03/06	0.1	52.30	0	0.00	52.30	0.1	3,379	0.00%
2018/03/05	1	52.20	2	52.60	51.90	-1	3,440	-0.03%
2018/03/02	3	51.77	0	0.00	51.40	3	3,274	0.09%
2018/03/01	0	0.00	2	51.70	51.90	-2	3,230	-0.06%
2018/02/26	30	52.10	1	52.30	52.00	29	3,204	0.90%
2018/02/23	4	51.35	3	50.80	50.70	1	3,190	0.03%
2018/02/22	0	0.00	2	50.05	50.80	-2	3,327	-0.06%
2018/02/12	1	47.60	0	0.00	47.60	1	4,078	0.02%
2018/02/09	1	46.55	8	47.00	47.65	-7	4,123	-0.17%
2018/02/07	2	48.65	0	0.00	48.40	2	4,307	0.05%
2018/02/06	0	0.00	5	48.55	47.30	-5	4,428	-0.11%
2018/02/05	3	50.05	0	0.00	50.50	3	4,549	0.07%
2018/02/01	1	51.50	2	51.50	51.40	-1	4,662	-0.02%
2018/01/31	0	0.00	1	50.80	51.50	-1	4,921	-0.02%
2018/01/30	1	51.80	0	0.00	51.60	1	5,010	0.02%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,010	-0.02%
2018/01/25	0	0.00	12	52.58	52.80	-12	4,987	-0.24%
2018/01/24	3	51.97	2	51.70	52.30	1	4,986	0.02%
2018/01/23	1	52.20	0	0.00	51.90	1	5,006	0.02%
2018/01/22	2	52.40	1	52.60	52.60	1	5,025	0.02%
2018/01/19	2	52.80	0	0.00	52.70	2	5,106	0.04%
2018/01/18	0	0.00	52	53.19	53.00	-52	5,075	-1.02%
2018/01/16	0	0.00	6	53.07	53.40	-6	5,001	-0.12%
2018/01/15	1	52.50	8	52.76	52.50	-7	4,965	-0.14%
2018/01/12	0	0.00	2	52.30	52.10	-2	4,958	-0.04%
2018/01/11	16	53.03	11	52.15	52.00	5	4,944	0.10%
2018/01/09	0	0.00	56	51.51	51.50	-56	4,840	-1.16%
2018/01/08	6.1	51.55	2	51.60	51.70	4.1	4,842	0.08%
2018/01/05	3	51.07	7	51.14	51.80	-4	4,806	-0.08%
2018/01/04	2	50.30	0	0.00	50.60	2	4,759	0.04%
2018/01/03	0	0.00	1	50.90	50.80	-1	4,753	-0.02%
2018/01/02	0	0.00	1	50.70	50.50	-1	4,720	-0.02%