潤泰全 (2915)-富邦-陽明券商分點個股進出

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
59.8
漲跌
▼0.2
漲幅
-0.33%
成交量
1,941張
產業
上市貿易百貨類股▼0.18%
733人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/23	1.2	60.23	99.5	59.88	59.80	-98.3	2,228	-4.41%
2024/04/22	3.4	60.09	13.4	60.26	60.00	-10.1	2,260	-0.44%
2024/04/19	4	58.85	8.3	59.20	59.60	-4.3	2,216	-0.19%
2024/04/18	4.2	59.80	6.8	59.95	60.00	-2.6	2,202	-0.12%
2024/04/17	1	58.40	1.6	58.56	58.60	-0.6	2,198	-0.03%
2024/04/16	64.4	58.56	3.5	58.46	58.40	60.9	2,188	2.78%
2024/04/15	1	59.70	3.4	59.64	59.70	-2.4	2,155	-0.11%
2024/04/12	1	59.40	0.6	59.64	59.30	0.4	2,166	0.02%
2024/04/11	47	59.64	0.3	59.68	59.80	46.7	2,169	2.15%
2024/04/10	4.1	60.05	1	60.10	60.30	3.1	2,168	0.14%
2024/04/09	68.2	59.85	3	59.76	59.90	65.2	2,194	2.97%
2024/04/08	63	59.22	2	59.40	59.30	61	2,262	2.70%
2024/04/03	22	59.60	0	0.00	59.60	22	2,297	0.96%
2024/04/02	1.5	59.93	5	60.00	59.90	-3.5	2,339	-0.15%
2024/04/01	10	60.10	20	60.00	60.30	-10	2,359	-0.42%
2024/03/29	4.1	59.63	3	59.50	59.40	1.1	2,356	0.05%
2024/03/28	0	0.00	2	59.80	59.60	-2	2,361	-0.08%
2024/03/27	9	59.50	4	59.45	59.40	5	2,371	0.21%
2024/03/26	1	59.20	10	59.28	59.00	-9	2,383	-0.38%
2024/03/25	12	59.12	16	59.18	59.30	-4	2,395	-0.17%
2024/03/22	13	58.84	0	0.00	59.00	13	2,438	0.53%
2024/03/21	6.1	58.90	13	58.65	58.80	-6.9	2,460	-0.28%
2024/03/20	7.3	57.93	0	0.00	57.80	7.3	2,629	0.28%
2024/03/19	22.5	58.52	0.1	58.55	58.20	22.4	2,641	0.85%
2024/03/18	13.3	59.14	0	0.00	59.10	13.3	2,600	0.51%
2024/03/15	7.5	59.39	12	59.19	59.20	-4.5	2,652	-0.17%
2024/03/14	31.2	59.43	15	59.51	59.60	16.2	2,577	0.63%
2024/03/13	10.7	61.27	10	61.40	61.20	0.7	2,512	0.03%
2024/03/12	15	61.13	7.1	61.07	61.20	7.9	2,524	0.31%
2024/03/11	3	61.07	10.3	60.42	60.80	-7.3	2,537	-0.29%
2024/03/08	4.6	59.22	2.2	59.54	59.30	2.4	2,500	0.10%
2024/03/07	5.5	59.44	15	59.30	59.50	-9.5	2,525	-0.38%
2024/03/06	3.2	59.99	1.4	60.10	60.00	1.7	2,523	0.07%
2024/03/05	1.1	59.49	0.2	59.65	59.50	0.9	2,560	0.03%
2024/03/04	7.6	59.23	0	0.00	59.10	7.6	2,569	0.30%
2024/03/01	17	59.40	6.2	59.37	59.50	10.8	2,552	0.42%
2024/02/29	20.1	59.07	16.1	59.00	59.20	4	2,556	0.16%
2024/02/27	5.3	59.75	20	59.60	59.50	-14.7	2,533	-0.58%
2024/02/26	2.1	60.16	0.4	60.30	60.20	1.7	2,514	0.07%
2024/02/23	8.1	60.24	5.5	60.30	60.20	2.6	2,534	0.10%
2024/02/22	4.1	60.75	0.8	61.00	60.50	3.3	2,556	0.13%
2024/02/21	1.1	60.70	0	0.00	60.70	1.1	2,629	0.04%
2024/02/20	0	60.80	0	0.00	60.70	0	2,651	0.00%
2024/02/19	2	61.00	21.7	60.80	61.10	-19.7	2,695	-0.73%
2024/02/16	0.1	60.30	5	60.26	60.40	-4.9	2,858	-0.17%
2024/02/15	4.1	60.03	0	0.00	60.20	4.1	3,005	0.14%
2024/02/05	3.1	60.20	1	60.30	60.40	2.1	2,996	0.07%
2024/02/02	7.3	60.50	24	60.80	60.50	-16.7	2,989	-0.56%
2024/02/01	1	60.50	1	60.65	60.90	0	2,985	0.00%
2024/01/31	1	60.10	0	0.00	60.10	1	2,982	0.03%
2024/01/30	27.1	60.63	0	0.00	60.40	27.1	2,967	0.91%
2024/01/29	10	61.30	11	61.39	61.30	-1	2,963	-0.03%
2024/01/26	0	0.00	6	60.97	61.10	-6	2,962	-0.20%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	9	60.59	0.1	60.90	60.50	9	2,979	0.30%
2024/01/23	2.5	60.10	1.1	60.21	60.20	1.5	2,989	0.05%
2024/01/22	0.1	60.42	0	0.00	60.10	0.1	2,978	0.00%
2024/01/19	0.5	60.50	0	0.00	60.30	0.5	2,970	0.02%
2024/01/18	1	60.10	0	0.00	60.30	1	2,970	0.03%
2024/01/17	8.1	60.58	6	60.35	60.10	2.1	2,954	0.07%
2024/01/16	10.1	61.33	3	61.23	61.10	7.1	2,902	0.24%
2024/01/15	0	0.00	1	62.40	62.20	-1	2,852	-0.04%
2024/01/12	14	62.21	13	62.22	62.00	1	2,872	0.03%
2024/01/11	4	62.40	0	0.00	62.60	4	2,883	0.14%
2024/01/10	2	62.90	0	0.00	62.90	2	2,970	0.07%
2024/01/09	9	62.92	13	62.92	63.00	-4	2,973	-0.13%
2024/01/08	2	63.40	19	63.63	63.20	-17	2,961	-0.57%
2024/01/05	2	63.90	1	63.70	63.70	1	2,938	0.03%
2024/01/04	13.1	64.14	3	64.07	63.80	10.1	2,930	0.34%
2024/01/03	21	64.58	10	64.66	64.50	11	2,926	0.38%
2024/01/02	42	65.11	12	65.06	64.90	30	2,881	1.04%
2023/12/29	12	64.05	5	64.18	64.30	7	2,801	0.25%
2023/12/28	10	64.01	8.3	64.13	64.10	1.7	2,782	0.06%
2023/12/27	16	63.77	12	63.79	63.50	4	2,750	0.15%
2023/12/26	6	63.40	1	63.30	63.40	5	2,721	0.18%
2023/12/25	3	62.90	1	63.19	62.80	2	2,719	0.07%
2023/12/21	13	62.55	0.1	62.70	62.50	12.9	2,701	0.48%
2023/12/20	20	62.65	1	62.90	62.60	19	2,688	0.71%
2023/12/19	5.1	62.76	0	62.60	62.60	5	2,667	0.19%
2023/12/18	15	63.54	16	63.54	63.60	-1	2,641	-0.04%
2023/12/15	1	63.30	2	63.45	63.10	-1	2,638	-0.04%
2023/12/14	13	63.20	2	63.35	62.70	11	2,470	0.45%
2023/12/13	13.2	62.17	1.2	62.37	62.00	12	2,421	0.49%
2023/12/12	19	62.22	1	62.30	62.40	18	2,424	0.74%
2023/12/11	1	62.81	1	63.40	63.50	0	2,352	0.00%
2023/12/08	2.2	63.16	7.1	63.60	63.10	-4.9	2,347	-0.21%
2023/12/07	9.1	63.97	0	0.00	63.70	9.1	2,338	0.39%
2023/12/06	3	64.60	9	64.66	64.50	-6	2,304	-0.26%
2023/12/05	6	63.52	2.4	63.82	63.70	3.6	2,257	0.16%
2023/12/04	3	63.70	21.1	63.62	63.90	-18.1	2,232	-0.81%
2023/12/01	2	62.65	1	63.00	62.70	1	2,201	0.05%
2023/11/30	0	0.00	4	62.28	63.00	-4	2,181	-0.18%
2023/11/29	6.1	61.75	8	61.79	61.50	-2	2,132	-0.09%
2023/11/28	0.1	61.17	12.2	61.55	61.50	-12.1	2,111	-0.57%
2023/11/27	1	61.30	4.1	61.25	61.10	-3	2,104	-0.14%
2023/11/24	2.1	61.55	0.1	62.00	61.40	1.9	2,108	0.09%
2023/11/23	7	61.47	1	61.71	61.90	6	2,147	0.28%
2023/11/22	7.1	61.35	0.6	61.50	61.30	6.5	2,142	0.30%
2023/11/21	6	61.67	3.4	61.95	61.60	2.7	2,133	0.12%
2023/11/20	10.1	62.00	0.4	62.00	61.50	9.7	2,102	0.46%
2023/11/17	3.5	63.67	4.3	63.78	63.30	-0.8	2,026	-0.04%
2023/11/16	11.3	64.21	43	64.35	64.00	-31.7	2,018	-1.57%
2023/11/15	14	64.41	14.3	63.86	64.80	-0.2	2,009	-0.01%
2023/11/14	11	61.73	94.4	61.50	62.30	-83.4	1,838	-4.54%
2023/11/13	0	0.00	1	58.90	58.90	-1	1,712	-0.06%
2023/11/10	1	58.40	0	0.00	58.60	1	1,729	0.06%
2023/11/08	0	58.80	1	59.00	58.80	-1	1,791	-0.05%
2023/11/07	0	0.00	3	58.40	58.30	-3	1,820	-0.16%
2023/11/06	8	59.00	8	58.89	58.70	0	1,851	0.00%
2023/11/03	0	0.00	1	59.00	58.70	-1	1,908	-0.05%
2023/11/02	0	0.00	3.4	58.25	57.90	-3.4	1,920	-0.18%
2023/11/01	3	56.77	0	0.00	56.60	3	1,920	0.16%
2023/10/31	0.1	57.00	3	56.83	57.20	-2.9	1,919	-0.15%
2023/10/26	1	57.50	0	0.00	57.10	1	1,973	0.05%
2023/10/20	1.2	57.09	0	0.00	57.70	1.2	2,020	0.06%
2023/10/19	2	58.00	1	58.00	58.00	1	2,050	0.05%
2023/10/18	0	0.00	1	58.40	59.00	-1	2,054	-0.05%
2023/10/17	1	58.91	0.1	59.40	58.90	0.9	2,007	0.05%
2023/10/16	1	59.30	1	59.40	59.40	0	2,058	0.00%
2023/10/12	0	0.00	5	59.10	59.20	-5	2,085	-0.24%
2023/10/11	0.1	59.00	1	59.00	58.50	-0.9	2,092	-0.04%
2023/10/05	0	0.00	4	58.90	58.70	-4	2,089	-0.19%
2023/10/04	5.1	58.26	0	0.00	58.20	5.1	2,112	0.24%
2023/10/03	0.2	59.30	16	59.54	59.20	-15.9	2,109	-0.75%
2023/10/02	1.1	58.99	3.2	58.82	58.60	-2.1	2,114	-0.10%
2023/09/28	3	58.47	9	58.70	58.80	-6	2,136	-0.28%
2023/09/27	1.1	58.51	0	0.00	58.40	1.1	2,160	0.05%
2023/09/26	0	0.00	28	58.78	58.80	-28	2,205	-1.27%
2023/09/25	2.1	59.45	0	0.00	59.30	2.1	2,214	0.10%
2023/09/22	1.1	59.31	4	58.80	59.50	-3	2,207	-0.13%
2023/09/21	1.1	59.82	0	0.00	59.70	1.1	2,215	0.05%
2023/09/20	1	60.30	0	0.00	60.50	1	2,219	0.05%
2023/09/19	4	60.20	0	0.00	60.80	4	2,185	0.18%
2023/09/18	0.3	60.30	4	60.10	60.30	-3.8	2,180	-0.17%
2023/09/13	1	60.20	1	60.11	60.10	0	2,200	0.00%
2023/09/12	3	60.63	0	0.00	60.70	3	2,250	0.13%
2023/09/11	0	0.00	0.4	60.80	61.00	-0.4	2,250	-0.02%
2023/09/08	2	60.75	17.4	60.61	60.70	-15.4	2,270	-0.68%
2023/09/07	0.1	60.80	1	60.60	60.80	-1	2,293	-0.04%
2023/09/06	1.2	60.85	1	61.20	61.20	0.2	2,312	0.01%
2023/09/05	0	61.90	9.7	61.96	61.90	-9.7	2,318	-0.42%
2023/09/04	1	62.40	4	62.30	62.30	-3	2,338	-0.13%
2023/09/01	1.1	62.10	0	0.00	61.90	1.1	2,375	0.04%
2023/08/31	0	0.00	2	62.10	62.30	-2	2,414	-0.08%
2023/08/30	6	62.10	0	0.00	62.00	6	2,532	0.24%
2023/08/29	31	61.88	7	61.91	62.30	24	2,537	0.95%
2023/08/28	7.1	60.60	0	0.00	60.70	7.1	2,489	0.29%
2023/08/25	9	60.33	12	60.63	60.20	-3	2,493	-0.12%
2023/08/24	0.1	59.50	13	59.40	59.50	-12.9	2,478	-0.52%
2023/08/23	2	59.45	20	59.50	59.50	-18	2,478	-0.73%
2023/08/22	32.1	60.73	0	0.00	59.70	32.1	2,494	1.29%
2023/08/21	0	0.00	9	61.07	60.90	-9	2,498	-0.36%
2023/08/18	3.1	59.13	0	0.00	58.90	3.1	2,458	0.12%
2023/08/17	8	59.04	0	0.00	59.60	8	2,466	0.33%
2023/08/16	12	60.01	25	60.18	60.20	-13	2,440	-0.53%
2023/08/15	3	60.90	2	61.05	60.90	1	2,422	0.04%
2023/08/14	30	61.25	3	61.23	60.80	27	2,437	1.11%
2023/08/11	25	61.35	25.1	61.38	61.30	-0.1	2,411	0.00%
2023/08/10	3.1	59.67	0	0.00	60.10	3.1	2,394	0.13%
2023/08/09	7.2	61.64	0	0.00	61.80	7.2	2,443	0.29%
2023/08/08	5.2	62.07	15	62.27	62.20	-9.8	2,391	-0.41%
2023/08/04	29	62.12	0.2	62.30	62.20	28.8	2,405	1.20%
2023/08/02	8	62.64	11	62.18	62.50	-3	2,421	-0.12%
2023/08/01	14	62.54	3.2	62.73	62.70	10.8	2,406	0.45%
2023/07/31	2	62.20	10.1	61.97	62.00	-8.1	2,392	-0.34%
2023/07/28	1.1	61.51	6	61.65	61.70	-4.9	2,397	-0.20%
2023/07/27	3	61.67	17	61.92	62.10	-14	2,392	-0.59%
2023/07/26	5	61.64	3	62.23	61.20	2	2,387	0.08%
2023/07/25	5	61.10	8	61.06	61.00	-3	2,387	-0.12%
2023/07/24	8	60.95	11	61.16	61.30	-3	2,419	-0.12%
2023/07/21	5.3	61.63	1	61.70	61.70	4.3	2,424	0.18%
2023/07/20	1	62.50	39	62.63	62.50	-38	2,483	-1.53%
2023/07/19	6.1	61.21	3	61.13	60.80	3.1	2,503	0.12%
2023/07/18	7.2	61.88	6	61.85	62.20	1.2	2,509	0.05%
2023/07/14	7	61.00	1	61.00	61.40	6	2,522	0.24%
2023/07/13	1	60.90	1	60.90	60.90	0	2,540	0.00%
2023/07/12	3	61.13	0	0.00	61.20	3	2,541	0.12%
2023/07/11	0	0.00	1	62.50	61.80	-1	2,548	-0.04%
2023/07/10	1	61.41	6	61.90	61.50	-5	2,568	-0.19%
2023/07/07	0.1	59.80	2	59.70	60.60	-1.9	2,588	-0.07%
2023/07/06	7	60.80	4	60.50	60.60	3	2,596	0.12%
2023/07/05	14	62.50	4	62.68	61.90	10	2,579	0.39%
2023/07/04	18	61.73	10	62.13	62.50	8	2,562	0.31%
2023/07/03	24.1	61.21	26	60.96	61.00	-1.9	2,547	-0.07%
2023/06/30	15	60.51	0	0.00	60.20	15	2,549	0.59%
2023/06/29	16	60.75	0	0.00	60.40	16	2,569	0.62%
2023/06/28	1	59.50	5	59.66	60.80	-4	2,579	-0.16%
2023/06/27	6	59.32	0	0.00	59.50	6	2,582	0.23%
2023/06/26	1.2	59.13	0	0.00	59.10	1.2	2,604	0.05%
2023/06/21	9.1	59.21	1	59.00	58.70	8.1	2,638	0.31%
2023/06/20	6.1	59.70	2	59.40	59.30	4.1	2,626	0.16%
2023/06/19	2.1	59.70	0	59.80	59.80	2.1	2,647	0.08%
2023/06/16	9.5	60.35	0	0.00	59.60	9.5	2,694	0.35%
2023/06/15	5	60.80	0	0.00	60.70	5	2,738	0.18%
2023/06/14	2	60.40	1	60.40	60.50	1	2,795	0.04%
2023/06/13	18.3	60.97	12.8	60.80	60.70	5.5	2,879	0.19%
2023/06/12	2	61.10	3	60.37	60.30	-1	3,139	-0.03%
2023/06/09	1	61.30	0	61.40	61.10	1	3,130	0.03%
2023/06/08	6	61.17	0	0.00	61.10	6	3,131	0.19%
2023/06/07	7	60.87	4.4	60.85	61.40	2.6	3,131	0.08%
2023/06/06	13	60.53	0.3	60.62	60.90	12.7	3,097	0.41%
2023/06/05	0	60.51	25	59.94	60.50	-25	3,067	-0.81%
2023/06/02	0.1	57.53	12	57.59	57.30	-11.9	2,955	-0.40%
2023/05/31	3	56.60	3	56.50	57.00	0	2,965	0.00%
2023/05/30	0.2	56.50	11.2	56.43	56.20	-11	2,965	-0.37%
2023/05/29	15	56.01	0	0.00	56.40	15	3,006	0.50%
2023/05/26	4.2	56.23	0	0.00	55.90	4.2	3,012	0.14%
2023/05/25	5.2	56.63	0	0.00	56.50	5.2	2,995	0.17%
2023/05/24	0	0.00	1	57.40	57.30	-1	2,992	-0.03%
2023/05/23	9	57.38	16	57.15	57.10	-7	3,000	-0.23%
2023/05/22	0.2	56.61	0	0.00	57.00	0.2	2,997	0.01%
2023/05/19	4	56.00	0	0.00	56.10	4	2,997	0.13%
2023/05/18	0	0.00	10	56.19	56.10	-10	3,012	-0.33%
2023/05/17	2	55.70	0	0.00	55.50	2	3,013	0.07%
2023/05/16	12	55.50	4	55.55	55.50	8	3,013	0.27%
2023/05/15	21.5	54.80	7	55.81	54.70	14.5	3,008	0.48%
2023/05/12	3	56.60	0	0.00	56.50	3	2,950	0.10%
2023/05/11	17.1	57.39	0	0.00	56.70	17.1	2,945	0.58%
2023/05/10	4	57.88	0	0.00	57.80	4	2,920	0.14%
2023/05/09	4.3	58.69	0	0.00	57.90	4.3	2,925	0.15%
2023/05/08	5	58.32	23	58.50	58.50	-18	2,929	-0.61%
2023/05/04	7	58.34	2	58.30	58.40	5	2,950	0.17%
2023/05/03	0	0.00	7	57.53	57.70	-7	2,957	-0.24%
2023/05/02	0	57.80	0	0.00	57.50	0	3,014	0.00%
2023/04/28	11	57.80	1	57.90	57.80	10	3,084	0.32%
2023/04/27	0	0.00	1	58.00	58.00	-1	3,080	-0.03%
2023/04/26	2	57.80	0	0.00	57.60	2	3,038	0.07%
2023/04/25	7	58.31	15	58.19	57.50	-8	2,990	-0.27%
2023/04/24	0	58.00	10	58.03	58.20	-10	2,914	-0.34%
2023/04/21	6.3	56.11	1	56.10	56.00	5.3	2,856	0.19%
2023/04/20	11.8	56.53	1	56.50	56.40	10.8	2,802	0.39%
2023/04/19	8	56.90	0	0.00	56.70	8	2,804	0.29%
2023/04/18	17.1	57.46	0	0.00	57.20	17.1	2,794	0.61%
2023/04/14	4	57.90	10	58.00	58.00	-6	2,819	-0.21%
2023/04/13	23	58.05	2	57.95	58.10	21	2,815	0.75%
2023/04/12	3	58.27	0	0.00	58.40	3	2,803	0.11%
2023/04/11	3.2	57.38	2	57.50	57.40	1.2	2,790	0.04%
2023/04/10	1	56.90	1	56.90	56.90	0	2,807	0.00%
2023/04/07	6.8	56.70	2	56.51	56.70	4.8	2,833	0.17%
2023/04/06	1	56.40	2.1	56.31	56.30	-1.1	2,862	-0.04%
2023/03/31	1	56.90	4	56.85	56.50	-3	2,882	-0.10%
2023/03/30	0	0.00	3	57.20	56.80	-3	3,082	-0.10%
2023/03/29	3.2	56.91	3	56.90	57.10	0.2	3,300	0.01%
2023/03/28	0.1	56.67	2	56.90	56.40	-1.9	3,582	-0.05%
2023/03/27	0	57.10	0	0.00	56.80	0	3,853	0.00%
2023/03/24	1.1	57.02	0.1	57.00	57.00	1	4,147	0.02%
2023/03/23	10	56.73	0	0.00	57.00	10	4,176	0.24%
2023/03/21	11.1	57.50	0.4	57.50	56.80	10.7	4,286	0.25%
2023/03/20	11.5	56.24	5	56.08	55.60	6.5	4,364	0.15%
2023/03/17	11.3	58.08	2	57.85	57.90	9.3	4,349	0.21%
2023/03/16	14.1	58.11	6	58.60	58.30	8.1	4,469	0.18%
2023/03/15	34	58.91	62.1	58.75	58.50	-28.1	4,473	-0.63%
2023/03/14	3.1	64.90	1.2	64.95	64.60	1.9	4,278	0.04%
2023/03/13	3	65.20	1	65.50	65.50	2	4,489	0.04%
2023/03/10	6.1	65.97	0	0.00	66.00	6.1	4,567	0.13%
2023/03/09	1	66.90	0	0.00	66.80	1	4,610	0.02%
2023/03/08	0.2	67.20	0.1	67.20	67.20	0.1	4,630	0.00%
2023/03/07	1	66.90	0.1	67.00	67.10	0.9	4,640	0.02%
2023/03/06	0	66.80	0	0.00	66.70	0	4,661	0.00%
2023/03/03	13.1	66.24	16	65.99	66.00	-2.9	4,712	-0.06%
2023/03/02	0	0.00	14	66.17	66.20	-14	4,796	-0.29%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/23	1	67.20	0	0.00	67.20	1	4,913	0.02%
2023/02/22	2	67.50	2.4	66.95	67.20	-0.4	4,960	-0.01%
2023/02/21	1	67.80	3	67.87	67.70	-2	5,012	-0.04%
2023/02/20	5.8	67.67	0	0.00	68.10	5.8	5,120	0.11%
2023/02/17	6	68.22	5	67.90	67.80	1	5,238	0.02%
2023/02/16	14.2	67.78	2	67.60	68.00	12.2	5,406	0.22%
2023/02/15	12	67.48	1	67.40	67.40	11	5,452	0.20%
2023/02/14	11	67.23	2	67.30	67.20	9	5,461	0.16%
2023/02/13	2	66.05	2	66.05	66.10	0	5,500	0.00%
2023/02/10	3.2	66.01	0	0.00	65.60	3.2	5,553	0.06%
2023/02/08	2	66.75	1	66.61	66.60	1	5,621	0.02%
2023/02/07	0	0.00	1	66.90	66.80	-1	5,670	-0.02%
2023/02/06	7.1	67.09	1	66.60	66.40	6.1	5,757	0.11%
2023/02/03	2	67.50	0	0.00	67.50	2	5,774	0.03%
2023/02/02	0	0.00	6	67.95	67.90	-6	5,809	-0.10%
2023/02/01	1	67.10	2.1	67.45	67.40	-1.1	5,872	-0.02%
2023/01/31	1	66.90	16.2	67.02	66.90	-15.2	5,928	-0.26%
2023/01/30	5	65.02	21.2	64.58	65.10	-16.2	5,901	-0.27%
2023/01/16	0.1	63.90	2.2	63.37	63.80	-2.1	5,931	-0.04%
2023/01/13	1	64.20	0	0.00	64.00	1	5,991	0.02%
2023/01/12	7	64.17	1	64.10	64.40	6	6,134	0.10%
2023/01/11	1	64.40	1	63.80	64.00	0	6,288	0.00%
2023/01/10	1.1	63.71	1	63.80	64.00	0.1	6,318	0.00%
2023/01/09	3	64.50	4	64.03	64.00	-1	6,329	-0.02%
2023/01/06	7	63.24	0	0.00	63.10	7	6,363	0.11%
2023/01/05	7	63.68	2	63.60	63.30	5	6,551	0.08%
2023/01/04	1	64.40	1	64.70	64.20	0	6,812	0.00%
2023/01/03	0	0.00	1	65.20	65.10	-1	6,868	-0.01%
2022/12/30	0.2	65.75	1	66.00	65.00	-0.8	6,950	-0.01%
2022/12/29	4.1	66.05	2	65.95	65.90	2.1	6,996	0.03%
2022/12/28	15.1	67.56	0	0.00	66.90	15.1	7,119	0.21%
2022/12/27	0	0.00	2	68.10	67.90	-2	7,294	-0.03%
2022/12/26	2	66.32	1	67.30	67.30	1	7,293	0.01%
2022/12/23	1	66.10	1.1	66.83	66.70	-0.1	7,274	0.00%
2022/12/22	0	0.00	6.2	66.59	66.60	-6.2	7,234	-0.09%
2022/12/21	9	64.06	5	64.16	64.90	4	7,035	0.06%
2022/12/20	13.3	65.49	3	65.17	64.10	10.3	6,836	0.15%
2022/12/19	10.2	67.24	29	67.27	67.00	-18.8	6,653	-0.28%
2022/12/16	8.1	69.13	20	70.47	68.70	-11.9	6,402	-0.19%
2022/12/15	1.2	69.20	2	69.40	69.10	-0.8	6,149	-0.01%
2022/12/14	1	68.50	8	68.00	69.30	-7	6,138	-0.11%
2022/12/13	1	66.90	3	67.07	66.90	-2	6,097	-0.03%
2022/12/12	25.3	66.69	5	66.56	66.50	20.3	6,108	0.33%
2022/12/09	3.1	69.13	2.1	68.86	68.90	1	6,048	0.02%
2022/12/08	5.5	69.05	5	69.52	69.10	0.5	5,996	0.01%
2022/12/07	4	70.83	4.1	71.85	71.30	-0.1	5,828	0.00%
2022/12/06	11	70.81	4	71.27	70.00	7	5,757	0.12%
2022/12/05	8	70.18	10	70.97	70.40	-2	5,702	-0.04%
2022/12/02	3	68.20	4	67.35	67.20	-1	5,566	-0.02%
2022/12/01	0	0.00	2.8	66.81	66.30	-2.8	5,549	-0.05%
2022/11/30	0	0.00	1	66.20	66.30	-1	5,543	-0.02%
2022/11/29	5	65.80	0	0.00	66.10	5	5,555	0.09%
2022/11/28	1	66.00	3	66.17	66.10	-2	5,623	-0.04%
2022/11/25	12	66.98	5	66.40	66.00	7	5,670	0.12%
2022/11/24	22	65.97	7	66.39	66.80	15	5,627	0.27%
2022/11/23	0	64.50	4.5	64.99	65.00	-4.4	5,536	-0.08%
2022/11/22	5	63.48	9	63.08	64.00	-4	5,479	-0.07%
2022/11/21	2.3	64.40	5.6	64.99	64.10	-3.4	5,480	-0.06%
2022/11/18	2	64.00	1.4	64.10	64.00	0.6	5,485	0.01%
2022/11/17	10.2	63.93	11.3	64.06	63.90	-1.2	5,456	-0.02%
2022/11/16	11.6	65.74	2	66.00	65.20	9.6	5,409	0.18%
2022/11/15	10	66.46	6.3	66.29	67.10	3.7	5,317	0.07%
2022/11/14	5	64.82	11.2	65.16	65.00	-6.2	5,222	-0.12%
2022/11/11	2	62.70	4.8	62.38	62.70	-2.8	5,066	-0.06%
2022/11/10	2	61.09	0	0.00	61.10	2	5,028	0.04%
2022/11/09	2	61.50	11.1	61.27	61.50	-9.1	5,132	-0.18%
2022/11/08	3	61.13	43	60.03	61.20	-40	5,205	-0.77%
2022/11/07	1.1	58.52	65.1	59.68	59.30	-64.1	5,240	-1.22%
2022/11/04	0.2	59.52	25	59.53	59.60	-24.8	5,279	-0.47%
2022/11/03	6	58.85	6	58.67	59.20	0	5,334	0.00%
2022/11/02	1	57.34	36.4	57.99	58.60	-35.4	5,400	-0.65%
2022/11/01	3	55.97	3	56.20	56.70	0	5,495	0.00%
2022/10/31	43	55.29	41	55.17	55.20	2	5,540	0.04%
2022/10/28	4	55.73	27.1	55.90	55.80	-23.1	5,610	-0.41%
2022/10/27	2	53.50	26	54.17	54.80	-24	5,593	-0.43%
2022/10/26	2	52.80	10	52.95	52.80	-8	5,660	-0.14%
2022/10/25	1	52.80	0	0.00	52.60	1	6,121	0.02%
2022/10/24	2.2	53.31	0	0.00	52.90	2.2	6,126	0.04%
2022/10/21	10.1	54.28	7.5	54.06	53.70	2.6	6,112	0.04%
2022/10/20	2	52.70	7	52.69	53.40	-5	6,148	-0.08%
2022/10/19	15	52.82	4.2	52.86	52.30	10.8	6,231	0.17%
2022/10/18	0.5	51.00	1	50.90	51.40	-0.5	6,302	-0.01%
2022/10/17	0	0.00	3	50.47	50.90	-3	6,854	-0.04%
2022/10/14	11	51.22	9.5	51.04	51.00	1.5	6,956	0.02%
2022/10/13	47	53.06	43	51.15	50.90	4	7,122	0.06%
2022/10/12	36	53.56	25	52.85	53.60	11	6,937	0.16%
2022/10/11	14	50.55	14	50.04	50.10	0	6,663	0.00%
2022/10/07	1	50.60	7	50.93	51.00	-6	6,601	-0.09%
2022/10/06	1.1	50.76	10	50.37	50.60	-8.9	6,516	-0.14%
2022/10/05	8	50.24	8	50.21	50.00	0	6,463	0.00%
2022/10/04	5.6	49.60	12	49.40	49.65	-6.4	6,343	-0.10%
2022/10/03	0	50.40	0.7	50.50	50.30	-0.7	6,162	-0.01%
2022/09/30	4	50.50	2	49.95	51.10	2	6,152	0.03%
2022/09/28	0.1	50.60	23.3	51.31	50.50	-23.2	6,156	-0.38%
2022/09/27	0	50.90	2.2	51.39	52.60	-2.1	6,155	-0.03%
2022/09/26	2	51.05	58	51.02	51.40	-56	6,133	-0.91%
2022/09/23	0.1	52.40	1	52.00	52.10	-0.9	6,099	-0.01%
2022/09/22	2	52.00	10	52.25	52.40	-8	6,093	-0.13%
2022/09/21	1	52.90	24.5	52.67	52.60	-23.5	6,041	-0.39%
2022/09/20	30.4	52.40	2	52.70	52.50	28.4	5,984	0.47%
2022/09/19	0.1	52.20	0	0.00	52.60	0.1	5,970	0.00%
2022/09/16	4.3	53.05	2	53.20	53.30	2.3	5,887	0.04%
2022/09/15	4.2	54.09	10	53.88	53.70	-5.9	5,850	-0.10%
2022/09/14	4.2	53.96	1	54.00	54.10	3.2	5,847	0.05%
2022/09/13	6.4	55.12	0	0.00	55.10	6.4	5,849	0.11%
2022/09/12	1.4	55.25	0.1	55.00	55.10	1.3	5,862	0.02%
2022/09/08	12.4	54.90	10	54.63	54.90	2.4	5,858	0.04%
2022/09/07	20.4	55.70	3.1	56.42	55.20	17.4	5,795	0.30%
2022/09/06	14	58.03	13.2	58.67	57.90	0.9	5,722	0.01%
2022/09/05	5	59.36	10	60.05	59.40	-5	5,698	-0.09%
2022/09/02	13.2	60.23	7	60.11	60.10	6.2	5,705	0.11%
2022/09/01	5.4	61.97	0	0.00	62.50	5.4	5,643	0.10%
2022/08/31	4.6	65.58	3	65.47	65.40	1.6	5,586	0.03%
2022/08/30	0	0.00	4	66.00	66.00	-4	5,581	-0.07%
2022/08/29	6.2	64.89	0	0.00	65.30	6.2	5,569	0.11%
2022/08/26	0	0.00	5	66.38	66.80	-5	5,540	-0.09%
2022/08/25	3	64.67	0	0.00	65.00	3	5,496	0.05%
2022/08/24	1	65.00	0	0.00	65.00	1	5,491	0.02%
2022/08/23	3.2	65.20	2	65.50	65.20	1.2	5,494	0.02%
2022/08/22	4	65.55	15	66.13	66.40	-11	5,526	-0.20%
2022/08/19	16	65.40	3	65.43	65.80	13	5,520	0.24%
2022/08/18	3.2	65.37	8.1	66.06	66.00	-4.9	5,506	-0.09%
2022/08/17	24.2	66.36	5.2	66.23	66.30	19	5,508	0.34%
2022/08/16	9.1	66.06	8	66.43	66.30	1.1	5,509	0.02%
2022/08/15	14.7	67.67	30.1	68.01	68.70	-15.4	5,406	-0.28%
2022/08/12	60	64.07	27	64.70	65.30	33	5,302	0.62%
2022/08/11	6	63.12	8	62.79	63.70	-2	5,286	-0.04%
2022/08/10	10	61.65	17	61.06	61.00	-7	5,273	-0.13%
2022/08/09	3.3	60.35	1	60.60	60.70	2.3	5,321	0.04%
2022/08/08	37.5	64.95	62	64.71	64.50	-24.5	5,342	-0.46%
2022/08/05	17	65.02	1.4	65.00	65.00	15.6	5,284	0.30%
2022/08/04	9	62.66	12	64.32	63.70	-3	5,441	-0.05%
2022/08/03	7	65.03	0	0.00	65.00	7	5,496	0.13%
2022/08/02	22	65.75	20	64.43	65.90	2	5,716	0.04%
2022/08/01	45.2	62.98	34.1	63.04	65.50	11.1	6,231	0.18%
2022/07/29	8.2	61.60	16	61.60	61.60	-7.8	5,753	-0.14%
2022/07/28	13	68.98	10	68.32	68.40	3	5,718	0.05%
2022/07/27	11	68.64	22	68.67	69.10	-11	5,796	-0.19%
2022/07/26	24.4	69.88	41.1	69.86	69.30	-16.8	5,796	-0.29%
2022/07/25	28.2	66.81	30.6	66.67	67.90	-2.4	5,627	-0.04%
2022/07/22	74.5	65.97	72.9	65.11	66.60	1.6	5,429	0.03%
2022/07/21	17	65.70	4	65.70	65.70	13	5,007	0.26%
2022/07/20	12.1	75.83	16	74.89	72.90	-3.9	4,995	-0.08%
2022/07/19	0	0.00	1	81.10	80.90	-1	4,811	-0.02%
2022/07/18	1	80.70	1	80.50	80.50	0	4,803	0.00%
2022/07/15	1.1	78.95	2	78.50	78.30	-0.9	4,784	-0.02%
2022/07/14	0	0.00	1.1	77.10	78.40	-1.1	4,787	-0.02%
2022/07/13	1	77.90	1	78.00	78.00	0	4,809	0.00%
2022/07/12	4	77.10	6	75.53	75.50	-2	4,882	-0.04%
2022/07/11	4.1	77.87	10	77.46	77.60	-6	4,875	-0.12%
2022/07/08	0	0.00	2	77.00	76.90	-2	4,849	-0.04%
2022/07/07	0	74.50	0.2	74.91	75.80	-0.2	4,868	0.00%
2022/07/06	4	75.10	3.1	74.77	74.50	1	4,955	0.02%
2022/07/05	4.8	75.02	0	0.00	76.30	4.8	4,990	0.10%
2022/07/04	2	74.24	11.1	74.17	74.50	-9.1	4,992	-0.18%
2022/07/01	6.3	76.09	9	74.46	73.50	-2.8	5,045	-0.05%
2022/06/30	11	78.35	1	77.50	77.60	10	4,978	0.20%
2022/06/29	3	80.16	8	80.10	79.80	-5	4,966	-0.10%
2022/06/28	10.1	80.03	1	79.70	80.00	9.1	4,983	0.18%
2022/06/27	5	80.60	53	80.88	80.80	-48	5,006	-0.96%
2022/06/24	4	79.13	2.7	79.81	79.60	1.3	5,041	0.03%
2022/06/23	5	77.83	2.2	78.28	78.20	2.8	5,069	0.06%
2022/06/22	0.3	79.60	1	79.10	79.10	-0.8	5,110	-0.01%
2022/06/21	0.4	79.70	16.5	79.89	81.40	-16.1	5,123	-0.31%
2022/06/20	21.5	79.95	0	0.00	78.80	21.5	5,159	0.42%
2022/06/17	0.2	81.90	0	0.00	82.60	0.2	5,198	0.00%
2022/06/16	8.1	83.06	1	85.30	82.40	7.1	5,186	0.14%
2022/06/15	0.1	84.70	9	84.77	84.30	-8.9	5,201	-0.17%
2022/06/14	4.1	82.69	10.1	82.21	84.00	-5.9	5,223	-0.11%
2022/06/13	22.8	84.27	4	84.58	84.00	18.8	5,256	0.36%
2022/06/10	3	86.93	27	85.74	87.20	-24	5,238	-0.46%
2022/06/09	8	86.11	13	85.88	86.00	-5	5,240	-0.10%
2022/06/08	6.3	85.57	1.1	85.98	85.50	5.2	5,261	0.10%
2022/06/07	0.7	84.82	0.2	84.90	85.00	0.6	5,310	0.01%
2022/06/06	2	83.95	5	84.76	84.60	-3	5,366	-0.06%
2022/06/02	3.2	84.54	5	84.70	84.40	-1.8	5,475	-0.03%
2022/06/01	0	85.42	4.1	85.55	85.10	-4.1	5,590	-0.07%
2022/05/31	4	84.93	3	85.13	85.10	1	5,623	0.02%
2022/05/30	4	84.85	6	85.02	85.10	-2	5,656	-0.04%
2022/05/27	2	82.50	39	82.96	83.20	-37	5,653	-0.65%
2022/05/26	10.1	82.84	1	82.60	81.80	9.1	5,707	0.16%
2022/05/25	1	81.30	1	82.00	82.30	0	5,806	0.00%
2022/05/24	8.2	82.36	11	83.04	81.50	-2.8	6,042	-0.05%
2022/05/23	14	83.29	2	83.10	83.20	12	6,136	0.20%
2022/05/20	6.2	82.55	1.9	82.67	82.30	4.3	6,238	0.07%
2022/05/19	13	81.20	9	81.83	81.90	4	6,341	0.06%
2022/05/18	15	84.57	2	84.40	84.10	13	6,319	0.21%
2022/05/17	11	81.30	7	81.89	83.80	4	6,370	0.06%
2022/05/16	22.1	82.46	18	81.79	81.00	4.1	6,264	0.06%
2022/05/13	13	82.48	27	82.39	82.90	-14	6,165	-0.23%
2022/05/12	35.2	83.16	138.7	83.43	82.00	-103.6	6,064	-1.71%	大賣/鉅額交易
2022/05/11	18.2	87.43	28	86.88	86.50	-9.8	5,834	-0.17%
2022/05/10	55.2	87.83	16	88.38	87.60	39.2	5,686	0.69%
2022/05/09	78.3	93.49	38	92.77	91.00	40.3	5,402	0.75%
2022/05/06	13.3	101.00	0	0.00	101.00	13.3	4,760	0.28%
2022/05/05	10	112.00	0	0.00	112.00	10	4,785	0.21%
2022/05/04	28.1	120.08	30.3	120.79	124.00	-2.2	4,793	-0.05%
2022/05/03	4.4	117.90	16.1	117.47	119.50	-11.7	4,695	-0.25%
2022/04/29	8.2	113.86	6.1	114.34	115.50	2.1	4,632	0.05%
2022/04/28	6.4	111.99	2	111.75	112.00	4.4	4,635	0.10%
2022/04/27	18.2	110.13	9	109.22	112.50	9.2	4,626	0.20%
2022/04/26	31	110.10	4.3	109.80	110.50	26.7	4,485	0.60%
2022/04/25	6	100.47	17	100.43	100.50	-11	4,396	-0.25%
2022/04/22	14.1	103.07	7	103.50	103.50	7.1	4,382	0.16%
2022/04/21	5.3	104.11	3	104.17	103.50	2.3	4,470	0.05%
2022/04/20	3	102.35	3	103.83	103.50	0	4,502	0.00%
2022/04/19	2.7	103.04	1	103.50	103.00	1.7	4,538	0.04%
2022/04/18	20.1	102.40	1	102.00	102.00	19.1	4,632	0.41%
2022/04/15	7.3	105.51	0	0.00	106.00	7.3	4,564	0.16%
2022/04/14	4	107.75	0.3	107.50	107.50	3.7	4,598	0.08%
2022/04/13	9.6	108.03	1	108.50	108.50	8.6	4,682	0.18%
2022/04/12	24.3	108.12	21.8	108.05	107.00	2.5	4,665	0.05%
2022/04/11	16.2	113.35	0	0.00	113.00	16.2	4,572	0.36%
2022/04/08	0.1	116.00	4	114.75	116.00	-3.9	4,553	-0.09%
2022/04/07	15.5	115.30	0	0.00	114.50	15.5	4,569	0.34%
2022/04/06	3.1	115.84	3	117.33	117.50	0.1	4,541	0.00%
2022/04/01	1	115.00	5	115.30	116.50	-4	4,530	-0.09%
2022/03/31	6.1	116.00	3	116.50	116.00	3.1	4,530	0.07%
2022/03/30	2	117.50	1.1	117.59	117.50	0.9	4,582	0.02%
2022/03/29	1.1	117.05	3	116.83	117.50	-1.9	4,686	-0.04%
2022/03/28	13.3	115.19	5	115.50	116.00	8.3	4,814	0.17%
2022/03/25	16	117.81	11.2	117.85	118.00	4.8	4,995	0.10%
2022/03/24	11	115.77	0	0.00	116.00	11	5,080	0.22%
2022/03/23	18.2	114.20	2.4	114.57	115.50	15.8	5,195	0.30%
2022/03/22	20.1	114.06	29.7	112.20	114.50	-9.6	5,189	-0.18%
2022/03/21	2	108.75	0	0.00	108.50	2	5,144	0.04%
2022/03/18	6	108.50	8.3	108.64	108.50	-2.3	5,182	-0.04%
2022/03/17	8.1	107.36	7	107.71	107.50	1.1	5,236	0.02%
2022/03/16	17	104.65	3	108.17	104.50	14	5,235	0.27%
2022/03/15	12.2	106.05	10	106.45	106.00	2.2	5,194	0.04%
2022/03/14	4.2	107.75	5	107.50	107.50	-0.9	5,214	-0.02%
2022/03/11	5	107.40	4	108.00	108.50	1	5,224	0.02%
2022/03/10	2.4	109.58	13.1	110.19	110.00	-10.7	5,234	-0.20%
2022/03/09	10.1	105.91	15	106.17	107.00	-4.9	5,237	-0.09%
2022/03/08	31.1	105.63	3	106.65	103.50	28	5,279	0.53%
2022/03/07	28.5	109.79	9.1	110.54	109.50	19.4	5,186	0.37%
2022/03/04	16.1	115.91	1.5	117.17	115.00	14.6	5,094	0.29%
2022/03/03	6	117.25	6	117.25	117.50	0	5,115	0.00%
2022/03/02	19	115.47	2	114.75	116.00	17	5,103	0.33%
2022/03/01	5	114.50	4	114.75	115.00	1	5,084	0.02%
2022/02/25	10	115.40	16	113.38	115.00	-6	5,061	-0.12%
2022/02/24	33.5	114.76	19.2	117.08	113.00	14.4	5,019	0.29%
2022/02/23	12.1	115.79	10.1	117.00	117.50	2	4,797	0.04%
2022/02/22	9	111.00	12	111.79	112.00	-3	4,706	-0.06%
2022/02/21	18.1	110.92	31.4	110.82	113.00	-13.4	4,609	-0.29%
2022/02/18	8.1	107.30	9.5	107.39	108.00	-1.4	4,520	-0.03%
2022/02/17	5	106.69	56.6	105.97	107.00	-51.6	4,518	-1.14%
2022/02/16	15.2	102.34	3	103.00	103.00	12.2	4,484	0.27%
2022/02/15	6	102.58	10	102.15	102.00	-4	4,479	-0.09%
2022/02/14	0	0.00	6	99.97	100.00	-6	4,450	-0.14%
2022/02/11	6.9	100.50	1	101.00	100.50	5.9	4,436	0.13%
2022/02/10	0	0.00	9.9	100.54	101.00	-9.9	4,433	-0.22%
2022/02/09	10	99.58	10	99.81	99.80	0	4,440	0.00%
2022/02/08	4.1	99.39	2	99.55	99.50	2.1	4,476	0.05%
2022/02/07	2	96.20	6	98.15	98.80	-4	4,483	-0.09%
2022/01/26	4.3	94.81	3.1	94.64	94.60	1.3	4,488	0.03%
2022/01/25	24.1	94.59	0	0.00	93.80	24.1	4,598	0.52%
2022/01/24	13.5	94.73	0.4	95.55	95.90	13.1	4,658	0.28%
2022/01/21	20.4	96.74	0.2	97.58	96.10	20.3	4,708	0.43%
2022/01/20	8.2	98.94	3.6	98.68	98.70	4.7	4,720	0.10%
2022/01/19	2	99.20	0	101.00	99.20	2	4,873	0.04%
2022/01/18	14.1	101.25	5.2	101.79	101.50	8.9	4,960	0.18%
2022/01/17	7.6	101.50	9.8	101.05	102.00	-2.1	5,044	-0.04%
2022/01/14	26.4	100.19	3.6	101.24	100.00	22.8	5,128	0.44%
2022/01/13	8.2	102.42	12.5	102.40	102.50	-4.3	5,120	-0.08%
2022/01/12	13.3	101.31	12	101.87	101.50	1.3	5,128	0.02%
2022/01/11	6	103.50	21	102.00	102.50	-15	5,114	-0.29%
2022/01/10	0	0.00	5.6	98.47	99.30	-5.6	5,035	-0.11%
2022/01/07	32.1	99.32	10	99.16	98.90	22.1	5,042	0.44%
2022/01/06	5	100.60	28.2	100.75	100.50	-23.2	5,016	-0.46%
2022/01/05	4.2	97.94	4.1	98.48	98.80	0	5,041	0.00%
2022/01/04	1.1	98.18	1.1	97.92	98.10	0	5,083	0.00%
2022/01/03	2.1	97.25	0	0.00	97.40	2.1	5,126	0.04%
2021/12/30	2.1	97.35	3	97.57	97.50	-1	5,151	-0.02%
2021/12/29	10.1	97.44	1.2	97.98	97.20	8.9	5,228	0.17%
2021/12/28	4.2	96.01	0	96.30	96.20	4.2	5,276	0.08%
2021/12/27	7.1	96.40	9.3	96.58	96.10	-2.2	5,496	-0.04%
2021/12/24	4	96.78	21.2	96.72	96.30	-17.2	5,611	-0.31%
2021/12/23	1	94.50	0	0.00	94.40	1	5,630	0.02%
2021/12/22	26.5	95.35	2	95.70	94.10	24.5	5,572	0.44%
2021/12/21	14.4	97.40	9.1	97.81	96.30	5.3	5,570	0.09%
2021/12/20	0	93.10	0.1	93.63	94.20	-0.1	5,722	0.00%
2021/12/17	2.4	92.29	3.4	92.59	93.40	-1	5,685	-0.02%
2021/12/16	2.8	93.10	1.4	94.10	93.10	1.4	5,844	0.02%
2021/12/15	4	93.88	0.5	94.20	94.20	3.5	6,185	0.06%
2021/12/14	4.2	92.81	5.3	92.72	92.50	-1.1	6,310	-0.02%
2021/12/13	16.3	94.49	6.9	95.22	93.50	9.4	6,365	0.15%
2021/12/10	4.3	96.01	1	96.20	95.80	3.3	6,527	0.05%
2021/12/09	2.1	97.50	2	97.60	97.00	0.1	6,649	0.00%
2021/12/08	3	98.27	1	98.10	97.70	2	6,843	0.03%
2021/12/07	1	97.60	0	0.00	98.60	1	6,889	0.01%
2021/12/06	7.6	96.11	13.1	96.27	96.50	-5.5	6,922	-0.08%
2021/12/03	15.8	97.21	1	97.30	97.10	14.8	6,968	0.21%
2021/12/02	25.2	97.86	6.2	97.76	97.10	19	6,977	0.27%
2021/12/01	5.2	98.50	5	99.78	100.00	0.2	7,010	0.00%
2021/11/30	8.1	101.38	3.2	101.66	100.00	4.9	7,034	0.07%
2021/11/29	10.6	98.48	5.6	99.28	99.10	5	7,095	0.07%
2021/11/26	15.3	100.80	6.2	101.07	100.50	9.1	7,131	0.13%
2021/11/25	9.7	102.51	0.2	102.50	103.00	9.5	7,181	0.13%
2021/11/24	27.6	103.34	21	103.00	103.50	6.6	7,201	0.09%
2021/11/23	20.9	104.40	7	104.79	104.00	13.9	7,182	0.19%
2021/11/22	8.1	105.89	0.3	105.98	106.50	7.9	7,119	0.11%
2021/11/19	5.1	109.10	0	0.00	107.50	5.1	7,089	0.07%
2021/11/18	7	110.07	4.1	110.97	110.50	2.9	7,070	0.04%
2021/11/17	9	109.33	5	109.20	110.00	4	7,049	0.06%
2021/11/16	3.3	108.70	54	108.48	109.00	-50.7	7,030	-0.72%
2021/11/15	5.2	110.10	11.2	110.12	110.50	-6	7,020	-0.08%
2021/11/12	0.3	104.50	8	104.69	105.00	-7.7	6,951	-0.11%
2021/11/11	2	102.99	5	103.10	104.00	-3	6,996	-0.04%
2021/11/10	6.2	103.66	5.4	103.71	103.00	0.8	7,055	0.01%
2021/11/09	1.2	103.04	3.8	103.70	103.50	-2.6	7,149	-0.04%
2021/11/08	9.2	103.99	13	104.27	102.50	-3.8	7,157	-0.05%
2021/11/05	14.7	101.83	16.5	101.91	102.00	-1.8	7,166	-0.03%
2021/11/04	4	105.87	3	106.00	104.50	1	7,128	0.01%
2021/11/03	6.1	105.98	7	105.93	106.00	-0.9	7,109	-0.01%
2021/11/02	19.1	105.61	16	105.84	104.00	3.1	7,065	0.04%
2021/11/01	10.4	110.04	9	110.67	110.00	1.4	6,976	0.02%
2021/10/29	8.1	106.43	11	107.55	108.50	-2.9	6,886	-0.04%
2021/10/28	9.2	103.00	8	103.63	104.50	1.2	6,811	0.02%
2021/10/27	24.5	101.94	26.3	102.12	104.00	-1.9	6,774	-0.03%
2021/10/26	13	96.01	29.3	97.62	98.80	-16.2	6,607	-0.25%
2021/10/25	26.3	93.36	1	95.86	93.20	25.3	6,519	0.39%
2021/10/22	12.3	92.82	5.4	93.26	93.90	6.9	6,455	0.11%
2021/10/21	0.2	89.40	1.6	89.22	89.80	-1.4	6,409	-0.02%
2021/10/20	3.2	88.11	0	0.00	88.80	3.2	6,408	0.05%
2021/10/19	1.4	88.17	0	0.00	88.50	1.4	6,448	0.02%
2021/10/18	6	88.65	2.2	89.21	89.00	3.9	6,436	0.06%
2021/10/15	5	87.72	2.2	87.63	87.70	2.9	6,418	0.04%
2021/10/14	5.1	87.36	1.3	86.92	87.20	3.8	6,434	0.06%
2021/10/13	7.2	86.41	13.9	85.83	85.80	-6.7	6,473	-0.10%
2021/10/12	17.3	88.94	20	88.88	88.00	-2.7	6,377	-0.04%
2021/10/08	1.7	91.41	0	91.40	90.60	1.7	6,330	0.03%
2021/10/07	21.6	90.09	1.3	90.25	90.00	20.3	6,285	0.32%
2021/10/06	8.6	89.82	7	89.88	89.30	1.6	6,285	0.02%
2021/10/05	6.4	89.25	1.2	89.44	89.20	5.3	6,247	0.08%
2021/10/04	70	91.15	11.8	91.95	89.70	58.2	6,383	0.91%
2021/10/01	7.4	124.28	9.1	122.79	124.00	-1.7	6,331	-0.03%
2021/09/30	12.1	126.88	10.7	126.77	128.00	1.3	6,261	0.02%
2021/09/29	44.1	123.55	17	124.50	123.50	27.1	6,174	0.44%
2021/09/28	23.2	123.14	22.1	123.43	125.00	1.1	6,113	0.02%
2021/09/27	19.4	125.05	85.2	123.55	120.50	-65.8	5,939	-1.11%
2021/09/24	9.2	133.64	16.1	133.28	132.00	-6.8	5,575	-0.12%
2021/09/23	22.1	132.05	6.1	131.62	133.50	16	5,454	0.29%
2021/09/22	43.5	134.34	47	131.69	131.50	-3.5	5,182	-0.07%
2021/09/17	1	142.00	17.9	142.50	146.00	-16.9	4,843	-0.35%
2021/09/16	8.5	136.88	11.8	137.03	138.00	-3.3	4,705	-0.07%
2021/09/15	12.1	137.45	13	138.46	138.00	-0.9	4,610	-0.02%
2021/09/14	15	131.26	3	134.31	135.50	12	4,370	0.27%
2021/09/13	13.4	129.47	5.2	131.00	129.50	8.2	4,221	0.19%
2021/09/10	1.1	125.53	6.3	127.94	129.50	-5.2	4,038	-0.13%
2021/09/09	4.4	124.47	15.1	122.81	125.00	-10.7	3,986	-0.27%
2021/09/08	6.1	121.34	5	121.10	121.50	1.1	3,926	0.03%
2021/09/07	1.1	123.83	4.2	124.04	125.50	-3	3,840	-0.08%
2021/09/06	7.6	122.37	6.1	121.52	121.50	1.5	3,781	0.04%
2021/09/03	3.5	116.83	7.1	117.70	117.00	-3.5	3,655	-0.10%
2021/09/02	6.5	114.42	5.8	116.03	116.00	0.7	3,598	0.02%
2021/09/01	1.1	116.98	15.3	113.83	117.00	-14.3	3,509	-0.41%
2021/08/31	8	107.25	4.8	108.45	111.00	3.2	3,391	0.09%
2021/08/30	1	103.99	3.1	104.81	105.50	-2.1	3,298	-0.06%
2021/08/27	8.1	101.86	3	102.17	102.50	5.1	3,244	0.16%
2021/08/26	1	100.50	2.2	99.89	100.50	-1.2	3,221	-0.04%
2021/08/25	0	0.00	1	99.10	99.60	-1	3,237	-0.03%
2021/08/24	2	98.05	5	97.20	98.40	-3	3,232	-0.09%
2021/08/23	4	96.38	3.3	97.32	97.90	0.7	3,224	0.02%
2021/08/20	17	95.02	6	95.60	95.00	11	3,223	0.34%
2021/08/19	4	97.90	0.2	97.66	95.60	3.8	3,215	0.12%
2021/08/18	42	99.29	36	97.93	99.80	6	3,177	0.19%
2021/08/17	8.1	99.08	7	99.50	98.10	1.1	3,157	0.04%
2021/08/16	5	102.70	21	102.10	102.00	-16	3,112	-0.51%
2021/08/13	0	0.00	18	102.74	102.50	-18	3,082	-0.58%
2021/08/12	16.1	96.19	10	96.81	98.20	6.1	2,985	0.20%
2021/08/11	9	94.92	14	95.79	96.60	-5	3,004	-0.17%
2021/08/10	5	93.60	0	0.00	93.00	5	3,018	0.17%
2021/08/09	6	93.50	0	94.10	93.90	6	3,103	0.19%
2021/08/06	3.5	93.45	6	93.58	93.20	-2.5	3,206	-0.08%
2021/08/05	19	93.52	2.1	94.41	93.80	17	3,263	0.52%
2021/08/04	0.2	95.58	0	0.00	95.30	0.2	3,365	0.01%
2021/08/03	1.2	95.44	12.1	95.77	95.60	-10.9	3,470	-0.31%
2021/08/02	6.1	97.82	1	97.80	98.00	5.1	3,529	0.14%
2021/07/30	12	97.86	5.4	98.10	98.00	6.6	3,496	0.19%
2021/07/29	5	98.07	2.1	98.31	98.70	2.9	3,513	0.08%
2021/07/28	14.4	96.56	6	96.33	96.60	8.4	3,538	0.24%
2021/07/27	31.1	99.80	10.2	98.92	99.00	20.9	3,565	0.59%
2021/07/26	14.2	103.60	2.1	105.25	103.00	12.1	3,548	0.34%
2021/07/23	1.3	98.89	4	100.63	102.00	-2.7	3,488	-0.08%
2021/07/22	0	97.60	2	98.15	98.10	-2	3,418	-0.06%
2021/07/21	4	97.88	14	97.21	97.60	-10	3,421	-0.29%
2021/07/20	7.1	97.54	1.6	97.78	97.80	5.5	3,494	0.16%
2021/07/19	3.1	98.30	2	98.65	98.20	1.1	3,473	0.03%
2021/07/16	0	0.00	8.1	97.20	98.00	-8.1	3,494	-0.23%
2021/07/15	52.1	97.57	2	97.10	97.20	50.1	3,513	1.43%
2021/07/14	5.2	95.30	15	94.73	95.80	-9.8	3,539	-0.28%
2021/07/13	14	97.05	50	96.01	96.10	-36	3,629	-0.99%
2021/07/12	21	97.95	15.1	97.84	98.20	5.9	3,627	0.16%
2021/07/09	67.1	97.63	26.7	95.64	97.70	40.4	3,592	1.12%
2021/07/08	23.1	96.43	35.7	97.30	99.00	-12.6	3,394	-0.37%
2021/07/07	0.1	89.80	13.7	90.19	90.00	-13.6	3,301	-0.41%
2021/07/06	0	88.10	20.2	87.90	87.90	-20.2	3,262	-0.62%
2021/07/05	25	87.90	0	88.30	87.70	25	3,278	0.76%
2021/07/02	2	88.30	1.1	87.85	87.90	0.9	3,401	0.03%
2021/07/01	3	88.20	0	0.00	88.10	3	3,418	0.09%
2021/06/30	0.1	87.90	5	88.20	87.90	-4.9	3,444	-0.14%
2021/06/29	3.2	87.70	2	87.95	87.90	1.2	3,493	0.03%
2021/06/28	15	88.36	17.5	88.49	88.80	-2.5	3,503	-0.07%
2021/06/25	2.2	86.29	3	86.47	86.50	-0.8	3,497	-0.02%
2021/06/24	1.4	84.78	3.1	84.94	85.20	-1.7	3,737	-0.05%
2021/06/23	1.1	84.20	1.1	84.09	84.20	0	3,779	0.00%
2021/06/22	5	82.80	0.1	82.95	83.50	4.9	3,840	0.13%
2021/06/21	0	0.00	2	82.80	82.20	-2	4,024	-0.05%
2021/06/18	10	84.03	2	83.75	83.00	8	4,042	0.20%
2021/06/17	0.1	84.50	1	84.50	84.50	-0.9	4,042	-0.02%
2021/06/16	7.2	84.84	0	0.00	84.90	7.2	4,174	0.17%
2021/06/15	0	0.00	2	84.50	84.80	-2	4,225	-0.05%
2021/06/11	5	83.80	1.1	83.80	83.80	3.9	4,265	0.09%
2021/06/09	0	82.80	0.1	83.00	82.90	0	4,341	0.00%
2021/06/08	0	0.00	1.1	82.92	83.10	-1.1	4,370	-0.02%
2021/06/07	0	0.00	7	83.09	83.20	-7	4,463	-0.16%
2021/06/04	0.1	83.70	1	83.60	83.50	-0.9	4,489	-0.02%
2021/06/03	9	84.10	7	84.17	84.30	2	4,557	0.04%
2021/06/02	5	83.46	0	0.00	83.40	5	4,595	0.11%
2021/06/01	4	83.18	0	0.00	83.30	4	4,589	0.09%
2021/05/31	3.1	83.10	3.2	83.23	82.90	-0.2	4,651	0.00%
2021/05/28	0	0.00	9	82.99	82.80	-9	4,665	-0.19%
2021/05/27	2	82.80	6	82.08	82.30	-4	4,708	-0.08%
2021/05/26	0.1	83.00	6	82.73	83.10	-5.9	4,747	-0.12%
2021/05/25	3	83.30	7	83.29	82.90	-4	4,770	-0.08%
2021/05/24	2	82.00	33.1	82.03	82.70	-31.1	4,794	-0.65%
2021/05/21	0.2	82.12	15.9	81.77	82.20	-15.7	4,866	-0.32%
2021/05/20	0.1	81.19	5.3	81.12	81.10	-5.2	4,900	-0.11%
2021/05/19	14.2	81.38	34.2	80.57	81.10	-20	4,907	-0.41%
2021/05/18	4.2	80.52	2.1	81.79	81.80	2.1	4,954	0.04%
2021/05/17	26	79.38	11.1	79.79	78.20	14.9	4,939	0.30%
2021/05/14	4.2	82.77	35.3	82.81	82.90	-31.1	4,847	-0.64%
2021/05/13	5.3	80.66	48.4	79.79	81.10	-43.2	4,728	-0.91%
2021/05/12	13.4	82.49	51	83.33	81.70	-37.6	4,657	-0.81%
2021/05/11	16	88.22	5	88.86	86.50	11	4,518	0.24%
2021/05/10	29	87.00	15.1	88.08	88.80	13.9	4,399	0.32%
2021/05/07	0	0.00	15.1	85.54	86.00	-15.1	4,331	-0.35%
2021/05/06	20	85.10	13.1	84.56	84.80	6.9	4,320	0.16%
2021/05/05	1	84.90	1.1	85.76	84.90	-0.1	4,280	0.00%
2021/05/04	26.3	86.14	1	86.40	83.20	25.3	4,211	0.60%
2021/05/03	7.1	86.16	1.1	86.10	85.50	6	4,142	0.14%
2021/04/29	3.1	85.63	1.1	85.99	85.20	2.1	4,102	0.05%
2021/04/28	7	86.21	3	86.60	86.20	4	4,075	0.10%
2021/04/27	13.1	86.73	4	87.15	86.80	9.1	4,072	0.22%
2021/04/26	54	86.41	18.2	86.19	86.80	35.8	4,042	0.89%
2021/04/23	3	83.57	5.1	83.69	83.90	-2.1	3,948	-0.05%
2021/04/22	25.1	84.45	9.6	83.62	82.80	15.5	3,936	0.39%
2021/04/21	12	83.85	34.1	83.36	83.90	-22.1	3,854	-0.57%
2021/04/20	4.5	82.69	1.7	83.31	83.40	2.8	3,839	0.07%
2021/04/19	13	81.03	0.6	82.25	82.30	12.4	3,822	0.32%
2021/04/16	1.1	80.09	3.2	80.40	80.40	-2.1	3,714	-0.06%
2021/04/15	0.1	79.60	0	79.90	80.20	0.1	3,689	0.00%
2021/04/14	0.1	79.18	33	78.75	79.10	-32.9	3,657	-0.90%
2021/04/13	64	80.45	17	80.14	79.20	47	3,647	1.29%
2021/04/12	0	0.00	33	78.87	79.40	-33	3,614	-0.91%
2021/04/09	1	78.31	16	78.49	78.60	-15	3,580	-0.42%
2021/04/08	4	77.65	2.2	78.77	79.00	1.8	3,552	0.05%
2021/04/07	0	79.00	0	0.00	79.20	0	3,420	0.00%
2021/04/06	0	0.00	40	78.90	79.20	-40	3,404	-1.18%
2021/04/01	4	79.50	17.1	79.28	79.10	-13.1	3,361	-0.39%
2021/03/31	5	79.20	31.8	78.94	79.70	-26.8	3,306	-0.81%
2021/03/30	51	78.49	14	78.28	78.40	37	3,270	1.13%
2021/03/29	85	78.19	29.2	78.34	78.70	55.8	3,233	1.73%
2021/03/26	17	80.24	39.2	80.14	80.30	-22.2	2,985	-0.74%
2021/03/25	56.1	79.48	18	78.44	80.10	38.1	2,951	1.29%
2021/03/24	16	80.68	14	79.82	80.10	2	2,915	0.07%
2021/03/23	14	82.64	2	82.90	83.40	12	2,719	0.44%
2021/03/22	10	81.26	12	81.53	82.50	-2	2,676	-0.07%
2021/03/19	29	80.44	100	81.35	80.10	-71	2,645	-2.68%
2021/03/18	11	82.42	2.6	82.80	82.50	8.4	2,508	0.33%
2021/03/17	9	82.70	9	82.99	83.10	0	2,457	0.00%
2021/03/16	23	81.42	4	81.45	81.80	19	2,415	0.79%
2021/03/15	14.1	79.78	3	79.87	80.20	11.1	2,389	0.46%
2021/03/12	57	79.09	2	79.30	79.40	55	2,372	2.32%
2021/03/11	4	80.00	8.2	79.10	78.70	-4.2	2,364	-0.18%
2021/03/10	7	78.39	6	78.25	78.00	1	2,283	0.04%
2021/03/09	20	77.93	12.1	78.19	78.50	7.9	2,267	0.35%
2021/03/08	11	76.98	13	76.98	77.30	-2	2,218	-0.09%
2021/03/05	11	76.23	5	75.60	75.90	6	2,178	0.28%
2021/03/04	0	0.00	1	75.60	76.00	-1	2,206	-0.05%
2021/03/03	1	75.50	11	74.77	75.50	-10	2,149	-0.47%
2021/03/02	1	75.10	56	75.46	75.30	-55	2,122	-2.59%
2021/02/26	13	74.97	1.1	75.27	74.90	11.9	2,072	0.57%
2021/02/25	7.1	74.25	18	74.36	74.70	-10.9	2,017	-0.54%
2021/02/24	31	74.59	13	73.73	73.80	18	2,009	0.90%
2021/02/23	3	73.90	7	73.77	74.10	-4	1,964	-0.20%
2021/02/22	16	73.55	2.4	73.80	73.40	13.6	1,876	0.73%
2021/02/19	1	71.50	0	0.00	71.70	1	1,822	0.05%
2021/02/18	6	72.23	9.6	71.40	72.30	-3.6	1,823	-0.20%
2021/02/17	0	0.00	1	69.90	69.90	-1	1,790	-0.06%
2021/02/05	2	68.60	0	0.00	68.60	2	1,793	0.11%
2021/02/04	2	68.75	0	0.00	68.80	2	1,791	0.11%
2021/02/03	0	0.00	1	68.40	68.60	-1	1,821	-0.05%
2021/02/02	6	68.35	2	68.65	68.70	4	1,852	0.22%
2021/01/29	2	68.35	0	68.80	68.20	2	1,847	0.11%
2021/01/28	20	69.05	0	0.00	68.90	20	1,834	1.09%
2021/01/27	2	68.90	0.1	68.90	68.80	1.9	1,825	0.11%
2021/01/26	0	0.00	1	69.00	68.70	-1	1,823	-0.05%
2021/01/25	0	0.00	20.6	69.48	69.10	-20.6	1,824	-1.13%
2021/01/21	0	0.00	20	68.30	68.30	-20	1,816	-1.10%
2021/01/20	1.2	68.92	1	68.30	68.20	0.2	1,831	0.01%
2021/01/19	0.1	68.90	0	0.00	69.50	0.1	1,837	0.01%
2021/01/18	7	68.71	0	68.70	68.70	7	1,830	0.38%
2021/01/15	4	69.38	5	69.70	69.10	-1	1,819	-0.05%
2021/01/14	6	69.90	1	70.10	70.00	5	1,820	0.27%
2021/01/13	3	69.67	1	70.20	70.20	2	1,819	0.11%
2021/01/12	8	69.96	7	70.13	69.30	1	1,791	0.06%
2021/01/11	1	70.70	4	70.75	70.90	-3	1,756	-0.17%
2021/01/08	1	70.50	2	70.80	70.90	-1	1,746	-0.06%
2021/01/07	0	0.00	5	70.32	70.20	-5	1,721	-0.29%
2021/01/06	2	71.25	8	70.75	69.80	-6	1,713	-0.35%
2021/01/05	5	71.10	3.6	70.77	71.00	1.4	1,698	0.08%
2020/12/31	1	69.70	1	70.00	69.70	0	1,648	0.00%
2020/12/30	0	0.00	5	69.46	69.80	-5	1,641	-0.30%
2020/12/29	1	69.20	3	69.60	69.40	-2	1,631	-0.12%
2020/12/28	0	0.00	1.5	69.26	69.50	-1.5	1,621	-0.09%
2020/12/25	1	68.70	0	0.00	69.00	1	1,612	0.06%
2020/12/24	2	68.50	0	0.00	68.20	2	1,613	0.12%
2020/12/23	2	68.10	1	68.50	68.00	1	1,593	0.06%
2020/12/21	11	69.45	0.7	69.50	69.20	10.3	1,579	0.65%
2020/12/18	2	69.15	3	69.40	70.00	-1	1,568	-0.06%
2020/12/17	0.1	69.00	0	0.00	69.00	0.1	1,541	0.01%
2020/12/16	1	68.50	1	68.60	68.90	0	1,544	0.00%
2020/12/15	2	68.00	1	68.30	68.20	1	1,533	0.07%
2020/12/14	2	68.50	0	0.00	68.40	2	1,519	0.13%
2020/12/11	0	0.00	5	68.80	68.70	-5	1,515	-0.33%
2020/12/10	3	68.87	6	69.05	69.10	-3	1,500	-0.20%
2020/12/09	5	69.38	0	0.00	69.30	5	1,487	0.34%
2020/12/08	6.4	70.61	6.7	70.31	69.90	-0.3	1,466	-0.02%
2020/12/07	0	0.00	4	70.20	70.40	-4	1,441	-0.28%
2020/12/04	7	70.57	2	70.65	70.60	5	1,408	0.35%
2020/12/03	4	70.10	6	70.02	70.50	-2	1,393	-0.14%
2020/12/02	0	0.00	11.7	70.05	69.80	-11.7	1,377	-0.85%
2020/12/01	2	69.75	0	0.00	69.80	2	1,364	0.15%
2020/11/30	6.1	70.39	2.6	70.12	69.60	3.5	1,362	0.26%
2020/11/27	4	69.35	2	69.35	69.10	2	1,328	0.15%
2020/11/26	0	0.00	5	69.14	69.10	-5	1,349	-0.37%
2020/11/24	2	69.00	3	69.03	69.00	-1	1,476	-0.07%
2020/11/23	0	0.00	20	69.29	69.00	-20	1,513	-1.32%
2020/11/20	1	68.80	0	0.00	68.80	1	1,524	0.07%
2020/11/18	2	69.15	0	0.00	69.30	2	1,553	0.13%
2020/11/17	9.4	69.34	0	0.00	69.30	9.4	1,533	0.61%
2020/11/16	21	69.00	5	69.24	68.60	16	1,553	1.03%
2020/11/13	2	68.60	7	68.67	68.60	-5	1,542	-0.32%
2020/11/11	0	0.00	1.2	68.00	68.00	-1.2	1,509	-0.08%
2020/11/10	0	0.00	1	67.50	67.30	-1	1,546	-0.06%
2020/11/05	0	0.00	1	66.60	66.50	-1	1,594	-0.06%
2020/11/02	0	0.00	1	66.60	66.50	-1	1,619	-0.06%
2020/10/28	0	67.00	0	0.00	66.90	0	1,628	0.00%
2020/10/27	0	0.00	3	67.10	66.80	-3	1,618	-0.19%
2020/10/23	0	0.00	1	66.30	66.30	-1	1,617	-0.06%
2020/10/22	0	0.00	3	66.20	66.20	-3	1,638	-0.18%
2020/10/20	0	0.00	1	65.30	65.20	-1	1,676	-0.06%
2020/10/19	0.3	65.20	0	0.00	65.40	0.3	1,702	0.02%
2020/10/16	0	0.00	1	65.30	65.40	-1	1,716	-0.06%
2020/10/14	1	65.40	0	0.00	65.60	1	1,757	0.06%
2020/10/12	2	64.90	1	65.00	64.70	1	1,923	0.05%
2020/10/08	2	65.00	0	0.00	65.20	2	2,046	0.10%
2020/10/07	3	65.07	0	0.00	65.20	3	2,114	0.14%
2020/10/06	1.2	65.17	0	0.00	65.10	1.2	2,192	0.05%
2020/09/30	1	64.70	1	65.00	64.70	0	2,272	0.00%
2020/09/28	1	64.80	0	0.00	64.60	1	2,331	0.04%
2020/09/25	1	64.50	0	0.00	64.60	1	2,370	0.04%
2020/09/24	2	64.40	4	64.70	64.50	-2	2,396	-0.08%
2020/09/22	2	65.70	0	0.00	65.80	2	2,459	0.08%
2020/09/18	2	66.60	0	0.00	66.50	2	2,510	0.08%
2020/09/17	0	0.00	5	66.50	66.40	-5	2,538	-0.20%
2020/09/16	2	66.60	0	0.00	66.40	2	2,562	0.08%
2020/09/14	0	0.00	11.1	66.72	66.80	-11.1	2,611	-0.42%
2020/09/11	3	67.10	2	67.30	66.80	1	2,624	0.04%
2020/09/08	0	0.00	2	67.55	67.30	-2	2,694	-0.07%
2020/09/04	0	0.00	1	67.50	67.20	-1	2,798	-0.04%
2020/09/03	5	67.80	0	0.00	67.60	5	2,846	0.18%
2020/09/02	0	0.00	2	67.95	67.50	-2	2,887	-0.07%
2020/09/01	3	68.70	0	0.00	68.30	3	2,925	0.10%
2020/08/31	23	69.70	9	69.70	69.60	14	2,939	0.48%
2020/08/28	5	68.20	5	68.80	68.90	0	2,921	0.00%
2020/08/27	5	67.20	3	67.63	67.50	2	2,920	0.07%
2020/08/26	1.3	66.80	10	66.96	66.80	-8.8	2,906	-0.30%
2020/08/25	1	66.50	0	0.00	66.50	1	2,979	0.03%
2020/08/24	0	0.00	2	64.60	64.80	-2	3,579	-0.06%
2020/08/21	1	64.90	0	0.00	64.70	1	3,630	0.03%
2020/08/20	0	0.00	10	64.46	64.10	-10	3,668	-0.27%
2020/08/19	5.6	66.64	1	66.30	66.10	4.6	3,642	0.13%
2020/08/18	1	65.50	8.4	65.68	65.50	-7.4	3,597	-0.21%
2020/08/17	1	65.30	3	65.60	65.40	-2	3,613	-0.06%
2020/08/14	11	65.04	26	64.98	65.50	-15	3,624	-0.41%
2020/08/13	0	0.00	1	66.90	67.20	-1	3,576	-0.03%
2020/08/12	2	66.70	0	0.00	67.00	2	3,596	0.06%
2020/08/11	1	66.50	1	66.60	66.40	0	3,598	0.00%
2020/08/07	0	65.60	0.4	65.60	65.60	-0.4	3,648	-0.01%
2020/08/06	1	66.00	2.2	65.77	66.00	-1.2	3,676	-0.03%
2020/08/04	5.5	65.10	0	0.00	65.10	5.5	3,719	0.15%
2020/08/03	1	64.20	0	0.00	64.50	1	3,733	0.03%
2020/07/31	2	64.20	0.6	64.40	64.20	1.4	3,735	0.04%
2020/07/29	0	0.00	1	64.30	64.30	-1	3,723	-0.03%
2020/07/28	1	63.50	1	63.50	63.30	0	3,736	0.00%
2020/07/27	2	63.70	1	64.00	64.00	1	3,752	0.03%
2020/07/24	0	0.00	8	64.51	64.40	-8	3,740	-0.21%
2020/07/23	3	65.33	0	0.00	65.00	3	3,733	0.08%
2020/07/22	5	65.90	11	65.72	65.80	-6	3,718	-0.16%
2020/07/21	1	65.80	0	0.00	65.70	1	3,707	0.03%
2020/07/20	0	0.00	7	65.16	65.20	-7	3,693	-0.19%
2020/07/17	1	65.20	5	65.20	65.30	-4	3,679	-0.11%
2020/07/16	9	66.70	7	66.83	66.10	2	3,652	0.05%
2020/07/15	7	71.49	0	0.00	71.40	7	3,554	0.20%
2020/07/14	4	71.43	1	71.30	71.30	3	3,480	0.09%
2020/07/13	2	71.85	1	71.90	71.80	1	3,426	0.03%
2020/07/10	2	71.25	9	71.51	71.10	-7	3,372	-0.21%
2020/07/09	13	71.90	4	72.13	71.90	9	3,340	0.27%
2020/07/08	7	71.87	5	71.90	71.90	2	3,314	0.06%
2020/07/07	2	72.10	1	72.20	72.00	1	3,292	0.03%
2020/07/06	1	72.00	1	72.00	72.00	0	3,271	0.00%
2020/07/03	8	71.91	10	72.50	71.90	-2	3,245	-0.06%
2020/07/02	21	72.24	3	71.97	72.40	18	3,233	0.56%
2020/07/01	5	71.82	26	71.80	71.70	-21	3,203	-0.66%
2020/06/30	13	70.50	4	70.15	70.80	9	3,182	0.28%
2020/06/29	10	69.35	3	69.27	69.40	7	3,209	0.22%
2020/06/24	12	69.00	0	0.00	69.10	12	3,187	0.38%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/22	5	68.64	1	68.50	68.60	4	3,174	0.13%
2020/06/19	1	68.90	1.2	69.07	68.90	-0.2	3,158	-0.01%
2020/06/18	5	69.20	0	0.00	69.10	5	3,157	0.16%
2020/06/17	0	0.00	4	69.03	69.40	-4	3,156	-0.13%
2020/06/16	1	69.30	1	69.00	69.10	0	3,164	0.00%
2020/06/15	0	0.00	6	69.18	68.60	-6	3,222	-0.19%
2020/06/12	26	68.24	5	67.60	69.00	21	3,255	0.65%
2020/06/11	0	0.00	18.3	69.86	68.80	-18.3	3,240	-0.56%
2020/06/10	12	70.43	12.6	70.33	70.60	-0.6	3,222	-0.02%
2020/06/09	14	69.70	3	69.93	69.20	11	3,234	0.34%
2020/06/08	18	69.20	2	69.30	69.80	16	3,237	0.49%
2020/06/05	7	68.16	11	68.46	68.30	-4	3,195	-0.13%
2020/06/04	4	68.15	0	0.00	68.00	4	3,169	0.13%
2020/06/03	3	68.57	4	68.55	68.40	-1	3,176	-0.03%
2020/06/02	5	67.40	1	67.30	67.40	4	3,102	0.13%
2020/06/01	7	66.60	17	66.67	66.90	-10	3,078	-0.32%
2020/05/29	27	66.28	0	0.00	65.30	27	2,978	0.91%
2020/05/28	6	68.25	12	69.24	68.00	-6	2,349	-0.26%
2020/05/27	0	0.00	1.1	69.00	69.00	-1.1	2,332	-0.05%
2020/05/26	5	68.30	9	68.36	68.30	-4	2,307	-0.17%
2020/05/25	0	0.00	6	67.37	67.50	-6	2,294	-0.26%
2020/05/22	17	67.79	0	0.00	67.10	17	2,294	0.74%
2020/05/21	4	67.93	0	0.00	68.20	4	2,275	0.18%
2020/05/20	0.6	67.50	0	0.00	67.40	0.6	2,262	0.03%
2020/05/18	0.6	67.70	0	0.00	68.00	0.6	2,226	0.03%
2020/05/15	0	0.00	7	67.10	67.00	-7	2,202	-0.32%
2020/05/14	2	66.40	7	66.37	66.10	-5	2,153	-0.23%
2020/05/13	3.6	66.61	0	0.00	67.00	3.6	2,125	0.17%
2020/05/12	4	66.95	0.2	67.20	66.90	3.8	2,100	0.18%
2020/05/11	6	67.55	4	67.80	67.50	2	2,082	0.10%
2020/05/08	2.3	67.45	0	0.00	67.80	2.3	2,051	0.11%
2020/05/05	1.4	67.27	0	0.00	67.10	1.4	2,056	0.07%
2020/05/04	2	66.95	0	0.00	67.00	2	2,060	0.10%
2020/04/30	1	68.30	1	68.60	68.50	0	2,043	0.00%
2020/04/29	5	67.60	0	0.00	67.40	5	2,033	0.25%
2020/04/28	8	67.35	8.7	67.24	67.10	-0.7	2,029	-0.03%
2020/04/27	0	0.00	3	66.80	66.80	-3	2,069	-0.14%
2020/04/24	2	66.30	0	0.00	66.30	2	2,063	0.10%
2020/04/23	0	0.00	3	66.63	66.60	-3	2,068	-0.15%
2020/04/22	2	65.70	1	66.10	66.30	1	2,070	0.05%
2020/04/21	8	65.95	0	0.00	65.90	8	2,063	0.39%
2020/04/20	4	66.48	0.2	67.00	66.80	3.8	2,036	0.19%
2020/04/17	22	66.40	0	0.00	66.40	22	2,012	1.09%
2020/04/16	2	67.45	0	0.00	67.30	2	1,952	0.10%
2020/04/15	1	68.40	3	68.30	68.00	-2	1,936	-0.10%
2020/04/14	2	68.10	0	0.00	68.40	2	1,926	0.10%
2020/04/13	3	67.83	1	67.80	67.50	2	1,914	0.10%
2020/04/07	0	0.00	1	68.50	67.90	-1	1,905	-0.05%
2020/04/06	1	68.00	0	0.00	68.90	1	1,887	0.05%
2020/04/01	0	0.00	1	69.80	69.30	-1	1,866	-0.05%
2020/03/27	0	0.00	1	68.40	67.80	-1	1,787	-0.06%
2020/03/25	1	66.40	4	67.00	66.60	-3	1,808	-0.17%
2020/03/23	1	63.70	30	63.17	63.10	-29	1,785	-1.62%
2020/03/20	0	0.00	0.2	64.30	64.90	-0.2	1,779	-0.01%
2020/03/19	2	61.60	4	60.55	61.20	-2	1,767	-0.11%
2020/03/18	0	0.00	2	65.45	64.40	-2	1,699	-0.12%
2020/03/17	1	63.50	0	0.00	63.30	1	1,651	0.06%
2020/03/16	0	0.00	1	64.60	65.40	-1	1,636	-0.06%
2020/03/13	0	0.00	1	64.00	66.10	-1	1,603	-0.06%
2020/03/10	0	0.00	1	67.10	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	1	67.90	67.70	-1	1,484	-0.07%
2020/03/05	0	0.00	1	69.20	69.30	-1	1,452	-0.07%
2020/03/04	0	0.00	3	68.87	68.70	-3	1,473	-0.20%
2020/03/03	0	0.00	1	69.20	68.70	-1	1,489	-0.07%
2020/03/02	0.5	68.50	20	67.50	68.50	-19.5	1,491	-1.31%
2020/02/27	0	0.00	1	68.00	67.60	-1	1,491	-0.07%
2020/02/26	0	0.00	1	68.20	67.90	-1	1,486	-0.07%
2020/02/25	1	67.60	0	0.00	67.60	1	1,497	0.07%
2020/02/24	5	67.80	0	0.00	67.90	5	1,507	0.33%
2020/02/21	1	68.80	0	0.00	68.20	1	1,515	0.07%
2020/02/20	10	69.00	0	0.00	68.80	10	1,533	0.65%
2020/02/19	0	0.00	1	69.30	69.30	-1	1,548	-0.06%
2020/02/14	1	68.10	0	0.00	67.90	1	1,775	0.06%
2020/02/13	1	68.20	0	0.00	67.80	1	1,777	0.06%
2020/02/12	20	67.80	0	0.00	67.80	20	1,785	1.12%
2020/02/11	1	67.90	0	0.00	67.50	1	1,792	0.06%
2020/02/07	1	67.40	0	0.00	67.20	1	1,828	0.05%
2020/02/06	1	67.80	0	0.00	67.90	1	1,836	0.05%
2020/02/05	1	67.50	1	67.30	67.40	0	1,822	0.00%
2020/02/03	0	0.00	1	66.90	66.80	-1	1,806	-0.06%
2020/01/31	0	0.00	1	68.60	68.10	-1	1,798	-0.06%
2020/01/30	0	0.00	6	68.80	68.00	-6	1,795	-0.33%
2020/01/17	1	71.90	0	0.00	71.60	1	1,762	0.06%
2020/01/16	0	0.00	1	71.80	71.80	-1	1,783	-0.06%
2020/01/15	2	72.00	0	0.00	71.70	2	1,829	0.11%
2020/01/08	1	71.60	6.3	71.59	71.30	-5.3	1,985	-0.27%
2020/01/06	1	72.00	0	0.00	72.00	1	1,999	0.05%
2019/12/27	2.5	73.56	0	0.00	73.60	2.5	2,020	0.12%
2019/12/23	4	73.03	1	72.90	72.60	3	2,036	0.15%
2019/12/20	1	74.00	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.50	0	0.00	73.30	1	1,986	0.05%
2019/12/17	3	74.30	5	73.90	74.20	-2	2,013	-0.10%
2019/12/13	5	73.46	0	0.00	73.40	5	2,019	0.25%
2019/12/12	1	73.70	1	73.90	74.00	0	2,010	0.00%
2019/12/11	0.2	73.80	1	73.80	73.80	-0.8	2,005	-0.04%
2019/12/09	4	74.10	0	0.00	74.00	4	1,999	0.20%
2019/12/05	2.2	74.49	0	0.00	74.40	2.2	1,981	0.11%
2019/12/04	3	74.70	1	75.10	74.30	2	1,988	0.10%
2019/12/02	0	0.00	1	75.50	75.30	-1	1,967	-0.05%
2019/11/29	5	76.16	0	0.00	75.70	5	1,962	0.25%
2019/11/28	4	77.30	1	77.80	77.00	3	1,952	0.15%
2019/11/27	1	76.90	0	0.00	76.90	1	1,964	0.05%
2019/11/25	1	76.00	1.4	75.64	76.00	-0.4	1,946	-0.02%
2019/11/22	0	0.00	4	76.10	76.00	-4	1,977	-0.20%
2019/11/21	1	76.70	0	0.00	76.80	1	1,983	0.05%
2019/11/19	22	77.23	0	0.00	77.30	22	2,020	1.09%
2019/11/18	4	76.73	3	77.00	76.90	1	2,006	0.05%
2019/11/15	4	77.58	0	0.00	77.20	4	2,017	0.20%
2019/11/14	11	76.17	49.3	77.45	77.00	-38.3	2,000	-1.92%
2019/11/12	0.2	74.00	0	0.00	74.30	0.2	1,932	0.01%
2019/11/08	13	75.23	0	0.00	75.10	13	1,988	0.65%
2019/11/07	1	75.00	2	75.20	75.20	-1	2,000	-0.05%
2019/11/06	0	0.00	1	74.70	74.30	-1	1,981	-0.05%
2019/11/05	0	0.00	5	74.50	74.20	-5	1,979	-0.25%
2019/11/04	0	0.00	1	73.40	73.90	-1	1,986	-0.05%
2019/11/01	0.2	73.00	0	0.00	73.10	0.2	2,007	0.01%
2019/10/30	0	0.00	2	73.25	73.20	-2	2,023	-0.10%
2019/10/29	0	0.00	1	73.10	72.10	-1	2,012	-0.05%
2019/10/28	0.2	72.50	1	72.90	72.80	-0.8	1,998	-0.04%
2019/10/25	1	73.60	0	0.00	73.40	1	1,981	0.05%
2019/10/24	0	0.00	24	73.92	74.00	-24	1,968	-1.22%
2019/10/23	2	74.20	2	73.70	73.30	0	1,945	0.00%
2019/10/22	3	72.77	0	0.00	72.50	3	1,903	0.16%
2019/10/21	5	72.90	4	72.83	72.80	1	1,880	0.05%
2019/10/18	21	72.20	0	0.00	72.60	21	1,856	1.13%
2019/10/17	0.2	72.20	11.3	72.49	72.60	-11.1	1,835	-0.60%
2019/10/16	0	0.00	4	70.75	70.70	-4	1,772	-0.23%
2019/10/15	0	0.00	10	70.17	70.40	-10	1,768	-0.57%
2019/10/09	0	0.00	1	69.90	69.60	-1	1,771	-0.06%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/10/07	2.3	68.84	0	0.00	68.40	2.3	1,752	0.13%
2019/10/04	0	0.00	3	68.00	68.10	-3	1,751	-0.17%
2019/10/03	3	67.70	2	67.60	67.60	1	1,755	0.06%
2019/10/02	1	68.40	2	68.40	68.40	-1	1,776	-0.06%
2019/09/27	0	0.00	20	67.10	66.90	-20	1,855	-1.08%
2019/09/24	6	68.10	0	0.00	68.10	6	1,866	0.32%
2019/09/23	5	68.20	50.3	68.19	68.10	-45.3	1,867	-2.43%
2019/09/20	2	68.55	0	0.00	68.30	2	1,866	0.11%
2019/09/19	0	0.00	10	70.10	69.50	-10	1,862	-0.54%
2019/09/18	1	70.90	0	0.00	70.70	1	1,943	0.05%
2019/09/17	2	71.55	0	0.00	71.50	2	2,027	0.10%
2019/09/16	0	0.00	1	71.40	71.50	-1	2,113	-0.05%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/11	0	0.00	1	71.10	70.40	-1	2,188	-0.05%
2019/09/06	0	0.00	3	70.30	70.10	-3	2,209	-0.14%
2019/09/04	0	0.00	5	70.60	70.90	-5	2,213	-0.23%
2019/09/02	0	0.00	4	70.95	71.20	-4	2,237	-0.18%
2019/08/30	0	0.00	2	70.50	69.70	-2	2,226	-0.09%
2019/08/27	3	70.60	0	0.00	70.80	3	2,196	0.14%
2019/08/26	0	0.00	1	71.00	70.30	-1	2,162	-0.05%
2019/08/23	4	70.53	0.1	70.80	70.80	3.9	2,132	0.18%
2019/08/22	3	70.60	6	70.27	70.80	-3	2,125	-0.14%
2019/08/21	1	68.40	1.1	68.82	68.90	-0.1	2,152	0.00%
2019/08/16	0	0.00	0.3	68.90	68.80	-0.3	2,095	-0.01%
2019/08/15	0	0.00	2	69.50	69.10	-2	2,065	-0.10%
2019/08/14	2	67.40	3	67.70	67.20	-1	1,977	-0.05%
2019/08/12	25	64.24	0	0.00	64.10	25	1,925	1.30%
2019/08/08	30	63.56	0	0.00	63.00	30	1,934	1.55%
2019/08/07	1	62.40	0	0.00	62.30	1	1,933	0.05%
2019/08/06	0	0.00	65	61.55	62.50	-65	1,939	-3.35%
2019/08/05	2.1	63.70	1	63.70	63.30	1.1	1,920	0.06%
2019/07/29	1	67.20	0	0.00	66.90	1	1,922	0.05%
2019/07/25	3	66.43	5	66.48	66.60	-2	1,921	-0.10%
2019/07/22	3	67.20	0	0.00	67.20	3	1,941	0.15%
2019/07/19	2	67.55	0	0.00	67.20	2	1,961	0.10%
2019/07/18	2	67.20	0	0.00	67.40	2	1,958	0.10%
2019/07/17	3	67.03	0	0.00	66.80	3	1,957	0.15%
2019/07/16	5	68.12	0	0.00	67.60	5	1,933	0.26%
2019/07/15	2.2	68.52	0	0.00	68.40	2.2	1,903	0.12%
2019/07/12	4	68.73	0	0.00	68.70	4	1,927	0.21%
2019/07/11	14	69.50	0	0.00	69.20	14	1,925	0.73%
2019/07/08	1	69.60	0	0.00	69.10	1	1,950	0.05%
2019/07/05	3	71.03	1	70.50	70.50	2	1,928	0.10%
2019/07/04	0	0.00	2	75.05	76.00	-2	1,898	-0.11%
2019/07/03	6	74.65	0	0.00	74.60	6	1,864	0.32%
2019/07/02	13	74.83	0	0.00	74.80	13	1,871	0.69%
2019/07/01	6	75.32	0	0.00	75.20	6	1,864	0.32%
2019/06/28	3	75.97	1	75.50	75.50	2	1,854	0.11%
2019/06/27	3	76.57	2.3	76.40	76.40	0.7	1,850	0.04%
2019/06/26	3.4	76.42	1	77.00	75.80	2.4	1,874	0.13%
2019/06/24	0	0.00	2.1	77.80	78.00	-2.1	1,752	-0.12%
2019/06/21	2	76.40	0	0.00	76.50	2	1,653	0.12%
2019/06/20	0	0.00	5	76.00	75.80	-5	1,557	-0.32%
2019/06/19	0	0.00	2	74.30	74.90	-2	1,526	-0.13%
2019/06/18	0	0.00	3	72.20	72.50	-3	1,468	-0.20%
2019/06/17	0	0.00	1	71.70	72.30	-1	1,452	-0.07%
2019/06/13	2	70.70	0	0.00	70.60	2	1,418	0.14%
2019/06/12	11	71.89	0	0.00	71.60	11	1,407	0.78%
2019/06/11	30	70.36	0	0.00	71.50	30	1,398	2.15%
2019/06/10	10	69.70	0	0.00	69.40	10	1,366	0.73%
2019/06/05	20	68.80	0	0.00	68.60	20	1,350	1.48%
2019/06/04	11	68.79	0	0.00	68.60	11	1,346	0.82%
2019/05/31	3	69.23	0	0.00	69.20	3	1,308	0.23%
2019/05/29	1	68.80	0	0.00	68.70	1	1,301	0.08%
2019/05/10	1.1	70.00	0	0.00	69.50	1.1	1,148	0.10%
2019/05/08	1	72.00	0	0.00	71.90	1	1,120	0.09%
2019/05/07	5	72.80	0	0.00	72.80	5	1,103	0.45%
2019/05/03	0	0.00	2	74.20	74.20	-2	1,094	-0.18%
2019/05/02	2	75.00	0	0.00	74.50	2	1,095	0.18%
2019/04/30	1	73.80	0	0.00	73.80	1	1,086	0.09%
2019/04/25	5	75.10	0	0.00	75.10	5	1,039	0.48%
2019/04/24	0	0.00	0.2	76.00	75.70	-0.2	1,022	-0.02%
2019/04/23	1	75.70	0	0.00	75.80	1	1,022	0.10%
2019/04/18	1	76.50	0	0.00	75.40	1	1,043	0.10%
2019/04/17	1	77.10	0.6	77.20	77.20	0.4	1,035	0.04%
2019/04/16	1	77.00	0	0.00	77.20	1	1,024	0.10%
2019/04/15	5	78.00	0	0.00	77.70	5	1,006	0.50%
2019/04/09	5	79.00	0	0.00	79.80	5	959	0.52%
2019/04/08	0	0.00	1	79.20	79.20	-1	951	-0.11%
2019/04/03	1	78.50	0	0.00	78.50	1	924	0.11%
2019/04/02	11	78.79	0	0.00	78.70	11	914	1.21%
2019/04/01	2	80.10	0.3	79.80	79.60	1.7	903	0.19%
2019/03/29	3	80.67	0	0.00	80.90	3	888	0.34%
2019/03/28	1	78.00	0	0.00	77.70	1	874	0.11%
2019/03/26	0	0.00	2	80.30	80.10	-2	874	-0.23%
2019/03/12	0	0.00	1	80.40	80.40	-1	979	-0.10%
2019/03/11	1	79.50	0	0.00	79.40	1	999	0.10%
2019/03/05	2	81.10	0	0.00	81.10	2	1,138	0.18%
2019/03/04	2	81.30	5	81.42	81.50	-3	1,140	-0.26%
2019/02/21	1	82.70	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	83.00	83.10	-1	1,120	-0.09%
2019/02/11	0	0.00	1	82.30	81.80	-1	1,183	-0.08%
2019/01/25	0	0.00	0	81.90	82.50	0	1,217	0.00%
2019/01/10	0	0.00	1	82.50	82.70	-1	1,680	-0.06%
2018/12/28	0.6	78.60	1	79.00	78.60	-0.4	1,885	-0.02%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/12/18	0	0.00	0.1	83.80	83.80	-0.1	2,126	0.00%
2018/12/04	0	0.00	1	88.90	88.50	-1	2,471	-0.04%
2018/12/03	1	90.40	0	0.00	87.70	1	2,499	0.04%
2018/11/30	0	0.00	2.8	87.11	91.00	-2.8	2,497	-0.11%
2018/11/28	0	0.00	1	83.00	84.20	-1	2,504	-0.04%
2018/11/22	1	82.20	0	0.00	82.30	1	2,676	0.04%
2018/11/15	0	0.00	2	84.70	82.70	-2	3,043	-0.07%
2018/11/14	0	0.00	2	80.20	81.80	-2	3,027	-0.07%
2018/11/09	0.6	78.20	0	0.00	78.20	0.6	3,140	0.02%
2018/11/07	0	0.00	0.3	77.80	78.50	-0.3	3,196	-0.01%
2018/11/05	1	77.90	0	0.00	77.80	1	3,252	0.03%
2018/10/31	0	0.00	10	76.87	77.50	-10	3,501	-0.29%
2018/10/29	0	0.00	2	77.40	76.10	-2	3,537	-0.06%
2018/10/17	2	54.55	3	54.83	54.70	-1	3,529	-0.03%
2018/10/16	0	0.00	18	54.11	54.10	-18	3,495	-0.51%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/09	1	59.50	0	0.00	59.10	1	3,391	0.03%
2018/10/05	2	59.80	0	0.00	59.70	2	3,387	0.06%
2018/10/04	10	61.20	0	0.00	61.30	10	3,380	0.30%
2018/10/03	0	0.00	14	61.94	62.00	-14	3,393	-0.41%
2018/10/02	0	0.00	1	61.70	61.70	-1	3,372	-0.03%
2018/10/01	1	61.40	1	61.20	61.40	0	3,371	0.00%
2018/09/27	0	0.00	1	60.40	60.00	-1	3,393	-0.03%
2018/09/20	1	56.90	0	0.00	56.70	1	3,354	0.03%
2018/09/14	0	0.00	1	58.30	58.10	-1	3,439	-0.03%
2018/09/12	0	0.00	2	57.50	57.80	-2	3,438	-0.06%
2018/09/11	1	56.00	1	56.30	56.80	0	3,432	0.00%
2018/09/10	1	57.30	1	55.80	55.90	0	3,460	0.00%
2018/09/07	2	58.20	0	0.00	58.20	2	3,457	0.06%
2018/09/06	1	59.60	0	0.00	59.30	1	3,475	0.03%
2018/09/05	10	60.29	0	0.00	59.30	10	3,500	0.29%
2018/09/04	1	61.50	0	0.00	61.50	1	3,525	0.03%
2018/09/03	10	61.89	0	0.00	61.60	10	3,551	0.28%
2018/08/31	0	0.00	3	62.50	63.00	-3	3,564	-0.08%
2018/08/30	0	0.00	18	62.86	62.80	-18	3,573	-0.50%
2018/08/29	0	0.00	28	62.16	62.00	-28	3,583	-0.78%
2018/08/28	2	61.50	5	61.66	61.50	-3	3,611	-0.08%
2018/08/24	2	61.50	0	0.00	61.50	2	3,642	0.05%
2018/08/23	13	62.22	0	0.00	62.00	13	3,715	0.35%
2018/08/22	2	62.55	16	63.08	62.80	-14	3,725	-0.38%
2018/08/21	16	62.14	0	62.00	62.00	16	3,709	0.43%
2018/08/20	8	62.53	0	0.00	62.20	8	3,702	0.22%
2018/08/17	0	0.00	5	63.00	63.00	-5	3,793	-0.13%
2018/08/16	8	62.91	6	62.88	62.90	2	3,766	0.05%
2018/08/15	5	62.66	30	63.10	62.50	-25	3,706	-0.67%
2018/08/14	6	59.35	2	59.50	59.40	4	3,595	0.11%
2018/08/13	4	60.10	0	0.00	59.00	4	3,711	0.11%
2018/08/10	1	60.70	0	0.00	61.00	1	3,694	0.03%
2018/08/09	6	61.37	4	61.90	61.30	2	3,740	0.05%
2018/08/08	0	0.00	13	61.41	61.80	-13	3,881	-0.33%
2018/08/07	6	60.00	0	0.00	60.30	6	3,861	0.16%
2018/08/06	2	60.10	0	0.00	60.30	2	3,943	0.05%
2018/08/03	0	0.00	2	59.80	60.10	-2	3,930	-0.05%
2018/08/01	0	0.00	5	58.70	59.40	-5	3,903	-0.13%
2018/07/31	0	0.00	0.2	58.60	58.60	-0.2	3,883	0.00%
2018/07/30	9	58.18	0	0.00	58.00	9	3,871	0.23%
2018/07/27	5	62.12	2	62.25	62.00	3	3,790	0.08%
2018/07/26	1	62.20	5	62.10	62.00	-4	3,688	-0.11%
2018/07/25	1	63.00	1	63.70	62.60	0	3,689	0.00%
2018/07/24	8	61.45	0	0.00	62.00	8	3,654	0.22%
2018/07/20	2	61.80	0	0.00	61.80	2	3,664	0.05%
2018/07/18	2	63.20	1	63.00	63.00	1	3,718	0.03%
2018/07/16	0	0.00	6	62.55	62.60	-6	3,682	-0.16%
2018/07/12	0	0.00	1	62.50	62.50	-1	3,748	-0.03%
2018/07/09	11	60.30	15	60.80	61.60	-4	3,855	-0.10%
2018/07/05	1	59.70	0	0.00	59.60	1	3,902	0.03%
2018/07/04	1	60.90	0	0.00	60.70	1	3,975	0.03%
2018/06/28	1	60.70	1	61.70	61.20	0	4,152	0.00%
2018/06/27	1	61.50	0	0.00	60.70	1	4,216	0.02%
2018/06/25	2	62.85	0	0.00	62.60	2	4,338	0.05%
2018/06/20	0	0.00	1	62.50	62.40	-1	4,985	-0.02%
2018/06/14	1	61.70	0	0.00	62.20	1	5,170	0.02%
2018/06/13	0	0.00	2	61.80	62.10	-2	5,182	-0.04%
2018/06/12	8	63.36	0	0.00	62.70	8	5,278	0.15%
2018/06/08	1	64.80	19	64.80	65.00	-18	5,401	-0.33%
2018/06/06	1	64.90	1	65.10	65.00	0	5,485	0.00%
2018/06/05	1	64.40	1	65.40	64.40	0	5,501	0.00%
2018/06/04	0	0.00	12	63.94	64.40	-12	5,602	-0.21%
2018/06/01	0	0.00	2	62.40	62.40	-2	5,906	-0.03%
2018/05/28	4	62.30	0	0.00	62.70	4	6,088	0.07%
2018/05/25	0	0.00	12	62.64	62.70	-12	6,103	-0.20%
2018/05/24	1	61.30	1	61.50	61.40	0	6,106	0.00%
2018/05/23	5	61.50	0	0.00	61.20	5	6,142	0.08%
2018/05/22	1	61.90	10	62.30	61.90	-9	6,171	-0.15%
2018/05/21	0	0.00	6	61.28	62.00	-6	6,146	-0.10%
2018/05/18	1	59.60	0	0.00	59.60	1	6,028	0.02%
2018/05/17	1	60.20	1	59.90	59.70	0	6,050	0.00%
2018/05/16	0	0.00	42	60.45	60.00	-42	6,008	-0.70%
2018/05/15	0	0.00	1	59.00	58.60	-1	5,886	-0.02%
2018/05/14	1	58.90	2	59.00	59.00	-1	6,001	-0.02%
2018/05/09	1	58.00	0	0.00	58.20	1	5,944	0.02%
2018/04/30	0	0.00	1	57.40	57.70	-1	5,881	-0.02%
2018/04/27	1	57.00	0	0.00	57.30	1	5,887	0.02%
2018/04/25	2	57.70	0	0.00	57.80	2	5,887	0.03%
2018/04/24	0	0.00	2	57.90	58.20	-2	5,892	-0.03%
2018/04/20	0	0.00	9	58.17	58.10	-9	5,971	-0.15%
2018/04/19	2	58.30	13	58.32	58.50	-11	5,981	-0.18%
2018/04/18	0	0.00	1	57.20	58.10	-1	5,973	-0.02%
2018/04/17	8	57.24	4	58.00	56.80	4	6,013	0.07%
2018/04/16	0	0.00	5	58.90	58.80	-5	5,966	-0.08%
2018/04/13	0	0.00	2	58.80	58.60	-2	5,943	-0.03%
2018/04/12	2	58.95	0	0.00	58.60	2	5,904	0.03%
2018/04/11	0	0.00	8	58.29	58.10	-8	5,899	-0.14%
2018/04/10	4	58.58	4	58.63	58.50	0	5,854	0.00%
2018/04/09	1	57.40	7	57.74	58.50	-6	5,787	-0.10%
2018/04/03	3	56.23	1	56.60	56.70	2	5,628	0.04%
2018/04/02	8	56.80	0	0.00	56.30	8	5,594	0.14%
2018/03/30	1	56.00	1	56.70	56.40	0	5,566	0.00%
2018/03/29	4	57.10	1	56.60	56.30	3	5,495	0.05%
2018/03/28	2	56.80	19	56.79	57.00	-17	5,485	-0.31%
2018/03/27	25	58.70	10	58.53	57.00	15	5,392	0.28%
2018/03/26	2	58.00	1	58.10	58.00	1	4,942	0.02%
2018/03/23	3	57.27	22	57.25	58.90	-19	4,854	-0.39%
2018/03/22	2	57.40	0	0.00	57.50	2	4,639	0.04%
2018/03/21	7	59.03	6	59.17	59.10	1	4,534	0.02%
2018/03/20	7	57.70	7.3	57.84	58.10	-0.3	4,400	-0.01%
2018/03/19	0	0.00	1	57.40	58.00	-1	4,319	-0.02%
2018/03/16	1	56.60	0	0.00	57.00	1	4,292	0.02%
2018/03/15	1	56.90	24	56.67	57.40	-23	4,157	-0.55%
2018/03/14	1	55.50	3	55.50	55.60	-2	4,021	-0.05%
2018/03/13	8	55.43	0	0.00	55.50	8	3,960	0.20%
2018/03/12	0	0.00	3	55.33	55.40	-3	3,927	-0.08%
2018/03/09	7	54.41	14	54.64	54.20	-7	3,880	-0.18%
2018/03/08	13	55.22	5	55.26	54.70	8	3,864	0.21%
2018/03/07	18	53.94	23	54.17	55.30	-5	3,723	-0.13%
2018/03/06	0	0.00	3	52.30	52.30	-3	3,379	-0.09%
2018/03/05	2	52.30	13	52.59	51.90	-11	3,440	-0.32%
2018/03/02	2	51.50	1	51.50	51.40	1	3,274	0.03%
2018/03/01	1	51.30	1	51.50	51.90	0	3,230	0.00%
2018/02/27	16	51.79	5	51.90	51.30	11	3,205	0.34%
2018/02/26	3	51.40	8	52.01	52.00	-5	3,204	-0.16%
2018/02/23	9	51.20	24	51.04	50.70	-15	3,190	-0.47%
2018/02/22	2	50.70	1	49.65	50.80	1	3,327	0.03%
2018/02/21	2	49.45	2	49.20	49.30	0	3,556	0.00%
2018/02/09	2	46.50	2	47.60	47.65	0	4,123	0.00%
2018/02/08	0	0.00	2	48.40	48.40	-2	4,130	-0.05%
2018/02/07	5.2	48.46	1	48.35	48.40	4.2	4,307	0.10%
2018/02/06	21	48.64	0	0.00	47.30	21	4,428	0.47%
2018/02/05	8	49.76	5	50.80	50.50	3	4,549	0.07%
2018/02/02	5	50.80	0	0.00	51.00	5	4,559	0.11%
2018/01/31	5	50.80	5	51.80	51.50	0	4,921	0.00%
2018/01/30	1	51.80	1	51.80	51.60	0	5,010	0.00%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/26	1	52.70	0	0.00	52.60	1	5,004	0.02%
2018/01/25	0	0.00	5	52.70	52.80	-5	4,987	-0.10%
2018/01/24	0	0.00	60	51.88	52.30	-60	4,986	-1.20%
2018/01/23	2	51.80	50	52.30	51.90	-48	5,006	-0.96%
2018/01/22	3	52.30	3	52.30	52.60	0	5,025	0.00%
2018/01/19	0	0.00	1	52.90	52.70	-1	5,106	-0.02%
2018/01/18	0	0.00	6	52.92	53.00	-6	5,075	-0.12%
2018/01/17	21	53.20	5	53.30	53.10	16	5,056	0.32%
2018/01/12	0	0.00	1	52.30	52.10	-1	4,958	-0.02%
2018/01/11	6	52.70	9	52.98	52.00	-3	4,944	-0.06%
2018/01/10	0	0.00	1	51.80	51.50	-1	4,850	-0.02%
2018/01/09	0	0.00	5	51.50	51.50	-5	4,840	-0.10%
2018/01/08	41	51.99	0	0.00	51.70	41	4,842	0.85%
2018/01/05	0	0.00	7	51.33	51.80	-7	4,806	-0.15%
2018/01/04	5	50.60	0	0.00	50.60	5	4,759	0.11%