潤泰全 (2915)-群益金鼎-新莊券商分點個股進出

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(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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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	1	80.00	2	80.20	79.60	-1	3,926	-0.03%
2024/11/20	20	79.20	0	0.00	79.00	20	3,791	0.53%
2024/11/19	0	0.00	1	79.50	80.00	-1	3,662	-0.03%
2024/11/18	0	0.00	23	79.29	78.90	-23	3,478	-0.66%
2024/11/15	0	0.00	0.1	76.90	76.90	-0.1	3,355	0.00%
2024/11/14	5	76.70	10	76.94	76.20	-5	3,387	-0.15%
2024/11/13	29	77.23	1	76.30	78.00	28	3,389	0.83%
2024/11/12	2	79.05	0	0.00	80.00	2	3,431	0.06%
2024/11/11	0	0.00	1	80.00	80.00	-1	3,375	-0.03%
2024/11/07	0.1	77.10	0	0.00	77.50	0.1	3,391	0.00%
2024/11/01	0	0.00	1	78.00	78.40	-1	3,722	-0.03%
2024/10/28	0	0.00	5	76.90	77.20	-5	3,846	-0.13%
2024/10/15	1	74.40	0	0.00	75.30	1	4,831	0.02%
2024/10/09	0	0.00	7	75.04	75.50	-7	5,474	-0.13%
2024/09/23	0	0.00	1	77.80	77.30	-1	5,901	-0.02%
2024/09/20	3	77.77	0	0.00	78.20	3	5,859	0.05%
2024/09/19	0	0.00	1	81.30	81.50	-1	5,728	-0.02%
2024/09/18	1	80.10	1	79.20	80.30	0	5,651	0.00%
2024/09/13	0	0.00	2	78.50	79.00	-2	5,596	-0.04%
2024/09/12	4	76.98	0	0.00	77.50	4	5,634	0.07%
2024/09/10	5	77.90	0	0.00	77.30	5	5,685	0.09%
2024/09/04	0.1	78.10	20	77.95	77.80	-19.9	5,882	-0.34%
2024/09/02	10	81.40	0	0.00	80.60	10	6,045	0.17%
2024/08/30	11	81.19	3	81.67	81.30	8	6,048	0.13%
2024/08/29	1	79.70	2	80.00	79.90	-1	6,020	-0.02%
2024/08/23	0	0.00	1	78.10	78.70	-1	6,101	-0.02%
2024/08/22	0	0.00	1	77.20	78.70	-1	6,165	-0.02%
2024/08/20	1.1	78.31	0	0.00	78.60	1.1	6,243	0.02%
2024/08/19	2	78.90	1	79.80	78.50	1	6,387	0.02%
2024/08/15	1	79.40	1	80.00	79.00	0	6,477	0.00%
2024/08/14	3	78.63	0	0.00	80.50	3	6,586	0.05%
2024/08/12	0	0.00	1	76.80	77.20	-1	6,912	-0.01%
2024/08/09	0	0.00	1	75.70	75.20	-1	7,357	-0.01%
2024/08/07	0.3	73.20	0	0.00	73.20	0.3	8,143	0.00%
2024/08/06	1	70.70	0.3	73.20	72.10	0.7	8,170	0.01%
2024/08/05	7	72.88	2	74.05	70.80	5	8,109	0.06%
2024/08/02	2	79.00	20	79.13	78.40	-18	7,988	-0.23%
2024/08/01	0	0.00	1	81.40	81.90	-1	7,923	-0.01%
2024/07/26	0	0.00	7	79.00	80.60	-7	8,190	-0.09%
2024/07/23	0	0.00	2	80.10	79.80	-2	8,087	-0.02%
2024/07/22	2	77.00	0	0.00	77.60	2	8,008	0.02%
2024/07/19	53	80.02	18	79.59	78.80	35	7,906	0.44%
2024/07/18	7	81.33	1	81.00	81.40	6	7,775	0.08%
2024/07/17	0	0.00	2	82.10	82.00	-2	7,637	-0.03%
2024/07/16	0	0.00	1	78.90	81.00	-1	7,489	-0.01%
2024/07/15	61	78.72	0	0.00	79.00	61	7,333	0.83%
2024/07/12	14	79.68	55	79.75	80.00	-41	7,193	-0.57%
2024/07/11	4	75.45	7.4	74.99	75.30	-3.4	6,865	-0.05%
2024/07/10	2	72.40	0	0.00	72.60	2	6,701	0.03%
2024/07/08	0	0.00	11	71.14	71.00	-11	6,611	-0.17%
2024/07/05	51	71.00	0	0.00	70.90	51	6,607	0.77%
2024/07/03	0	0.00	50	72.45	72.00	-50	6,528	-0.77%
2024/07/02	1	69.40	65.1	71.12	71.90	-64.1	6,310	-1.02%
2024/07/01	0	0.00	2	69.70	69.50	-2	6,131	-0.03%
2024/06/26	1	68.80	0	0.00	68.40	1	6,030	0.02%
2024/06/24	1	67.90	0	0.00	67.80	1	5,996	0.02%
2024/06/21	1	68.10	0	0.00	68.10	1	6,000	0.02%
2024/06/18	0	0.00	1	68.70	68.60	-1	5,882	-0.02%
2024/06/17	4	67.55	0	0.00	67.50	4	5,862	0.07%
2024/06/14	1.1	68.34	3	69.27	68.30	-1.9	5,879	-0.03%
2024/06/12	6	68.46	0	0.00	68.30	6	5,870	0.10%
2024/06/11	22	71.39	2	70.90	69.50	20	5,843	0.34%
2024/06/07	0	0.00	10	72.05	71.90	-10	5,753	-0.17%
2024/06/06	2	69.40	2	69.80	70.00	0	5,620	0.00%
2024/06/05	2	69.00	2	68.60	68.70	0	5,586	0.00%
2024/06/04	0	0.00	5	68.30	68.80	-5	5,577	-0.09%
2024/06/03	20	67.70	4.2	68.20	68.80	15.8	5,561	0.28%
2024/05/31	1	68.10	0	0.00	68.30	1	5,542	0.02%
2024/05/30	20	67.40	0	0.00	67.00	20	5,501	0.36%
2024/05/29	53	67.72	20	67.74	67.90	33	5,484	0.60%
2024/05/28	1	68.60	0	0.00	68.80	1	5,425	0.02%
2024/05/27	10	67.05	0	0.00	67.00	10	5,376	0.19%
2024/05/24	12	66.60	0	0.00	66.90	12	5,334	0.22%
2024/05/23	1	66.68	0	0.00	65.70	1	5,260	0.02%
2024/05/22	4	67.83	0	0.00	67.90	4	5,098	0.08%
2024/05/20	2	69.15	1	70.10	68.70	1	4,930	0.02%
2024/05/17	1	70.60	7	70.80	70.70	-6	4,760	-0.13%
2024/05/16	8	72.99	2	72.65	72.10	6	4,542	0.13%
2024/05/15	13	72.48	73	72.76	73.20	-60	4,294	-1.40%
2024/05/14	13	69.12	4	68.90	68.20	9	3,836	0.23%
2024/05/13	0	0.00	69.1	65.19	69.60	-69.1	3,435	-2.01%
2024/05/10	10	62.10	0	0.00	63.30	10	2,980	0.34%
2024/05/09	0.1	62.50	0	0.00	61.90	0.1	2,902	0.00%
2024/05/06	0	0.00	2	63.90	63.70	-2	2,761	-0.07%
2024/05/03	3.2	63.02	4	63.08	62.60	-0.8	2,682	-0.03%
2024/05/02	1	63.20	27.1	63.02	63.60	-26.1	2,583	-1.01%
2024/04/30	1	60.30	0	0.00	60.20	1	2,289	0.04%
2024/04/26	0.2	60.00	0	0.00	60.10	0.2	2,223	0.01%
2024/04/25	0	0.00	1	60.20	59.90	-1	2,209	-0.05%
2024/04/23	3	59.80	0	0.00	59.80	3	2,228	0.13%
2024/04/22	4	60.40	0	0.00	60.00	4	2,260	0.18%
2024/04/19	0	59.20	0	0.00	59.60	0	2,216	0.00%
2024/04/17	0	58.50	0	0.00	58.60	0	2,198	0.00%
2024/04/11	1	59.50	0	0.00	59.80	1	2,169	0.05%
2024/04/10	1	59.80	0	0.00	60.30	1	2,168	0.05%
2024/04/09	1	59.80	0	0.00	59.90	1	2,194	0.05%
2024/03/29	0	0.00	1	59.40	59.40	-1	2,356	-0.04%
2024/03/22	1	58.50	1	58.80	59.00	0	2,438	0.00%
2024/03/20	5	57.80	5	58.50	57.80	0	2,629	0.00%
2024/03/19	43	59.05	1	58.40	58.20	42	2,641	1.59%
2024/03/18	10	59.10	0	0.00	59.10	10	2,600	0.38%
2024/03/15	1	58.90	0	0.00	59.20	1	2,652	0.04%
2024/03/14	10.3	59.32	1	59.50	59.60	9.3	2,577	0.36%
2024/03/11	0	0.00	10	60.10	60.80	-10	2,537	-0.40%
2024/03/08	15	59.50	0	0.00	59.30	15	2,500	0.60%
2024/03/07	2.2	59.32	0	0.00	59.50	2.2	2,525	0.09%
2024/03/06	0	0.00	1	59.90	60.00	-1	2,523	-0.04%
2024/03/05	2	59.30	1	59.50	59.50	1	2,560	0.04%
2024/03/01	1	59.50	0	0.00	59.50	1	2,552	0.04%
2024/02/27	0	0.00	0.7	59.70	59.50	-0.7	2,533	-0.03%
2024/02/23	1	60.30	0	0.00	60.20	1	2,534	0.04%
2024/02/19	0	0.00	1	60.90	61.10	-1	2,695	-0.04%
2024/02/16	4	60.30	0	0.00	60.40	4	2,858	0.14%
2024/02/15	7	59.96	0	0.00	60.20	7	3,005	0.23%
2024/01/30	2	60.70	0	0.00	60.40	2	2,967	0.07%
2024/01/29	0	0.00	10	61.40	61.30	-10	2,963	-0.34%
2024/01/26	2	60.90	0	0.00	61.10	2	2,962	0.07%
2024/01/25	2	60.50	0	0.00	60.40	2	2,967	0.07%
2024/01/22	1	60.20	0	0.00	60.10	1	2,978	0.03%
2024/01/18	0	0.00	1	60.20	60.30	-1	2,970	-0.03%
2024/01/17	12	60.62	0	0.00	60.10	12	2,954	0.41%
2024/01/12	3	62.13	0	0.00	62.00	3	2,872	0.10%
2024/01/05	10	63.90	0	0.00	63.70	10	2,938	0.34%
2024/01/04	10	64.00	0	0.00	63.80	10	2,930	0.34%
2023/12/29	1	63.70	3	64.10	64.30	-2	2,801	-0.07%
2023/12/28	0	0.00	4	64.10	64.10	-4	2,782	-0.14%
2023/12/27	0	0.00	3	63.90	63.50	-3	2,750	-0.11%
2023/12/26	4	63.00	0	0.00	63.40	4	2,721	0.15%
2023/12/25	0	0.00	11	63.10	62.80	-11	2,719	-0.40%
2023/12/19	10	62.50	0	0.00	62.60	10	2,667	0.37%
2023/12/18	0	0.00	20	63.38	63.60	-20	2,641	-0.76%
2023/12/14	0	0.00	3	62.80	62.70	-3	2,470	-0.12%
2023/12/13	24	62.38	1	62.00	62.00	23	2,421	0.95%
2023/12/12	8	62.10	0	0.00	62.40	8	2,424	0.33%
2023/12/11	3	63.50	0	0.00	63.50	3	2,352	0.13%
2023/12/08	3	63.27	0	0.00	63.10	3	2,347	0.13%
2023/12/06	1	64.10	4	64.78	64.50	-3	2,304	-0.13%
2023/12/01	0	0.00	0	62.80	62.70	0	2,201	0.00%
2023/11/24	0	0.00	1	61.50	61.40	-1	2,108	-0.05%
2023/11/23	1	61.50	0	0.00	61.90	1	2,147	0.05%
2023/11/22	5	61.36	0	0.00	61.30	5	2,142	0.23%
2023/11/21	5	61.70	0	0.00	61.60	5	2,133	0.23%
2023/11/20	43	61.90	0	0.00	61.50	43	2,102	2.05%
2023/11/14	1	61.90	43	60.92	62.30	-42	1,838	-2.28%
2023/10/30	10	57.10	0	0.00	57.20	10	1,939	0.52%
2023/10/26	2	57.10	0	0.00	57.10	2	1,973	0.10%
2023/10/20	1	57.20	0	0.00	57.70	1	2,020	0.05%
2023/10/18	2	58.15	0	0.00	59.00	2	2,054	0.10%
2023/10/02	15	58.77	0.8	58.80	58.60	14.2	2,114	0.67%
2023/09/25	1	59.10	0	0.00	59.30	1	2,214	0.05%
2023/09/21	0	0.00	2	60.00	59.70	-2	2,215	-0.09%
2023/09/19	20	60.10	0	0.00	60.80	20	2,185	0.91%
2023/09/14	1	60.30	0	0.00	60.50	1	2,187	0.05%
2023/09/13	1	60.60	0	0.00	60.10	1	2,200	0.05%
2023/09/12	2	60.90	0	0.00	60.70	2	2,250	0.09%
2023/09/04	0	0.00	2	62.30	62.30	-2	2,338	-0.09%
2023/08/31	0	0.00	1	62.30	62.30	-1	2,414	-0.04%
2023/08/30	0	0.00	1	62.00	62.00	-1	2,532	-0.04%
2023/08/29	0	0.00	2	61.30	62.30	-2	2,537	-0.08%
2023/08/17	5	58.58	0	0.00	59.60	5	2,466	0.20%
2023/08/14	1	61.80	0	0.00	60.80	1	2,437	0.04%
2023/08/11	1	61.70	0	0.00	61.30	1	2,411	0.04%
2023/08/10	1	59.50	0	0.00	60.10	1	2,394	0.04%
2023/08/04	4	62.00	0	0.00	62.20	4	2,405	0.17%
2023/08/02	0	0.00	2	62.50	62.50	-2	2,421	-0.08%
2023/08/01	0	0.00	25	62.66	62.70	-25	2,406	-1.04%
2023/07/27	0	0.00	1	62.30	62.10	-1	2,392	-0.04%
2023/07/26	1	61.60	2	61.40	61.20	-1	2,387	-0.04%
2023/07/25	20	60.80	0	0.00	61.00	20	2,387	0.84%
2023/07/20	0	0.00	3	62.23	62.50	-3	2,483	-0.12%
2023/07/19	1	61.00	0	0.00	60.80	1	2,503	0.04%
2023/07/18	0	0.00	2	61.55	62.20	-2	2,509	-0.08%
2023/07/14	0	0.00	1	61.20	61.40	-1	2,522	-0.04%
2023/07/13	1	61.60	0	0.00	60.90	1	2,540	0.04%
2023/07/07	4	60.28	0	0.00	60.60	4	2,588	0.15%
2023/07/06	1	61.60	2	61.65	60.60	-1	2,596	-0.04%
2023/07/03	5	60.94	0	0.00	61.00	5	2,547	0.20%
2023/06/30	1	60.70	0	0.00	60.20	1	2,549	0.04%
2023/06/28	0	0.00	1	60.60	60.80	-1	2,579	-0.04%
2023/06/20	5	59.80	0	0.00	59.30	5	2,626	0.19%
2023/06/14	1	60.50	0	0.00	60.50	1	2,795	0.04%
2023/06/09	5	61.20	0	0.00	61.10	5	3,130	0.16%
2023/06/07	0	0.00	5	60.60	61.40	-5	3,131	-0.16%
2023/06/06	6	60.57	0	0.00	60.90	6	3,097	0.19%
2023/06/05	0	0.00	3	59.60	60.50	-3	3,067	-0.10%
2023/05/29	1	56.10	0	0.00	56.40	1	3,006	0.03%
2023/05/26	9	56.20	0.5	56.30	55.90	8.5	3,012	0.28%
2023/05/22	0	0.00	70	56.70	57.00	-70	2,997	-2.33%
2023/05/15	20	54.57	0	0.00	54.70	20	3,008	0.66%
2023/05/12	17	56.50	0	0.00	56.50	17	2,950	0.58%
2023/05/11	0.7	56.90	1	57.00	56.70	-0.3	2,945	-0.01%
2023/05/10	1	57.80	0	0.00	57.80	1	2,920	0.03%
2023/05/08	0	58.50	17	58.80	58.50	-17	2,929	-0.58%
2023/05/05	0	0.00	1	58.30	58.00	-1	2,922	-0.03%
2023/05/04	0	0.00	1	58.20	58.40	-1	2,950	-0.03%
2023/04/28	1	57.70	0	0.00	57.80	1	3,084	0.03%
2023/04/26	3	56.87	0	0.00	57.60	3	3,038	0.10%
2023/04/24	0	0.00	2	57.80	58.20	-2	2,914	-0.07%
2023/04/19	33	56.67	0	0.00	56.70	33	2,804	1.18%
2023/04/18	22	57.66	0	0.00	57.20	22	2,794	0.79%
2023/04/17	1	58.10	0	0.00	58.00	1	2,807	0.04%
2023/04/13	1	58.10	0	0.00	58.10	1	2,815	0.04%
2023/04/10	0	0.00	0.5	57.00	56.90	-0.5	2,807	-0.02%
2023/03/31	0	0.00	6	57.00	56.50	-6	2,882	-0.21%
2023/03/30	1	56.90	0	0.00	56.80	1	3,082	0.03%
2023/03/27	3	56.90	0	0.00	56.80	3	3,853	0.08%
2023/03/24	20	56.90	0	0.00	57.00	20	4,147	0.48%
2023/03/23	2	56.70	0	0.00	57.00	2	4,176	0.05%
2023/03/22	2	56.85	1	56.90	57.00	1	4,223	0.02%
2023/03/21	1	57.00	0	0.00	56.80	1	4,286	0.02%
2023/03/17	5	57.70	0	57.90	57.90	5	4,349	0.11%
2023/03/16	0	58.20	0	0.00	58.30	0	4,469	0.00%
2023/03/15	1	59.00	36	58.68	58.50	-35	4,473	-0.78%
2023/03/14	0	0.00	1	64.90	64.60	-1	4,278	-0.02%
2023/03/13	0	0.00	1	65.30	65.50	-1	4,489	-0.02%
2023/03/09	2	67.50	0	0.00	66.80	2	4,610	0.04%
2023/03/07	1	67.10	0	0.00	67.10	1	4,640	0.02%
2023/03/06	2	66.80	0	0.00	66.70	2	4,661	0.04%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/24	0	0.00	1	67.40	67.60	-1	4,899	-0.02%
2023/02/23	1	67.30	16	67.28	67.20	-15	4,913	-0.31%
2023/02/20	1	67.60	2	67.85	68.10	-1	5,120	-0.02%
2023/02/16	1	67.90	0	0.00	68.00	1	5,406	0.02%
2023/02/15	0	0.00	4	67.80	67.40	-4	5,452	-0.07%
2023/02/14	1	66.20	1	66.40	67.20	0	5,461	0.00%
2023/02/13	0	0.00	1	65.50	66.10	-1	5,500	-0.02%
2023/02/09	2	66.80	0	0.00	66.80	2	5,599	0.04%
2023/02/03	0	0.00	2	67.70	67.50	-2	5,774	-0.03%
2023/02/01	0	0.00	0.2	67.50	67.40	-0.2	5,872	0.00%
2023/01/31	0.2	66.70	5.4	67.22	66.90	-5.3	5,928	-0.09%
2023/01/13	1	64.30	0	0.00	64.00	1	5,991	0.02%
2023/01/11	0	0.00	1	64.00	64.00	-1	6,288	-0.02%
2023/01/10	2	63.75	2	63.95	64.00	0	6,318	0.00%
2023/01/09	1	64.40	0	0.00	64.00	1	6,329	0.02%
2023/01/05	2	63.40	0	0.00	63.30	2	6,551	0.03%
2023/01/04	1	64.40	0	0.00	64.20	1	6,812	0.01%
2022/12/28	1	66.60	2	67.40	66.90	-1	7,119	-0.01%
2022/12/27	1	67.70	1	67.80	67.90	0	7,294	0.00%
2022/12/22	1	66.50	6	67.30	66.60	-5	7,234	-0.07%
2022/12/21	2	64.25	2	64.15	64.90	0	7,035	0.00%
2022/12/20	6	65.62	0.1	66.00	64.10	5.9	6,836	0.09%
2022/12/19	22	67.45	0	0.00	67.00	22	6,653	0.33%
2022/12/16	0	0.00	0.1	68.50	68.70	-0.1	6,402	0.00%
2022/12/15	0.1	69.30	0.2	69.33	69.10	-0.1	6,149	0.00%
2022/12/14	27.3	68.48	0	0.00	69.30	27.3	6,138	0.44%
2022/12/12	0	0.00	0.2	67.10	66.50	-0.2	6,108	0.00%
2022/12/09	3	68.93	4	68.88	68.90	-1	6,048	-0.02%
2022/12/08	5	69.80	13	69.92	69.10	-8	5,996	-0.13%
2022/12/07	4	70.98	0.4	70.70	71.30	3.7	5,828	0.06%
2022/12/06	0.4	70.70	1.3	70.32	70.00	-1	5,757	-0.02%
2022/12/05	9.1	70.58	11.1	70.19	70.40	-2	5,702	-0.04%
2022/12/02	3.5	67.22	1	67.80	67.20	2.5	5,566	0.04%
2022/12/01	5	67.18	0	66.40	66.30	5	5,549	0.09%
2022/11/30	1	66.20	0	0.00	66.30	1	5,543	0.02%
2022/11/28	0	65.90	0	0.00	66.10	0	5,623	0.00%
2022/11/25	0	0.00	1	66.00	66.00	-1	5,670	-0.02%
2022/11/24	1	67.20	2.2	65.93	66.80	-1.2	5,627	-0.02%
2022/11/23	2	64.95	4	65.00	65.00	-2	5,536	-0.04%
2022/11/22	2	63.70	2	62.90	64.00	0	5,479	0.00%
2022/11/21	0	0.00	1.3	64.37	64.10	-1.3	5,480	-0.02%
2022/11/18	0.1	64.30	2.1	64.21	64.00	-2	5,485	-0.04%
2022/11/17	6.4	64.02	0.3	64.35	63.90	6.1	5,456	0.11%
2022/11/16	12.3	65.97	2.3	66.17	65.20	10	5,409	0.18%
2022/11/15	0.1	65.70	0.6	66.57	67.10	-0.5	5,317	-0.01%
2022/11/14	0.7	64.34	0.3	65.03	65.00	0.4	5,222	0.01%
2022/11/11	0.3	61.97	0	62.10	62.70	0.3	5,066	0.01%
2022/11/10	0.1	60.50	0.5	61.00	61.10	-0.4	5,028	-0.01%
2022/11/09	1	61.20	0.2	61.40	61.50	0.8	5,132	0.02%
2022/11/08	0.4	60.50	4	60.70	61.20	-3.6	5,205	-0.07%
2022/11/07	0.1	58.80	2.6	59.04	59.30	-2.5	5,240	-0.05%
2022/11/04	1	59.60	6.1	59.50	59.60	-5.1	5,279	-0.10%
2022/11/03	0.2	58.45	4	59.25	59.20	-3.8	5,334	-0.07%
2022/11/02	1	57.61	6.2	57.45	58.60	-5.2	5,400	-0.10%
2022/10/28	0	0.00	0	55.40	55.80	0	5,610	0.00%
2022/10/27	2	53.70	0	0.00	54.80	2	5,593	0.04%
2022/10/26	0.1	53.00	0	0.00	52.80	0.1	5,660	0.00%
2022/10/25	0.3	52.78	0	0.00	52.60	0.3	6,121	0.00%
2022/10/24	0.1	53.40	4	54.40	52.90	-3.9	6,126	-0.06%
2022/10/21	2.2	53.10	2	53.80	53.70	0.2	6,112	0.00%
2022/10/20	2.2	52.55	0.3	53.10	53.40	2	6,148	0.03%
2022/10/19	0.2	52.10	13	52.12	52.30	-12.8	6,231	-0.21%
2022/10/18	0.4	51.26	1.5	51.23	51.40	-1.2	6,302	-0.02%
2022/10/17	2.2	50.67	0.2	50.70	50.90	2	6,854	0.03%
2022/10/14	3.2	51.11	0	0.00	51.00	3.2	6,956	0.05%
2022/10/13	4.4	51.06	2	50.90	50.90	2.4	7,122	0.03%
2022/10/12	11	54.04	11.3	53.90	53.60	-0.3	6,937	0.00%
2022/10/11	1.1	50.50	0	0.00	50.10	1.1	6,663	0.02%
2022/10/07	0.2	50.95	2	50.85	51.00	-1.8	6,601	-0.03%
2022/10/06	0	0.00	3	50.80	50.60	-3	6,516	-0.05%
2022/10/05	2	50.20	2	50.30	50.00	0	6,463	0.00%
2022/10/04	0	0.00	1	49.25	49.65	-1	6,343	-0.02%
2022/09/28	0	0.00	5	50.60	50.50	-5	6,156	-0.08%
2022/09/27	0	0.00	1	51.30	52.60	-1	6,155	-0.02%
2022/09/23	1	52.50	2	52.70	52.10	-1	6,099	-0.02%
2022/09/22	0.1	52.20	2	52.20	52.40	-1.9	6,093	-0.03%
2022/09/16	1	52.80	0	0.00	53.30	1	5,887	0.02%
2022/09/14	2	54.00	0	0.00	54.10	2	5,847	0.03%
2022/09/08	1	54.00	0	0.00	54.90	1	5,858	0.02%
2022/09/07	4	55.10	0	0.00	55.20	4	5,795	0.07%
2022/09/06	6	58.70	0	0.00	57.90	6	5,722	0.10%
2022/09/02	2	60.05	6	60.60	60.10	-4	5,705	-0.07%
2022/09/01	1	62.50	0.3	63.00	62.50	0.7	5,643	0.01%
2022/08/31	3	65.83	0	0.00	65.40	3	5,586	0.05%
2022/08/30	0	0.00	16	66.09	66.00	-16	5,581	-0.29%
2022/08/29	3	64.83	0	0.00	65.30	3	5,569	0.05%
2022/08/25	0	0.00	4	64.80	65.00	-4	5,496	-0.07%
2022/08/24	1	64.80	0	0.00	65.00	1	5,491	0.02%
2022/08/19	0	0.00	1	65.40	65.80	-1	5,520	-0.02%
2022/08/18	9	66.20	1.3	65.88	66.00	7.7	5,506	0.14%
2022/08/16	4.1	66.52	14	65.66	66.30	-9.9	5,509	-0.18%
2022/08/15	15	68.26	13	67.63	68.70	2	5,406	0.04%
2022/08/12	3.1	64.97	7	64.81	65.30	-3.9	5,302	-0.07%
2022/08/11	2.1	63.05	5	62.70	63.70	-2.9	5,286	-0.05%
2022/08/10	0.1	61.30	5	61.90	61.00	-4.9	5,273	-0.09%
2022/08/09	4	60.33	10	60.75	60.70	-6	5,321	-0.11%
2022/08/08	27	64.80	0	0.00	64.50	27	5,342	0.51%
2022/08/05	0	0.00	1	65.10	65.00	-1	5,284	-0.02%
2022/08/04	5	62.98	1	64.40	63.70	4	5,441	0.07%
2022/08/03	4	65.35	1.2	64.88	65.00	2.8	5,496	0.05%
2022/08/02	0.1	65.70	0	0.00	65.90	0.1	5,716	0.00%
2022/08/01	20.1	62.70	36	63.35	65.50	-16	6,231	-0.26%
2022/07/29	9.1	61.60	1	61.60	61.60	8.1	5,753	0.14%
2022/07/28	12	68.43	0	0.00	68.40	12	5,718	0.21%
2022/07/27	16	68.14	14	68.81	69.10	2	5,796	0.03%
2022/07/26	16	70.19	25	69.78	69.30	-9	5,796	-0.16%
2022/07/25	6	65.47	14	67.41	67.90	-8	5,627	-0.14%
2022/07/22	39.1	66.42	40.1	66.84	66.60	-1	5,429	-0.02%
2022/07/21	22.1	65.70	18	65.70	65.70	4.1	5,007	0.08%
2022/07/20	7	73.79	0	0.00	72.90	7	4,995	0.14%
2022/07/13	0	0.00	0	77.10	78.00	0	4,809	0.00%
2022/07/12	1	76.90	0	0.00	75.50	1	4,882	0.02%
2022/07/08	0.1	76.60	0	0.00	76.90	0.1	4,849	0.00%
2022/07/07	1	73.80	6	75.68	75.80	-5	4,868	-0.10%
2022/07/06	1	74.50	1	75.40	74.50	0	4,955	0.00%
2022/06/30	1	77.90	15	77.53	77.60	-14	4,978	-0.28%
2022/06/29	2	79.50	0	0.00	79.80	2	4,966	0.04%
2022/06/28	1	79.60	10	79.80	80.00	-9	4,983	-0.18%
2022/06/27	3	80.90	0	0.00	80.80	3	5,006	0.06%
2022/06/23	2	79.50	27	79.44	78.20	-25	5,069	-0.49%
2022/06/22	1	79.10	0	0.00	79.10	1	5,110	0.02%
2022/06/21	0.1	80.00	0	0.00	81.40	0.1	5,123	0.00%
2022/06/20	0	0.00	8	80.50	78.80	-8	5,159	-0.16%
2022/06/16	1	82.90	0	0.00	82.40	1	5,186	0.02%
2022/06/13	4	85.25	3	85.40	84.00	1	5,256	0.02%
2022/06/10	0	0.00	1.4	86.79	87.20	-1.4	5,238	-0.03%
2022/06/02	0	0.00	1	84.90	84.40	-1	5,475	-0.02%
2022/05/30	0	0.00	1	84.80	85.10	-1	5,656	-0.02%
2022/05/27	2	82.85	3	82.70	83.20	-1	5,653	-0.02%
2022/05/26	4	81.73	0	0.00	81.80	4	5,707	0.07%
2022/05/23	0	0.00	2	83.10	83.20	-2	6,136	-0.03%
2022/05/20	1	82.50	0	0.00	82.30	1	6,238	0.02%
2022/05/19	0	0.00	2	82.00	81.90	-2	6,341	-0.03%
2022/05/18	0	0.00	35	84.82	84.10	-35	6,319	-0.55%
2022/05/17	12	82.16	10	83.05	83.80	2	6,370	0.03%
2022/05/16	2	81.70	6	81.82	81.00	-4	6,264	-0.06%
2022/05/13	2	82.40	1	82.50	82.90	1	6,165	0.02%
2022/05/12	7	83.20	4	83.48	82.00	3	6,064	0.05%
2022/05/11	5.1	87.80	0	0.00	86.50	5.1	5,834	0.09%
2022/05/10	47	88.98	14	88.00	87.60	33	5,686	0.58%
2022/05/09	13	92.65	36	94.72	91.00	-23	5,402	-0.43%
2022/05/04	3	121.83	34	121.50	124.00	-31	4,793	-0.65%
2022/05/03	2	115.00	41	118.28	119.50	-39	4,695	-0.83%
2022/04/29	0	0.00	30.3	115.44	115.50	-30.3	4,632	-0.65%
2022/04/28	9	112.11	9	111.50	112.00	0	4,635	0.00%
2022/04/27	14	108.43	10	110.55	112.50	4	4,626	0.09%
2022/04/25	3.1	100.26	0	0.00	100.50	3.1	4,396	0.07%
2022/04/22	1	102.50	0	0.00	103.50	1	4,382	0.02%
2022/04/20	4	102.75	0	0.00	103.50	4	4,502	0.09%
2022/04/18	10.3	103.03	3	104.50	102.00	7.3	4,632	0.16%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/12	23	107.78	1	110.00	107.00	22	4,665	0.47%
2022/04/11	52	113.99	5	115.30	113.00	47	4,572	1.03%
2022/04/07	7	115.36	1	119.50	114.50	6	4,569	0.13%
2022/04/06	24.1	116.75	0	0.00	117.50	24.1	4,541	0.53%
2022/04/01	0.1	116.50	1	116.50	116.50	-1	4,530	-0.02%
2022/03/31	0	0.00	2	116.50	116.00	-2	4,530	-0.04%
2022/03/30	3	118.00	3	117.50	117.50	0	4,582	0.00%
2022/03/29	3	117.00	0	0.00	117.50	3	4,686	0.06%
2022/03/28	15.1	115.33	12	114.58	116.00	3.1	4,814	0.06%
2022/03/25	8.1	118.36	0.3	118.50	118.00	7.8	4,995	0.16%
2022/03/24	0	0.00	7	116.07	116.00	-7	5,080	-0.14%
2022/03/23	6.3	114.42	5	114.70	115.50	1.3	5,195	0.03%
2022/03/22	0	0.00	13	111.96	114.50	-13	5,189	-0.25%
2022/03/21	7	108.93	0	0.00	108.50	7	5,144	0.14%
2022/03/18	9	109.22	6	109.17	108.50	3	5,182	0.06%
2022/03/17	2	107.00	6	107.25	107.50	-4	5,236	-0.08%
2022/03/16	1	106.00	1	108.00	104.50	0	5,235	0.00%
2022/03/15	18	106.25	0	0.00	106.00	18	5,194	0.35%
2022/03/11	10	107.50	0	0.00	108.50	10	5,224	0.19%
2022/03/10	2	111.00	8	110.81	110.00	-6	5,234	-0.11%
2022/03/09	1	104.50	0	0.00	107.00	1	5,237	0.02%
2022/03/08	9	106.06	0	0.00	103.50	9	5,279	0.17%
2022/03/07	5	110.60	22.1	109.51	109.50	-17.1	5,186	-0.33%
2022/03/04	10	116.90	6	116.00	115.00	4	5,094	0.08%
2022/03/03	8	117.00	1	117.50	117.50	7	5,115	0.14%
2022/03/02	0	0.00	16	113.63	116.00	-16	5,103	-0.31%
2022/03/01	2	113.50	4	113.50	115.00	-2	5,084	-0.04%
2022/02/25	19	115.63	0	0.00	115.00	19	5,061	0.38%
2022/02/24	15	118.07	49	117.12	113.00	-34	5,019	-0.68%
2022/02/23	11.1	115.67	13	116.19	117.50	-1.9	4,797	-0.04%
2022/02/22	6	112.83	13.2	111.59	112.00	-7.2	4,706	-0.15%
2022/02/21	21	111.36	14	108.82	113.00	7	4,609	0.15%
2022/02/18	3	105.83	1	105.00	108.00	2	4,520	0.04%
2022/02/17	16	106.81	0	0.00	107.00	16	4,518	0.35%
2022/02/16	2	103.00	0	0.00	103.00	2	4,484	0.04%
2022/02/15	0	0.00	2	102.00	102.00	-2	4,479	-0.04%
2022/02/14	0	0.00	1	99.40	100.00	-1	4,450	-0.02%
2022/02/11	5	100.50	1	100.50	100.50	4	4,436	0.09%
2022/02/10	1	100.00	1	100.50	101.00	0	4,433	0.00%
2022/02/07	5.1	97.23	2.5	97.28	98.80	2.6	4,483	0.06%
2022/01/25	2.2	94.68	0	0.00	93.80	2.2	4,598	0.05%
2022/01/24	1	95.30	0	0.00	95.90	1	4,658	0.02%
2022/01/21	2	96.70	4	96.80	96.10	-2	4,708	-0.04%
2022/01/19	0	0.00	1	100.50	99.20	-1	4,873	-0.02%
2022/01/17	2	100.00	0	0.00	102.00	2	5,044	0.04%
2022/01/14	11	101.36	4	101.08	100.00	7	5,128	0.14%
2022/01/12	1	101.50	0	0.00	101.50	1	5,128	0.02%
2022/01/11	3	102.17	1	101.50	102.50	2	5,114	0.04%
2022/01/07	1	100.00	0	0.00	98.90	1	5,042	0.02%
2022/01/06	3	101.00	2	101.00	100.50	1	5,016	0.02%
2022/01/04	0	0.00	15	97.08	98.10	-15	5,083	-0.30%
2022/01/03	0	0.00	1	97.70	97.40	-1	5,126	-0.02%
2021/12/30	1	97.30	6.3	97.57	97.50	-5.3	5,151	-0.10%
2021/12/29	7	97.11	1.3	97.48	97.20	5.7	5,228	0.11%
2021/12/28	3	96.10	0	0.00	96.20	3	5,276	0.06%
2021/12/27	1	96.60	0	0.00	96.10	1	5,496	0.02%
2021/12/24	0	0.00	5	96.40	96.30	-5	5,611	-0.09%
2021/12/22	11.4	94.63	0	0.00	94.10	11.4	5,572	0.20%
2021/12/21	1	96.40	4	96.90	96.30	-3	5,570	-0.05%
2021/12/20	4	93.93	0	0.00	94.20	4	5,722	0.07%
2021/12/17	1	92.20	0.6	92.40	93.40	0.4	5,685	0.01%
2021/12/14	2	93.75	0	0.00	92.50	2	6,310	0.03%
2021/12/13	1.1	95.00	18.5	94.67	93.50	-17.4	6,365	-0.27%
2021/12/09	0.1	98.00	0	0.00	97.00	0.1	6,649	0.00%
2021/12/08	3	98.80	3	98.00	97.70	0	6,843	0.00%
2021/12/07	3	97.77	2	97.20	98.60	1	6,889	0.01%
2021/12/06	6	95.88	3	96.50	96.50	3	6,922	0.04%
2021/12/03	5	97.64	2	97.00	97.10	3	6,968	0.04%
2021/12/02	0.1	98.00	0	0.00	97.10	0.1	6,977	0.00%
2021/12/01	1	98.00	1	100.00	100.00	0	7,010	0.00%
2021/11/30	0.1	101.00	0	0.00	100.00	0.1	7,034	0.00%
2021/11/29	1	99.70	0	0.00	99.10	1	7,095	0.01%
2021/11/26	2	100.50	1.3	102.12	100.50	0.7	7,131	0.01%
2021/11/25	3.1	103.50	3	102.50	103.00	0.1	7,181	0.00%
2021/11/24	3.1	104.15	0	0.00	103.50	3.1	7,201	0.04%
2021/11/23	2.5	104.55	0	0.00	104.00	2.5	7,182	0.04%
2021/11/22	2.5	106.30	1	105.50	106.50	1.5	7,119	0.02%
2021/11/19	0	0.00	9	108.00	107.50	-9	7,089	-0.13%
2021/11/18	8	111.25	17	109.97	110.50	-9	7,070	-0.13%
2021/11/17	1.2	109.33	1	108.50	110.00	0.2	7,049	0.00%
2021/11/16	2	108.50	0	0.00	109.00	2	7,030	0.03%
2021/11/15	18.4	109.50	1	110.50	110.50	17.4	7,020	0.25%
2021/11/11	3	102.50	7	102.50	104.00	-4	6,996	-0.06%
2021/11/09	1	103.50	2	103.25	103.50	-1	7,149	-0.01%
2021/11/08	22	103.95	1	103.00	102.50	21	7,157	0.29%
2021/11/05	5	101.20	10	101.05	102.00	-5	7,166	-0.07%
2021/11/04	6	106.42	6	104.92	104.50	0	7,128	0.00%
2021/11/03	3	105.50	14	105.57	106.00	-11	7,109	-0.15%
2021/11/02	0	0.00	105	104.19	104.00	-105	7,065	-1.49%	大賣/鉅額交易
2021/11/01	20	109.58	16	108.84	110.00	4	6,976	0.06%
2021/10/29	9	106.06	19	106.76	108.50	-10	6,886	-0.15%
2021/10/28	83	104.83	20	104.38	104.50	63	6,811	0.92%
2021/10/27	53	102.94	15	101.97	104.00	38	6,774	0.56%
2021/10/26	8.8	97.01	6	97.62	98.80	2.8	6,607	0.04%
2021/10/25	12	94.01	0	0.00	93.20	12	6,519	0.18%
2021/10/22	2.2	93.66	0	0.00	93.90	2.2	6,455	0.03%
2021/10/19	1	88.40	0	0.00	88.50	1	6,448	0.02%
2021/10/14	2	87.20	0	0.00	87.20	2	6,434	0.03%
2021/10/13	5	85.20	5	85.10	85.80	0	6,473	0.00%
2021/10/12	1	89.00	0	0.00	88.00	1	6,377	0.02%
2021/10/08	5	90.68	0	0.00	90.60	5	6,330	0.08%
2021/10/07	4	90.05	0	0.00	90.00	4	6,285	0.06%
2021/10/06	1	91.50	0	0.00	89.30	1	6,285	0.02%
2021/10/05	0.1	88.80	0	0.00	89.20	0.1	6,247	0.00%
2021/10/04	3.1	90.91	27	93.67	89.70	-23.9	6,383	-0.37%
2021/10/01	3.2	123.73	3	124.33	124.00	0.2	6,331	0.00%
2021/09/30	16	126.69	6	126.58	128.00	10	6,261	0.16%
2021/09/29	11	124.41	3	121.67	123.50	8	6,174	0.13%
2021/09/28	3	124.50	0	0.00	125.00	3	6,113	0.05%
2021/09/27	6.2	130.96	108	125.30	120.50	-101.8	5,939	-1.71%	大賣/鉅額交易
2021/09/24	1	132.00	1.1	133.87	132.00	-0.1	5,575	0.00%
2021/09/23	21.2	132.21	107	129.16	133.50	-85.8	5,454	-1.57%	大賣/
2021/09/22	149	138.90	8	135.19	131.50	141	5,182	2.72%	大買/鉅額交易
2021/09/17	15	139.77	59.2	141.75	146.00	-44.2	4,843	-0.91%
2021/09/16	2	136.75	0	0.00	138.00	2	4,705	0.04%
2021/09/15	8	137.88	54	137.72	138.00	-46	4,610	-1.00%
2021/09/14	9	132.17	20	134.15	135.50	-11	4,370	-0.25%
2021/09/13	5	131.10	14	129.96	129.50	-9	4,221	-0.21%
2021/09/10	21	128.24	12.5	128.70	129.50	8.5	4,038	0.21%
2021/09/09	16	124.41	0	0.00	125.00	16	3,986	0.40%
2021/09/08	3	122.00	3	128.00	121.50	0	3,926	0.00%
2021/09/07	6	124.17	3	124.17	125.50	3	3,840	0.08%
2021/09/06	14	123.50	33.1	121.47	121.50	-19.1	3,781	-0.51%
2021/09/03	1	117.50	0	0.00	117.00	1	3,655	0.03%
2021/09/02	5	112.80	2	117.00	116.00	3	3,598	0.08%
2021/09/01	16	113.94	16.1	115.20	117.00	-0.1	3,509	0.00%
2021/08/31	2	111.00	5	110.20	111.00	-3	3,391	-0.09%
2021/08/30	0	0.00	5	105.10	105.50	-5	3,298	-0.15%
2021/08/27	1	101.50	0	0.00	102.50	1	3,244	0.03%
2021/08/26	0	0.00	8	100.06	100.50	-8	3,221	-0.25%
2021/08/25	0	0.00	20	99.45	99.60	-20	3,237	-0.62%
2021/08/23	1	96.30	0	0.00	97.90	1	3,224	0.03%
2021/08/20	0	0.00	60	94.79	95.00	-60	3,223	-1.86%
2021/08/19	2.1	97.90	0	0.00	95.60	2.1	3,215	0.07%
2021/08/17	1.1	98.55	18	99.84	98.10	-16.9	3,157	-0.54%
2021/08/16	1.1	102.73	11.1	102.62	102.00	-10	3,112	-0.32%
2021/08/13	2	99.55	13	102.57	102.50	-11	3,082	-0.36%
2021/08/12	0	0.00	4	97.50	98.20	-4	2,985	-0.13%
2021/08/11	0	0.00	4	96.50	96.60	-4	3,004	-0.13%
2021/08/09	1	92.80	0	0.00	93.90	1	3,103	0.03%
2021/08/06	6	93.47	0	0.00	93.20	6	3,206	0.19%
2021/08/05	3	94.27	0	0.00	93.80	3	3,263	0.09%
2021/07/30	0	98.40	0	0.00	98.00	0	3,496	0.00%
2021/07/29	0	0.00	2	98.00	98.70	-2	3,513	-0.06%
2021/07/28	5	97.34	0	0.00	96.60	5	3,538	0.14%
2021/07/27	3.1	99.36	4	100.50	99.00	-0.9	3,565	-0.03%
2021/07/26	0	0.00	6	105.58	103.00	-6	3,548	-0.17%
2021/07/23	3	100.50	0	0.00	102.00	3	3,488	0.09%
2021/07/22	5	98.00	7	98.66	98.10	-2	3,418	-0.06%
2021/07/19	5	98.66	0	0.00	98.20	5	3,473	0.14%
2021/07/15	1	97.00	0	0.00	97.20	1	3,513	0.03%
2021/07/14	0	0.00	10	95.30	95.80	-10	3,539	-0.28%
2021/07/13	2	97.75	5	96.50	96.10	-3	3,629	-0.08%
2021/07/09	5	96.24	10	95.40	97.70	-5	3,592	-0.14%
2021/07/08	2	99.00	0.5	98.36	99.00	1.5	3,394	0.04%
2021/07/07	1	89.50	1	90.00	90.00	0	3,301	0.00%
2021/06/30	3	87.90	0	0.00	87.90	3	3,444	0.09%
2021/06/29	1	87.50	0	0.00	87.90	1	3,493	0.03%
2021/06/28	0	0.00	2	88.20	88.80	-2	3,503	-0.06%
2021/06/25	6	86.43	0	0.00	86.50	6	3,497	0.17%
2021/06/24	0	0.00	1	84.50	85.20	-1	3,737	-0.03%
2021/06/21	1	83.30	0	0.00	82.20	1	4,024	0.02%
2021/06/18	0.1	83.70	0	0.00	83.00	0.1	4,042	0.00%
2021/06/11	0	0.00	0.3	84.00	83.80	-0.3	4,265	-0.01%
2021/06/07	0	0.00	3	82.70	83.20	-3	4,463	-0.07%
2021/06/02	0	0.00	1	83.40	83.40	-1	4,595	-0.02%
2021/05/26	3	82.83	0	0.00	83.10	3	4,747	0.06%
2021/05/25	3	83.30	0	0.00	82.90	3	4,770	0.06%
2021/05/24	3	82.20	0	0.00	82.70	3	4,794	0.06%
2021/05/17	0	0.00	37	79.33	78.20	-37	4,939	-0.75%
2021/05/14	1	82.90	2	82.60	82.90	-1	4,847	-0.02%
2021/05/11	20.2	87.72	0	88.60	86.50	20.2	4,518	0.45%
2021/05/10	0	0.00	14.1	88.11	88.80	-14.1	4,399	-0.32%
2021/05/06	0	0.00	2	85.80	84.80	-2	4,320	-0.05%
2021/05/05	0	0.00	3	84.70	84.90	-3	4,280	-0.07%
2021/05/04	0	0.00	16	82.88	83.20	-16	4,211	-0.38%
2021/05/03	14	86.25	0	85.90	85.50	14	4,142	0.34%
2021/04/28	0	0.00	5	86.20	86.20	-5	4,075	-0.12%
2021/04/27	0	0.00	20	86.65	86.80	-20	4,072	-0.49%
2021/04/26	0	0.00	0	85.70	86.80	0	4,042	0.00%
2021/04/23	22	83.54	0	0.00	83.90	22	3,948	0.56%
2021/04/22	0	0.00	10	85.55	82.80	-10	3,936	-0.25%
2021/04/16	0	0.00	1	80.30	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	1	80.20	80.20	-1	3,689	-0.03%
2021/04/14	0	79.00	0	0.00	79.10	0	3,657	0.00%
2021/04/09	0	78.40	0	0.00	78.60	0	3,580	0.00%
2021/04/08	0.1	79.00	0	0.00	79.00	0.1	3,552	0.00%
2021/04/06	22.1	79.43	3	79.00	79.20	19.1	3,404	0.56%
2021/04/01	0.1	79.50	11	78.80	79.10	-10.9	3,361	-0.32%
2021/03/29	2	77.75	0	0.00	78.70	2	3,233	0.06%
2021/03/26	0	0.00	30	80.36	80.30	-30	2,985	-1.01%
2021/03/25	2	78.65	30	79.20	80.10	-28	2,951	-0.95%
2021/03/24	7	80.91	5	79.70	80.10	2	2,915	0.07%
2021/03/23	6	82.75	0	0.00	83.40	6	2,719	0.22%
2021/03/22	0	0.00	1.6	81.40	82.50	-1.6	2,676	-0.06%
2021/03/19	1	80.60	0	0.00	80.10	1	2,645	0.04%
2021/03/18	0	82.10	0.6	82.10	82.50	-0.6	2,508	-0.02%
2021/03/17	0	0.00	1	82.50	83.10	-1	2,457	-0.04%
2021/03/15	0	0.00	1	80.20	80.20	-1	2,389	-0.04%
2021/03/10	0	0.00	1	78.30	78.00	-1	2,283	-0.04%
2021/03/09	0	0.00	30	77.80	78.50	-30	2,267	-1.32%
2021/03/08	0	0.00	3	77.10	77.30	-3	2,218	-0.14%
2021/03/04	0	0.00	11	76.00	76.00	-11	2,206	-0.50%
2021/03/03	0	0.00	2	74.70	75.50	-2	2,149	-0.09%
2021/03/02	1	75.30	2	76.05	75.30	-1	2,122	-0.05%
2021/02/26	2	74.70	2	75.50	74.90	0	2,072	0.00%
2021/02/24	0	0.00	1	74.30	73.80	-1	2,009	-0.05%
2021/02/23	0.3	74.10	2	73.80	74.10	-1.7	1,964	-0.09%
2021/02/22	0.3	73.40	0	0.00	73.40	0.3	1,876	0.01%
2021/02/18	0	0.00	1	71.10	72.30	-1	1,823	-0.05%
2021/02/17	0	0.00	1	70.00	69.90	-1	1,790	-0.06%
2021/02/02	10	68.60	0	0.00	68.70	10	1,852	0.54%
2021/01/29	10	68.50	0	0.00	68.20	10	1,847	0.54%
2021/01/21	0	0.00	8.1	68.75	68.30	-8.1	1,816	-0.44%
2021/01/20	3	68.60	0	0.00	68.20	3	1,831	0.16%
2021/01/19	10	68.90	10	68.80	69.50	0	1,837	0.00%
2021/01/18	2	68.80	0	0.00	68.70	2	1,830	0.11%
2021/01/14	10	70.00	0	0.00	70.00	10	1,820	0.55%
2021/01/12	9	69.83	2	69.80	69.30	7	1,791	0.39%
2021/01/06	5	69.98	0	0.00	69.80	5	1,713	0.29%
2021/01/05	0	0.00	1	69.70	71.00	-1	1,698	-0.06%
2021/01/04	1	69.50	0	0.00	69.40	1	1,655	0.06%
2020/12/21	1	69.40	0	0.00	69.20	1	1,579	0.06%
2020/12/15	1	68.00	0.1	68.20	68.20	0.9	1,533	0.06%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/10	1	68.90	0	0.00	69.10	1	1,500	0.07%
2020/12/09	21	69.50	0	0.00	69.30	21	1,487	1.41%
2020/12/08	12	70.01	0	0.00	69.90	12	1,466	0.82%
2020/12/07	19	70.15	0	0.00	70.40	19	1,441	1.32%
2020/12/03	15	69.90	1	70.10	70.50	14	1,393	1.00%
2020/11/27	1	69.20	0	0.00	69.10	1	1,328	0.08%
2020/11/23	1	69.00	0.2	69.10	69.00	0.8	1,513	0.05%
2020/11/18	1	69.20	0	0.00	69.30	1	1,553	0.06%
2020/11/11	1	68.00	0	0.00	68.00	1	1,509	0.07%
2020/11/10	0	0.00	1	67.50	67.30	-1	1,546	-0.06%
2020/10/26	0	66.20	0	0.00	66.20	0	1,604	0.00%
2020/10/19	0	0.00	2	65.70	65.40	-2	1,702	-0.12%
2020/10/15	0	0.00	10	65.50	65.40	-10	1,735	-0.58%
2020/10/12	1	64.90	0	0.00	64.70	1	1,923	0.05%
2020/10/06	2	65.20	0	0.00	65.10	2	2,192	0.09%
2020/09/24	0.1	64.80	0	0.00	64.50	0.1	2,396	0.00%
2020/09/23	1	65.40	0	0.00	65.30	1	2,427	0.04%
2020/09/18	1.3	66.73	0	0.00	66.50	1.3	2,510	0.05%
2020/09/17	2	66.40	0	0.00	66.40	2	2,538	0.08%
2020/09/16	2	66.55	2	66.40	66.40	0	2,562	0.00%
2020/09/15	3.4	66.69	0	0.00	66.60	3.4	2,587	0.13%
2020/08/31	2	69.70	2	69.50	69.60	0	2,939	0.00%
2020/08/28	2	68.60	4	69.20	68.90	-2	2,921	-0.07%
2020/08/27	1	67.50	0	0.00	67.50	1	2,920	0.03%
2020/08/25	0	0.00	10	66.80	66.50	-10	2,979	-0.34%
2020/08/21	5	64.80	0	0.00	64.70	5	3,630	0.14%
2020/08/18	2	65.50	1	65.60	65.50	1	3,597	0.03%
2020/08/14	4	64.93	3	65.47	65.50	1	3,624	0.03%
2020/08/13	2	66.90	0	67.20	67.20	2	3,576	0.06%
2020/08/12	4	66.95	1	66.90	67.00	3	3,596	0.08%
2020/08/11	1	65.90	0	0.00	66.40	1	3,598	0.03%
2020/07/31	3	64.70	1	64.70	64.20	2	3,735	0.05%
2020/07/27	13	63.36	2	63.90	64.00	11	3,752	0.29%
2020/07/23	3	65.40	0	0.00	65.00	3	3,733	0.08%
2020/07/17	1	66.00	1	65.40	65.30	0	3,679	0.00%
2020/07/15	3	71.40	0	0.00	71.40	3	3,554	0.08%
2020/07/14	0	0.00	6	71.40	71.30	-6	3,480	-0.17%
2020/07/13	0	0.00	13	71.95	71.80	-13	3,426	-0.38%
2020/07/07	0	0.00	3	71.90	72.00	-3	3,292	-0.09%
2020/07/06	1	71.80	10	71.90	72.00	-9	3,271	-0.28%
2020/07/02	0	0.00	1	72.20	72.40	-1	3,233	-0.03%
2020/07/01	2	71.75	1	71.90	71.70	1	3,203	0.03%
2020/06/30	0	0.00	3	70.30	70.80	-3	3,182	-0.09%
2020/06/24	2	69.20	0	0.00	69.10	2	3,187	0.06%
2020/06/12	9	68.14	3	68.50	69.00	6	3,255	0.18%
2020/06/11	21	69.72	14	69.63	68.80	7	3,240	0.22%
2020/06/10	20	70.18	1	70.40	70.60	19	3,222	0.59%
2020/06/09	5	69.66	1	70.00	69.20	4	3,234	0.12%
2020/06/08	2	69.45	1	69.50	69.80	1	3,237	0.03%
2020/06/05	23	68.46	0	0.00	68.30	23	3,195	0.72%
2020/06/04	6	68.13	0	0.00	68.00	6	3,169	0.19%
2020/06/03	20	68.44	0	0.00	68.40	20	3,176	0.63%
2020/06/02	2	67.30	0	0.00	67.40	2	3,102	0.06%
2020/06/01	14	66.62	1	67.00	66.90	13	3,078	0.42%
2020/05/29	6	67.40	0	0.00	65.30	6	2,978	0.20%
2020/05/28	0	0.00	10	69.30	68.00	-10	2,349	-0.43%
2020/05/22	5	67.18	0	0.00	67.10	5	2,294	0.22%
2020/05/18	29	67.70	0	0.00	68.00	29	2,226	1.30%
2020/05/14	5	66.20	0	0.00	66.10	5	2,153	0.23%
2020/05/11	30	67.80	0	0.00	67.50	30	2,082	1.44%
2020/05/08	5	67.50	0	0.00	67.80	5	2,051	0.24%
2020/05/05	20	67.25	0	0.00	67.10	20	2,056	0.97%
2020/05/04	6	67.00	0	0.00	67.00	6	2,060	0.29%
2020/04/30	5	68.70	0	0.00	68.50	5	2,043	0.24%
2020/04/29	2	67.60	0	0.00	67.40	2	2,033	0.10%
2020/04/27	0	0.00	0.2	66.80	66.80	-0.2	2,069	-0.01%
2020/04/17	1	67.70	0	0.00	66.40	1	2,012	0.05%
2020/04/13	3	67.80	0	0.00	67.50	3	1,914	0.16%
2020/04/07	5	68.10	0	0.00	67.90	5	1,905	0.26%
2020/03/30	0	0.00	5	67.80	68.20	-5	1,771	-0.28%
2020/03/24	0	0.00	1	65.20	65.80	-1	1,801	-0.06%
2020/03/23	0	0.00	5	63.92	63.10	-5	1,785	-0.28%
2020/03/19	0	0.00	48	60.67	61.20	-48	1,767	-2.72%
2020/03/18	0	0.00	1	66.10	64.40	-1	1,699	-0.06%
2020/03/13	0	0.00	50	62.60	66.10	-50	1,603	-3.12%
2020/03/12	2	67.20	0	0.00	66.10	2	1,541	0.13%
2020/02/27	3	68.27	0	0.00	67.60	3	1,491	0.20%
2020/02/26	3	67.70	0	0.00	67.90	3	1,486	0.20%
2020/02/21	10	68.70	0	0.00	68.20	10	1,515	0.66%
2020/02/19	19	68.66	0	0.00	69.30	19	1,548	1.23%
2020/02/18	10	67.80	0	0.00	68.20	10	1,577	0.63%
2020/02/17	10	68.00	0	0.00	67.90	10	1,753	0.57%
2020/02/14	10	67.90	0	0.00	67.90	10	1,775	0.56%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/05	8	67.20	0	0.00	67.40	8	1,822	0.44%
2020/02/04	1	67.20	0	0.00	67.10	1	1,805	0.06%
2020/01/10	1	71.90	2	72.00	72.10	-1	1,896	-0.05%
2020/01/09	10	71.50	0	0.00	71.70	10	1,963	0.51%
2020/01/08	4	71.40	0	0.00	71.30	4	1,985	0.20%
2020/01/06	10	72.05	4	72.08	72.00	6	1,999	0.30%
2020/01/03	3	73.47	0	0.00	72.70	3	1,997	0.15%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/30	0	0.00	6	74.07	73.70	-6	2,025	-0.30%
2019/12/26	1	73.70	0	0.00	73.50	1	2,022	0.05%
2019/12/24	11	72.61	0	0.00	72.70	11	2,032	0.54%
2019/12/23	2	72.60	0	0.00	72.60	2	2,036	0.10%
2019/12/19	9	73.17	0	0.00	73.30	9	1,986	0.45%
2019/12/18	3	73.87	0	0.00	73.60	3	1,986	0.15%
2019/12/17	13	74.04	1	74.10	74.20	12	2,013	0.60%
2019/12/13	12	73.33	1	73.20	73.40	11	2,019	0.54%
2019/12/11	1	73.90	0	0.00	73.80	1	2,005	0.05%
2019/12/06	2	74.30	0	0.00	74.20	2	1,990	0.10%
2019/12/05	1	74.40	0	0.00	74.40	1	1,981	0.05%
2019/12/04	3	74.30	0	0.00	74.30	3	1,988	0.15%
2019/12/03	4	75.20	0	0.00	75.10	4	1,971	0.20%
2019/12/02	3	75.00	7	75.90	75.30	-4	1,967	-0.20%
2019/11/29	7	76.10	0	0.00	75.70	7	1,962	0.36%
2019/11/28	9	77.46	0	0.00	77.00	9	1,952	0.46%
2019/11/27	0	0.00	4	76.70	76.90	-4	1,964	-0.20%
2019/11/26	1	76.20	0	0.00	76.20	1	1,970	0.05%
2019/11/25	6	75.42	0	0.00	76.00	6	1,946	0.31%
2019/11/22	12	76.35	1	76.20	76.00	11	1,977	0.56%
2019/11/21	7	76.87	0	0.00	76.80	7	1,983	0.35%
2019/11/20	20	77.00	0	0.00	77.30	20	1,984	1.01%
2019/11/19	0	0.00	2	77.35	77.30	-2	2,020	-0.10%
2019/11/18	13	76.83	1	76.70	76.90	12	2,006	0.60%
2019/11/15	17	77.19	0	0.00	77.20	17	2,017	0.84%
2019/11/14	10	76.89	0.2	77.00	77.00	9.8	2,000	0.49%
2019/11/11	0	0.00	2	74.70	74.50	-2	1,996	-0.10%
2019/11/07	0	0.00	6	75.75	75.20	-6	2,000	-0.30%
2019/11/06	1	74.30	0	0.00	74.30	1	1,981	0.05%
2019/10/25	0	0.00	2	74.20	73.40	-2	1,981	-0.10%
2019/10/15	5	70.10	0	0.00	70.40	5	1,768	0.28%
2019/09/27	5	66.90	0	0.00	66.90	5	1,855	0.27%
2019/09/24	1	68.00	0	0.00	68.10	1	1,866	0.05%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	69.70	1	69.60	69.50	0	1,862	0.00%
2019/09/18	1	70.80	0	0.00	70.70	1	1,943	0.05%
2019/09/09	0	0.00	1	70.30	70.00	-1	2,202	-0.05%
2019/08/30	0	0.00	3	70.70	69.70	-3	2,226	-0.13%
2019/08/28	1	70.70	0	0.00	69.80	1	2,198	0.05%
2019/08/27	1	70.60	0	0.00	70.80	1	2,196	0.05%
2019/08/23	0	0.00	2	70.30	70.80	-2	2,132	-0.09%
2019/08/22	0.8	70.60	0	0.00	70.80	0.8	2,125	0.04%
2019/08/19	2	68.60	0	0.00	68.20	2	2,115	0.09%
2019/08/16	0	0.00	0.2	68.90	68.80	-0.2	2,095	-0.01%
2019/08/15	1	69.00	0	0.00	69.10	1	2,065	0.05%
2019/08/14	0	0.00	6	67.50	67.20	-6	1,977	-0.30%
2019/08/02	5	64.90	0	0.00	64.90	5	1,912	0.26%
2019/08/01	0	0.00	3	66.40	66.00	-3	1,912	-0.16%
2019/07/12	2	68.70	0	0.00	68.70	2	1,927	0.10%
2019/07/08	4	69.30	0	0.00	69.10	4	1,950	0.21%
2019/07/04	2	75.50	1	75.20	76.00	1	1,898	0.05%
2019/07/03	3	74.80	0	0.00	74.60	3	1,864	0.16%
2019/07/02	1	74.80	0	0.00	74.80	1	1,871	0.05%
2019/07/01	1	76.10	0	0.00	75.20	1	1,864	0.05%
2019/06/28	5	75.90	0	0.00	75.50	5	1,854	0.27%
2019/06/21	1	76.00	0	0.00	76.50	1	1,653	0.06%
2019/06/12	1	71.70	7	71.80	71.60	-6	1,407	-0.43%
2019/06/10	2	69.30	0	0.00	69.40	2	1,366	0.15%
2019/06/03	1	69.10	0	0.00	69.00	1	1,318	0.08%
2019/05/23	1	69.00	0	0.00	68.70	1	1,223	0.08%
2019/05/13	2	69.50	0	0.00	69.50	2	1,138	0.18%
2019/05/06	5	72.80	1	73.20	72.80	4	1,105	0.36%
2019/03/28	0	0.00	2	77.70	77.70	-2	874	-0.23%
2019/03/27	0	0.00	3	79.80	79.30	-3	873	-0.34%
2019/03/19	0	0.00	10	82.31	82.50	-10	896	-1.12%
2019/03/18	0	0.00	6	82.33	82.20	-6	908	-0.66%
2019/03/14	4	80.80	0	0.00	81.00	4	945	0.42%
2019/03/08	0	0.00	1	80.90	80.70	-1	1,046	-0.10%
2019/03/06	1	81.60	3	82.00	81.90	-2	1,135	-0.18%
2019/02/22	0	0.00	4	82.55	82.50	-4	1,115	-0.36%
2019/02/20	2	83.10	2	83.20	83.10	0	1,120	0.00%
2019/02/14	0	0.00	1	82.00	81.70	-1	1,173	-0.09%
2019/02/12	1	81.70	0	0.00	81.60	1	1,171	0.09%
2019/01/28	6	82.60	6	82.00	81.60	0	1,197	0.00%
2019/01/04	0.6	77.80	0	0.00	77.80	0.6	1,769	0.03%
2019/01/03	0	0.00	1	77.80	77.60	-1	1,790	-0.06%
2019/01/02	0	0.00	4	78.20	77.70	-4	1,836	-0.22%
2018/12/28	0	0.00	4	78.70	78.60	-4	1,885	-0.21%
2018/12/26	2	78.35	0	0.00	77.80	2	1,971	0.10%
2018/12/04	0	0.00	2.4	88.56	88.50	-2.4	2,471	-0.10%
2018/11/30	10	86.40	3	85.50	91.00	7	2,497	0.28%
2018/11/29	0	0.00	6	84.80	85.00	-6	2,495	-0.24%
2018/11/28	6	83.30	6	83.80	84.20	0	2,504	0.00%
2018/11/20	10	83.80	0	0.00	83.50	10	2,814	0.36%
2018/11/15	18	82.52	3	82.90	82.70	15	3,043	0.49%
2018/11/14	7	82.20	0	0.00	81.80	7	3,027	0.23%
2018/11/06	0	0.00	2	76.50	76.50	-2	3,214	-0.06%
2018/11/05	0	0.00	11	78.80	77.80	-11	3,252	-0.34%
2018/11/01	0	0.00	1	77.10	77.10	-1	3,374	-0.03%
2018/10/31	0	0.00	28	75.19	77.50	-28	3,501	-0.80%
2018/10/30	6	73.90	1.6	74.09	75.60	4.4	3,524	0.12%
2018/10/29	5	76.10	5	77.20	76.10	0	3,537	0.00%
2018/10/11	2	54.20	0	0.00	54.00	2	3,437	0.06%
2018/10/09	0	0.00	10	59.50	59.10	-10	3,391	-0.29%
2018/10/02	0	0.00	6	61.42	61.70	-6	3,372	-0.18%
2018/10/01	0	0.00	3	61.30	61.40	-3	3,371	-0.09%
2018/09/28	1	60.70	0	0.00	60.70	1	3,413	0.03%
2018/09/27	0	0.00	4	59.90	60.00	-4	3,393	-0.12%
2018/09/26	1	59.50	1	59.90	59.90	0	3,360	0.00%
2018/09/12	1	57.30	0	0.00	57.80	1	3,438	0.03%
2018/09/10	2	57.60	0	0.00	55.90	2	3,460	0.06%
2018/09/06	5	59.50	0	0.00	59.30	5	3,475	0.14%
2018/09/03	1	61.70	0	0.00	61.60	1	3,551	0.03%
2018/08/31	0	0.00	1	62.60	63.00	-1	3,564	-0.03%
2018/08/30	1	62.80	0	0.00	62.80	1	3,573	0.03%
2018/08/27	0	0.00	2	61.80	61.50	-2	3,655	-0.05%
2018/08/16	10	62.84	8	63.09	62.90	2	3,766	0.05%
2018/08/15	5	61.90	5.1	62.79	62.50	-0.1	3,706	0.00%
2018/08/14	1	59.40	0	0.00	59.40	1	3,595	0.03%
2018/08/08	0	0.00	2	61.40	61.80	-2	3,881	-0.05%
2018/08/02	0	0.00	3	59.47	58.70	-3	3,914	-0.08%
2018/07/31	1	58.40	0	0.00	58.60	1	3,883	0.03%
2018/07/27	11	61.82	17	62.05	62.00	-6	3,790	-0.16%
2018/07/26	5	61.90	0	0.00	62.00	5	3,688	0.14%
2018/07/25	13	62.67	10	62.60	62.60	3	3,689	0.08%
2018/07/18	0	0.00	32	63.21	63.00	-32	3,718	-0.86%
2018/07/16	0	0.00	12	62.68	62.60	-12	3,682	-0.33%
2018/07/12	0	0.00	38	61.92	62.50	-38	3,748	-1.01%
2018/07/06	0	0.00	1	59.00	59.90	-1	3,900	-0.03%
2018/07/05	0	0.00	5	60.00	59.60	-5	3,902	-0.13%
2018/06/27	2	60.70	0	0.00	60.70	2	4,216	0.05%
2018/06/25	1	62.80	0	0.00	62.60	1	4,338	0.02%
2018/06/21	1	62.90	1	62.80	62.90	0	4,794	0.00%
2018/06/20	0	0.00	1	62.90	62.40	-1	4,985	-0.02%
2018/06/15	0	0.00	2	61.95	63.20	-2	5,142	-0.04%
2018/06/14	2	62.20	0	0.00	62.20	2	5,170	0.04%
2018/06/12	1	63.80	2	62.55	62.70	-1	5,278	-0.02%
2018/06/11	1	64.50	0	0.00	64.50	1	5,338	0.02%
2018/06/07	0	0.00	3	64.40	64.60	-3	5,425	-0.06%
2018/06/05	1	64.70	0	0.00	64.40	1	5,501	0.02%
2018/06/04	3	64.10	3	63.60	64.40	0	5,602	0.00%
2018/05/31	4	62.03	7	61.64	61.30	-3	5,903	-0.05%
2018/05/29	0	0.00	1	62.60	62.70	-1	6,012	-0.02%
2018/05/28	0	0.00	4	62.35	62.70	-4	6,088	-0.07%
2018/05/25	3	62.43	1	62.70	62.70	2	6,103	0.03%
2018/05/24	2	61.20	0	0.00	61.40	2	6,106	0.03%
2018/05/23	2	61.30	6	61.53	61.20	-4	6,142	-0.07%
2018/05/21	8	60.76	8	60.73	62.00	0	6,146	0.00%
2018/05/18	0	0.00	1	59.60	59.60	-1	6,028	-0.02%
2018/05/16	9	60.19	12	60.08	60.00	-3	6,008	-0.05%
2018/05/14	1	58.80	15	59.33	59.00	-14	6,001	-0.23%
2018/05/11	2	57.90	2	58.05	58.20	0	5,942	0.00%
2018/05/10	0	0.00	1	58.00	57.90	-1	5,939	-0.02%
2018/05/03	2	57.70	0	0.00	57.60	2	5,916	0.03%
2018/04/30	1	57.30	0	0.00	57.70	1	5,881	0.02%
2018/04/24	1	58.10	0	0.00	58.20	1	5,892	0.02%
2018/04/23	1	58.00	10	58.20	58.10	-9	5,918	-0.15%
2018/04/19	0	0.00	2	58.80	58.50	-2	5,981	-0.03%
2018/04/18	0	0.00	1	57.40	58.10	-1	5,973	-0.02%
2018/04/17	2	58.20	0	0.00	56.80	2	6,013	0.03%
2018/04/16	0	0.00	5	58.90	58.80	-5	5,966	-0.08%
2018/04/13	1	58.50	0	0.00	58.60	1	5,943	0.02%
2018/04/11	0	0.00	2	58.40	58.10	-2	5,899	-0.03%
2018/04/10	0	0.00	11	58.58	58.50	-11	5,854	-0.19%
2018/04/09	10	57.40	4	57.60	58.50	6	5,787	0.10%
2018/04/03	1	56.70	0	0.00	56.70	1	5,628	0.02%
2018/04/02	3	56.70	1	56.70	56.30	2	5,594	0.04%
2018/03/31	0	0.00	2	56.80	56.40	-2	5,597	-0.04%
2018/03/30	1	55.70	11	56.15	56.40	-10	5,566	-0.18%
2018/03/29	7	57.19	0	0.00	56.30	7	5,495	0.13%
2018/03/27	30	58.66	15	59.63	57.00	15	5,392	0.28%
2018/03/26	14	58.22	0	0.00	58.00	14	4,942	0.28%
2018/03/23	5	57.96	14	57.87	58.90	-9	4,854	-0.19%
2018/03/22	2	58.35	10	58.84	57.50	-8	4,639	-0.17%
2018/03/21	7	59.49	2	59.60	59.10	5	4,534	0.11%
2018/03/20	0	0.00	11	57.80	58.10	-11	4,400	-0.25%
2018/03/19	2	57.40	0	0.00	58.00	2	4,319	0.05%
2018/03/16	8	57.56	17	56.68	57.00	-9	4,292	-0.21%
2018/03/15	5	56.70	7	57.21	57.40	-2	4,157	-0.05%
2018/03/13	2	55.40	0	0.00	55.50	2	3,960	0.05%
2018/03/12	14	55.19	0	0.00	55.40	14	3,927	0.36%
2018/03/09	6	54.38	5	54.20	54.20	1	3,880	0.03%
2018/03/08	0	0.00	30	54.70	54.70	-30	3,864	-0.78%
2018/03/07	50	53.07	24	54.57	55.30	26	3,723	0.70%
2018/03/06	3	52.37	2	52.60	52.30	1	3,379	0.03%
2018/03/05	35	52.13	35	52.13	51.90	0	3,440	0.00%
2018/03/02	7	51.56	4	51.40	51.40	3	3,274	0.09%
2018/02/27	4	52.25	0	0.00	51.30	4	3,205	0.12%
2018/02/26	12	51.67	16	51.46	52.00	-4	3,204	-0.12%
2018/02/23	14	51.43	40	50.90	50.70	-26	3,190	-0.81%
2018/02/22	20	49.69	0	0.00	50.80	20	3,327	0.60%
2018/02/21	10	49.23	0	0.00	49.30	10	3,556	0.28%
2018/02/12	1	47.50	0	0.00	47.60	1	4,078	0.02%
2018/02/09	0	0.00	1	47.10	47.65	-1	4,123	-0.02%
2018/02/08	0	0.00	1	48.50	48.40	-1	4,130	-0.02%
2018/01/22	1	52.30	0	0.00	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	15	53.00	53.00	-15	5,075	-0.30%
2018/01/17	1	52.70	0	0.00	53.10	1	5,056	0.02%
2018/01/16	5	53.58	0	0.00	53.40	5	5,001	0.10%
2018/01/15	2	52.50	0	0.00	52.50	2	4,965	0.04%
2018/01/12	1	52.10	0	0.00	52.10	1	4,958	0.02%
2018/01/11	2	53.00	3	52.57	52.00	-1	4,944	-0.02%
2018/01/10	0	0.00	2	51.50	51.50	-2	4,850	-0.04%
2018/01/08	2	51.80	1	51.60	51.70	1	4,842	0.02%
2018/01/05	18	51.40	1	51.70	51.80	17	4,806	0.35%
2018/01/04	0	0.00	0.2	50.60	50.60	-0.2	4,759	0.00%