潤泰全 (2915)-凱基-台南券商分點個股進出

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

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	0	79.60	12	80.81	81.90	-12	4,064	-0.30%
2024/11/21	2	78.60	4	80.30	79.60	-2	3,926	-0.05%
2024/11/20	13	79.46	0	0.00	79.00	13	3,791	0.34%
2024/11/19	0.2	79.60	14	79.63	80.00	-13.8	3,662	-0.38%
2024/11/18	5	78.90	25	79.14	78.90	-20	3,478	-0.58%
2024/11/15	0	76.70	0	0.00	76.90	0	3,355	0.00%
2024/11/14	10	76.44	10	77.80	76.20	0	3,387	0.00%
2024/11/13	7	78.11	9	77.88	78.00	-2	3,389	-0.06%
2024/11/12	2	79.40	0	0.00	80.00	2	3,431	0.06%
2024/11/11	0	77.80	3	79.50	80.00	-3	3,375	-0.09%
2024/11/08	0	77.80	4	78.00	77.60	-4	3,359	-0.12%
2024/11/07	0	77.90	0	0.00	77.50	0	3,391	0.00%
2024/11/06	2	77.70	0	0.00	77.40	2	3,411	0.06%
2024/11/05	0	78.20	0	0.00	78.30	0	3,450	0.00%
2024/11/04	1	77.80	0	0.00	78.30	1	3,547	0.03%
2024/11/01	0	76.20	5	77.00	78.40	-5	3,722	-0.13%
2024/10/30	0	77.20	2	76.70	76.30	-2	3,775	-0.05%
2024/10/29	0	76.60	1	76.80	77.20	-1	3,826	-0.03%
2024/10/28	0	76.40	8	76.98	77.20	-8	3,846	-0.21%
2024/10/25	0	76.00	1	76.00	76.50	-1	3,883	-0.03%
2024/10/24	1	75.60	2	75.80	75.90	-1	3,943	-0.03%
2024/10/23	0	74.80	0	0.00	74.90	0	4,074	0.00%
2024/10/22	2	74.50	1	74.50	74.60	1	4,168	0.02%
2024/10/21	1	75.30	0	0.00	74.70	1	4,276	0.02%
2024/10/18	40	75.40	0	0.00	75.50	40	4,416	0.91%
2024/10/17	0	75.40	0	0.00	75.70	0	4,530	0.00%
2024/10/16	10	74.10	0	0.00	74.20	10	4,694	0.21%
2024/10/15	0	74.42	0	0.00	75.30	0	4,831	0.00%
2024/10/14	9	74.33	0	0.00	74.80	9	4,966	0.18%
2024/10/11	4	75.23	2	75.00	75.10	2	5,288	0.04%
2024/10/09	16.1	75.43	0	75.90	75.50	16	5,474	0.29%
2024/10/08	3	76.30	1	76.60	77.00	2	5,480	0.04%
2024/10/07	0	76.80	0	0.00	77.40	0	5,488	0.00%
2024/10/04	8	77.19	0	0.00	76.50	8	5,502	0.15%
2024/10/01	0	78.10	0	0.00	78.10	0	5,493	0.00%
2024/09/30	3	78.30	0	0.00	78.00	3	5,556	0.05%
2024/09/27	6	78.10	0	0.00	78.30	6	5,751	0.10%
2024/09/26	0	0.00	0.1	77.30	77.10	-0.1	5,910	0.00%
2024/09/25	0	78.30	1	77.60	77.50	-1	5,923	-0.02%
2024/09/24	0	77.50	0	0.00	77.60	0	5,912	0.00%
2024/09/23	3	77.34	0	0.00	77.30	3	5,901	0.05%
2024/09/20	9.1	78.09	1	78.30	78.20	8.1	5,859	0.14%
2024/09/19	3	81.20	5	81.32	81.50	-2	5,728	-0.03%
2024/09/18	1	79.10	6	79.93	80.30	-5	5,651	-0.09%
2024/09/16	1	78.20	0	0.00	78.70	1	5,603	0.02%
2024/09/13	0	78.00	0	0.00	79.00	0	5,596	0.00%
2024/09/12	1	77.10	0	0.00	77.50	1	5,634	0.02%
2024/09/11	0	78.20	0	0.00	77.50	0	5,660	0.00%
2024/09/10	1.2	76.70	1	77.20	77.30	0.2	5,685	0.00%
2024/09/09	1	78.30	1	78.70	79.00	0	5,711	0.00%
2024/09/06	0	78.90	1	79.70	79.70	-1	5,709	-0.02%
2024/09/05	0	79.00	5	78.50	79.20	-5	5,809	-0.09%
2024/09/04	0	77.60	1	77.40	77.80	-1	5,882	-0.02%
2024/09/03	0	80.00	0	0.00	79.60	0	5,977	0.00%
2024/09/02	2	80.40	1	80.20	80.60	1	6,045	0.02%
2024/08/30	1	81.59	3	81.67	81.30	-2	6,048	-0.03%
2024/08/29	1.3	79.63	1	79.80	79.90	0.3	6,020	0.01%
2024/08/28	0	80.50	0	0.00	80.60	0	6,039	0.00%
2024/08/27	0	80.00	0	0.00	80.60	0	6,071	0.00%
2024/08/26	20.1	80.20	1	80.30	80.00	19.1	6,098	0.31%
2024/08/23	1	78.50	0	0.00	78.70	1	6,101	0.02%
2024/08/22	8.2	77.61	0	0.00	78.70	8.2	6,165	0.13%
2024/08/21	7	78.63	10	78.00	78.10	-3	6,205	-0.05%
2024/08/20	1	78.30	0	0.00	78.60	1	6,243	0.02%
2024/08/19	2	80.00	1	78.60	78.50	1	6,387	0.02%
2024/08/16	2	79.70	0.3	79.90	80.00	1.7	6,427	0.03%
2024/08/15	0	80.50	122	80.00	79.00	-122	6,477	-1.88%	大賣/鉅額交易
2024/08/14	8	80.40	6.2	79.71	80.50	1.8	6,586	0.03%
2024/08/13	11	77.35	0	0.00	77.80	11	6,677	0.16%
2024/08/12	121	77.16	3	76.77	77.20	118	6,912	1.71%	大買/鉅額交易
2024/08/09	2	74.90	2	76.00	75.20	0	7,357	0.00%
2024/08/08	1	73.59	1	73.50	73.60	0	7,720	0.00%
2024/08/07	1	73.99	1	73.80	73.20	0	8,143	0.00%
2024/08/06	9.1	72.40	2	70.60	72.10	7.1	8,170	0.09%
2024/08/05	9.1	72.57	4	73.48	70.80	5.1	8,109	0.06%
2024/08/02	2	79.51	6	78.92	78.40	-4	7,988	-0.05%
2024/08/01	12	80.78	13	81.32	81.90	-1	7,923	-0.01%
2024/07/31	2	79.90	2	80.15	80.30	0	7,936	0.00%
2024/07/30	1	77.11	9	78.40	80.00	-8	7,993	-0.10%
2024/07/29	3	79.33	1	79.50	78.40	2	8,236	0.02%
2024/07/26	6	80.03	1.2	80.42	80.60	4.8	8,190	0.06%
2024/07/23	13	79.32	5	78.96	79.80	8	8,087	0.10%
2024/07/22	5	77.10	31	77.59	77.60	-26	8,008	-0.32%
2024/07/19	5.2	78.92	20	79.05	78.80	-14.8	7,906	-0.19%
2024/07/18	8	81.70	5	81.50	81.40	3	7,775	0.04%
2024/07/17	2	82.20	13.1	81.96	82.00	-11.1	7,637	-0.15%
2024/07/16	19	80.84	12	81.58	81.00	7	7,489	0.09%
2024/07/15	9	79.71	4	79.58	79.00	5	7,333	0.07%
2024/07/12	41	80.16	50	79.17	80.00	-9	7,193	-0.13%
2024/07/11	6	75.45	69	75.76	75.30	-63	6,865	-0.92%
2024/07/10	2	71.95	3	71.73	72.60	-1	6,701	-0.01%
2024/07/09	1	71.00	0	0.00	70.60	1	6,650	0.02%
2024/07/08	0.1	71.13	0	0.00	71.00	0.1	6,611	0.00%
2024/07/05	6	70.83	0	0.00	70.90	6	6,607	0.09%
2024/07/04	0	72.13	1.5	71.63	71.20	-1.5	6,594	-0.02%
2024/07/03	0.5	73.08	2	73.35	72.00	-1.5	6,528	-0.02%
2024/07/02	1	71.60	10	70.58	71.90	-9	6,310	-0.14%
2024/07/01	1	69.69	2	69.15	69.50	-1	6,131	-0.02%
2024/06/28	0	68.20	0	0.00	68.20	0	6,077	0.00%
2024/06/27	0	67.90	0	0.00	67.90	0	6,056	0.00%
2024/06/26	1	68.60	0	0.00	68.40	1	6,030	0.02%
2024/06/25	11	68.73	2	67.80	68.80	9	6,020	0.15%
2024/06/24	0	68.20	0	0.00	67.80	0	5,996	0.00%
2024/06/21	1	68.20	5	68.50	68.10	-4	6,000	-0.07%
2024/06/20	0	68.10	0	0.00	68.30	0	5,950	0.00%
2024/06/19	0	67.80	1	68.30	67.80	-1	5,945	-0.02%
2024/06/18	0	68.40	0	0.00	68.60	0	5,882	0.00%
2024/06/17	3	67.67	0	0.00	67.50	3	5,862	0.05%
2024/06/14	0	68.20	0	0.00	68.30	0	5,879	0.00%
2024/06/13	10	69.00	0	0.00	68.30	10	5,818	0.17%
2024/06/12	11	67.65	0	0.00	68.30	11	5,870	0.19%
2024/06/11	14	70.06	45	69.89	69.50	-31	5,843	-0.53%
2024/06/07	32	71.36	22	72.00	71.90	10	5,753	0.17%
2024/06/06	0	69.80	35	69.21	70.00	-35	5,620	-0.62%
2024/06/05	1	68.40	16	69.20	68.70	-15	5,586	-0.27%
2024/06/04	0	68.80	3	68.57	68.80	-3	5,577	-0.05%
2024/06/03	2	68.00	1	68.80	68.80	1	5,561	0.02%
2024/05/31	0	68.00	0	0.00	68.30	0	5,542	0.00%
2024/05/30	0	67.40	0	0.00	67.00	0	5,501	0.00%
2024/05/29	2	68.00	0	0.00	67.90	2	5,484	0.04%
2024/05/28	13	67.90	1	68.70	68.80	12	5,425	0.22%
2024/05/27	25	67.12	26	67.12	67.00	-1	5,376	-0.02%
2024/05/24	1	66.80	3	66.40	66.90	-2	5,334	-0.04%
2024/05/23	7	65.87	1	66.30	65.70	6	5,260	0.11%
2024/05/22	1	67.90	2	67.90	67.90	-1	5,098	-0.02%
2024/05/21	6	67.93	0	0.00	67.80	6	5,034	0.12%
2024/05/20	14	69.19	9	69.17	68.70	5	4,930	0.10%
2024/05/17	5	71.36	2	70.55	70.70	3	4,760	0.06%
2024/05/16	6	73.30	2	73.50	72.10	4	4,542	0.09%
2024/05/15	5	73.50	17	72.58	73.20	-12	4,294	-0.28%
2024/05/14	27	68.67	37	68.09	68.20	-10	3,836	-0.26%
2024/05/13	16	64.83	31	68.36	69.60	-15	3,435	-0.44%
2024/05/10	10	63.10	0	0.00	63.30	10	2,980	0.34%
2024/05/09	3	62.07	0	0.00	61.90	3	2,902	0.10%
2024/05/08	0	62.50	5	62.40	62.60	-5	2,873	-0.17%
2024/05/07	1	62.61	0	0.00	63.00	1	2,812	0.04%
2024/05/06	4	63.62	11	63.63	63.70	-7	2,761	-0.25%
2024/05/03	20	63.40	16	63.14	62.60	4	2,682	0.15%
2024/05/02	5	63.76	4	63.30	63.60	1	2,583	0.04%
2024/04/30	2	60.60	0	0.00	60.20	2	2,289	0.09%
2024/04/29	5.1	60.96	12	60.78	61.10	-6.9	2,258	-0.31%
2024/04/26	1	60.20	0	0.00	60.10	1	2,223	0.05%
2024/04/25	0	60.00	6	60.00	59.90	-6	2,209	-0.27%
2024/04/24	0	59.60	0	0.00	59.60	0	2,201	0.00%
2024/04/23	0	59.80	0	0.00	59.80	0	2,228	0.00%
2024/04/22	0	60.10	0	0.00	60.00	0	2,260	0.00%
2024/04/19	4.1	59.03	4	59.73	59.60	0.1	2,216	0.00%
2024/04/18	1	58.81	1	59.80	60.00	0	2,202	0.00%
2024/04/17	3	58.27	0	0.00	58.60	3	2,198	0.14%
2024/04/16	1	58.50	8	58.78	58.40	-7	2,188	-0.32%
2024/04/15	0	59.70	2	59.80	59.70	-2	2,155	-0.09%
2024/04/12	1	59.50	1	59.80	59.30	0	2,166	0.00%
2024/04/11	1	59.70	4	59.82	59.80	-3	2,169	-0.14%
2024/04/10	5	60.00	12	60.10	60.30	-7	2,168	-0.32%
2024/04/09	0	59.90	0	0.00	59.90	0	2,194	0.00%
2024/04/08	0	59.30	6	59.22	59.30	-6	2,262	-0.26%
2024/04/03	0.1	59.67	1	59.60	59.60	-0.9	2,297	-0.04%
2024/04/02	0.1	60.17	1	60.10	59.90	-0.9	2,339	-0.04%
2024/04/01	0	60.10	1	60.20	60.30	-1	2,359	-0.04%
2024/03/29	1.1	59.60	0	0.00	59.40	1.1	2,356	0.04%
2024/03/28	5	59.70	0	0.00	59.60	5	2,361	0.21%
2024/03/27	2	59.54	0	0.00	59.40	2	2,371	0.09%
2024/03/26	5	59.30	0	0.00	59.00	5	2,383	0.21%
2024/03/25	1	59.10	0	0.00	59.30	1	2,395	0.04%
2024/03/22	2	58.80	0	0.00	59.00	2	2,438	0.08%
2024/03/21	3	58.54	0	0.00	58.80	3	2,460	0.12%
2024/03/20	2	57.70	31	58.20	57.80	-29	2,629	-1.10%
2024/03/19	3	58.47	13	58.30	58.20	-10	2,641	-0.38%
2024/03/18	0.4	59.10	6	59.80	59.10	-5.6	2,600	-0.22%
2024/03/15	2	58.80	16	59.76	59.20	-14	2,652	-0.53%
2024/03/14	9.2	59.38	0	0.00	59.60	9.2	2,577	0.36%
2024/03/13	0.1	61.05	0	0.00	61.20	0.1	2,512	0.00%
2024/03/12	12	61.05	0	0.00	61.20	12	2,524	0.48%
2024/03/11	0.1	60.90	5	60.70	60.80	-4.9	2,537	-0.19%
2024/03/08	1.1	59.49	1	59.50	59.30	0.1	2,500	0.00%
2024/03/07	0.1	59.50	5	59.60	59.50	-4.9	2,525	-0.20%
2024/03/06	10.2	60.00	1	59.90	60.00	9.2	2,523	0.36%
2024/03/05	10.1	59.50	0	0.00	59.50	10.1	2,560	0.39%
2024/03/04	1.1	59.30	0	0.00	59.10	1.1	2,569	0.04%
2024/03/01	5.1	59.40	0	0.00	59.50	5.1	2,552	0.20%
2024/02/29	2.1	59.10	0	59.10	59.20	2.1	2,556	0.08%
2024/02/27	3.1	59.74	0	0.00	59.50	3.1	2,533	0.12%
2024/02/26	1	60.30	0	0.00	60.20	1	2,514	0.04%
2024/02/23	3.1	60.24	0	0.00	60.20	3.1	2,534	0.12%
2024/02/22	1.1	60.63	1	61.10	60.50	0.1	2,556	0.00%
2024/02/21	0	60.70	0	0.00	60.70	0	2,629	0.00%
2024/02/20	1.1	60.61	4	60.88	60.70	-2.9	2,651	-0.11%
2024/02/19	0	61.00	0	0.00	61.10	0	2,695	0.00%
2024/02/16	0.1	60.47	0	0.00	60.40	0.1	2,858	0.00%
2024/02/15	0.1	60.07	0.2	60.30	60.20	-0.1	3,005	0.00%
2024/02/05	5	60.20	0	0.00	60.40	5	2,996	0.17%
2024/02/02	1.1	60.61	0	0.00	60.50	1.1	2,989	0.04%
2024/02/01	0	60.90	1	60.90	60.90	-1	2,985	-0.03%
2024/01/31	2	60.20	0	0.00	60.10	2	2,982	0.07%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/29	0.1	61.38	1	61.40	61.30	-0.9	2,963	-0.03%
2024/01/26	0	61.00	2	60.80	61.10	-2	2,962	-0.07%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	10	60.90	0	0.00	60.50	10	2,979	0.34%
2024/01/23	1	60.10	0	0.00	60.20	1	2,989	0.03%
2024/01/22	0	60.30	0	0.00	60.10	0	2,978	0.00%
2024/01/19	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/18	0	60.30	0	0.00	60.30	0	2,970	0.00%
2024/01/17	2.1	60.37	0	0.00	60.10	2.1	2,954	0.07%
2024/01/16	2	61.35	0	0.00	61.10	2	2,902	0.07%
2024/01/15	0	62.30	0	0.00	62.20	0	2,852	0.00%
2024/01/12	1	62.30	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1.1	62.61	0	0.00	62.60	1.1	2,883	0.04%
2024/01/10	0	62.90	0	0.00	62.90	0	2,970	0.00%
2024/01/09	0	63.00	4	63.00	63.00	-4	2,973	-0.13%
2024/01/08	0.1	63.59	0	0.00	63.20	0.1	2,961	0.00%
2024/01/05	0	63.70	0	0.00	63.70	0	2,938	0.00%
2024/01/04	2.1	63.81	2	63.80	63.80	0.1	2,930	0.00%
2024/01/03	0	64.70	5	65.00	64.50	-5	2,926	-0.17%
2024/01/02	1	65.00	7	64.94	64.90	-6	2,881	-0.21%
2023/12/29	0	64.20	5	64.30	64.30	-5	2,801	-0.18%
2023/12/28	0	63.90	1	63.80	64.10	-1	2,782	-0.04%
2023/12/27	0.5	63.80	20	63.80	63.50	-19.5	2,750	-0.71%
2023/12/26	0.1	63.20	0	0.00	63.40	0.1	2,721	0.00%
2023/12/25	0	62.70	0	0.00	62.80	0	2,719	0.00%
2023/12/22	20	62.70	0	0.00	62.60	20	2,713	0.74%
2023/12/21	0	62.70	1	62.70	62.50	-1	2,701	-0.04%
2023/12/20	1	62.80	0	0.00	62.60	1	2,688	0.04%
2023/12/19	53.1	62.58	0	0.00	62.60	53.1	2,667	1.99%
2023/12/18	2.1	63.41	0	0.00	63.60	2.1	2,641	0.08%
2023/12/15	0	63.00	35	63.45	63.10	-35	2,638	-1.33%
2023/12/14	2.1	63.19	0	0.00	62.70	2.1	2,470	0.09%
2023/12/13	0	62.00	0	0.00	62.00	0	2,421	0.00%
2023/12/12	6.1	62.18	8	62.28	62.40	-1.9	2,424	-0.08%
2023/12/11	0	63.50	0	0.00	63.50	0	2,352	0.00%
2023/12/08	1	63.10	2	63.10	63.10	-1	2,347	-0.04%
2023/12/07	1.1	63.72	0	0.00	63.70	1.1	2,338	0.05%
2023/12/06	5	64.50	2.3	64.84	64.50	2.7	2,304	0.12%
2023/12/05	0.1	63.63	2	63.70	63.70	-1.9	2,257	-0.09%
2023/12/04	0	63.90	4	63.80	63.90	-4	2,232	-0.18%
2023/12/01	50	62.90	1	63.00	62.70	49	2,201	2.23%
2023/11/30	1	62.01	7.1	62.10	63.00	-6.1	2,181	-0.28%
2023/11/29	0	61.50	0	0.00	61.50	0	2,132	0.00%
2023/11/28	3	61.53	0	0.00	61.50	3	2,111	0.14%
2023/11/27	0	61.10	0	0.00	61.10	0	2,104	0.00%
2023/11/24	26.1	61.79	0	0.00	61.40	26.1	2,108	1.24%
2023/11/23	0	61.90	0	0.00	61.90	0	2,147	0.00%
2023/11/22	1	61.30	0	0.00	61.30	1	2,142	0.05%
2023/11/21	9.2	61.70	1	61.70	61.60	8.2	2,133	0.38%
2023/11/20	7.2	61.70	1	61.80	61.50	6.2	2,102	0.30%
2023/11/17	4	63.43	0	0.00	63.30	4	2,026	0.20%
2023/11/16	14	63.83	1	63.90	64.00	13	2,018	0.64%
2023/11/15	5	63.70	20.6	64.59	64.80	-15.6	2,009	-0.78%
2023/11/14	2	61.90	8	61.85	62.30	-6	1,838	-0.33%
2023/11/13	0	58.60	5	58.90	58.90	-5	1,712	-0.29%
2023/11/10	1	58.50	0	0.00	58.60	1	1,729	0.06%
2023/11/09	0	58.60	0	0.00	58.60	0	1,737	0.00%
2023/11/08	0	58.80	0	0.00	58.80	0	1,791	0.00%
2023/11/07	0	58.30	2	58.30	58.30	-2	1,820	-0.11%
2023/11/06	9	58.88	0	0.00	58.70	9	1,851	0.49%
2023/11/03	0	58.50	0	0.00	58.70	0	1,908	0.00%
2023/11/02	0	57.80	0	0.00	57.90	0	1,920	0.00%
2023/11/01	5.1	56.61	0	0.00	56.60	5.1	1,920	0.27%
2023/10/31	2	57.00	0	0.00	57.20	2	1,919	0.10%
2023/10/30	0	57.20	0	0.00	57.20	0	1,939	0.00%
2023/10/27	0	57.40	0	0.00	57.10	0	1,961	0.00%
2023/10/26	2	57.10	0	0.00	57.10	2	1,973	0.10%
2023/10/25	0	58.00	0	0.00	58.00	0	1,973	0.00%
2023/10/24	4	58.20	0	0.00	58.20	4	1,988	0.20%
2023/10/23	0	57.30	0	0.00	57.30	0	2,001	0.00%
2023/10/20	0.1	57.70	0	0.00	57.70	0.1	2,020	0.00%
2023/10/19	0	58.10	0.1	58.80	58.00	-0.1	2,050	0.00%
2023/10/18	0	59.00	0	0.00	59.00	0	2,054	0.00%
2023/10/17	0.1	59.29	0	0.00	58.90	0.1	2,007	0.01%
2023/10/16	0	59.40	1	59.50	59.40	-1	2,058	-0.05%
2023/10/13	0	59.60	0	0.00	59.30	0	2,087	0.00%
2023/10/12	0	59.20	1.2	59.20	59.20	-1.2	2,085	-0.06%
2023/10/11	0	58.60	0	0.00	58.50	0	2,092	0.00%
2023/10/06	0	58.90	0.8	59.20	59.00	-0.8	2,076	-0.04%
2023/10/05	0	58.80	0	0.00	58.70	0	2,089	0.00%
2023/10/04	0.1	58.20	0	0.00	58.20	0.1	2,112	0.00%
2023/10/03	0	59.20	0	0.00	59.20	0	2,109	0.00%
2023/10/02	0	58.80	1	58.61	58.60	-1	2,114	-0.05%
2023/09/28	0	58.80	0	0.00	58.80	0	2,136	0.00%
2023/09/27	0.1	58.71	0	0.00	58.40	0.1	2,160	0.00%
2023/09/26	0	58.90	0	0.00	58.80	0	2,205	0.00%
2023/09/25	1	59.40	0	0.00	59.30	1	2,214	0.05%
2023/09/22	1.1	58.94	0	0.00	59.50	1.1	2,207	0.05%
2023/09/21	0.1	59.98	1	60.00	59.70	-0.9	2,215	-0.04%
2023/09/20	0	60.20	0	0.00	60.50	0	2,219	0.00%
2023/09/19	4	60.10	0	0.00	60.80	4	2,185	0.18%
2023/09/18	2	60.10	1	60.20	60.30	1	2,180	0.05%
2023/09/15	0.2	60.50	0	0.00	60.00	0.2	2,205	0.01%
2023/09/14	3	60.40	0	0.00	60.50	3	2,187	0.14%
2023/09/12	1	60.70	1	60.90	60.70	0	2,250	0.00%
2023/09/07	0.1	60.80	2	60.60	60.80	-2	2,293	-0.09%
2023/09/06	0	0.00	4	60.80	61.20	-4	2,312	-0.17%
2023/09/05	0.1	62.10	0	0.00	61.90	0.1	2,318	0.00%
2023/09/01	8	62.10	0	0.00	61.90	8	2,375	0.34%
2023/08/31	0.1	62.00	0.1	62.20	62.30	0	2,414	0.00%
2023/08/29	0.1	62.00	1	62.00	62.30	-1	2,537	-0.04%
2023/08/23	1.1	59.51	0	0.00	59.50	1.1	2,478	0.04%
2023/08/18	1	59.10	2	58.80	58.90	-1	2,458	-0.04%
2023/08/17	1.1	58.43	0	0.00	59.60	1.1	2,466	0.04%
2023/08/16	1.1	59.86	1	59.80	60.20	0.1	2,440	0.00%
2023/08/14	7	61.07	0	0.00	60.80	7	2,437	0.29%
2023/08/10	17.2	59.87	0	0.00	60.10	17.2	2,394	0.72%
2023/08/09	2.1	61.71	0	0.00	61.80	2.1	2,443	0.09%
2023/08/08	2	61.90	0	0.00	62.20	2	2,391	0.08%
2023/08/02	0	0.00	0.1	62.40	62.50	-0.1	2,421	0.00%
2023/08/01	0.1	62.70	0	0.00	62.70	0.1	2,406	0.00%
2023/07/31	0.6	62.02	1	62.00	62.00	-0.5	2,392	-0.02%
2023/07/28	0.1	61.70	0	0.00	61.70	0.1	2,397	0.00%
2023/07/27	0.1	61.80	0.1	62.10	62.10	-0.1	2,392	0.00%
2023/07/26	0.1	62.00	0	0.00	61.20	0.1	2,387	0.00%
2023/07/25	1.1	60.83	1	60.80	61.00	0.1	2,387	0.00%
2023/07/24	5.1	60.62	0	0.00	61.30	5.1	2,419	0.21%
2023/07/21	1.1	61.36	0	0.00	61.70	1.1	2,424	0.04%
2023/07/20	0.1	62.20	12	60.98	62.50	-12	2,483	-0.48%
2023/07/19	3.1	60.29	0	0.00	60.80	3.1	2,503	0.12%
2023/07/18	0.1	61.90	0	0.00	62.20	0.1	2,509	0.00%
2023/07/17	1.1	61.01	0	0.00	61.40	1.1	2,506	0.04%
2023/07/14	0.1	61.20	3	61.30	61.40	-3	2,522	-0.12%
2023/07/13	0.6	61.11	0	0.00	60.90	0.6	2,540	0.02%
2023/07/12	0.1	61.60	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	0.1	61.90	0	0.00	61.80	0.1	2,548	0.00%
2023/07/10	0.1	61.00	0	0.00	61.50	0.1	2,568	0.00%
2023/07/07	2	59.70	0	0.00	60.60	2	2,588	0.08%
2023/07/06	1.1	61.42	1	60.70	60.60	0.1	2,596	0.00%
2023/07/05	1.3	63.18	1	62.20	61.90	0.3	2,579	0.01%
2023/07/04	1.1	62.16	4	61.95	62.50	-2.9	2,562	-0.11%
2023/07/03	0.1	61.00	0	0.00	61.00	0.1	2,547	0.00%
2023/06/28	0.1	60.00	0	0.00	60.80	0.1	2,579	0.00%
2023/06/27	0	0.00	1	59.50	59.50	-1	2,582	-0.04%
2023/06/26	2.1	59.40	1	59.50	59.10	1.1	2,604	0.04%
2023/06/21	1	58.80	0	0.00	58.70	1	2,638	0.04%
2023/06/16	0	60.60	0	0.00	59.60	0	2,694	0.00%
2023/06/15	0	0.00	6.2	60.78	60.70	-6.2	2,738	-0.23%
2023/06/14	0	0.00	1	60.30	60.50	-1	2,795	-0.04%
2023/06/13	1	60.80	1	61.10	60.70	0	2,879	0.00%
2023/06/09	1.2	61.13	2	61.20	61.10	-0.8	3,130	-0.03%
2023/06/08	2	60.70	2	61.30	61.10	0	3,131	0.00%
2023/06/07	1.1	60.61	3	61.20	61.40	-1.9	3,131	-0.06%
2023/06/06	4	60.38	0	0.00	60.90	4	3,097	0.13%
2023/06/05	1	60.30	22	60.14	60.50	-21	3,067	-0.68%
2023/06/02	1	57.30	4	57.58	57.30	-3	2,955	-0.10%
2023/06/01	2	56.75	1	57.00	57.00	1	2,946	0.03%
2023/05/29	1	56.40	2	56.40	56.40	-1	3,006	-0.03%
2023/05/26	6	56.02	8	56.11	55.90	-2	3,012	-0.07%
2023/05/25	2	56.50	1	56.90	56.50	1	2,995	0.03%
2023/05/23	0	0.00	1	57.10	57.10	-1	3,000	-0.03%
2023/05/22	1	56.60	3	56.70	57.00	-2	2,997	-0.07%
2023/05/19	3	56.43	1	56.40	56.10	2	2,997	0.07%
2023/05/18	9	56.41	5	56.48	56.10	4	3,012	0.13%
2023/05/17	1	55.10	3	55.63	55.50	-2	3,013	-0.07%
2023/05/16	4	55.60	4	55.55	55.50	0	3,013	0.00%
2023/05/15	12	54.47	3	54.87	54.70	9	3,008	0.30%
2023/05/12	2	56.45	0	0.00	56.50	2	2,950	0.07%
2023/05/11	5	56.96	4	56.90	56.70	1	2,945	0.03%
2023/05/10	0	0.00	1	58.10	57.80	-1	2,920	-0.03%
2023/05/09	3	58.07	4	58.60	57.90	-1	2,925	-0.03%
2023/05/08	1	58.70	3	58.60	58.50	-2	2,929	-0.07%
2023/05/04	2	58.05	3	58.03	58.40	-1	2,950	-0.03%
2023/05/03	0.3	57.70	2	57.90	57.70	-1.7	2,957	-0.06%
2023/05/02	2	57.40	2	57.75	57.50	0	3,014	0.00%
2023/04/28	1	58.00	0	0.00	57.80	1	3,084	0.03%
2023/04/27	0	0.00	6	57.37	58.00	-6	3,080	-0.19%
2023/04/26	3.4	56.94	2	57.15	57.60	1.4	3,038	0.05%
2023/04/25	3	57.93	12	58.38	57.50	-9	2,990	-0.30%
2023/04/24	0	0.00	2	57.75	58.20	-2	2,914	-0.07%
2023/04/21	3	56.30	0	0.00	56.00	3	2,856	0.11%
2023/04/20	0	0.00	5	56.60	56.40	-5	2,802	-0.18%
2023/04/19	1	56.90	1	56.80	56.70	0	2,804	0.00%
2023/04/18	2	57.50	1	57.70	57.20	1	2,794	0.04%
2023/04/17	10	58.10	0	0.00	58.00	10	2,807	0.36%
2023/04/14	6.2	58.02	0	0.00	58.00	6.2	2,819	0.22%
2023/04/13	7	58.20	0	0.00	58.10	7	2,815	0.25%
2023/04/12	6	57.80	1	58.40	58.40	5	2,803	0.18%
2023/04/11	6	57.45	2	57.65	57.40	4	2,790	0.14%
2023/04/10	3.8	56.97	0	0.00	56.90	3.8	2,807	0.14%
2023/04/06	2	56.45	3	56.57	56.30	-1	2,862	-0.03%
2023/03/31	1	56.60	0	0.00	56.50	1	2,882	0.03%
2023/03/30	1.5	56.90	0	0.00	56.80	1.5	3,082	0.05%
2023/03/29	0	0.00	1	57.00	57.10	-1	3,300	-0.03%
2023/03/28	2	56.75	0	0.00	56.40	2	3,582	0.06%
2023/03/27	3	56.77	2	56.70	56.80	1	3,853	0.03%
2023/03/24	2.1	57.11	1	57.90	57.00	1.1	4,147	0.03%
2023/03/23	1	57.00	1	57.20	57.00	0	4,176	0.00%
2023/03/22	0	57.30	0	0.00	57.00	0	4,223	0.00%
2023/03/21	4.1	57.11	0	0.00	56.80	4.1	4,286	0.10%
2023/03/20	9	56.01	0	0.00	55.60	9	4,364	0.21%
2023/03/17	1	57.81	0	0.00	57.90	1	4,349	0.02%
2023/03/16	5	58.28	0	0.00	58.30	5	4,469	0.11%
2023/03/15	9.1	58.74	2	58.80	58.50	7.1	4,473	0.16%
2023/03/14	0	65.10	0	0.00	64.60	0	4,278	0.00%
2023/03/13	1	64.70	1	65.50	65.50	0	4,489	0.00%
2023/03/09	0	0.00	1	66.90	66.80	-1	4,610	-0.02%
2023/03/08	10	67.10	0	0.00	67.20	10	4,630	0.22%
2023/03/07	5	66.90	0	0.00	67.10	5	4,640	0.11%
2023/03/06	0	0.00	0.2	66.50	66.70	-0.2	4,661	0.00%
2023/03/03	3	66.03	0	0.00	66.00	3	4,712	0.06%
2023/03/01	1	66.60	0	0.00	66.40	1	4,886	0.02%
2023/02/24	1.2	67.37	0	0.00	67.60	1.2	4,899	0.02%
2023/02/23	1	67.30	1.6	67.23	67.20	-0.6	4,913	-0.01%
2023/02/22	1	67.30	0	0.00	67.20	1	4,960	0.02%
2023/02/21	1	67.60	0	0.00	67.70	1	5,012	0.02%
2023/02/20	1	67.50	2	68.10	68.10	-1	5,120	-0.02%
2023/02/16	0	0.00	1	68.00	68.00	-1	5,406	-0.02%
2023/02/15	2	67.40	0	0.00	67.40	2	5,452	0.04%
2023/02/14	1	66.40	1	67.20	67.20	0	5,461	0.00%
2023/02/13	1	65.50	1	66.20	66.10	0	5,500	0.00%
2023/02/10	2.1	66.02	0	0.00	65.60	2.1	5,553	0.04%
2023/02/08	0.1	66.80	0	0.00	66.60	0.1	5,621	0.00%
2023/02/06	1	66.70	5	67.20	66.40	-4	5,757	-0.07%
2023/02/03	0	0.00	1	67.40	67.50	-1	5,774	-0.02%
2023/02/02	0	0.00	1	67.80	67.90	-1	5,809	-0.02%
2023/02/01	1	67.40	6	67.30	67.40	-5	5,872	-0.09%
2023/01/31	1	66.60	5	66.30	66.90	-4	5,928	-0.07%
2023/01/30	0	0.00	1	64.20	65.10	-1	5,901	-0.02%
2023/01/17	1	63.90	2	63.70	63.70	-1	5,863	-0.02%
2023/01/11	1	63.80	0	0.00	64.00	1	6,288	0.02%
2023/01/10	0	0.00	5	63.90	64.00	-5	6,318	-0.08%
2023/01/09	5	64.10	1	64.30	64.00	4	6,329	0.06%
2023/01/05	6.2	64.40	5	64.40	63.30	1.2	6,551	0.02%
2023/01/04	0	0.00	1	64.70	64.20	-1	6,812	-0.01%
2023/01/03	2	65.00	0	0.00	65.10	2	6,868	0.03%
2022/12/29	5	66.10	0	0.00	65.90	5	6,996	0.07%
2022/12/28	2	67.80	2	67.90	66.90	0	7,119	0.00%
2022/12/27	0	0.00	5	68.00	67.90	-5	7,294	-0.07%
2022/12/23	1	65.70	0	0.00	66.70	1	7,274	0.01%
2022/12/22	1	65.40	0	0.00	66.60	1	7,234	0.01%
2022/12/21	22	64.35	0	0.00	64.90	22	7,035	0.31%
2022/12/20	15.2	65.62	9	65.02	64.10	6.2	6,836	0.09%
2022/12/19	3	67.47	0	0.00	67.00	3	6,653	0.05%
2022/12/16	0	0.00	2	70.45	68.70	-2	6,402	-0.03%
2022/12/15	0	69.50	1	68.50	69.10	-1	6,149	-0.02%
2022/12/14	2	68.50	6	68.57	69.30	-4	6,138	-0.07%
2022/12/13	0	0.00	16	67.16	66.90	-16	6,097	-0.26%
2022/12/12	5.2	67.06	0	0.00	66.50	5.2	6,108	0.09%
2022/12/09	1	68.60	10	69.40	68.90	-9	6,048	-0.15%
2022/12/08	43.2	69.28	1	69.60	69.10	42.2	5,996	0.70%
2022/12/07	0	0.00	35	70.83	71.30	-35	5,828	-0.60%
2022/12/06	0	70.80	5	70.88	70.00	-5	5,757	-0.09%
2022/12/05	50	71.04	32	69.39	70.40	18	5,702	0.32%
2022/12/02	0	0.00	4	66.73	67.20	-4	5,566	-0.07%
2022/11/30	21	65.99	1.1	66.01	66.30	19.9	5,543	0.36%
2022/11/29	1	65.70	1.7	66.09	66.10	-0.7	5,555	-0.01%
2022/11/28	3.1	65.42	2	65.80	66.10	1.1	5,623	0.02%
2022/11/25	46	66.79	5	66.76	66.00	41	5,670	0.72%
2022/11/24	3	66.90	35	66.60	66.80	-32	5,627	-0.57%
2022/11/23	28	64.87	27	64.80	65.00	1	5,536	0.02%
2022/11/22	25	63.22	2	64.70	64.00	23	5,479	0.42%
2022/11/21	2	64.35	0	0.00	64.10	2	5,480	0.04%
2022/11/18	1	64.00	0	0.00	64.00	1	5,485	0.02%
2022/11/17	2.1	64.10	1	64.30	63.90	1.1	5,456	0.02%
2022/11/16	14	65.97	1	66.60	65.20	13	5,409	0.24%
2022/11/15	13	66.35	8	66.79	67.10	5	5,317	0.09%
2022/11/14	7	64.52	3	65.23	65.00	4	5,222	0.08%
2022/11/11	0	0.00	1	62.70	62.70	-1	5,066	-0.02%
2022/11/10	1	61.00	0	0.00	61.10	1	5,028	0.02%
2022/11/09	2	61.15	0.1	61.90	61.50	2	5,132	0.04%
2022/11/08	5	60.98	4	60.30	61.20	1	5,205	0.02%
2022/11/07	1	59.30	0	0.00	59.30	1	5,240	0.02%
2022/11/03	1	58.50	1.1	59.16	59.20	-0.1	5,334	0.00%
2022/11/02	0.1	56.80	0.1	56.40	58.60	0	5,400	0.00%
2022/11/01	2	55.80	0	0.00	56.70	2	5,495	0.04%
2022/10/31	0.1	55.10	1	55.30	55.20	-0.9	5,540	-0.02%
2022/10/28	1	55.30	4	55.73	55.80	-3	5,610	-0.05%
2022/10/27	0	0.00	4	54.60	54.80	-4	5,593	-0.07%
2022/10/25	0	52.50	1	52.60	52.60	-1	6,121	-0.02%
2022/10/24	0	0.00	2	53.60	52.90	-2	6,126	-0.03%
2022/10/21	1	53.80	1	54.40	53.70	0	6,112	0.00%
2022/10/20	1	53.60	24	52.57	53.40	-23	6,148	-0.37%
2022/10/19	1	52.30	3	52.30	52.30	-2	6,231	-0.03%
2022/10/18	0	0.00	4	51.28	51.40	-4	6,302	-0.06%
2022/10/17	0	0.00	4	50.58	50.90	-4	6,854	-0.06%
2022/10/14	1	51.50	7	51.40	51.00	-6	6,956	-0.09%
2022/10/13	25	50.30	1	50.00	50.90	24	7,122	0.34%
2022/10/12	0	0.00	27	53.18	53.60	-27	6,937	-0.39%
2022/10/11	2	50.23	3	50.43	50.10	-1	6,663	-0.02%
2022/10/07	1	51.20	6	51.03	51.00	-5	6,601	-0.08%
2022/10/06	2.7	50.26	4	50.40	50.60	-1.3	6,516	-0.02%
2022/10/05	1.3	50.16	8	50.23	50.00	-6.7	6,463	-0.10%
2022/10/04	8.2	49.55	18	49.66	49.65	-9.9	6,343	-0.16%
2022/10/03	3.7	50.79	1	50.40	50.30	2.7	6,162	0.04%
2022/09/30	1.6	49.93	2	50.70	51.10	-0.4	6,152	-0.01%
2022/09/29	0.1	51.00	4	50.88	51.10	-4	6,160	-0.06%
2022/09/28	3.1	51.00	0	0.00	50.50	3.1	6,156	0.05%
2022/09/27	0	0.00	2	51.75	52.60	-2	6,155	-0.03%
2022/09/26	0.6	51.00	2.2	51.35	51.40	-1.6	6,133	-0.03%
2022/09/23	2.4	52.10	2	52.20	52.10	0.4	6,099	0.01%
2022/09/22	2	52.04	5	52.18	52.40	-3.1	6,093	-0.05%
2022/09/21	25.3	52.89	0	0.00	52.60	25.3	6,041	0.42%
2022/09/20	0.1	52.40	2	52.50	52.50	-1.9	5,984	-0.03%
2022/09/19	3.2	52.17	0	0.00	52.60	3.2	5,970	0.05%
2022/09/16	7.1	52.82	0	0.00	53.30	7.1	5,887	0.12%
2022/09/15	2.3	53.83	0	0.00	53.70	2.3	5,850	0.04%
2022/09/14	5.2	54.00	0	0.00	54.10	5.2	5,847	0.09%
2022/09/13	1	55.01	10	55.08	55.10	-9	5,849	-0.15%
2022/09/12	3	54.93	0	0.00	55.10	3	5,862	0.05%
2022/09/08	4	54.13	0.3	55.40	54.90	3.7	5,858	0.06%
2022/09/07	2.2	55.30	0	0.00	55.20	2.2	5,795	0.04%
2022/09/06	2.1	58.00	0	0.00	57.90	2.1	5,722	0.04%
2022/09/05	0	59.70	0	0.00	59.40	0	5,698	0.00%
2022/09/02	3.2	60.19	3	60.17	60.10	0.2	5,705	0.00%
2022/09/01	4.1	62.01	5	62.20	62.50	-0.9	5,643	-0.02%
2022/08/31	0	0.00	4	65.60	65.40	-4	5,586	-0.07%
2022/08/30	0	0.00	3	66.33	66.00	-3	5,581	-0.05%
2022/08/29	4	64.85	4	64.90	65.30	0	5,569	0.00%
2022/08/26	4	66.18	1	66.70	66.80	3	5,540	0.05%
2022/08/25	1.1	65.19	3	64.87	65.00	-2	5,496	-0.04%
2022/08/24	0.1	64.80	0	0.00	65.00	0.1	5,491	0.00%
2022/08/19	1.1	65.04	14	65.65	65.80	-12.9	5,520	-0.23%
2022/08/18	1	65.80	1	66.00	66.00	0	5,506	0.00%
2022/08/17	1	66.30	7	66.56	66.30	-6	5,508	-0.11%
2022/08/16	7	66.40	11.3	66.28	66.30	-4.3	5,509	-0.08%
2022/08/15	1	68.70	1.1	68.15	68.70	-0.1	5,406	0.00%
2022/08/12	2	64.35	4	64.20	65.30	-2	5,302	-0.04%
2022/08/11	6.1	63.20	1	62.50	63.70	5.1	5,286	0.10%
2022/08/10	1	61.30	6	60.80	61.00	-5	5,273	-0.09%
2022/08/09	3.1	60.44	3	60.60	60.70	0.1	5,321	0.00%
2022/08/08	2	65.00	4	64.80	64.50	-2	5,342	-0.04%
2022/08/05	0	0.00	6	64.98	65.00	-6	5,284	-0.11%
2022/08/04	5	62.00	20	63.09	63.70	-15	5,441	-0.28%
2022/08/03	3	64.63	0.1	65.30	65.00	3	5,496	0.05%
2022/08/02	2	65.70	3	65.20	65.90	-1	5,716	-0.02%
2022/08/01	9	62.29	60	62.40	65.50	-51	6,231	-0.82%
2022/07/29	2.3	61.60	0	0.00	61.60	2.3	5,753	0.04%
2022/07/28	15	68.36	2	68.70	68.40	13	5,718	0.23%
2022/07/27	3	68.70	3	68.70	69.10	0	5,796	0.00%
2022/07/26	7.1	68.82	7	69.93	69.30	0	5,796	0.00%
2022/07/25	17	66.28	12	67.52	67.90	5	5,627	0.09%
2022/07/22	10.1	65.48	34.6	65.75	66.60	-24.4	5,429	-0.45%
2022/07/21	27.1	65.70	8.6	65.70	65.70	18.6	5,007	0.37%
2022/07/20	11.5	76.44	34.3	74.05	72.90	-22.8	4,995	-0.46%
2022/07/19	1	81.00	0	0.00	80.90	1	4,811	0.02%
2022/07/18	0	0.00	3	80.60	80.50	-3	4,803	-0.06%
2022/07/15	2	78.50	1	78.40	78.30	1	4,784	0.02%
2022/07/14	0	0.00	1	78.40	78.40	-1	4,787	-0.02%
2022/07/13	1	78.10	1	78.20	78.00	0	4,809	0.00%
2022/07/12	1.3	76.61	0	0.00	75.50	1.3	4,882	0.03%
2022/07/11	1	77.90	3	77.53	77.60	-2	4,875	-0.04%
2022/07/08	2	76.90	1	76.90	76.90	1	4,849	0.02%
2022/07/07	0	0.00	5	75.96	75.80	-5	4,868	-0.10%
2022/07/06	5	75.00	0	0.00	74.50	5	4,955	0.10%
2022/07/05	1	74.40	2	75.90	76.30	-1	4,990	-0.02%
2022/07/04	3	73.67	0	0.00	74.50	3	4,992	0.06%
2022/07/01	15	73.71	4	74.15	73.50	11	5,045	0.22%
2022/06/29	0	0.00	1	80.60	79.80	-1	4,966	-0.02%
2022/06/28	4	79.83	0	0.00	80.00	4	4,983	0.08%
2022/06/27	3	80.70	0	0.00	80.80	3	5,006	0.06%
2022/06/24	0	0.00	1	79.70	79.60	-1	5,041	-0.02%
2022/06/23	1	77.62	5	77.20	78.20	-4	5,069	-0.08%
2022/06/22	17	80.71	0	0.00	79.10	17	5,110	0.33%
2022/06/20	3	80.83	2	80.70	78.80	1	5,159	0.02%
2022/06/17	3	81.77	0	0.00	82.60	3	5,198	0.06%
2022/06/16	3	83.33	1	85.50	82.40	2	5,186	0.04%
2022/06/14	1	84.20	0	0.00	84.00	1	5,223	0.02%
2022/06/13	6	84.70	0	0.00	84.00	6	5,256	0.11%
2022/06/10	1	86.70	0	0.00	87.20	1	5,238	0.02%
2022/06/09	0	0.00	2	86.15	86.00	-2	5,240	-0.04%
2022/06/07	2	84.90	0	0.00	85.00	2	5,310	0.04%
2022/06/01	0	0.00	3	85.40	85.10	-3	5,590	-0.05%
2022/05/30	3	84.33	1	84.80	85.10	2	5,656	0.04%
2022/05/27	1	82.30	2	83.25	83.20	-1	5,653	-0.02%
2022/05/26	2	82.55	1	81.80	81.80	1	5,707	0.02%
2022/05/25	3	81.97	11	81.85	82.30	-8	5,806	-0.14%
2022/05/24	1	82.80	1	81.70	81.50	0	6,042	0.00%
2022/05/23	3	83.40	4	82.88	83.20	-1	6,136	-0.02%
2022/05/20	1	82.30	1	82.30	82.30	0	6,238	0.00%
2022/05/19	6	81.37	3	81.90	81.90	3	6,341	0.05%
2022/05/18	5	84.48	4	84.08	84.10	1	6,319	0.02%
2022/05/17	13	82.78	1	83.40	83.80	12	6,370	0.19%
2022/05/16	8	82.58	2	81.40	81.00	6	6,264	0.10%
2022/05/12	3.1	83.79	3.1	83.21	82.00	0	6,064	0.00%
2022/05/11	8	87.57	3	87.27	86.50	5	5,834	0.09%
2022/05/10	13	87.88	25	88.10	87.60	-12	5,686	-0.21%
2022/05/09	29.1	92.15	9.3	94.34	91.00	19.8	5,402	0.37%
2022/05/06	1.6	101.00	0	0.00	101.00	1.6	4,760	0.03%
2022/05/05	1.4	112.00	0.3	112.00	112.00	1	4,785	0.02%
2022/05/04	3.6	123.71	8.7	122.46	124.00	-5.1	4,793	-0.11%
2022/05/03	5	118.00	2	117.75	119.50	3	4,695	0.06%
2022/04/29	3	114.17	2	115.25	115.50	1	4,632	0.02%
2022/04/28	2	112.00	3	111.50	112.00	-1	4,635	-0.02%
2022/04/27	4	111.25	0	0.00	112.50	4	4,626	0.09%
2022/04/26	3	110.33	1	110.50	110.50	2	4,485	0.04%
2022/04/25	6	100.10	1	100.50	100.50	5	4,396	0.11%
2022/04/21	2	104.25	0	0.00	103.50	2	4,470	0.04%
2022/04/20	2	102.50	0	0.00	103.50	2	4,502	0.04%
2022/04/19	1	103.00	0	0.00	103.00	1	4,538	0.02%
2022/04/18	3.1	102.32	0	0.00	102.00	3.1	4,632	0.07%
2022/04/15	3	105.67	0	0.00	106.00	3	4,564	0.07%
2022/04/14	2	108.00	0	0.00	107.50	2	4,598	0.04%
2022/04/13	31	108.02	0	0.00	108.50	31	4,682	0.66%
2022/04/12	7.2	108.85	0	0.00	107.00	7.2	4,665	0.15%
2022/04/11	2.1	113.76	0	0.00	113.00	2.1	4,572	0.05%
2022/04/08	1	114.00	0	0.00	116.00	1	4,553	0.02%
2022/04/07	3.5	114.59	9	116.56	114.50	-5.5	4,569	-0.12%
2022/04/06	0	116.00	20	116.53	117.50	-20	4,541	-0.44%
2022/03/31	1	116.00	1	116.00	116.00	0	4,530	0.00%
2022/03/30	0.1	118.00	0	0.00	117.50	0.1	4,582	0.00%
2022/03/29	3	116.00	3.2	117.31	117.50	-0.2	4,686	0.00%
2022/03/28	0.4	115.86	0	0.00	116.00	0.4	4,814	0.01%
2022/03/25	0.1	118.00	3	118.50	118.00	-3	4,995	-0.06%
2022/03/24	0.6	116.42	0	0.00	116.00	0.6	5,080	0.01%
2022/03/23	3.1	114.01	4	114.88	115.50	-1	5,195	-0.02%
2022/03/22	1	112.00	5	113.20	114.50	-4	5,189	-0.08%
2022/03/21	2	108.50	3	108.50	108.50	-1	5,144	-0.02%
2022/03/18	0	0.00	1	109.50	108.50	-1	5,182	-0.02%
2022/03/17	2	107.00	3	107.00	107.50	-1	5,236	-0.02%
2022/03/16	5	106.00	0	0.00	104.50	5	5,235	0.10%
2022/03/15	0	106.25	0	0.00	106.00	0	5,194	0.00%
2022/03/14	1	107.51	0	0.00	107.50	1	5,214	0.02%
2022/03/11	1	107.03	1	107.00	108.50	0	5,224	0.00%
2022/03/10	0	0.00	3	110.50	110.00	-3	5,234	-0.06%
2022/03/09	4	105.00	2	105.75	107.00	2	5,237	0.04%
2022/03/08	52.2	105.01	0	0.00	103.50	52.2	5,279	0.99%
2022/03/07	3	109.83	0	0.00	109.50	3	5,186	0.06%
2022/03/04	2	115.51	2	115.00	115.00	0	5,094	0.00%
2022/03/03	0	0.00	4.9	117.60	117.50	-4.9	5,115	-0.10%
2022/03/02	5	114.20	5	115.40	116.00	0	5,103	0.00%
2022/03/01	1	114.00	12	114.79	115.00	-11	5,084	-0.22%
2022/02/25	5	114.70	1	114.50	115.00	4	5,061	0.08%
2022/02/24	44.1	114.88	7.7	116.94	113.00	36.4	5,019	0.72%
2022/02/23	7	116.07	0.6	116.84	117.50	6.5	4,797	0.13%
2022/02/22	1	110.50	2	112.01	112.00	-1	4,706	-0.02%
2022/02/21	10	110.95	3.1	109.35	113.00	7	4,609	0.15%
2022/02/18	1.1	107.52	9.2	106.67	108.00	-8.2	4,520	-0.18%
2022/02/17	1	107.50	14.7	105.90	107.00	-13.7	4,518	-0.30%
2022/02/15	1	102.00	0	0.00	102.00	1	4,479	0.02%
2022/02/14	1	100.00	1	99.40	100.00	0	4,450	0.00%
2022/02/10	1	101.00	2	100.25	101.00	-1	4,433	-0.02%
2022/02/09	0	0.00	6.1	100.00	99.80	-6.1	4,440	-0.14%
2022/02/08	0	0.00	0.2	99.60	99.50	-0.2	4,476	0.00%
2022/02/07	0	0.00	1	96.50	98.80	-1	4,483	-0.02%
2022/01/25	30.1	94.00	5	94.80	93.80	25.1	4,598	0.55%
2022/01/19	1.1	100.00	0	0.00	99.20	1.1	4,873	0.02%
2022/01/18	0	0.00	1.1	101.55	101.50	-1.1	4,960	-0.02%
2022/01/17	0	0.00	1.2	101.75	102.00	-1.2	5,044	-0.02%
2022/01/14	11.2	101.36	0.1	100.50	100.00	11.1	5,128	0.22%
2022/01/13	1	101.50	17	101.71	102.50	-16	5,120	-0.31%
2022/01/12	0	101.00	6	101.83	101.50	-6	5,128	-0.12%
2022/01/11	11.1	102.98	5	102.50	102.50	6.1	5,114	0.12%
2022/01/10	1	98.41	0	0.00	99.30	1	5,035	0.02%
2022/01/07	0.1	99.37	5	100.00	98.90	-4.9	5,042	-0.10%
2022/01/06	0	0.00	0.1	100.50	100.50	-0.1	5,016	0.00%
2022/01/05	0	0.00	3	98.40	98.80	-3	5,041	-0.06%
2022/01/04	0	0.00	10.2	97.01	98.10	-10.2	5,083	-0.20%
2022/01/03	0.1	97.40	0	0.00	97.40	0.1	5,126	0.00%
2021/12/29	7	97.34	0	0.00	97.20	7	5,228	0.13%
2021/12/27	0	0.00	1	96.80	96.10	-1	5,496	-0.02%
2021/12/23	6.2	94.16	0	0.00	94.40	6.2	5,630	0.11%
2021/12/22	0.1	95.00	0	95.10	94.10	0	5,572	0.00%
2021/12/21	6.3	96.50	0	0.00	96.30	6.3	5,570	0.11%
2021/12/17	1	92.20	0	0.00	93.40	1	5,685	0.02%
2021/12/16	2.1	93.21	0	0.00	93.10	2.1	5,844	0.04%
2021/12/14	2	93.30	0	0.00	92.50	2	6,310	0.03%
2021/12/13	3	95.57	0	0.00	93.50	3	6,365	0.05%
2021/12/10	2.1	96.36	1	96.30	95.80	1.1	6,527	0.02%
2021/12/09	1.1	97.34	0	0.00	97.00	1.1	6,649	0.02%
2021/12/08	2	98.65	1	99.50	97.70	1	6,843	0.01%
2021/12/06	0	0.00	1	95.80	96.50	-1	6,922	-0.01%
2021/12/02	7	97.84	0	0.00	97.10	7	6,977	0.10%
2021/12/01	5	99.30	4.2	100.00	100.00	0.8	7,010	0.01%
2021/11/30	10	101.50	1	100.50	100.00	9	7,034	0.13%
2021/11/26	0	0.00	6	100.50	100.50	-6	7,131	-0.08%
2021/11/25	1.2	103.83	0	0.00	103.00	1.2	7,181	0.02%
2021/11/24	6	103.50	2	103.50	103.50	4	7,201	0.06%
2021/11/23	2.4	105.46	2	104.00	104.00	0.4	7,182	0.01%
2021/11/22	0	105.00	0	0.00	106.50	0	7,119	0.00%
2021/11/19	2	108.01	0	108.50	107.50	2	7,089	0.03%
2021/11/18	4	110.50	7	109.86	110.50	-3	7,070	-0.04%
2021/11/17	1	109.50	3	108.17	110.00	-2	7,049	-0.03%
2021/11/16	7	109.00	2	108.50	109.00	5	7,030	0.07%
2021/11/15	1	110.50	8	108.50	110.50	-7	7,020	-0.10%
2021/11/12	2	105.99	1	104.00	105.00	1	6,951	0.01%
2021/11/11	1	103.50	2	103.50	104.00	-1	6,996	-0.01%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	4	103.50	0	0.00	103.50	4	7,149	0.06%
2021/11/05	3	102.49	0	0.00	102.00	3	7,166	0.04%
2021/11/04	2	104.50	3.1	104.84	104.50	-1.1	7,128	-0.01%
2021/11/03	2	106.25	2	106.00	106.00	0	7,109	0.00%
2021/11/02	2.1	105.46	6	105.25	104.00	-3.9	7,065	-0.05%
2021/11/01	3	111.50	5.1	109.05	110.00	-2.1	6,976	-0.03%
2021/10/29	1	107.91	2	105.50	108.50	-1	6,886	-0.01%
2021/10/28	5	103.50	2	104.50	104.50	3	6,811	0.04%
2021/10/27	11.1	101.66	3	102.52	104.00	8.1	6,774	0.12%
2021/10/26	1	99.70	3	97.50	98.80	-2	6,607	-0.03%
2021/10/25	7	93.26	17.3	93.43	93.20	-10.3	6,519	-0.16%
2021/10/22	1	94.00	0	0.00	93.90	1	6,455	0.02%
2021/10/21	2.3	89.27	2	89.40	89.80	0.3	6,409	0.00%
2021/10/19	1	88.20	0	0.00	88.50	1	6,448	0.02%
2021/10/18	3	89.33	0	0.00	89.00	3	6,436	0.05%
2021/10/14	0	0.00	2	87.05	87.20	-2	6,434	-0.03%
2021/10/13	1.4	86.47	4	87.93	85.80	-2.6	6,473	-0.04%
2021/10/12	0.1	89.90	8	88.98	88.00	-8	6,377	-0.12%
2021/10/08	3.1	91.29	3	90.67	90.60	0.1	6,330	0.00%
2021/10/06	3	90.10	2	90.60	89.30	1	6,285	0.02%
2021/10/05	2	89.11	3	89.70	89.20	-1	6,247	-0.02%
2021/10/04	8.1	92.31	19	91.31	89.70	-10.9	6,383	-0.17%
2021/10/01	1	123.00	0	0.00	124.00	1	6,331	0.02%
2021/09/30	5	127.00	1	126.50	128.00	4	6,261	0.06%
2021/09/29	9.2	125.15	9	124.22	123.50	0.2	6,174	0.00%
2021/09/28	1	124.00	4	123.38	125.00	-3	6,113	-0.05%
2021/09/27	13	120.85	8.3	120.84	120.50	4.7	5,939	0.08%
2021/09/24	4	132.63	4	133.38	132.00	0	5,575	0.00%
2021/09/23	18	132.33	19	131.16	133.50	-1	5,454	-0.02%
2021/09/22	19.1	132.73	1	139.00	131.50	18.1	5,182	0.35%
2021/09/17	1	143.00	6	141.08	146.00	-5	4,843	-0.10%
2021/09/16	2	136.75	3	137.50	138.00	-1	4,705	-0.02%
2021/09/15	5.4	136.37	5	137.80	138.00	0.4	4,610	0.01%
2021/09/14	4	131.50	3	134.67	135.50	1	4,370	0.02%
2021/09/13	4.1	129.00	4.3	130.59	129.50	-0.3	4,221	-0.01%
2021/09/10	1.1	129.38	1	129.00	129.50	0.1	4,038	0.00%
2021/09/09	1	120.00	3.3	122.85	125.00	-2.3	3,986	-0.06%
2021/09/08	7.1	123.27	4	122.50	121.50	3.1	3,926	0.08%
2021/09/07	2	123.50	0	0.00	125.50	2	3,840	0.05%
2021/09/06	1	119.00	0	0.00	121.50	1	3,781	0.03%
2021/09/03	0	0.00	2	119.25	117.00	-2	3,655	-0.05%
2021/09/02	4.1	115.58	6	113.50	116.00	-1.9	3,598	-0.05%
2021/09/01	2	117.00	3.5	117.50	117.00	-1.5	3,509	-0.04%
2021/08/31	5.5	105.14	2	105.50	111.00	3.5	3,391	0.10%
2021/08/30	16	103.91	0	0.00	105.50	16	3,298	0.49%
2021/08/27	0	0.00	1	101.00	102.50	-1	3,244	-0.03%
2021/08/26	0	0.00	4	100.88	100.50	-4	3,221	-0.12%
2021/08/25	0	0.00	3	99.27	99.60	-3	3,237	-0.09%
2021/08/24	0	0.00	1	97.20	98.40	-1	3,232	-0.03%
2021/08/23	2	97.90	0	0.00	97.90	2	3,224	0.06%
2021/08/20	0	94.50	0	0.00	95.00	0	3,223	0.00%
2021/08/19	1	97.00	0	0.00	95.60	1	3,215	0.03%
2021/08/18	15	97.80	2	99.30	99.80	13	3,177	0.41%
2021/08/17	0.1	99.00	2.5	98.49	98.10	-2.5	3,157	-0.08%
2021/08/16	1	105.00	1	104.50	102.00	0	3,112	0.00%
2021/08/13	2	100.50	1	102.00	102.50	1	3,082	0.03%
2021/08/11	0	0.00	2	95.65	96.60	-2	3,004	-0.07%
2021/08/10	0	0.00	3	94.00	93.00	-3	3,018	-0.10%
2021/08/09	5	93.54	1	94.20	93.90	4	3,103	0.13%
2021/08/06	4	93.60	2	93.20	93.20	2	3,206	0.06%
2021/08/05	3	93.80	3	94.47	93.80	0	3,263	0.00%
2021/08/03	0	0.00	30	95.20	95.60	-30	3,470	-0.86%
2021/08/02	33	97.99	0	0.00	98.00	33	3,529	0.94%
2021/07/30	2	98.10	5	98.20	98.00	-3	3,496	-0.09%
2021/07/28	0	0.00	26	96.70	96.60	-26	3,538	-0.73%
2021/07/27	0	0.00	1	98.70	99.00	-1	3,565	-0.03%
2021/07/26	4	103.00	2	105.00	103.00	2	3,548	0.06%
2021/07/23	1	98.50	9.2	100.34	102.00	-8.2	3,488	-0.24%
2021/07/22	5	98.04	1	98.10	98.10	4	3,418	0.12%
2021/07/21	0	97.50	0	0.00	97.60	0	3,421	0.00%
2021/07/19	2	99.10	2	98.15	98.20	0	3,473	0.00%
2021/07/14	5	94.80	0	0.00	95.80	5	3,539	0.14%
2021/07/13	7.1	98.20	23	95.95	96.10	-15.9	3,629	-0.44%
2021/07/12	0.4	97.85	1	98.00	98.20	-0.6	3,627	-0.02%
2021/07/09	10.2	97.63	5	97.50	97.70	5.2	3,592	0.14%
2021/07/08	21	96.08	5	97.18	99.00	16	3,394	0.47%
2021/07/07	0	0.00	1.2	90.17	90.00	-1.2	3,301	-0.04%
2021/07/06	0	0.00	5	87.90	87.90	-5	3,262	-0.15%
2021/07/05	0	0.00	3	87.50	87.70	-3	3,278	-0.09%
2021/07/02	0	88.00	0	0.00	87.90	0	3,401	0.00%
2021/06/29	1	87.80	0	0.00	87.90	1	3,493	0.03%
2021/06/28	1	89.00	0	0.00	88.80	1	3,503	0.03%
2021/06/25	1.2	86.42	0	0.00	86.50	1.2	3,497	0.03%
2021/06/23	0	0.00	9	84.08	84.20	-9	3,779	-0.24%
2021/06/22	0	0.00	5	82.76	83.50	-5	3,840	-0.13%
2021/06/21	2	82.45	0	0.00	82.20	2	4,024	0.05%
2021/06/18	3	83.97	3	83.73	83.00	0	4,042	0.00%
2021/06/17	1	84.50	0	0.00	84.50	1	4,042	0.02%
2021/06/16	7	84.91	2	84.90	84.90	5	4,174	0.12%
2021/06/11	0	0.00	3	83.90	83.80	-3	4,265	-0.07%
2021/06/09	0	0.00	5.1	82.80	82.90	-5.1	4,341	-0.12%
2021/06/03	5	83.80	0	0.00	84.30	5	4,557	0.11%
2021/06/02	0	0.00	2	82.90	83.40	-2	4,595	-0.04%
2021/05/27	2	82.40	1	82.80	82.30	1	4,708	0.02%
2021/05/26	0	0.00	1	82.80	83.10	-1	4,747	-0.02%
2021/05/25	3	82.73	2.3	82.77	82.90	0.7	4,770	0.02%
2021/05/24	4	82.30	0	0.00	82.70	4	4,794	0.08%
2021/05/21	20	81.80	0	0.00	82.20	20	4,866	0.41%
2021/05/20	2	81.30	1	81.00	81.10	1	4,900	0.02%
2021/05/19	6.1	81.43	0	0.00	81.10	6.1	4,907	0.12%
2021/05/18	5	81.60	0	0.00	81.80	5	4,954	0.10%
2021/05/17	3	79.70	0	0.00	78.20	3	4,939	0.06%
2021/05/14	3	82.87	0	0.00	82.90	3	4,847	0.06%
2021/05/13	3	81.50	0	0.00	81.10	3	4,728	0.06%
2021/05/12	8	86.25	10.6	80.45	81.70	-2.6	4,657	-0.06%
2021/05/11	12	87.58	12	88.58	86.50	0	4,518	0.00%
2021/05/10	2	88.60	4.8	86.65	88.80	-2.8	4,399	-0.06%
2021/05/07	2	85.60	1	85.30	86.00	1	4,331	0.02%
2021/05/06	0	0.00	7	84.39	84.80	-7	4,320	-0.16%
2021/05/05	1	83.30	1	85.30	84.90	0	4,280	0.00%
2021/05/04	0	0.00	15	84.03	83.20	-15	4,211	-0.36%
2021/05/03	0	0.00	2	85.90	85.50	-2	4,142	-0.05%
2021/04/29	0	0.00	11	85.35	85.20	-11	4,102	-0.27%
2021/04/27	10	87.12	0	0.00	86.80	10	4,072	0.25%
2021/04/26	2	86.00	3	86.33	86.80	-1	4,042	-0.02%
2021/04/23	4	83.80	2	83.70	83.90	2	3,948	0.05%
2021/04/22	3	83.40	9	84.77	82.80	-6	3,936	-0.15%
2021/04/21	12	83.33	10	83.60	83.90	2	3,854	0.05%
2021/04/20	0	0.00	2.1	83.20	83.40	-2.1	3,839	-0.05%
2021/04/19	3	82.67	0	0.00	82.30	3	3,822	0.08%
2021/04/16	0	0.00	2	80.30	80.40	-2	3,714	-0.05%
2021/04/15	1	80.00	0	0.00	80.20	1	3,689	0.03%
2021/04/13	6	79.97	1	79.40	79.20	5	3,647	0.14%
2021/04/12	0	0.00	2.4	79.40	79.40	-2.4	3,614	-0.07%
2021/04/09	0	0.00	5	78.30	78.60	-5	3,580	-0.14%
2021/04/08	0	0.00	0.1	78.60	79.00	-0.1	3,552	0.00%
2021/04/07	0	0.00	0.6	79.10	79.20	-0.6	3,420	-0.02%
2021/04/01	12	79.63	0	0.00	79.10	12	3,361	0.36%
2021/03/31	1	79.00	0	0.00	79.70	1	3,306	0.03%
2021/03/30	2	78.40	5	78.00	78.40	-3	3,270	-0.09%
2021/03/29	3	78.50	12	77.92	78.70	-9	3,233	-0.28%
2021/03/25	0	0.00	1.6	79.88	80.10	-1.6	2,951	-0.05%
2021/03/24	3	80.20	22	79.92	80.10	-19	2,915	-0.65%
2021/03/23	1	82.00	0	0.00	83.40	1	2,719	0.04%
2021/03/22	0	0.00	4	81.18	82.50	-4	2,676	-0.15%
2021/03/19	4	80.93	0	0.00	80.10	4	2,645	0.15%
2021/03/18	0	0.00	6	82.70	82.50	-6	2,508	-0.24%
2021/03/17	3	83.10	0	0.00	83.10	3	2,457	0.12%
2021/03/16	0	0.00	1	81.10	81.80	-1	2,415	-0.04%
2021/03/12	2	78.40	0	0.00	79.40	2	2,372	0.08%
2021/03/11	5.2	78.69	2	79.20	78.70	3.2	2,364	0.14%
2021/03/10	1	77.90	2	78.55	78.00	-1	2,283	-0.04%
2021/03/09	0	0.00	5	77.90	78.50	-5	2,267	-0.22%
2021/03/08	0	0.00	2	76.90	77.30	-2	2,218	-0.09%
2021/03/05	1	75.50	0	0.00	75.90	1	2,178	0.05%
2021/03/04	5	75.60	0	0.00	76.00	5	2,206	0.23%
2021/03/03	0	0.00	0	74.80	75.50	0	2,149	0.00%
2021/03/02	0	0.00	5	75.60	75.30	-5	2,122	-0.24%
2021/02/26	9	75.47	10	75.60	74.90	-1	2,072	-0.05%
2021/02/23	0	0.00	5	73.60	74.10	-5	1,964	-0.25%
2021/02/22	0	0.00	8	72.61	73.40	-8	1,876	-0.43%
2021/02/19	5	71.70	1	71.80	71.70	4	1,822	0.22%
2021/02/18	32	72.23	14.8	71.62	72.30	17.2	1,823	0.94%
2021/02/17	0	0.00	7	69.71	69.90	-7	1,790	-0.39%
2021/02/05	1	68.90	0	0.00	68.60	1	1,793	0.06%
2021/02/04	0	0.00	2	68.80	68.80	-2	1,791	-0.11%
2021/02/01	2	68.40	0	0.00	68.30	2	1,846	0.11%
2021/01/29	1	68.30	1	68.20	68.20	0	1,847	0.00%
2021/01/28	0	0.00	1	68.90	68.90	-1	1,834	-0.05%
2021/01/26	1	68.80	1	68.80	68.70	0	1,823	0.00%
2021/01/22	5	68.30	0	0.00	68.60	5	1,821	0.27%
2021/01/18	4	68.93	0	0.00	68.70	4	1,830	0.22%
2021/01/15	0	0.00	4	69.70	69.10	-4	1,819	-0.22%
2021/01/14	0	0.00	3	70.00	70.00	-3	1,820	-0.16%
2021/01/13	2	69.50	0	0.00	70.20	2	1,819	0.11%
2021/01/12	3	69.83	0.2	69.20	69.30	2.8	1,791	0.16%
2021/01/11	1	70.70	0	70.90	70.90	1	1,756	0.06%
2021/01/08	4	70.78	2	70.85	70.90	2	1,746	0.11%
2021/01/07	1	70.30	0	0.00	70.20	1	1,721	0.06%
2021/01/05	0	0.00	1	71.00	71.00	-1	1,698	-0.06%
2020/12/30	0	0.00	8	69.50	69.80	-8	1,641	-0.49%
2020/12/29	0	0.00	0.1	69.50	69.40	-0.1	1,631	0.00%
2020/12/28	1	68.90	1	69.40	69.50	0	1,621	0.00%
2020/12/25	2	68.60	0	0.00	69.00	2	1,612	0.12%
2020/12/24	0	0.00	3	68.83	68.20	-3	1,613	-0.19%
2020/12/23	2	68.00	0	0.00	68.00	2	1,593	0.13%
2020/12/22	4	68.68	0	0.00	68.00	4	1,587	0.25%
2020/12/21	3	69.50	0.1	69.40	69.20	3	1,579	0.19%
2020/12/18	0	0.00	6	69.60	70.00	-6	1,568	-0.38%
2020/12/17	2	68.60	0	0.00	69.00	2	1,541	0.13%
2020/12/16	0	0.00	3	68.50	68.90	-3	1,544	-0.19%
2020/12/15	0.2	68.80	0	0.00	68.20	0.2	1,533	0.01%
2020/12/11	8	68.80	0	0.00	68.70	8	1,515	0.53%
2020/12/10	1	69.00	0	0.00	69.10	1	1,500	0.07%
2020/12/09	0	0.00	1	69.80	69.30	-1	1,487	-0.07%
2020/12/04	0	0.00	4.2	70.59	70.60	-4.2	1,408	-0.30%
2020/12/03	1	69.80	5	70.10	70.50	-4	1,393	-0.29%
2020/12/01	0	0.00	6	69.90	69.80	-6	1,364	-0.44%
2020/11/30	0	0.00	29	70.00	69.60	-29	1,362	-2.13%
2020/11/26	1	69.20	0	0.00	69.10	1	1,349	0.07%
2020/11/25	0	0.00	5	69.30	68.90	-5	1,398	-0.36%
2020/11/24	0	0.00	10	69.25	69.00	-10	1,476	-0.68%
2020/11/23	14	69.19	0	0.00	69.00	14	1,513	0.92%
2020/11/20	3.2	68.89	0	0.00	68.80	3.2	1,524	0.21%
2020/11/19	36	69.28	5	69.50	69.00	31	1,561	1.99%
2020/11/18	5	69.00	1	69.20	69.30	4	1,553	0.26%
2020/11/17	0	0.00	5	69.78	69.30	-5	1,533	-0.33%
2020/11/16	1	69.20	1	69.20	68.60	0	1,553	0.00%
2020/11/13	1	68.80	7	68.80	68.60	-6	1,542	-0.39%
2020/11/09	0	0.00	1	66.60	66.20	-1	1,536	-0.07%
2020/11/02	0	0.00	23	66.30	66.50	-23	1,619	-1.42%
2020/10/27	0	0.00	12	66.98	66.80	-12	1,618	-0.74%
2020/10/23	0	0.00	5	66.50	66.30	-5	1,617	-0.31%
2020/10/16	6	65.63	0	0.00	65.40	6	1,716	0.35%
2020/10/08	0	0.00	10	65.20	65.20	-10	2,046	-0.49%
2020/10/07	0	0.00	1	65.30	65.20	-1	2,114	-0.05%
2020/09/30	0	0.00	0.6	64.80	64.70	-0.6	2,272	-0.03%
2020/09/29	0.2	64.80	3	65.07	64.80	-2.9	2,299	-0.12%
2020/09/25	2	64.30	1	64.60	64.60	1	2,370	0.04%
2020/09/24	1	64.20	0.3	64.80	64.50	0.7	2,396	0.03%
2020/09/23	1	65.30	0	0.00	65.30	1	2,427	0.04%
2020/09/09	1	67.00	1	66.90	67.60	0	2,669	0.00%
2020/09/08	3	67.40	0	0.00	67.30	3	2,694	0.11%
2020/09/04	0	0.00	1	67.30	67.20	-1	2,798	-0.04%
2020/09/02	7	67.64	3	67.80	67.50	4	2,887	0.14%
2020/09/01	8	68.45	0	0.00	68.30	8	2,925	0.27%
2020/08/31	0	0.00	3	69.40	69.60	-3	2,939	-0.10%
2020/08/28	1	67.90	1	68.80	68.90	0	2,921	0.00%
2020/08/26	6	66.90	4	67.05	66.80	2	2,906	0.07%
2020/08/25	3	66.47	0	0.00	66.50	3	2,979	0.10%
2020/08/24	0.2	64.80	0	0.00	64.80	0.2	3,579	0.01%
2020/08/19	3	67.30	3	66.57	66.10	0	3,642	0.00%
2020/08/17	0	0.00	20	65.45	65.40	-20	3,613	-0.55%
2020/08/14	3	65.37	9	64.61	65.50	-6	3,624	-0.17%
2020/08/13	1	67.20	1	67.40	67.20	0	3,576	0.00%
2020/08/12	6	66.98	0	0.00	67.00	6	3,596	0.17%
2020/08/05	0	0.00	2	65.40	65.60	-2	3,692	-0.05%
2020/08/04	0	0.00	2	64.80	65.10	-2	3,719	-0.05%
2020/08/03	1	64.40	1	64.70	64.50	0	3,733	0.00%
2020/07/31	10	64.50	2	64.60	64.20	8	3,735	0.21%
2020/07/29	0	0.00	1	63.70	64.30	-1	3,723	-0.03%
2020/07/28	0	0.00	12	63.60	63.30	-12	3,736	-0.32%
2020/07/27	2.1	63.33	0	0.00	64.00	2.1	3,752	0.06%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/22	0.3	65.90	0	0.00	65.80	0.3	3,718	0.01%
2020/07/21	2.2	65.70	0	0.00	65.70	2.2	3,707	0.06%
2020/07/20	4	64.80	0	0.00	65.20	4	3,693	0.11%
2020/07/17	1	65.40	0	0.00	65.30	1	3,679	0.03%
2020/07/16	22	66.68	5	66.40	66.10	17	3,652	0.47%
2020/07/15	6	71.52	15.4	71.43	71.40	-9.4	3,554	-0.26%
2020/07/14	2	71.55	6	71.30	71.30	-4	3,480	-0.11%
2020/07/13	12	72.00	0	0.00	71.80	12	3,426	0.35%
2020/07/10	1.3	71.26	0	0.00	71.10	1.3	3,372	0.04%
2020/07/09	2	72.15	0	0.00	71.90	2	3,340	0.06%
2020/07/08	0.3	71.90	0	0.00	71.90	0.3	3,314	0.01%
2020/07/07	1	71.90	0	0.00	72.00	1	3,292	0.03%
2020/07/06	2	71.90	1	71.90	72.00	1	3,271	0.03%
2020/07/03	2	72.25	0	0.00	71.90	2	3,245	0.06%
2020/07/02	2	72.25	3	72.00	72.40	-1	3,233	-0.03%
2020/07/01	3	71.90	0	0.00	71.70	3	3,203	0.09%
2020/06/30	0	0.00	1	70.60	70.80	-1	3,182	-0.03%
2020/06/24	0	0.00	1	69.20	69.10	-1	3,187	-0.03%
2020/06/22	2	68.70	0	0.00	68.60	2	3,174	0.06%
2020/06/19	1	68.90	0	0.00	68.90	1	3,158	0.03%
2020/06/18	1	69.10	5	69.30	69.10	-4	3,157	-0.13%
2020/06/16	3	69.33	2	69.30	69.10	1	3,164	0.03%
2020/06/12	2	68.70	1	68.60	69.00	1	3,255	0.03%
2020/06/11	7	69.96	25	69.35	68.80	-18	3,240	-0.56%
2020/06/10	1	69.40	1	70.50	70.60	0	3,222	0.00%
2020/06/09	15	69.88	5	69.20	69.20	10	3,234	0.31%
2020/06/08	0	0.00	3	69.37	69.80	-3	3,237	-0.09%
2020/06/05	1	68.40	0	0.00	68.30	1	3,195	0.03%
2020/06/04	1	68.10	1	68.50	68.00	0	3,169	0.00%
2020/06/03	12	68.76	4	68.05	68.40	8	3,176	0.25%
2020/06/02	22	67.25	11	67.26	67.40	11	3,102	0.35%
2020/06/01	1	66.80	0	0.00	66.90	1	3,078	0.03%
2020/05/29	18	65.42	0	0.00	65.30	18	2,978	0.60%
2020/05/28	11	68.75	0	0.00	68.00	11	2,349	0.47%
2020/05/27	1	68.60	1	68.30	69.00	0	2,332	0.00%
2020/05/26	0	0.00	12	68.23	68.30	-12	2,307	-0.52%
2020/05/25	1	67.50	0	0.00	67.50	1	2,294	0.04%
2020/05/22	0	0.00	0.8	67.40	67.10	-0.8	2,294	-0.04%
2020/05/21	0	0.00	3	68.10	68.20	-3	2,275	-0.13%
2020/05/20	14	67.59	0	0.00	67.40	14	2,262	0.62%
2020/05/19	1	67.80	0	0.00	67.80	1	2,252	0.04%
2020/05/18	3	67.17	3	67.67	68.00	0	2,226	0.00%
2020/05/15	0	0.00	7	67.29	67.00	-7	2,202	-0.32%
2020/05/14	5	66.30	0	0.00	66.10	5	2,153	0.23%
2020/05/13	2	66.70	0	0.00	67.00	2	2,125	0.09%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	9	68.00	67.80	-9	2,051	-0.44%
2020/05/04	0.2	67.30	0	0.00	67.00	0.2	2,060	0.01%
2020/04/28	10	67.30	0	0.00	67.10	10	2,029	0.49%
2020/04/17	1	66.50	0	0.00	66.40	1	2,012	0.05%
2020/04/16	0	0.00	5	67.60	67.30	-5	1,952	-0.26%
2020/04/15	2	68.30	0	0.00	68.00	2	1,936	0.10%
2020/04/10	0	0.00	5	67.90	68.00	-5	1,926	-0.26%
2020/04/09	0	0.00	1	67.70	67.40	-1	1,935	-0.05%
2020/04/08	0	0.00	1	67.90	67.80	-1	1,923	-0.05%
2020/04/07	0	0.00	2	69.20	67.90	-2	1,905	-0.10%
2020/04/06	2	68.20	1	68.70	68.90	1	1,887	0.05%
2020/03/31	7	70.03	1	70.90	69.40	6	1,838	0.33%
2020/03/30	1	67.00	0	0.00	68.20	1	1,771	0.06%
2020/03/20	0	0.00	5	64.00	64.90	-5	1,779	-0.28%
2020/03/19	0	0.00	1	61.50	61.20	-1	1,767	-0.06%
2020/03/18	0	0.00	2	65.50	64.40	-2	1,699	-0.12%
2020/03/12	1	66.00	0	0.00	66.10	1	1,541	0.06%
2020/03/06	0	0.00	3	68.80	68.50	-3	1,446	-0.21%
2020/03/05	2.4	68.87	1	69.30	69.30	1.4	1,452	0.10%
2020/03/04	0.4	68.70	0	0.00	68.70	0.4	1,473	0.03%
2020/03/02	1	68.90	1	68.20	68.50	0	1,491	0.00%
2020/02/26	0	0.00	0	67.90	67.90	0	1,486	0.00%
2020/02/25	0	0.00	2	67.60	67.60	-2	1,497	-0.13%
2020/02/24	0	0.00	2	67.70	67.90	-2	1,507	-0.13%
2020/02/14	2	68.00	0	0.00	67.90	2	1,775	0.11%
2020/02/11	0	0.00	1	68.10	67.50	-1	1,792	-0.06%
2020/02/07	1	67.30	0	0.00	67.20	1	1,828	0.05%
2020/02/06	5	67.90	0	0.00	67.90	5	1,836	0.27%
2020/02/05	1	67.30	0	0.00	67.40	1	1,822	0.05%
2020/02/04	0.2	67.40	0	0.00	67.10	0.2	1,805	0.01%
2020/02/03	0.2	67.00	4	66.50	66.80	-3.8	1,806	-0.21%
2020/01/30	8	68.75	0	0.00	68.00	8	1,795	0.45%
2020/01/16	0	0.00	0.5	71.90	71.80	-0.5	1,783	-0.03%
2020/01/08	13	71.36	0	0.00	71.30	13	1,985	0.65%
2020/01/07	0	0.00	2	72.10	72.20	-2	1,994	-0.10%
2020/01/06	8	72.09	0	0.00	72.00	8	1,999	0.40%
2020/01/02	2	73.50	1	73.50	73.40	1	2,010	0.05%
2019/12/31	4	73.65	0	0.00	73.50	4	2,025	0.20%
2019/12/30	3	74.10	0	0.00	73.70	3	2,025	0.15%
2019/12/26	2	73.75	0	0.00	73.50	2	2,022	0.10%
2019/12/23	0	0.00	0.6	72.60	72.60	-0.6	2,036	-0.03%
2019/12/17	0	0.00	2	74.00	74.20	-2	2,013	-0.10%
2019/12/13	0	0.00	111	73.51	73.40	-111	2,019	-5.50%	大賣/鉅額交易
2019/12/11	2	73.50	0	0.00	73.80	2	2,005	0.10%
2019/12/10	0	0.00	2	73.80	74.20	-2	1,987	-0.10%
2019/12/09	0	0.00	10	74.00	74.00	-10	1,999	-0.50%
2019/12/03	0	0.00	0.2	75.10	75.10	-0.2	1,971	-0.01%
2019/11/28	5	77.20	0	0.00	77.00	5	1,952	0.26%
2019/11/26	0.6	76.10	0	0.00	76.20	0.6	1,970	0.03%
2019/11/15	0	0.00	2	77.50	77.20	-2	2,017	-0.10%
2019/11/14	2	77.95	0.3	77.00	77.00	1.7	2,000	0.08%
2019/11/13	0	0.00	1	74.30	73.00	-1	1,855	-0.05%
2019/11/11	2	74.30	0	0.00	74.50	2	1,996	0.10%
2019/10/24	30	73.82	0	0.00	74.00	30	1,968	1.52%
2019/10/23	21	73.42	2	73.20	73.30	19	1,945	0.98%
2019/10/21	0	0.00	2	72.70	72.80	-2	1,880	-0.11%
2019/10/18	3	72.40	3	72.53	72.60	0	1,856	0.00%
2019/10/17	61	71.67	1	72.70	72.60	60	1,835	3.27%
2019/10/15	2	70.10	0	0.00	70.40	2	1,768	0.11%
2019/10/14	0	0.00	1	69.80	69.20	-1	1,777	-0.06%
2019/10/08	0	0.00	1	69.70	69.90	-1	1,771	-0.06%
2019/10/02	2	68.00	0	0.00	68.40	2	1,776	0.11%
2019/10/01	0	0.00	2	67.50	67.50	-2	1,819	-0.11%
2019/09/27	3	67.27	1	66.90	66.90	2	1,855	0.11%
2019/09/26	0	0.00	3	67.37	67.00	-3	1,864	-0.16%
2019/09/25	0	0.00	1	68.10	67.90	-1	1,853	-0.05%
2019/09/23	0	0.00	1	68.10	68.10	-1	1,867	-0.05%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	69.50	0	0.00	69.50	1	1,862	0.05%
2019/09/18	1	70.50	2	70.90	70.70	-1	1,943	-0.05%
2019/09/17	1	71.30	1	71.50	71.50	0	2,027	0.00%
2019/09/16	1	70.90	1	71.20	71.50	0	2,113	0.00%
2019/09/12	2	70.90	5	70.92	70.90	-3	2,141	-0.14%
2019/09/11	1	70.70	6	71.00	70.40	-5	2,188	-0.23%
2019/09/09	0	0.00	3	70.20	70.00	-3	2,202	-0.14%
2019/09/06	1	70.10	0	0.00	70.10	1	2,209	0.05%
2019/09/03	2	70.75	0	0.00	70.40	2	2,240	0.09%
2019/08/30	0	0.00	2	70.60	69.70	-2	2,226	-0.09%
2019/08/29	0	0.00	1	70.00	69.60	-1	2,190	-0.05%
2019/08/28	7	69.90	2	70.40	69.80	5	2,198	0.23%
2019/08/27	2	70.60	1	70.30	70.80	1	2,196	0.05%
2019/08/26	5	70.50	0	0.00	70.30	5	2,162	0.23%
2019/08/22	1	70.40	4	70.48	70.80	-3	2,125	-0.14%
2019/08/20	2	67.90	1	67.80	67.60	1	2,141	0.05%
2019/08/15	24	68.53	2	69.00	69.10	22	2,065	1.07%
2019/08/14	2	67.40	0	0.00	67.20	2	1,977	0.10%
2019/08/13	1	63.50	1	63.60	63.60	0	1,915	0.00%
2019/08/12	0	0.00	2	64.50	64.10	-2	1,925	-0.10%
2019/08/06	1	62.30	1	62.70	62.50	0	1,939	0.00%
2019/08/02	2	65.00	0	0.00	64.90	2	1,912	0.10%
2019/07/29	1	66.90	0	0.00	66.90	1	1,922	0.05%
2019/07/26	0	0.00	1	66.60	67.10	-1	1,920	-0.05%
2019/07/16	1	67.90	0	0.00	67.60	1	1,933	0.05%
2019/07/12	1	68.70	0	0.00	68.70	1	1,927	0.05%
2019/07/09	0	0.00	1	68.70	68.60	-1	1,940	-0.05%
2019/07/05	15	70.85	0	0.00	70.50	15	1,928	0.78%
2019/06/25	0	0.00	2	77.10	78.00	-2	1,855	-0.11%
2019/06/24	1	78.00	0	0.00	78.00	1	1,752	0.06%
2019/06/20	0	0.00	4	75.70	75.80	-4	1,557	-0.26%
2019/06/19	0	0.00	55	74.00	74.90	-55	1,526	-3.60%
2019/06/17	0	0.00	2	71.40	72.30	-2	1,452	-0.14%
2019/06/14	1	71.10	0	0.00	71.10	1	1,432	0.07%
2019/06/13	1	70.70	0	0.00	70.60	1	1,418	0.07%
2019/06/12	1	71.70	1	72.20	71.60	0	1,407	0.00%
2019/06/06	0.2	68.70	0.2	68.70	68.50	0	1,354	0.00%
2019/06/05	4	68.90	0	0.00	68.60	4	1,350	0.30%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/05/31	1	69.00	1	69.20	69.20	0	1,308	0.00%
2019/05/30	1	68.90	0	0.00	68.90	1	1,293	0.08%
2019/05/29	56	68.70	1	69.00	68.70	55	1,301	4.23%
2019/05/28	1	69.90	0	0.00	69.80	1	1,306	0.08%
2019/05/20	0.1	69.60	0	0.00	69.50	0.1	1,217	0.01%
2019/05/16	1	69.80	0	0.00	68.80	1	1,203	0.08%
2019/05/10	3	70.70	0.4	70.00	69.50	2.6	1,148	0.22%
2019/05/09	3	70.50	0	0.00	70.00	3	1,141	0.26%
2019/05/06	10	72.90	0	0.00	72.80	10	1,105	0.90%
2019/05/02	0.1	74.60	0	0.00	74.50	0.1	1,095	0.01%
2019/04/19	1	76.00	0	0.00	76.60	1	1,030	0.10%
2019/04/18	1	75.40	0	0.00	75.40	1	1,043	0.10%
2019/04/02	1.1	78.79	0	0.00	78.70	1.1	914	0.12%
2019/03/28	1	78.00	0	0.00	77.70	1	874	0.11%
2019/03/26	0.1	80.10	0	0.00	80.10	0.1	874	0.01%
2019/03/12	0	0.00	1.6	80.15	80.40	-1.6	979	-0.16%
2019/03/05	0	0.00	0.2	81.10	81.10	-0.2	1,138	-0.02%
2019/02/27	0	0.00	2	82.50	81.40	-2	1,139	-0.18%
2019/02/20	4	83.05	2	83.10	83.10	2	1,120	0.18%
2019/01/25	0	0.00	0.9	81.90	82.50	-0.9	1,217	-0.07%
2019/01/08	0	0.00	1	78.50	78.40	-1	1,711	-0.06%
2019/01/04	0.1	77.80	1	77.80	77.80	-0.9	1,769	-0.05%
2019/01/02	1	78.40	0	0.00	77.70	1	1,836	0.05%
2018/12/27	0	0.00	0.1	78.80	78.50	-0.1	1,908	-0.01%
2018/12/22	0	0.00	0.2	80.40	80.40	-0.2	2,046	-0.01%
2018/12/18	0	0.00	1.3	83.80	83.80	-1.3	2,126	-0.06%
2018/12/14	2	84.65	2	84.00	84.40	0	2,231	0.00%
2018/12/13	1	84.20	0	0.00	84.30	1	2,304	0.04%
2018/12/12	1	83.90	1.8	84.72	85.40	-0.8	2,338	-0.03%
2018/12/11	0	0.00	0.4	84.10	84.00	-0.4	2,359	-0.02%
2018/12/07	0.1	85.50	0	0.00	85.30	0.1	2,425	0.00%
2018/11/30	0	0.00	7	89.09	91.00	-7	2,497	-0.28%
2018/11/29	0	0.00	5	85.10	85.00	-5	2,495	-0.20%
2018/11/22	0	0.00	1.8	82.30	82.30	-1.8	2,676	-0.07%
2018/11/21	0	0.00	1	83.10	83.60	-1	2,726	-0.04%
2018/11/20	1	84.00	0	0.00	83.50	1	2,814	0.04%
2018/11/15	0	0.00	1.1	83.54	82.70	-1.1	3,043	-0.03%
2018/11/14	1	81.40	1	81.80	81.80	0	3,027	0.00%
2018/11/12	0.5	78.00	0	0.00	78.00	0.5	3,114	0.01%
2018/11/08	0	0.00	0.5	79.00	79.10	-0.5	3,170	-0.02%
2018/11/07	0	0.00	0.1	77.80	78.50	-0.1	3,196	0.00%
2018/11/05	1	79.40	1	78.00	77.80	0	3,252	0.00%
2018/11/02	2	77.45	2	78.90	78.90	0	3,282	0.00%
2018/11/01	1	76.60	2	76.95	77.10	-1	3,374	-0.03%
2018/10/31	2	75.45	2.8	76.53	77.50	-0.8	3,501	-0.02%
2018/10/30	6	73.95	6	74.52	75.60	0	3,524	0.00%
2018/10/29	0	0.00	1	76.50	76.10	-1	3,537	-0.03%
2018/10/17	0	0.00	20	55.40	54.70	-20	3,529	-0.57%
2018/10/16	0	0.00	3	53.80	54.10	-3	3,495	-0.09%
2018/10/15	4	54.35	0	0.00	54.30	4	3,466	0.12%
2018/10/12	5	53.24	0	0.00	55.20	5	3,445	0.15%
2018/10/11	2	54.10	0	0.00	54.00	2	3,437	0.06%
2018/10/09	0	0.00	1	59.80	59.10	-1	3,391	-0.03%
2018/10/08	2	58.90	0	0.00	59.00	2	3,388	0.06%
2018/10/02	0	0.00	3	61.37	61.70	-3	3,372	-0.09%
2018/09/28	0	0.00	13	60.55	60.70	-13	3,413	-0.38%
2018/09/25	0	0.00	1.2	59.71	60.00	-1.2	3,374	-0.03%
2018/09/21	2	57.50	3.3	57.96	58.80	-1.3	3,340	-0.04%
2018/09/20	3	57.17	0	0.00	56.70	3	3,354	0.09%
2018/09/13	1	57.50	0	0.00	57.50	1	3,451	0.03%
2018/09/12	9	57.60	2	57.30	57.80	7	3,438	0.20%
2018/09/11	6	56.50	0	0.00	56.80	6	3,432	0.17%
2018/09/10	9	55.90	1	55.40	55.90	8	3,460	0.23%
2018/09/07	1	58.30	0	0.00	58.20	1	3,457	0.03%
2018/09/06	0	0.00	2	59.45	59.30	-2	3,475	-0.06%
2018/09/05	4	60.60	0	0.00	59.30	4	3,500	0.11%
2018/09/03	0	0.00	3	61.60	61.60	-3	3,551	-0.08%
2018/08/31	0	0.00	1	62.80	63.00	-1	3,564	-0.03%
2018/08/30	1	62.80	1	62.50	62.80	0	3,573	0.00%
2018/08/29	1	61.50	15	61.97	62.00	-14	3,583	-0.39%
2018/08/28	2	61.85	2	61.50	61.50	0	3,611	0.00%
2018/08/24	1	62.00	1	61.40	61.50	0	3,642	0.00%
2018/08/23	5	62.28	1	62.70	62.00	4	3,715	0.11%
2018/08/22	4	62.63	3	62.67	62.80	1	3,725	0.03%
2018/08/21	3	62.20	4	62.00	62.00	-1	3,709	-0.03%
2018/08/20	4	62.48	17	62.48	62.20	-13	3,702	-0.35%
2018/08/17	1	63.50	67	63.01	63.00	-66	3,793	-1.74%
2018/08/16	1	62.90	1	63.00	62.90	0	3,766	0.00%
2018/08/15	6	62.48	24	62.87	62.50	-18	3,706	-0.49%
2018/08/14	1	59.30	0	0.00	59.40	1	3,595	0.03%
2018/08/13	3	60.00	0	0.00	59.00	3	3,711	0.08%
2018/08/09	4	61.05	0	0.00	61.30	4	3,740	0.11%
2018/08/08	0	0.00	13.1	61.39	61.80	-13.1	3,881	-0.34%
2018/08/07	0	0.00	1	60.60	60.30	-1	3,861	-0.03%
2018/08/06	0	0.00	1	60.20	60.30	-1	3,943	-0.03%
2018/08/02	1	59.20	0	0.00	58.70	1	3,914	0.03%
2018/08/01	0	0.00	5	59.56	59.40	-5	3,903	-0.13%
2018/07/31	0	0.00	1	58.40	58.60	-1	3,883	-0.03%
2018/07/27	1	61.70	2	62.00	62.00	-1	3,790	-0.03%
2018/07/26	2	62.05	0	0.00	62.00	2	3,688	0.05%
2018/07/25	5	62.74	0.2	62.60	62.60	4.8	3,689	0.13%
2018/07/24	0	0.00	1	61.90	62.00	-1	3,654	-0.03%
2018/07/18	20	63.00	0	0.00	63.00	20	3,718	0.54%
2018/07/16	0	0.00	5	62.66	62.60	-5	3,682	-0.14%
2018/07/13	0	0.00	5.2	62.56	62.70	-5.2	3,713	-0.14%
2018/07/12	0	0.00	3	62.30	62.50	-3	3,748	-0.08%
2018/07/11	1	61.00	2	62.40	62.00	-1	3,791	-0.03%
2018/07/10	1	61.50	2	61.40	61.10	-1	3,797	-0.03%
2018/07/09	0	0.00	2	60.70	61.60	-2	3,855	-0.05%
2018/07/05	2	59.75	0	0.00	59.60	2	3,902	0.05%
2018/07/04	0	0.00	0.1	61.10	60.70	-0.1	3,975	0.00%
2018/07/03	1	60.70	0.6	60.70	60.70	0.4	4,130	0.01%
2018/06/28	1	60.70	1	61.70	61.20	0	4,152	0.00%
2018/06/27	1	60.70	2	61.20	60.70	-1	4,216	-0.02%
2018/06/26	1	61.50	0	0.00	61.60	1	4,252	0.02%
2018/06/22	0	0.00	2	62.90	63.00	-2	4,742	-0.04%
2018/06/20	1	62.70	0	0.00	62.40	1	4,985	0.02%
2018/06/15	0	0.00	3	62.83	63.20	-3	5,142	-0.06%
2018/06/13	4	61.85	0	0.00	62.10	4	5,182	0.08%
2018/06/12	5	62.98	1	62.70	62.70	4	5,278	0.08%
2018/06/08	0	0.00	3	64.90	65.00	-3	5,401	-0.06%
2018/06/05	1	64.70	3	64.90	64.40	-2	5,501	-0.04%
2018/06/04	1	64.20	7	63.70	64.40	-6	5,602	-0.11%
2018/06/01	0	0.00	6	62.40	62.40	-6	5,906	-0.10%
2018/05/31	1	61.50	3	61.73	61.30	-2	5,903	-0.03%
2018/05/30	2	61.50	9	61.62	61.40	-7	5,995	-0.12%
2018/05/28	0	0.00	3	62.17	62.70	-3	6,088	-0.05%
2018/05/25	6	62.30	9	62.51	62.70	-3	6,103	-0.05%
2018/05/24	1	61.20	23	61.42	61.40	-22	6,106	-0.36%
2018/05/23	4	61.33	0	0.00	61.20	4	6,142	0.07%
2018/05/22	1	61.60	2	61.85	61.90	-1	6,171	-0.02%
2018/05/21	3	61.20	15	61.25	62.00	-12	6,146	-0.20%
2018/05/18	2	60.00	3	59.67	59.60	-1	6,028	-0.02%
2018/05/17	4	60.28	3	59.93	59.70	1	6,050	0.02%
2018/05/16	7	59.91	8	60.18	60.00	-1	6,008	-0.02%
2018/05/15	1	59.10	2	58.60	58.60	-1	5,886	-0.02%
2018/05/14	4	59.08	2	59.40	59.00	2	6,001	0.03%
2018/05/11	0	0.00	2	57.90	58.20	-2	5,942	-0.03%
2018/05/10	1	57.90	0	0.00	57.90	1	5,939	0.02%
2018/05/09	0	0.00	5	58.18	58.20	-5	5,944	-0.08%
2018/05/08	0.1	57.60	0.7	57.60	57.60	-0.6	5,945	-0.01%
2018/05/07	3	57.20	0	0.00	57.60	3	5,935	0.05%
2018/05/03	2	57.50	9	58.00	57.60	-7	5,916	-0.12%
2018/05/02	5	58.40	3	58.57	58.80	2	5,917	0.03%
2018/04/27	5	57.48	2	57.05	57.30	3	5,887	0.05%
2018/04/25	1	57.60	1	57.80	57.80	0	5,887	0.00%
2018/04/24	1	57.20	1	57.80	58.20	0	5,892	0.00%
2018/04/20	0	0.00	2	58.50	58.10	-2	5,971	-0.03%
2018/04/19	0	0.00	2	58.55	58.50	-2	5,981	-0.03%
2018/04/18	1	57.40	3	57.70	58.10	-2	5,973	-0.03%
2018/04/17	2	57.30	4	58.10	56.80	-2	6,013	-0.03%
2018/04/16	0	0.00	0.2	58.80	58.80	-0.2	5,966	0.00%
2018/04/13	0	0.00	1	58.50	58.60	-1	5,943	-0.02%
2018/04/11	1	58.60	4	58.28	58.10	-3	5,899	-0.05%
2018/04/10	4	58.70	12	58.60	58.50	-8	5,854	-0.14%
2018/04/09	4	57.13	4	57.53	58.50	0	5,787	0.00%
2018/04/03	2	56.50	2	56.30	56.70	0	5,628	0.00%
2018/04/02	4	56.50	1	56.50	56.30	3	5,594	0.05%
2018/03/31	1	56.50	5	56.60	56.40	-4	5,597	-0.07%
2018/03/30	3	55.90	5	56.40	56.40	-2	5,566	-0.04%
2018/03/29	2	56.95	3	56.83	56.30	-1	5,495	-0.02%
2018/03/28	6	57.07	13	56.82	57.00	-7	5,485	-0.13%
2018/03/27	44	59.15	19	58.55	57.00	25	5,392	0.46%
2018/03/26	3	58.80	2	58.60	58.00	1	4,942	0.02%
2018/03/23	4	57.40	10	58.07	58.90	-6	4,854	-0.12%
2018/03/22	4	57.98	2	58.90	57.50	2	4,639	0.04%
2018/03/21	2	58.75	7.1	59.34	59.10	-5.1	4,534	-0.11%
2018/03/20	1	57.50	1	57.80	58.10	0	4,400	0.00%
2018/03/19	1	58.30	2	58.00	58.00	-1	4,319	-0.02%
2018/03/16	3	56.93	3	57.00	57.00	0	4,292	0.00%
2018/03/15	4	56.35	14	56.86	57.40	-10	4,157	-0.24%
2018/03/14	4	55.93	1	55.70	55.60	3	4,021	0.07%
2018/03/13	0	0.00	8	54.95	55.50	-8	3,960	-0.20%
2018/03/12	10	55.32	4	55.30	55.40	6	3,927	0.15%
2018/03/09	2	54.40	1	54.20	54.20	1	3,880	0.03%
2018/03/08	6	54.98	4	55.23	54.70	2	3,864	0.05%
2018/03/07	16	54.03	12	54.33	55.30	4	3,723	0.11%
2018/03/06	5	52.26	2	52.40	52.30	3	3,379	0.09%
2018/03/05	31	51.99	2	52.70	51.90	29	3,440	0.84%
2018/03/02	2	51.45	0	0.00	51.40	2	3,274	0.06%
2018/03/01	10	51.00	3	51.00	51.90	7	3,230	0.22%
2018/02/27	1	51.60	3	51.73	51.30	-2	3,205	-0.06%
2018/02/26	6	51.88	2	51.85	52.00	4	3,204	0.12%
2018/02/23	1	51.40	1	51.10	50.70	0	3,190	0.00%
2018/02/22	3	50.93	4	50.70	50.80	-1	3,327	-0.03%
2018/02/21	3	49.18	3	49.33	49.30	0	3,556	0.00%
2018/02/12	2	47.70	0	0.00	47.60	2	4,078	0.05%
2018/02/09	1	47.50	0	0.00	47.65	1	4,123	0.02%
2018/02/06	2	48.83	0	0.00	47.30	2	4,428	0.05%
2018/02/05	1	49.40	2	50.20	50.50	-1	4,549	-0.02%
2018/02/02	0	0.00	1	51.10	51.00	-1	4,559	-0.02%
2018/02/01	0	0.00	1	51.60	51.40	-1	4,662	-0.02%
2018/01/31	3	51.30	1	51.20	51.50	2	4,921	0.04%
2018/01/29	1	52.60	1	52.40	52.50	0	5,010	0.00%
2018/01/26	5	52.78	1	52.80	52.60	4	5,004	0.08%
2018/01/24	1	52.00	0	0.00	52.30	1	4,986	0.02%
2018/01/23	1	51.80	1	52.10	51.90	0	5,006	0.00%
2018/01/22	1	52.50	1	52.30	52.60	0	5,025	0.00%
2018/01/19	2	52.85	4	52.68	52.70	-2	5,106	-0.04%
2018/01/18	1	53.30	3	53.00	53.00	-2	5,075	-0.04%
2018/01/17	1	52.80	1	52.70	53.10	0	5,056	0.00%
2018/01/16	0	0.00	1	52.80	53.40	-1	5,001	-0.02%
2018/01/15	0	0.00	2	52.55	52.50	-2	4,965	-0.04%
2018/01/12	1	52.10	1	52.40	52.10	0	4,958	0.00%
2018/01/11	1	52.20	4	52.55	52.00	-3	4,944	-0.06%
2018/01/10	3	51.50	1	51.80	51.50	2	4,850	0.04%
2018/01/09	0	0.00	1	51.40	51.50	-1	4,840	-0.02%
2018/01/08	1	51.90	10	51.70	51.70	-9	4,842	-0.19%
2018/01/05	5	51.64	3	51.63	51.80	2	4,806	0.04%
2018/01/04	0	0.00	1	50.60	50.60	-1	4,759	-0.02%