潤泰全 (2915)-富邦-永和券商分點個股進出

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
67.9
漲跌
▲0.1
漲幅
+0.15%
成交量
5,568張
產業
上市貿易百貨類股
741人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰全 (2915)籌碼相關－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/05/22	9.1	67.82	1	68.40	67.90	8	5,098	0.16%
2024/05/21	15.1	67.86	3	68.57	67.80	12.1	5,034	0.24%
2024/05/20	19.5	69.45	6	68.93	68.70	13.5	4,930	0.27%
2024/05/17	44.4	71.16	32	71.09	70.70	12.3	4,760	0.26%
2024/05/16	51.6	72.86	9.3	73.37	72.10	42.3	4,542	0.93%
2024/05/15	68.2	72.59	71.7	72.99	73.20	-3.5	4,294	-0.08%
2024/05/14	68.3	68.93	44.4	68.71	68.20	23.9	3,836	0.62%
2024/05/13	16.4	68.82	61	66.92	69.60	-44.7	3,435	-1.30%
2024/05/10	2.1	61.91	4	62.55	63.30	-2	2,980	-0.07%
2024/05/09	11	62.39	1	62.30	61.90	10	2,902	0.34%
2024/05/08	6.1	62.09	0	0.00	62.60	6.1	2,873	0.21%
2024/05/07	17.2	63.16	2	62.80	63.00	15.2	2,812	0.54%
2024/05/06	1	63.70	22	63.93	63.70	-21	2,761	-0.76%
2024/05/03	22.2	63.09	12	62.98	62.60	10.2	2,682	0.38%
2024/05/02	13.2	63.74	35.3	62.43	63.60	-22.1	2,583	-0.86%
2024/04/30	30	60.78	6.2	61.27	60.20	23.9	2,289	1.04%
2024/04/29	35	60.90	47.4	60.92	61.10	-12.4	2,258	-0.55%
2024/04/26	1	60.10	1	60.20	60.10	0	2,223	0.00%
2024/04/25	0	0.00	0.1	60.10	59.90	-0.1	2,209	0.00%
2024/04/24	0.1	59.72	0	0.00	59.60	0.1	2,201	0.00%
2024/04/22	0	0.00	12.1	60.02	60.00	-12.1	2,260	-0.54%
2024/04/19	0.1	59.00	0	0.00	59.60	0.1	2,216	0.00%
2024/04/18	0	0.00	1.1	59.79	60.00	-1.1	2,202	-0.05%
2024/04/17	0.1	58.50	0	0.00	58.60	0.1	2,198	0.00%
2024/04/16	22.1	58.43	2	58.40	58.40	20.1	2,188	0.92%
2024/04/11	1.1	59.69	0	0.00	59.80	1.1	2,169	0.05%
2024/04/10	2	59.90	0.1	60.00	60.30	2	2,168	0.09%
2024/04/09	0	0.00	1	59.90	59.90	-1	2,194	-0.05%
2024/04/08	4	59.20	0	0.00	59.30	4	2,262	0.18%
2024/04/03	1.1	59.60	0	0.00	59.60	1.1	2,297	0.05%
2024/04/02	10	60.10	0	0.00	59.90	10	2,339	0.43%
2024/04/01	1	60.30	0.1	60.10	60.30	1	2,359	0.04%
2024/03/29	10	59.40	0	0.00	59.40	10	2,356	0.42%
2024/03/28	3	60.00	1	60.00	59.60	2	2,361	0.08%
2024/03/27	2	59.40	0	0.00	59.40	2	2,371	0.08%
2024/03/26	0.1	59.00	0	59.50	59.00	0.1	2,383	0.00%
2024/03/25	4	59.13	1	59.20	59.30	3	2,395	0.13%
2024/03/22	0.2	58.79	5	58.70	59.00	-4.8	2,438	-0.20%
2024/03/21	2	58.75	0.1	58.80	58.80	1.9	2,460	0.08%
2024/03/20	5.4	58.20	0	0.00	57.80	5.4	2,629	0.20%
2024/03/19	13.3	58.55	2	58.60	58.20	11.3	2,641	0.43%
2024/03/18	1	59.20	3	59.37	59.10	-2	2,600	-0.08%
2024/03/15	8	59.23	0.2	59.70	59.20	7.8	2,652	0.29%
2024/03/14	31.7	59.56	52.3	59.43	59.60	-20.6	2,577	-0.80%
2024/03/13	0	0.00	11	61.24	61.20	-11	2,512	-0.44%
2024/03/12	6.1	61.17	2	61.35	61.20	4.1	2,524	0.16%
2024/03/11	15	61.17	2.3	61.01	60.80	12.7	2,537	0.50%
2024/03/08	28.1	59.36	5.7	59.41	59.30	22.3	2,500	0.89%
2024/03/07	16	59.29	48	59.30	59.50	-32	2,525	-1.27%
2024/03/06	3	59.60	0	59.94	60.00	3	2,523	0.12%
2024/03/04	15	59.27	0	0.00	59.10	15	2,569	0.58%
2024/03/01	12	59.28	0	0.00	59.50	12	2,552	0.47%
2024/02/29	3.1	59.01	55	59.20	59.20	-51.9	2,556	-2.03%
2024/02/27	7.1	59.81	9	59.62	59.50	-1.9	2,533	-0.08%
2024/02/26	0.1	60.20	0.1	60.40	60.20	0	2,514	0.00%
2024/02/23	4.1	60.35	0	0.00	60.20	4.1	2,534	0.16%
2024/02/22	2.1	60.75	3	60.50	60.50	-0.9	2,556	-0.04%
2024/02/21	0.1	60.80	0	0.00	60.70	0.1	2,629	0.00%
2024/02/20	2.3	60.71	0	0.00	60.70	2.3	2,651	0.08%
2024/02/19	0.1	60.70	4	61.03	61.10	-4	2,695	-0.15%
2024/02/16	6	60.13	0	0.00	60.40	6	2,858	0.21%
2024/02/15	5	59.90	0	0.00	60.20	5	3,005	0.17%
2024/02/05	5	60.34	0	0.00	60.40	5	2,996	0.17%
2024/02/02	0.1	60.80	0	0.00	60.50	0.1	2,989	0.00%
2024/01/31	3	60.23	0	60.30	60.10	3	2,982	0.10%
2024/01/30	19	60.79	1	61.20	60.40	18	2,967	0.61%
2024/01/29	7	61.30	0	0.00	61.30	7	2,963	0.24%
2024/01/26	0	0.00	1	61.10	61.10	-1	2,962	-0.03%
2024/01/25	1	60.30	0	0.00	60.40	1	2,967	0.03%
2024/01/24	2	60.70	2	60.70	60.50	0	2,979	0.00%
2024/01/23	4	60.10	0	0.00	60.20	4	2,989	0.13%
2024/01/22	4.1	60.30	0	60.50	60.10	4	2,978	0.14%
2024/01/19	4	60.40	0	0.00	60.30	4	2,970	0.13%
2024/01/18	3	60.10	1.5	60.10	60.30	1.5	2,970	0.05%
2024/01/17	7	60.36	0	0.00	60.10	7	2,954	0.24%
2024/01/16	8.1	61.34	0	0.00	61.10	8.1	2,902	0.28%
2024/01/15	0	0.00	1	62.40	62.20	-1	2,852	-0.04%
2024/01/12	7	62.07	0	0.00	62.00	7	2,872	0.24%
2024/01/11	8	62.43	1	62.50	62.60	7	2,883	0.24%
2024/01/09	3	63.07	0	0.00	63.00	3	2,973	0.10%
2024/01/08	7.1	63.38	1	63.80	63.20	6.1	2,961	0.21%
2024/01/05	1	63.90	1	64.00	63.70	0	2,938	0.00%
2024/01/04	16.1	64.12	0	0.00	63.80	16.1	2,930	0.55%
2024/01/03	5	64.46	2	65.10	64.50	3	2,926	0.10%
2024/01/02	7	64.86	6	65.05	64.90	1	2,881	0.03%
2023/12/29	8	64.13	7	64.21	64.30	1	2,801	0.04%
2023/12/28	30	63.83	3	64.13	64.10	27	2,782	0.97%
2023/12/27	4	63.83	3	63.80	63.50	1	2,750	0.04%
2023/12/26	1	63.40	5.1	63.20	63.40	-4.1	2,721	-0.15%
2023/12/25	0	0.00	6.1	62.95	62.80	-6.1	2,719	-0.22%
2023/12/22	7	62.61	0	0.00	62.60	7	2,713	0.26%
2023/12/21	6.3	62.37	1	62.60	62.50	5.3	2,701	0.20%
2023/12/20	3	62.57	0	0.00	62.60	3	2,688	0.11%
2023/12/19	14.1	62.80	20	62.70	62.60	-5.9	2,667	-0.22%
2023/12/18	19	64.01	5.1	63.86	63.60	13.9	2,641	0.53%
2023/12/15	6	63.30	0	0.00	63.10	6	2,638	0.23%
2023/12/14	10	63.50	1	63.30	62.70	9	2,470	0.36%
2023/12/13	1	62.20	0	0.00	62.00	1	2,421	0.04%
2023/12/12	5	62.18	1	62.40	62.40	4	2,424	0.17%
2023/12/11	0	0.00	2	63.45	63.50	-2	2,352	-0.08%
2023/12/08	3	63.13	0	0.00	63.10	3	2,347	0.13%
2023/12/07	0	0.00	20	63.95	63.70	-20	2,338	-0.86%
2023/12/06	10	64.80	13.1	64.45	64.50	-3.1	2,304	-0.13%
2023/12/05	0	0.00	1	63.80	63.70	-1	2,257	-0.04%
2023/12/04	0	0.00	14.3	63.77	63.90	-14.3	2,232	-0.64%
2023/12/01	1	62.70	0	0.00	62.70	1	2,201	0.05%
2023/11/30	0	0.00	0.2	62.40	63.00	-0.2	2,181	-0.01%
2023/11/29	13	61.80	0	0.00	61.50	13	2,132	0.61%
2023/11/24	5	61.50	0	0.00	61.40	5	2,108	0.24%
2023/11/23	1	61.40	0	0.00	61.90	1	2,147	0.05%
2023/11/21	11	61.70	0	0.00	61.60	11	2,133	0.52%
2023/11/20	1.2	61.78	0	0.00	61.50	1.2	2,102	0.06%
2023/11/17	1.1	63.23	0	0.00	63.30	1.1	2,026	0.05%
2023/11/16	2	64.20	10	64.00	64.00	-8	2,018	-0.40%
2023/11/15	12	63.18	4	63.56	64.80	8	2,009	0.40%
2023/11/14	0	0.00	12.4	61.92	62.30	-12.4	1,838	-0.67%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/07	0	58.50	0	0.00	58.30	0	1,820	0.00%
2023/10/31	1	57.00	1	57.20	57.20	0	1,919	0.00%
2023/10/26	0	0.00	3	57.40	57.10	-3	1,973	-0.15%
2023/10/25	1	57.90	0	0.00	58.00	1	1,973	0.05%
2023/10/24	0	0.00	1	57.60	58.20	-1	1,988	-0.05%
2023/10/12	0	0.00	1	59.30	59.20	-1	2,085	-0.05%
2023/10/11	0.1	58.90	0	0.00	58.50	0.1	2,092	0.00%
2023/10/04	3	58.33	0	0.00	58.20	3	2,112	0.14%
2023/10/03	2	59.55	0	0.00	59.20	2	2,109	0.09%
2023/10/02	1	58.90	0	0.00	58.60	1	2,114	0.05%
2023/09/28	0.2	59.10	0	0.00	58.80	0.2	2,136	0.01%
2023/09/27	1	58.50	0	0.00	58.40	1	2,160	0.05%
2023/09/25	2.1	59.02	0	0.00	59.30	2.1	2,214	0.09%
2023/09/13	1	60.50	0	0.00	60.10	1	2,200	0.05%
2023/09/07	0.2	60.80	0	0.00	60.80	0.2	2,293	0.01%
2023/09/06	1	61.20	0	0.00	61.20	1	2,312	0.04%
2023/09/04	0	0.00	2	62.20	62.30	-2	2,338	-0.09%
2023/09/01	1	62.10	1	62.30	61.90	0	2,375	0.00%
2023/08/30	1	62.00	1	62.00	62.00	0	2,532	0.00%
2023/08/29	0	0.00	5.1	62.06	62.30	-5.1	2,537	-0.20%
2023/08/28	1	60.90	0	0.00	60.70	1	2,489	0.04%
2023/08/25	11	60.50	1	59.60	60.20	10	2,493	0.40%
2023/08/24	1	59.20	0	0.00	59.50	1	2,478	0.04%
2023/08/23	0	0.00	2	59.50	59.50	-2	2,478	-0.08%
2023/08/21	0	0.00	0.1	60.90	60.90	-0.1	2,498	0.00%
2023/08/18	1	58.90	0	0.00	58.90	1	2,458	0.04%
2023/08/17	2	58.96	1	59.60	59.60	1	2,466	0.04%
2023/08/16	1	59.80	0	0.00	60.20	1	2,440	0.04%
2023/08/15	0	0.00	5	61.00	60.90	-5	2,422	-0.21%
2023/08/14	2	60.85	2.1	61.28	60.80	-0.1	2,437	0.00%
2023/08/11	0	0.00	1	60.70	61.30	-1	2,411	-0.04%
2023/08/10	10.1	59.50	0	0.00	60.10	10.1	2,394	0.42%
2023/08/09	20	61.99	0	0.00	61.80	20	2,443	0.82%
2023/08/08	11	61.89	2	62.00	62.20	9	2,391	0.38%
2023/08/07	2	62.10	4	62.13	62.60	-2	2,408	-0.08%
2023/08/04	1	62.00	0	0.00	62.20	1	2,405	0.04%
2023/08/02	11	62.52	0	0.00	62.50	11	2,421	0.45%
2023/08/01	10	62.50	8	62.70	62.70	2	2,406	0.08%
2023/07/27	0	0.00	0.3	62.20	62.10	-0.3	2,392	-0.01%
2023/07/26	1	61.40	4	61.83	61.20	-3	2,387	-0.13%
2023/07/25	3.1	60.80	5	60.90	61.00	-1.9	2,387	-0.08%
2023/07/24	1	61.50	1	61.30	61.30	0	2,419	0.00%
2023/07/21	1	62.50	1	61.30	61.70	0	2,424	0.00%
2023/07/20	2	61.70	2	62.30	62.50	0	2,483	0.00%
2023/07/19	2	61.25	0	0.00	60.80	2	2,503	0.08%
2023/07/18	2	61.50	1.2	61.76	62.20	0.8	2,509	0.03%
2023/07/17	2	61.20	1	61.50	61.40	1	2,506	0.04%
2023/07/13	2.1	60.80	4	61.08	60.90	-1.9	2,540	-0.07%
2023/07/10	0	0.00	7.1	61.61	61.50	-7.1	2,568	-0.27%
2023/07/06	2.1	60.90	0.3	61.70	60.60	1.8	2,596	0.07%
2023/07/05	1	63.20	1	63.19	61.90	0	2,579	0.00%
2023/07/04	0	0.00	1.3	61.78	62.50	-1.3	2,562	-0.05%
2023/07/03	0	0.00	0.1	61.00	61.00	-0.1	2,547	0.00%
2023/06/30	0	0.00	0	60.50	60.20	0	2,549	0.00%
2023/06/28	0	0.00	0	60.20	60.80	0	2,579	0.00%
2023/06/26	4	59.58	0.3	59.60	59.10	3.7	2,604	0.14%
2023/06/19	0	0.00	1	59.80	59.80	-1	2,647	-0.04%
2023/06/16	0	0.00	1	60.40	59.60	-1	2,694	-0.04%
2023/06/13	9	60.90	0.2	61.00	60.70	8.8	2,879	0.31%
2023/06/12	10	61.09	0	60.50	60.30	10	3,139	0.32%
2023/06/09	0	61.20	0	0.00	61.10	0	3,130	0.00%
2023/06/08	1	60.90	0	0.00	61.10	1	3,131	0.03%
2023/06/07	3	60.90	1	61.00	61.40	2	3,131	0.06%
2023/06/06	8	60.84	0	0.00	60.90	8	3,097	0.26%
2023/06/05	1.4	60.16	4	60.60	60.50	-2.7	3,067	-0.09%
2023/06/02	1	57.40	0.5	57.60	57.30	0.5	2,955	0.02%
2023/05/31	0	56.40	0	0.00	57.00	0	2,965	0.00%
2023/05/30	0.1	56.50	0	0.00	56.20	0.1	2,965	0.00%
2023/05/26	3	56.03	0	0.00	55.90	3	3,012	0.10%
2023/05/25	0.1	56.80	5	56.42	56.50	-5	2,995	-0.17%
2023/05/15	0.7	54.78	0	0.00	54.70	0.7	3,008	0.02%
2023/05/11	0	56.90	1	57.30	56.70	-1	2,945	-0.03%
2023/05/10	2	57.80	0	0.00	57.80	2	2,920	0.07%
2023/05/09	3	58.17	0	0.00	57.90	3	2,925	0.10%
2023/05/08	0.1	58.70	0	0.00	58.50	0.1	2,929	0.00%
2023/05/04	0.1	58.20	1	58.30	58.40	-0.9	2,950	-0.03%
2023/05/02	0.1	57.80	0	0.00	57.50	0.1	3,014	0.00%
2023/04/28	0	58.10	0	0.00	57.80	0	3,084	0.00%
2023/04/27	2	57.70	1	57.60	58.00	1	3,080	0.03%
2023/04/26	0.4	57.20	0	0.00	57.60	0.4	3,038	0.01%
2023/04/25	5	57.50	1.2	57.80	57.50	3.8	2,990	0.13%
2023/04/24	1	57.60	3	57.87	58.20	-2	2,914	-0.07%
2023/04/21	2	56.20	2	56.20	56.00	0	2,856	0.00%
2023/04/19	0.2	57.10	1	57.00	56.70	-0.8	2,804	-0.03%
2023/04/18	3.1	57.24	0	0.00	57.20	3.1	2,794	0.11%
2023/04/14	1	58.10	0	0.00	58.00	1	2,819	0.04%
2023/04/13	0	0.00	4	58.25	58.10	-4	2,815	-0.14%
2023/04/12	3	58.50	7	58.76	58.40	-4	2,803	-0.14%
2023/04/11	0	0.00	1.3	57.34	57.40	-1.3	2,790	-0.05%
2023/04/06	0	0.00	1	56.50	56.30	-1	2,862	-0.03%
2023/03/31	2	56.51	1	57.00	56.50	1	2,882	0.04%
2023/03/30	0	57.10	1	56.80	56.80	-1	3,082	-0.03%
2023/03/28	3	56.76	0	0.00	56.40	3	3,582	0.08%
2023/03/27	0.1	57.20	0	0.00	56.80	0.1	3,853	0.00%
2023/03/24	4	57.08	0	0.00	57.00	4	4,147	0.10%
2023/03/23	1	56.90	2	56.80	57.00	-1	4,176	-0.02%
2023/03/22	1	56.90	0	0.00	57.00	1	4,223	0.02%
2023/03/21	2	57.05	0	0.00	56.80	2	4,286	0.05%
2023/03/20	5.4	56.29	1.3	55.75	55.60	4.1	4,364	0.09%
2023/03/17	7.6	57.98	0	0.00	57.90	7.6	4,349	0.17%
2023/03/16	0	59.30	0	0.00	58.30	0	4,469	0.00%
2023/03/15	5.5	59.33	11.1	58.51	58.50	-5.7	4,473	-0.13%
2023/03/14	0	0.00	0.6	65.10	64.60	-0.6	4,278	-0.01%
2023/03/13	2.1	65.31	8	64.40	65.50	-5.9	4,489	-0.13%
2023/03/10	0.2	66.30	0	0.00	66.00	0.2	4,567	0.00%
2023/03/09	1	67.20	1	66.80	66.80	0	4,610	0.00%
2023/03/08	2.2	66.82	0	0.00	67.20	2.2	4,630	0.05%
2023/03/07	1	67.00	1	67.10	67.10	0	4,640	0.00%
2023/03/06	0	0.00	2	66.80	66.70	-2	4,661	-0.04%
2023/03/03	0	0.00	1	66.40	66.00	-1	4,712	-0.02%
2023/03/02	2	66.10	1	66.20	66.20	1	4,796	0.02%
2023/03/01	4	66.53	0	0.00	66.40	4	4,886	0.08%
2023/02/24	0	67.40	0.6	67.20	67.60	-0.6	4,899	-0.01%
2023/02/22	1	67.00	3	66.93	67.20	-2	4,960	-0.04%
2023/02/21	1	68.00	1	67.70	67.70	0	5,012	0.00%
2023/02/20	4	67.58	1	68.10	68.10	3	5,120	0.06%
2023/02/17	0	0.00	6	68.25	67.80	-6	5,238	-0.11%
2023/02/16	0	0.00	2.6	68.02	68.00	-2.6	5,406	-0.05%
2023/02/15	3	67.13	1	67.50	67.40	2	5,452	0.04%
2023/02/14	0	0.00	2	66.50	67.20	-2	5,461	-0.04%
2023/02/13	2	66.10	5	65.50	66.10	-3	5,500	-0.05%
2023/02/10	0	0.00	1	66.00	65.60	-1	5,553	-0.02%
2023/02/09	0.1	66.90	0	0.00	66.80	0.1	5,599	0.00%
2023/02/06	1	66.80	0	0.00	66.40	1	5,757	0.02%
2023/02/03	2	67.60	1	67.50	67.50	1	5,774	0.02%
2023/02/02	0	0.00	0.1	67.70	67.90	-0.1	5,809	0.00%
2023/02/01	1	67.20	1.1	67.43	67.40	-0.1	5,872	0.00%
2023/01/31	2	66.76	4.2	66.60	66.90	-2.2	5,928	-0.04%
2023/01/30	1	64.50	3.2	65.68	65.10	-2.2	5,901	-0.04%
2023/01/16	2.1	63.91	0	0.00	63.80	2.1	5,931	0.04%
2023/01/13	0.1	64.50	0	0.00	64.00	0.1	5,991	0.00%
2023/01/12	1.1	64.01	0	0.00	64.40	1.1	6,134	0.02%
2023/01/11	0.1	64.30	1	64.00	64.00	-0.9	6,288	-0.01%
2023/01/10	1	63.90	3	63.70	64.00	-2	6,318	-0.03%
2023/01/09	1	64.10	0	0.00	64.00	1	6,329	0.02%
2023/01/06	1	63.20	10	63.30	63.10	-9	6,363	-0.14%
2023/01/05	2	64.25	1	64.70	63.30	1	6,551	0.02%
2023/01/04	5	64.50	3	64.30	64.20	2	6,812	0.03%
2023/01/03	0	0.00	5	65.10	65.10	-5	6,868	-0.07%
2022/12/29	1	65.90	11	65.61	65.90	-10	6,996	-0.14%
2022/12/28	10	67.80	0	0.00	66.90	10	7,119	0.14%
2022/12/23	1.3	65.96	1	66.70	66.70	0.3	7,274	0.00%
2022/12/22	12	67.52	1.2	65.40	66.60	10.8	7,234	0.15%
2022/12/21	0	0.00	1	64.30	64.90	-1	7,035	-0.01%
2022/12/20	2.3	64.41	12	65.17	64.10	-9.7	6,836	-0.14%
2022/12/19	5	66.78	2	67.50	67.00	3	6,653	0.05%
2022/12/16	2	70.70	3.1	69.67	68.70	-1.1	6,402	-0.02%
2022/12/15	3	69.03	9	69.43	69.10	-6	6,149	-0.10%
2022/12/14	4	68.90	2.1	68.28	69.30	1.9	6,138	0.03%
2022/12/13	2.5	66.58	2	66.95	66.90	0.5	6,097	0.01%
2022/12/12	0	0.00	3	66.30	66.50	-3	6,108	-0.05%
2022/12/09	1.2	69.03	0	0.00	68.90	1.2	6,048	0.02%
2022/12/08	3	69.53	1	69.40	69.10	2	5,996	0.03%
2022/12/07	5	70.94	4.4	71.14	71.30	0.6	5,828	0.01%
2022/12/06	11	70.91	2	71.25	70.00	9	5,757	0.16%
2022/12/05	32.2	70.70	1	69.49	70.40	31.2	5,702	0.55%
2022/12/02	0	0.00	11	67.16	67.20	-11	5,566	-0.20%
2022/12/01	14	66.74	2	66.90	66.30	12	5,549	0.22%
2022/11/30	2	66.00	6	66.20	66.30	-4	5,543	-0.07%
2022/11/28	3	66.10	0	0.00	66.10	3	5,623	0.05%
2022/11/25	3	66.27	20	66.93	66.00	-17	5,670	-0.30%
2022/11/24	0	65.70	11	65.99	66.80	-11	5,627	-0.20%
2022/11/23	7	64.40	1	64.70	65.00	6	5,536	0.11%
2022/11/22	9	63.77	1	64.10	64.00	8	5,479	0.15%
2022/11/21	1	64.60	7	64.23	64.10	-6	5,480	-0.11%
2022/11/18	3	63.97	4	64.05	64.00	-1	5,485	-0.02%
2022/11/17	6	64.37	1.3	64.05	63.90	4.7	5,456	0.09%
2022/11/16	4	65.23	1.2	65.30	65.20	2.8	5,409	0.05%
2022/11/15	21	66.33	6	66.90	67.10	15	5,317	0.28%
2022/11/14	2.7	64.85	1	64.30	65.00	1.6	5,222	0.03%
2022/11/11	5	62.50	1	62.40	62.70	4	5,066	0.08%
2022/11/10	3.1	61.25	1	61.10	61.10	2.1	5,028	0.04%
2022/11/09	5	61.86	3.5	61.87	61.50	1.5	5,132	0.03%
2022/11/08	0.1	59.72	0.1	60.30	61.20	0	5,205	0.00%
2022/11/07	1	59.00	2.3	59.47	59.30	-1.3	5,240	-0.03%
2022/11/04	0	0.00	10	59.40	59.60	-10	5,279	-0.19%
2022/11/03	2.3	58.70	2.1	58.52	59.20	0.2	5,334	0.00%
2022/11/02	1.2	57.23	3	57.37	58.60	-1.8	5,400	-0.03%
2022/11/01	5	55.60	7.4	55.90	56.70	-2.4	5,495	-0.04%
2022/10/28	1	54.50	2	55.40	55.80	-1	5,610	-0.02%
2022/10/27	5	54.20	12	54.32	54.80	-7	5,593	-0.13%
2022/10/26	0	0.00	3	52.77	52.80	-3	5,660	-0.05%
2022/10/25	5	52.60	2	52.80	52.60	3	6,121	0.05%
2022/10/24	1	53.00	0	0.00	52.90	1	6,126	0.02%
2022/10/21	0	0.00	1	54.50	53.70	-1	6,112	-0.02%
2022/10/20	0	52.80	8	53.03	53.40	-8	6,148	-0.13%
2022/10/19	0	0.00	2	53.30	52.30	-2	6,231	-0.03%
2022/10/18	0	0.00	10	51.00	51.40	-10	6,302	-0.16%
2022/10/14	0	0.00	2.1	51.10	51.00	-2.1	6,956	-0.03%
2022/10/13	3.1	52.41	4	50.48	50.90	-0.9	7,122	-0.01%
2022/10/12	7	53.44	21.9	52.43	53.60	-14.9	6,937	-0.21%
2022/10/11	0	0.00	2	50.45	50.10	-2	6,663	-0.03%
2022/10/07	1	51.00	4	50.90	51.00	-3	6,601	-0.05%
2022/10/06	0	0.00	9	50.53	50.60	-9	6,516	-0.14%
2022/10/05	0	0.00	42.2	50.30	50.00	-42.2	6,463	-0.65%
2022/10/04	2	49.73	5	49.66	49.65	-3	6,343	-0.05%
2022/09/29	0	0.00	0.4	51.00	51.10	-0.4	6,160	-0.01%
2022/09/28	0	0.00	4	50.85	50.50	-4	6,156	-0.06%
2022/09/27	0.1	51.00	2	51.50	52.60	-1.9	6,155	-0.03%
2022/09/26	1.2	50.92	2	51.20	51.40	-0.8	6,133	-0.01%
2022/09/23	1	52.30	1.3	52.00	52.10	-0.3	6,099	-0.01%
2022/09/22	5	52.04	0	0.00	52.40	5	6,093	0.08%
2022/09/21	0.1	52.60	2	52.65	52.60	-1.9	6,041	-0.03%
2022/09/20	0	0.00	2	52.40	52.50	-2	5,984	-0.03%
2022/09/19	8	52.29	0.2	52.50	52.60	7.8	5,970	0.13%
2022/09/16	0.1	53.00	0	0.00	53.30	0.1	5,887	0.00%
2022/09/15	6.2	53.82	0	0.00	53.70	6.2	5,850	0.11%
2022/09/14	4.1	53.81	0.2	54.10	54.10	3.9	5,847	0.07%
2022/09/13	2	55.15	0	0.00	55.10	2	5,849	0.03%
2022/09/12	1.1	54.64	2	55.10	55.10	-0.9	5,862	-0.02%
2022/09/08	2.2	54.32	1	55.20	54.90	1.2	5,858	0.02%
2022/09/07	1.2	56.27	0	0.00	55.20	1.2	5,795	0.02%
2022/09/06	0.2	58.00	2	57.40	57.90	-1.9	5,722	-0.03%
2022/09/05	0.1	59.60	0	0.00	59.40	0.1	5,698	0.00%
2022/09/02	1.3	61.29	0	0.00	60.10	1.3	5,705	0.02%
2022/09/01	0	0.00	3	62.63	62.50	-3	5,643	-0.05%
2022/08/31	1	65.50	0.2	66.10	65.40	0.8	5,586	0.01%
2022/08/29	2	64.80	0	0.00	65.30	2	5,569	0.04%
2022/08/26	0	0.00	2.8	66.09	66.80	-2.8	5,540	-0.05%
2022/08/24	0	0.00	0	64.90	65.00	0	5,491	0.00%
2022/08/23	1.1	65.21	0.1	65.40	65.20	1	5,494	0.02%
2022/08/18	0	65.80	6	65.75	66.00	-6	5,506	-0.11%
2022/08/17	0.2	66.30	0	66.30	66.30	0.1	5,508	0.00%
2022/08/16	2.3	66.53	11.2	66.10	66.30	-8.9	5,509	-0.16%
2022/08/15	9.4	69.08	1.1	68.90	68.70	8.3	5,406	0.15%
2022/08/12	2	64.35	4.1	64.53	65.30	-2.1	5,302	-0.04%
2022/08/11	4.1	63.35	1.3	62.67	63.70	2.8	5,286	0.05%
2022/08/10	2	61.30	0.2	61.80	61.00	1.8	5,273	0.04%
2022/08/09	10	60.60	11	60.75	60.70	-1	5,321	-0.02%
2022/08/08	1.1	64.84	0	0.00	64.50	1.1	5,342	0.02%
2022/08/05	0	0.00	1	64.70	65.00	-1	5,284	-0.02%
2022/08/03	3	64.87	3.2	65.24	65.00	-0.2	5,496	0.00%
2022/08/02	6.1	65.34	8	65.55	65.90	-1.9	5,716	-0.03%
2022/08/01	14.4	62.50	12.3	63.19	65.50	2.1	6,231	0.03%
2022/07/29	1.7	61.60	4.1	61.60	61.60	-2.5	5,753	-0.04%
2022/07/28	5	68.90	3	68.70	68.40	2	5,718	0.03%
2022/07/27	0	0.00	3	68.13	69.10	-3	5,796	-0.05%
2022/07/26	24	70.18	28	69.80	69.30	-4	5,796	-0.07%
2022/07/25	16	66.51	21	66.84	67.90	-5	5,627	-0.09%
2022/07/22	26	65.44	26.8	65.58	66.60	-0.8	5,429	-0.01%
2022/07/21	5.5	65.70	2.3	65.70	65.70	3.2	5,007	0.06%
2022/07/20	2	76.40	6.8	73.05	72.90	-4.8	4,995	-0.10%
2022/07/19	0	0.00	1	81.30	80.90	-1	4,811	-0.02%
2022/07/18	1.3	78.68	0	0.00	80.50	1.3	4,803	0.03%
2022/07/15	2	78.40	0	0.00	78.30	2	4,784	0.04%
2022/07/14	0	0.00	0.2	78.20	78.40	-0.2	4,787	0.00%
2022/07/13	0	0.00	1	77.90	78.00	-1	4,809	-0.02%
2022/07/12	1.1	75.62	0	0.00	75.50	1.1	4,882	0.02%
2022/07/11	1	77.40	0	0.00	77.60	1	4,875	0.02%
2022/07/07	1	76.00	2.1	75.90	75.80	-1.1	4,868	-0.02%
2022/07/06	1	75.30	0	0.00	74.50	1	4,955	0.02%
2022/07/05	0.2	75.40	12	75.53	76.30	-11.8	4,990	-0.24%
2022/07/04	0	0.00	89	73.79	74.50	-89	4,992	-1.78%
2022/07/01	1	76.10	0	0.00	73.50	1	5,045	0.02%
2022/06/30	0.1	77.70	0	0.00	77.60	0.1	4,978	0.00%
2022/06/24	0.1	79.26	0	0.00	79.60	0.1	5,041	0.00%
2022/06/23	1.7	78.77	0	0.00	78.20	1.7	5,069	0.03%
2022/06/22	0.3	79.53	7	80.74	79.10	-6.7	5,110	-0.13%
2022/06/21	1.1	81.57	0	0.00	81.40	1.1	5,123	0.02%
2022/06/20	7.4	80.50	6	80.37	78.80	1.4	5,159	0.03%
2022/06/17	5	81.72	0	0.00	82.60	5	5,198	0.10%
2022/06/16	5	83.62	1	85.40	82.40	4	5,186	0.08%
2022/06/15	0	0.00	3	84.90	84.30	-3	5,201	-0.06%
2022/06/14	3.1	82.72	7	83.49	84.00	-3.9	5,223	-0.07%
2022/06/13	13.1	84.93	2	84.45	84.00	11.1	5,256	0.21%
2022/06/10	1	85.50	8	86.61	87.20	-7	5,238	-0.13%
2022/06/09	5	85.90	3	86.17	86.00	2	5,240	0.04%
2022/06/08	0	0.00	1	86.00	85.50	-1	5,261	-0.02%
2022/06/07	1	85.00	1	85.00	85.00	0	5,310	0.00%
2022/06/06	0	84.10	4	84.40	84.60	-4	5,366	-0.07%
2022/06/02	0	84.60	13	84.66	84.40	-13	5,475	-0.24%
2022/06/01	11	85.76	5	85.60	85.10	6	5,590	0.11%
2022/05/30	21	84.92	14	84.97	85.10	7	5,656	0.12%
2022/05/27	2	82.55	10	83.04	83.20	-8	5,653	-0.14%
2022/05/26	5	82.48	1	83.00	81.80	4	5,707	0.07%
2022/05/25	2.1	81.80	6	81.65	82.30	-4	5,806	-0.07%
2022/05/24	1.2	82.39	26	81.58	81.50	-24.8	6,042	-0.41%
2022/05/23	1	82.90	14	83.24	83.20	-13	6,136	-0.21%
2022/05/20	13	82.75	5.2	82.54	82.30	7.9	6,238	0.13%
2022/05/19	5.1	81.61	8	81.45	81.90	-2.9	6,341	-0.05%
2022/05/18	38.4	84.46	18.2	84.72	84.10	20.2	6,319	0.32%
2022/05/17	8	82.75	4	82.90	83.80	4	6,370	0.06%
2022/05/16	1	81.50	60.2	81.33	81.00	-59.2	6,264	-0.94%
2022/05/13	1.5	82.65	3	82.00	82.90	-1.5	6,165	-0.02%
2022/05/12	12	83.12	92.1	83.95	82.00	-80.1	6,064	-1.32%
2022/05/11	12.2	87.80	128	87.86	86.50	-115.8	5,834	-1.98%	大賣/鉅額交易
2022/05/10	18.1	87.86	12	87.51	87.60	6.1	5,686	0.11%
2022/05/09	49.2	92.11	485.6	95.04	91.00	-436.4	5,402	-8.08%	大賣/鉅額交易
2022/05/06	2	101.00	29	101.00	101.00	-27	4,760	-0.57%
2022/05/05	1	112.00	1	112.00	112.00	0	4,785	0.00%
2022/05/04	14	120.82	12	121.71	124.00	2	4,793	0.04%
2022/05/03	34	115.88	5.2	118.71	119.50	28.8	4,695	0.61%
2022/04/29	18.3	114.04	24.1	113.15	115.50	-5.8	4,632	-0.13%
2022/04/28	35.1	111.96	3	112.17	112.00	32.1	4,635	0.69%
2022/04/27	47.1	108.81	32	110.89	112.50	15.1	4,626	0.33%
2022/04/26	10	110.25	1	110.50	110.50	9	4,485	0.20%
2022/04/25	5.3	100.09	0	0.00	100.50	5.3	4,396	0.12%
2022/04/21	0.2	104.00	0	0.00	103.50	0.2	4,470	0.00%
2022/04/20	12	102.13	5	102.00	103.50	7	4,502	0.16%
2022/04/19	28	103.50	0	0.00	103.00	28	4,538	0.62%
2022/04/18	3	102.00	45	103.78	102.00	-42	4,632	-0.91%
2022/04/14	6.4	108.16	6	107.50	107.50	0.4	4,598	0.01%
2022/04/13	4.2	107.40	1	107.50	108.50	3.2	4,682	0.07%
2022/04/12	7.3	108.08	0	0.00	107.00	7.3	4,665	0.16%
2022/04/11	16	113.22	2	113.00	113.00	14	4,572	0.31%
2022/04/08	6	115.17	0	0.00	116.00	6	4,553	0.13%
2022/04/07	1.1	116.93	1	115.50	114.50	0.1	4,569	0.00%
2022/04/06	3	115.67	7	115.79	117.50	-4	4,541	-0.09%
2022/04/01	3.2	116.18	0	0.00	116.50	3.2	4,530	0.07%
2022/03/31	10	116.30	6.5	116.46	116.00	3.5	4,530	0.08%
2022/03/30	14	118.25	6	117.50	117.50	8	4,582	0.17%
2022/03/29	11	116.50	10	117.25	117.50	1	4,686	0.02%
2022/03/28	13	115.46	1	115.00	116.00	12	4,814	0.25%
2022/03/25	2.4	116.38	10	116.00	118.00	-7.6	4,995	-0.15%
2022/03/24	6	116.08	30	116.03	116.00	-24	5,080	-0.47%
2022/03/23	13	114.15	12	114.92	115.50	1	5,195	0.02%
2022/03/22	9	112.78	9	113.33	114.50	0	5,189	0.00%
2022/03/21	2	108.50	2	108.50	108.50	0	5,144	0.00%
2022/03/18	0.1	109.50	0	0.00	108.50	0.1	5,182	0.00%
2022/03/17	5	106.50	5	107.50	107.50	0	5,236	0.00%
2022/03/16	3	104.17	0.8	105.00	104.50	2.2	5,235	0.04%
2022/03/15	7.1	106.22	2.2	106.05	106.00	4.9	5,194	0.09%
2022/03/14	3	107.83	2.4	107.58	107.50	0.6	5,214	0.01%
2022/03/11	9	107.78	2	108.50	108.50	7	5,224	0.13%
2022/03/10	1.2	109.70	1.1	109.59	110.00	0.1	5,234	0.00%
2022/03/09	8.2	105.73	4.1	106.49	107.00	4.1	5,237	0.08%
2022/03/08	1	105.50	2.1	104.41	103.50	-1.1	5,279	-0.02%
2022/03/07	11.3	110.48	3.2	109.00	109.50	8.1	5,186	0.16%
2022/03/04	10	116.30	1.1	116.59	115.00	8.9	5,094	0.17%
2022/03/03	15.1	117.07	34	116.59	117.50	-18.9	5,115	-0.37%
2022/03/02	27.3	113.67	15	114.27	116.00	12.3	5,103	0.24%
2022/03/01	34	114.35	11	114.91	115.00	23	5,084	0.45%
2022/02/25	62.4	115.25	5	114.60	115.00	57.4	5,061	1.13%
2022/02/24	86.6	116.13	10	115.00	113.00	76.6	5,019	1.53%
2022/02/23	99.7	115.37	39.2	116.59	117.50	60.5	4,797	1.26%
2022/02/22	27.2	111.33	11	111.32	112.00	16.2	4,706	0.34%
2022/02/21	71	111.75	9.2	110.89	113.00	61.8	4,609	1.34%
2022/02/18	21	106.48	11.3	107.75	108.00	9.7	4,520	0.21%
2022/02/17	14.2	104.97	13.2	106.09	107.00	1	4,518	0.02%
2022/02/16	4.2	102.99	1	103.50	103.00	3.2	4,484	0.07%
2022/02/15	10	101.85	8	102.81	102.00	2	4,479	0.04%
2022/02/14	9	100.27	9	99.93	100.00	0	4,450	0.00%
2022/02/11	10	100.44	0	0.00	100.50	10	4,436	0.23%
2022/02/10	15	99.84	20	100.55	101.00	-5	4,433	-0.11%
2022/02/09	13	99.82	4	99.75	99.80	9	4,440	0.20%
2022/02/08	10	98.80	1	99.40	99.50	9	4,476	0.20%
2022/02/07	10.1	98.50	5	98.34	98.80	5.1	4,483	0.11%
2022/01/26	0.1	95.10	0	0.00	94.60	0.1	4,488	0.00%
2022/01/25	6	94.48	5.1	93.97	93.80	0.9	4,598	0.02%
2022/01/24	10.1	95.02	3	95.00	95.90	7.1	4,658	0.15%
2022/01/21	12	96.84	1.1	97.68	96.10	10.9	4,708	0.23%
2022/01/20	10	98.61	3	99.10	98.70	7	4,720	0.15%
2022/01/19	23	100.32	7	101.00	99.20	16	4,873	0.33%
2022/01/18	10.4	101.86	1	102.00	101.50	9.4	4,960	0.19%
2022/01/17	2	100.50	0	0.00	102.00	2	5,044	0.04%
2022/01/14	15	101.16	3.3	100.05	100.00	11.7	5,128	0.23%
2022/01/13	11	101.77	22.6	101.58	102.50	-11.6	5,120	-0.23%
2022/01/12	33	101.45	24.1	102.10	101.50	8.9	5,128	0.17%
2022/01/11	41	100.87	42.6	102.27	102.50	-1.6	5,114	-0.03%
2022/01/10	11	98.13	2	98.65	99.30	9	5,035	0.18%
2022/01/07	27	100.00	1	98.90	98.90	26	5,042	0.52%
2022/01/06	54.2	100.52	12.3	100.70	100.50	41.9	5,016	0.84%
2022/01/05	52	98.14	4	98.75	98.80	48	5,041	0.95%
2022/01/04	23	97.27	32	97.78	98.10	-9	5,083	-0.18%
2022/01/03	39	97.69	16	97.36	97.40	23	5,126	0.45%
2021/12/30	5	97.42	4	97.80	97.50	1	5,151	0.02%
2021/12/29	21	97.21	8	97.38	97.20	13	5,228	0.25%
2021/12/28	17	95.98	0	0.00	96.20	17	5,276	0.32%
2021/12/27	5.5	96.30	1	96.10	96.10	4.5	5,496	0.08%
2021/12/24	20	96.51	1	97.20	96.30	19	5,611	0.34%
2021/12/23	6.1	94.37	1	94.30	94.40	5.1	5,630	0.09%
2021/12/22	15	95.03	0	0.00	94.10	15	5,572	0.27%
2021/12/21	46	96.62	4	97.08	96.30	42	5,570	0.75%
2021/12/20	1	93.40	0	0.00	94.20	1	5,722	0.02%
2021/12/17	9.2	92.38	28	92.11	93.40	-18.8	5,685	-0.33%
2021/12/16	0.2	94.49	2	93.40	93.10	-1.8	5,844	-0.03%
2021/12/15	1.2	93.94	1	94.40	94.20	0.2	6,185	0.00%
2021/12/14	15	93.43	1	92.80	92.50	14	6,310	0.22%
2021/12/13	6.1	94.00	0	0.00	93.50	6.1	6,365	0.10%
2021/12/10	3	96.00	2.3	95.90	95.80	0.7	6,527	0.01%
2021/12/09	7.2	97.81	1	97.20	97.00	6.2	6,649	0.09%
2021/12/08	2	98.10	0.4	98.10	97.70	1.6	6,843	0.02%
2021/12/07	5	97.50	0	0.00	98.60	5	6,889	0.07%
2021/12/06	7.3	96.09	0.3	96.50	96.50	7	6,922	0.10%
2021/12/03	5	96.82	0	0.00	97.10	5	6,968	0.07%
2021/12/02	15.1	98.02	9	97.71	97.10	6.1	6,977	0.09%
2021/12/01	8	99.80	3	99.80	100.00	5	7,010	0.07%
2021/11/30	7.1	102.28	2	101.50	100.00	5.1	7,034	0.07%
2021/11/29	10.2	98.84	1	98.70	99.10	9.2	7,095	0.13%
2021/11/26	2.2	100.52	8	100.56	100.50	-5.8	7,131	-0.08%
2021/11/25	1.9	102.96	0.2	102.50	103.00	1.7	7,181	0.02%
2021/11/24	1.2	103.87	0	0.00	103.50	1.2	7,201	0.02%
2021/11/23	8.1	104.94	8.8	104.33	104.00	-0.7	7,182	-0.01%
2021/11/22	0	0.00	2	105.75	106.50	-2	7,119	-0.03%
2021/11/19	6.3	109.92	0	0.00	107.50	6.3	7,089	0.09%
2021/11/18	2	110.75	0	0.00	110.50	2	7,070	0.03%
2021/11/17	16	108.38	48	107.74	110.00	-32	7,049	-0.45%
2021/11/16	15	108.70	7.1	108.36	109.00	7.9	7,030	0.11%
2021/11/15	4.1	109.51	20	109.65	110.50	-16	7,020	-0.23%
2021/11/12	8.1	104.88	1	105.50	105.00	7.1	6,951	0.10%
2021/11/11	11	103.68	0	0.00	104.00	11	6,996	0.16%
2021/11/10	7	103.57	5	103.40	103.00	2	7,055	0.03%
2021/11/09	10	103.80	0	0.00	103.50	10	7,149	0.14%
2021/11/08	0	0.00	8	102.63	102.50	-8	7,157	-0.11%
2021/11/05	15	101.63	3	101.83	102.00	12	7,166	0.17%
2021/11/04	0	0.00	5.2	105.49	104.50	-5.2	7,128	-0.07%
2021/11/03	31	106.37	2	106.00	106.00	29	7,109	0.41%
2021/11/02	3	104.67	68.4	106.66	104.00	-65.4	7,065	-0.93%
2021/11/01	11	110.23	8.7	110.32	110.00	2.4	6,976	0.03%
2021/10/29	26	108.21	11	107.32	108.50	15	6,886	0.22%
2021/10/28	11	103.45	14	104.36	104.50	-3	6,811	-0.04%
2021/10/27	33	102.41	6	102.92	104.00	27	6,774	0.40%
2021/10/26	4.1	96.81	7	96.53	98.80	-2.9	6,607	-0.04%
2021/10/25	11.1	93.69	6.1	94.73	93.20	5.1	6,519	0.08%
2021/10/22	3.1	93.77	4.2	92.76	93.90	-1.2	6,455	-0.02%
2021/10/20	6.3	88.21	0.2	88.40	88.80	6.1	6,408	0.10%
2021/10/19	5.3	88.41	0	0.00	88.50	5.3	6,448	0.08%
2021/10/18	2	89.50	5	88.82	89.00	-3	6,436	-0.05%
2021/10/15	5	87.96	6	88.02	87.70	-1	6,418	-0.02%
2021/10/14	6	87.42	1	86.60	87.20	5	6,434	0.08%
2021/10/13	2.2	85.42	20	87.40	85.80	-17.8	6,473	-0.27%
2021/10/12	2.4	88.87	16.6	89.18	88.00	-14.2	6,377	-0.22%
2021/10/08	8	91.15	5	90.30	90.60	3	6,330	0.05%
2021/10/07	0	0.00	4.4	89.81	90.00	-4.4	6,285	-0.07%
2021/10/06	6	91.17	0	0.00	89.30	6	6,285	0.10%
2021/10/05	12.5	90.25	7.6	89.06	89.20	4.9	6,247	0.08%
2021/10/04	12.1	91.46	8.4	90.61	89.70	3.7	6,383	0.06%
2021/10/01	4.1	123.75	12.1	123.34	124.00	-8.1	6,331	-0.13%
2021/09/30	12	127.17	8	127.31	128.00	4	6,261	0.06%
2021/09/29	11	124.95	4	123.50	123.50	7	6,174	0.11%
2021/09/28	28	123.79	31	123.29	125.00	-3	6,113	-0.05%
2021/09/27	26	125.77	36.4	125.88	120.50	-10.4	5,939	-0.17%
2021/09/24	8	134.06	7	131.64	132.00	1	5,575	0.02%
2021/09/23	28	131.57	32.2	131.46	133.50	-4.2	5,454	-0.08%
2021/09/22	50.2	134.16	6	138.83	131.50	44.2	5,182	0.85%
2021/09/17	7.6	142.32	12.1	139.36	146.00	-4.5	4,843	-0.09%
2021/09/16	15	137.97	7	136.71	138.00	8	4,705	0.17%
2021/09/15	21.3	137.27	16.1	138.47	138.00	5.1	4,610	0.11%
2021/09/14	1	130.00	10.5	131.93	135.50	-9.5	4,370	-0.22%
2021/09/13	4.5	129.44	10.5	129.81	129.50	-6	4,221	-0.14%
2021/09/10	12	127.04	5	128.60	129.50	7	4,038	0.17%
2021/09/09	9.5	122.76	6	123.67	125.00	3.5	3,986	0.09%
2021/09/08	15.5	123.90	9	121.11	121.50	6.5	3,926	0.17%
2021/09/07	0	0.00	5.1	123.79	125.50	-5.1	3,840	-0.13%
2021/09/06	7	122.50	1	124.50	121.50	6	3,781	0.16%
2021/09/03	9	118.17	7	117.50	117.00	2	3,655	0.05%
2021/09/02	4.1	114.14	14	114.43	116.00	-9.9	3,598	-0.27%
2021/09/01	6	113.67	3	115.17	117.00	3	3,509	0.09%
2021/08/31	10	107.55	8	105.38	111.00	2	3,391	0.06%
2021/08/30	1	105.50	8	104.81	105.50	-7	3,298	-0.21%
2021/08/27	4	101.75	3	102.00	102.50	1	3,244	0.03%
2021/08/26	5	100.80	2	99.60	100.50	3	3,221	0.09%
2021/08/25	1	99.10	0	0.00	99.60	1	3,237	0.03%
2021/08/23	0	0.00	2	97.10	97.90	-2	3,224	-0.06%
2021/08/20	1	95.60	1	95.50	95.00	0	3,223	0.00%
2021/08/19	0	0.00	2	97.20	95.60	-2	3,215	-0.06%
2021/08/18	2	98.75	0	0.00	99.80	2	3,177	0.06%
2021/08/17	2	99.15	7	99.14	98.10	-5	3,157	-0.16%
2021/08/16	10	104.00	5	101.00	102.00	5	3,112	0.16%
2021/08/13	3	100.50	8	100.40	102.50	-5	3,082	-0.16%
2021/08/12	1	96.50	0	0.00	98.20	1	2,985	0.03%
2021/08/11	5	95.82	9	95.76	96.60	-4	3,004	-0.13%
2021/08/10	2	93.25	0	0.00	93.00	2	3,018	0.07%
2021/08/09	2	94.30	0	0.00	93.90	2	3,103	0.06%
2021/08/05	1	94.30	15	94.49	93.80	-14	3,263	-0.43%
2021/08/04	0	0.00	10	95.69	95.30	-10	3,365	-0.30%
2021/08/03	0	0.00	10	95.40	95.60	-10	3,470	-0.29%
2021/08/02	3	97.80	1	97.90	98.00	2	3,529	0.06%
2021/07/29	11	97.96	4	96.80	98.70	7	3,513	0.20%
2021/07/28	3	97.07	4	97.48	96.60	-1	3,538	-0.03%
2021/07/27	4	99.63	3	98.80	99.00	1	3,565	0.03%
2021/07/26	7	102.93	8	104.88	103.00	-1	3,548	-0.03%
2021/07/23	6.1	98.98	1	99.20	102.00	5.1	3,488	0.14%
2021/07/22	3	97.87	5	97.60	98.10	-2	3,418	-0.06%
2021/07/21	5	97.22	0	0.00	97.60	5	3,421	0.15%
2021/07/20	0	0.00	2	97.25	97.80	-2	3,494	-0.06%
2021/07/19	13	98.09	32	98.12	98.20	-19	3,473	-0.55%
2021/07/16	1	97.50	0	0.00	98.00	1	3,494	0.03%
2021/07/15	1	96.90	0	0.00	97.20	1	3,513	0.03%
2021/07/14	0	0.00	2	94.95	95.80	-2	3,539	-0.06%
2021/07/13	3	97.03	0.3	97.22	96.10	2.7	3,629	0.08%
2021/07/12	4	97.25	13	98.65	98.20	-9	3,627	-0.25%
2021/07/09	20	96.98	4	95.80	97.70	16	3,592	0.45%
2021/07/08	2.1	96.72	27.1	95.37	99.00	-25	3,394	-0.74%
2021/07/07	0	0.00	14.5	90.39	90.00	-14.5	3,301	-0.44%
2021/07/06	0	0.00	1	87.90	87.90	-1	3,262	-0.03%
2021/07/05	2	87.50	1	87.70	87.70	1	3,278	0.03%
2021/07/01	0	0.00	0.1	88.10	88.10	-0.1	3,418	0.00%
2021/06/30	1	88.00	6	87.83	87.90	-5	3,444	-0.15%
2021/06/29	9	87.54	1	88.60	87.90	8	3,493	0.23%
2021/06/28	5	88.74	10	88.55	88.80	-5	3,503	-0.14%
2021/06/25	4	86.38	3.1	86.83	86.50	0.9	3,497	0.03%
2021/06/24	0	0.00	1	84.30	85.20	-1	3,737	-0.03%
2021/06/21	3	82.70	3	82.70	82.20	0	4,024	0.00%
2021/06/18	3	83.83	2	83.75	83.00	1	4,042	0.02%
2021/06/17	1	84.31	0	0.00	84.50	1	4,042	0.03%
2021/06/16	0	0.00	6	84.92	84.90	-6	4,174	-0.14%
2021/06/11	1	83.60	0	0.00	83.80	1	4,265	0.02%
2021/06/10	0	0.00	6	82.80	83.20	-6	4,306	-0.14%
2021/06/08	0	0.00	1	83.00	83.10	-1	4,370	-0.02%
2021/06/07	0	0.00	0.2	83.20	83.20	-0.2	4,463	0.00%
2021/06/03	0	0.00	0.1	83.70	84.30	-0.1	4,557	0.00%
2021/06/01	0	0.00	0.2	83.20	83.30	-0.2	4,589	0.00%
2021/05/31	3	83.00	0	0.00	82.90	3	4,651	0.06%
2021/05/28	2	82.55	1	82.60	82.80	1	4,665	0.02%
2021/05/21	2	82.20	1.2	81.95	82.20	0.8	4,866	0.02%
2021/05/20	11.2	81.10	0	0.00	81.10	11.2	4,900	0.23%
2021/05/18	2	80.60	5	81.68	81.80	-3	4,954	-0.06%
2021/05/17	30	78.11	4	79.98	78.20	26	4,939	0.53%
2021/05/14	0	0.00	12	82.30	82.90	-12	4,847	-0.25%
2021/05/13	2	81.10	1	80.00	81.10	1	4,728	0.02%
2021/05/12	1	80.80	0	0.00	81.70	1	4,657	0.02%
2021/05/11	10	88.95	1	86.90	86.50	9	4,518	0.20%
2021/05/10	3.2	87.85	1	86.00	88.80	2.2	4,399	0.05%
2021/05/07	3	85.33	0	0.00	86.00	3	4,331	0.07%
2021/05/05	0	0.00	3.2	84.97	84.90	-3.2	4,280	-0.07%
2021/05/04	3	83.70	0	0.00	83.20	3	4,211	0.07%
2021/04/28	3.1	86.34	0	0.00	86.20	3.1	4,075	0.07%
2021/04/27	2	87.20	0	0.00	86.80	2	4,072	0.05%
2021/04/26	1	87.20	15	85.91	86.80	-14	4,042	-0.35%
2021/04/23	0	0.00	2	83.70	83.90	-2	3,948	-0.05%
2021/04/22	4.1	84.55	4	84.60	82.80	0.1	3,936	0.00%
2021/04/21	4	83.50	0	0.00	83.90	4	3,854	0.10%
2021/04/20	1	82.80	3	83.17	83.40	-2	3,839	-0.05%
2021/04/19	0	0.00	4	82.45	82.30	-4	3,822	-0.10%
2021/04/15	0	0.00	3	80.20	80.20	-3	3,689	-0.08%
2021/04/14	21	79.76	0	0.00	79.10	21	3,657	0.57%
2021/04/13	1	79.20	1	80.50	79.20	0	3,647	0.00%
2021/04/12	0	0.00	2	79.00	79.40	-2	3,614	-0.06%
2021/04/08	8	78.23	0	0.00	79.00	8	3,552	0.23%
2021/04/07	0	0.00	2.1	79.30	79.20	-2.1	3,420	-0.06%
2021/04/06	0.6	79.20	2	79.00	79.20	-1.4	3,404	-0.04%
2021/03/31	1	79.10	5	79.18	79.70	-4	3,306	-0.12%
2021/03/30	3	78.23	0.2	78.50	78.40	2.9	3,270	0.09%
2021/03/29	20	77.61	3	78.57	78.70	17	3,233	0.53%
2021/03/26	3	80.17	0	0.00	80.30	3	2,985	0.10%
2021/03/25	2	78.50	1	80.10	80.10	1	2,951	0.03%
2021/03/24	4	80.00	2	81.45	80.10	2	2,915	0.07%
2021/03/23	0	0.00	2	82.25	83.40	-2	2,719	-0.07%
2021/03/22	1	80.70	7	81.29	82.50	-6	2,676	-0.22%
2021/03/19	1	81.00	3.2	81.04	80.10	-2.2	2,645	-0.08%
2021/03/18	2	82.55	0	0.00	82.50	2	2,508	0.08%
2021/03/17	3	82.63	2	83.05	83.10	1	2,457	0.04%
2021/03/16	2	80.30	2	81.60	81.80	0	2,415	0.00%
2021/03/15	1	80.20	0	0.00	80.20	1	2,389	0.04%
2021/03/12	1	78.50	0.2	79.00	79.40	0.8	2,372	0.03%
2021/03/11	4	78.60	4	79.03	78.70	0	2,364	0.00%
2021/03/10	0	0.00	1.2	78.32	78.00	-1.2	2,283	-0.05%
2021/03/08	0.3	77.20	3	76.40	77.30	-2.7	2,218	-0.12%
2021/03/04	0	0.00	4	75.48	76.00	-4	2,206	-0.18%
2021/03/02	0	0.00	11	75.49	75.30	-11	2,122	-0.52%
2021/02/26	1	74.90	1	74.90	74.90	0	2,072	0.00%
2021/02/25	0	0.00	1	74.50	74.70	-1	2,017	-0.05%
2021/02/24	1	74.20	0	0.00	73.80	1	2,009	0.05%
2021/02/22	1	73.20	4	73.70	73.40	-3	1,876	-0.16%
2021/02/18	0	0.00	2	72.15	72.30	-2	1,823	-0.11%
2021/02/17	1	69.30	7	69.90	69.90	-6	1,790	-0.34%
2021/02/05	1	69.30	0.1	69.10	68.60	0.9	1,793	0.05%
2021/02/02	1	68.70	1	68.60	68.70	0	1,852	0.00%
2021/02/01	1	68.50	0	0.00	68.30	1	1,846	0.05%
2021/01/28	0	0.00	1	69.20	68.90	-1	1,834	-0.05%
2021/01/25	1	69.10	0	69.10	69.10	1	1,824	0.05%
2021/01/22	1	68.30	0.3	68.50	68.60	0.8	1,821	0.04%
2021/01/21	1	68.70	0	0.00	68.30	1	1,816	0.06%
2021/01/20	7	68.50	0	0.00	68.20	7	1,831	0.38%
2021/01/19	0	0.00	1	69.50	69.50	-1	1,837	-0.05%
2021/01/18	1.2	68.75	0	0.00	68.70	1.2	1,830	0.07%
2021/01/15	3	69.20	0	0.00	69.10	3	1,819	0.16%
2021/01/14	3	69.80	1	69.90	70.00	2	1,820	0.11%
2021/01/13	0	0.00	8	70.21	70.20	-8	1,819	-0.44%
2021/01/12	0	0.00	1.6	69.94	69.30	-1.6	1,791	-0.09%
2021/01/11	0	0.00	0	70.80	70.90	0	1,756	0.00%
2021/01/08	0	0.00	4	70.90	70.90	-4	1,746	-0.23%
2021/01/07	1	70.30	0	0.00	70.20	1	1,721	0.06%
2021/01/06	1	69.90	0	0.00	69.80	1	1,713	0.06%
2021/01/05	2	70.35	0	0.00	71.00	2	1,698	0.12%
2020/12/30	0	0.00	1	69.40	69.80	-1	1,641	-0.06%
2020/12/29	0	0.00	2	69.40	69.40	-2	1,631	-0.12%
2020/12/24	2	68.20	0	0.00	68.20	2	1,613	0.12%
2020/12/23	2	68.00	0	0.00	68.00	2	1,593	0.13%
2020/12/17	1	68.60	0	0.00	69.00	1	1,541	0.06%
2020/12/16	1	68.50	0	0.00	68.90	1	1,544	0.06%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/10	1	69.40	0	0.00	69.10	1	1,500	0.07%
2020/12/09	2	69.40	0	0.00	69.30	2	1,487	0.13%
2020/12/08	2	70.70	0	0.00	69.90	2	1,466	0.14%
2020/12/07	1	70.10	0	0.00	70.40	1	1,441	0.07%
2020/12/03	5	69.80	6	70.50	70.50	-1	1,393	-0.07%
2020/12/02	3	70.10	1	70.10	69.80	2	1,377	0.15%
2020/12/01	1	69.80	0	0.00	69.80	1	1,364	0.07%
2020/11/30	0	0.00	2.2	70.10	69.60	-2.2	1,362	-0.16%
2020/11/20	2	68.90	0	0.00	68.80	2	1,524	0.13%
2020/11/19	2	69.20	0	0.00	69.00	2	1,561	0.13%
2020/11/18	0	0.00	1	69.00	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	1	69.50	69.30	-1	1,533	-0.07%
2020/11/16	1	69.10	2	69.35	68.60	-1	1,553	-0.06%
2020/11/13	2	68.60	5	68.78	68.60	-3	1,542	-0.19%
2020/11/12	0	0.00	2	67.30	67.30	-2	1,502	-0.13%
2020/11/11	0	0.00	17	67.98	68.00	-17	1,509	-1.13%
2020/10/29	1	66.00	1	66.50	66.60	0	1,628	0.00%
2020/10/28	0.4	66.90	0	0.00	66.90	0.4	1,628	0.02%
2020/10/27	0	0.00	3	67.00	66.80	-3	1,618	-0.19%
2020/10/23	0	0.00	1	66.40	66.30	-1	1,617	-0.06%
2020/10/15	0	0.00	2	65.60	65.40	-2	1,735	-0.12%
2020/10/14	0	0.00	1	65.70	65.60	-1	1,757	-0.06%
2020/10/13	1	65.10	0	0.00	65.50	1	1,808	0.06%
2020/10/12	2	65.10	0	0.00	64.70	2	1,923	0.10%
2020/10/05	1	64.90	0	0.00	64.70	1	2,242	0.04%
2020/09/28	1	64.50	0	0.00	64.60	1	2,331	0.04%
2020/09/25	2	64.20	0	0.00	64.60	2	2,370	0.08%
2020/09/24	1	64.40	0	0.00	64.50	1	2,396	0.04%
2020/09/23	2	65.20	10	65.50	65.30	-8	2,427	-0.33%
2020/09/22	3	65.97	0	0.00	65.80	3	2,459	0.12%
2020/09/21	3	66.50	0	0.00	66.50	3	2,489	0.12%
2020/09/18	2	66.70	0	0.00	66.50	2	2,510	0.08%
2020/09/17	6	66.40	0	0.00	66.40	6	2,538	0.24%
2020/09/16	3	66.73	3	66.63	66.40	0	2,562	0.00%
2020/09/15	0	0.00	3	66.70	66.60	-3	2,587	-0.12%
2020/09/14	3	66.90	0	0.00	66.80	3	2,611	0.11%
2020/09/11	8.7	67.05	0	0.00	66.80	8.7	2,624	0.33%
2020/09/10	1	67.60	0	0.00	67.40	1	2,642	0.04%
2020/09/07	2	67.30	0	0.00	67.30	2	2,749	0.07%
2020/09/04	2	67.25	0	0.00	67.20	2	2,798	0.07%
2020/09/02	3	68.03	1	67.60	67.50	2	2,887	0.07%
2020/09/01	10	68.53	2	68.90	68.30	8	2,925	0.27%
2020/08/31	5	69.50	6	69.92	69.60	-1	2,939	-0.03%
2020/08/28	3	68.83	16	68.75	68.90	-13	2,921	-0.44%
2020/08/27	5	67.28	6	67.17	67.50	-1	2,920	-0.03%
2020/08/26	2.3	66.97	4	66.98	66.80	-1.7	2,906	-0.06%
2020/08/25	0	0.00	8	66.33	66.50	-8	2,979	-0.27%
2020/08/20	2	64.35	1	65.50	64.10	1	3,668	0.03%
2020/08/19	0	0.00	2	66.00	66.10	-2	3,642	-0.05%
2020/08/14	3	65.27	6	64.65	65.50	-3	3,624	-0.08%
2020/08/13	5	67.00	2	66.75	67.20	3	3,576	0.08%
2020/08/12	0	0.00	4	66.93	67.00	-4	3,596	-0.11%
2020/08/11	5	66.10	9	66.62	66.40	-4	3,598	-0.11%
2020/08/07	6	65.40	0	0.00	65.60	6	3,648	0.16%
2020/08/06	0	0.00	2	65.90	66.00	-2	3,676	-0.05%
2020/08/05	0	0.00	1	65.60	65.60	-1	3,692	-0.03%
2020/08/04	0	0.00	1	65.00	65.10	-1	3,719	-0.03%
2020/08/03	0	0.00	1	64.30	64.50	-1	3,733	-0.03%
2020/07/31	6	64.60	4	64.45	64.20	2	3,735	0.05%
2020/07/28	1	63.60	0	0.00	63.30	1	3,736	0.03%
2020/07/27	1	63.60	1	63.50	64.00	0	3,752	0.00%
2020/07/23	6	65.12	0	0.00	65.00	6	3,733	0.16%
2020/07/21	1	65.30	0	0.00	65.70	1	3,707	0.03%
2020/07/20	2	64.85	1	64.80	65.20	1	3,693	0.03%
2020/07/17	1	65.40	9	65.21	65.30	-8	3,679	-0.22%
2020/07/16	23	66.76	0	0.00	66.10	23	3,652	0.63%
2020/07/15	2	71.40	20	71.47	71.40	-18	3,554	-0.51%
2020/07/14	0	0.00	1	71.70	71.30	-1	3,480	-0.03%
2020/07/13	0.6	71.80	1	71.90	71.80	-0.4	3,426	-0.01%
2020/07/10	10	71.46	5	71.58	71.10	5	3,372	0.15%
2020/07/09	0	0.00	2	72.10	71.90	-2	3,340	-0.06%
2020/07/08	0	0.00	7	71.91	71.90	-7	3,314	-0.21%
2020/07/07	1	72.20	0	0.00	72.00	1	3,292	0.03%
2020/07/03	1	72.00	1	72.10	71.90	0	3,245	0.00%
2020/07/02	7	72.01	0	0.00	72.40	7	3,233	0.22%
2020/07/01	10	71.90	2	71.70	71.70	8	3,203	0.25%
2020/06/30	1	70.30	3	70.37	70.80	-2	3,182	-0.06%
2020/06/24	1	69.20	0	0.00	69.10	1	3,187	0.03%
2020/06/22	3	68.63	0	0.00	68.60	3	3,174	0.09%
2020/06/17	0	0.00	5	69.00	69.40	-5	3,156	-0.16%
2020/06/16	13	69.00	0	0.00	69.10	13	3,164	0.41%
2020/06/15	7	68.99	0	0.00	68.60	7	3,222	0.22%
2020/06/12	2	68.45	0	0.00	69.00	2	3,255	0.06%
2020/06/11	1	70.30	1	69.10	68.80	0	3,240	0.00%
2020/06/10	0	0.00	1	70.60	70.60	-1	3,222	-0.03%
2020/06/08	1	69.30	3	69.37	69.80	-2	3,237	-0.06%
2020/06/05	2	68.30	1	68.50	68.30	1	3,195	0.03%
2020/06/04	5	68.14	0	0.00	68.00	5	3,169	0.16%
2020/06/03	2	68.45	3	68.53	68.40	-1	3,176	-0.03%
2020/06/02	1	67.40	0	0.00	67.40	1	3,102	0.03%
2020/05/29	2	66.25	1	67.20	65.30	1	2,978	0.03%
2020/05/28	0	0.00	9	69.28	68.00	-9	2,349	-0.38%
2020/05/27	2	68.70	0	0.00	69.00	2	2,332	0.09%
2020/05/21	3	67.93	0	0.00	68.20	3	2,275	0.13%
2020/05/11	2	67.60	0	0.00	67.50	2	2,082	0.10%
2020/05/08	1	68.00	0	0.00	67.80	1	2,051	0.05%
2020/05/04	2	66.80	0	0.00	67.00	2	2,060	0.10%
2020/04/30	5	67.70	2	68.80	68.50	3	2,043	0.15%
2020/04/28	1	67.00	0	0.00	67.10	1	2,029	0.05%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/23	1	66.40	1	66.70	66.60	0	2,068	0.00%
2020/04/21	2	66.45	15	66.00	65.90	-13	2,063	-0.63%
2020/04/17	4	67.30	0	0.00	66.40	4	2,012	0.20%
2020/04/15	4	68.62	0	0.00	68.00	4	1,936	0.21%
2020/04/13	0	0.00	2	68.10	67.50	-2	1,914	-0.10%
2020/04/10	0	0.00	6.1	68.00	68.00	-6.1	1,926	-0.32%
2020/04/09	1	68.30	0	0.00	67.40	1	1,935	0.05%
2020/04/06	10	67.90	0	0.00	68.90	10	1,887	0.53%
2020/04/01	6	69.95	0	0.00	69.30	6	1,866	0.32%
2020/03/31	3	69.80	0	0.00	69.40	3	1,838	0.16%
2020/03/27	8	67.65	0	0.00	67.80	8	1,787	0.45%
2020/03/26	0	0.00	2	67.55	67.70	-2	1,789	-0.11%
2020/03/25	0	0.00	5.1	66.40	66.60	-5.1	1,808	-0.28%
2020/03/24	0	0.00	14	65.93	65.80	-14	1,801	-0.78%
2020/03/23	0	0.00	1	63.90	63.10	-1	1,785	-0.06%
2020/03/20	3	63.67	0	0.00	64.90	3	1,779	0.17%
2020/03/19	2	63.25	2	62.75	61.20	0	1,767	0.00%
2020/03/18	0	0.00	3	64.97	64.40	-3	1,699	-0.18%
2020/03/13	0	0.00	5	66.30	66.10	-5	1,603	-0.31%
2020/03/12	5	66.50	3	66.50	66.10	2	1,541	0.13%
2020/03/09	0	0.00	0.4	67.70	67.70	-0.4	1,484	-0.03%
2020/03/03	0	0.00	1	69.10	68.70	-1	1,489	-0.07%
2020/03/02	0	0.00	11	68.85	68.50	-11	1,491	-0.74%
2020/02/27	2	67.60	1	68.20	67.60	1	1,491	0.07%
2020/02/26	2	68.00	0	0.00	67.90	2	1,486	0.13%
2020/02/25	2	67.60	0	0.00	67.60	2	1,497	0.13%
2020/02/24	1	67.70	0	0.00	67.90	1	1,507	0.07%
2020/02/21	2	68.40	1	68.30	68.20	1	1,515	0.07%
2020/02/19	0	0.00	1	68.50	69.30	-1	1,548	-0.06%
2020/02/18	1	67.90	1	68.00	68.20	0	1,577	0.00%
2020/02/17	1	68.00	0	0.00	67.90	1	1,753	0.06%
2020/02/14	2	68.00	0	0.00	67.90	2	1,775	0.11%
2020/02/13	0.2	68.30	0	0.00	67.80	0.2	1,777	0.01%
2020/02/11	6	67.68	0	0.00	67.50	6	1,792	0.33%
2020/02/10	1	66.80	1	67.50	67.30	0	1,821	0.00%
2020/02/07	1	67.40	1	67.50	67.20	0	1,828	0.00%
2020/02/05	0	0.00	1	67.60	67.40	-1	1,822	-0.05%
2020/02/04	1	67.30	1	67.50	67.10	0	1,805	0.00%
2020/02/03	0	0.00	20	66.13	66.80	-20	1,806	-1.11%
2020/01/31	6.1	68.60	0	0.00	68.10	6.1	1,798	0.34%
2020/01/30	8	69.08	2	69.00	68.00	6	1,795	0.33%
2020/01/20	7	72.09	0	0.00	72.10	7	1,750	0.40%
2020/01/17	1	71.80	0	0.00	71.60	1	1,762	0.06%
2020/01/16	1	71.80	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0	0.00	1	72.40	71.70	-1	1,829	-0.05%
2020/01/10	0.1	72.10	0	0.00	72.10	0.1	1,896	0.01%
2020/01/08	1.1	71.58	0	0.00	71.30	1.1	1,985	0.06%
2020/01/06	1	72.10	0	0.00	72.00	1	1,999	0.05%
2020/01/03	0	0.00	1	72.90	72.70	-1	1,997	-0.05%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/30	0	0.00	1	74.10	73.70	-1	2,025	-0.05%
2019/12/26	2	73.60	0	0.00	73.50	2	2,022	0.10%
2019/12/25	5	73.40	1	73.20	73.70	4	2,029	0.20%
2019/12/23	1	73.00	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	73.30	0	0.00	72.50	1	2,020	0.05%
2019/12/17	1.1	74.01	0	0.00	74.20	1.1	2,013	0.06%
2019/12/16	0	0.00	1	74.60	74.40	-1	2,026	-0.05%
2019/12/13	1.4	73.29	0	0.00	73.40	1.4	2,019	0.07%
2019/12/12	0	0.00	1	73.90	74.00	-1	2,010	-0.05%
2019/12/11	4	73.90	0	0.00	73.80	4	2,005	0.20%
2019/12/10	1	73.80	0	0.00	74.20	1	1,987	0.05%
2019/12/06	11	74.62	0	0.00	74.20	11	1,990	0.55%
2019/12/05	4	74.78	0	0.00	74.40	4	1,981	0.20%
2019/12/04	0	0.00	5	74.30	74.30	-5	1,988	-0.25%
2019/12/03	3	74.97	0	0.00	75.10	3	1,971	0.15%
2019/12/02	1	75.70	0	0.00	75.30	1	1,967	0.05%
2019/11/29	2	76.10	0	0.00	75.70	2	1,962	0.10%
2019/11/28	10	77.57	7	77.67	77.00	3	1,952	0.15%
2019/11/26	1	76.40	1	76.90	76.20	0	1,970	0.00%
2019/11/22	2	76.15	1	76.20	76.00	1	1,977	0.05%
2019/11/21	3	76.97	0	0.00	76.80	3	1,983	0.15%
2019/11/19	3	77.50	1	77.80	77.30	2	2,020	0.10%
2019/11/18	3	77.07	1	76.90	76.90	2	2,006	0.10%
2019/11/15	1	77.20	18	77.53	77.20	-17	2,017	-0.84%
2019/11/14	19	77.36	18	77.60	77.00	1	2,000	0.05%
2019/11/13	1	73.00	0	0.00	73.00	1	1,855	0.05%
2019/11/11	0	0.00	3	74.47	74.50	-3	1,996	-0.15%
2019/11/08	10	75.10	2	75.30	75.10	8	1,988	0.40%
2019/11/07	0	0.00	2	75.10	75.20	-2	2,000	-0.10%
2019/11/06	1	74.10	0	0.00	74.30	1	1,981	0.05%
2019/10/29	0	0.00	1	73.00	72.10	-1	2,012	-0.05%
2019/10/28	0	0.00	1	73.70	72.80	-1	1,998	-0.05%
2019/10/25	0	0.00	5	73.60	73.40	-5	1,981	-0.25%
2019/10/24	2	73.70	5	73.54	74.00	-3	1,968	-0.15%
2019/10/23	2	73.60	1	73.20	73.30	1	1,945	0.05%
2019/10/21	0	0.00	3	72.63	72.80	-3	1,880	-0.16%
2019/10/18	0	0.00	1	72.40	72.60	-1	1,856	-0.05%
2019/10/16	5	70.80	10	70.80	70.70	-5	1,772	-0.28%
2019/10/15	1	70.10	0	0.00	70.40	1	1,768	0.06%
2019/10/09	2	69.90	1	69.70	69.60	1	1,771	0.06%
2019/10/08	0	0.00	2	69.65	69.90	-2	1,771	-0.11%
2019/10/02	1	68.20	0	0.00	68.40	1	1,776	0.06%
2019/09/23	0	0.00	3	68.20	68.10	-3	1,867	-0.16%
2019/09/20	1	68.90	0	0.00	68.30	1	1,866	0.05%
2019/09/19	1	69.80	6	69.80	69.50	-5	1,862	-0.27%
2019/09/18	0	0.00	1	71.00	70.70	-1	1,943	-0.05%
2019/09/05	0	0.00	1	70.60	70.60	-1	2,209	-0.05%
2019/09/04	0	0.00	3	70.70	70.90	-3	2,213	-0.14%
2019/09/03	6	71.12	0	0.00	70.40	6	2,240	0.27%
2019/09/02	3	70.80	0	0.00	71.20	3	2,237	0.13%
2019/08/29	0	0.00	1	70.10	69.60	-1	2,190	-0.05%
2019/08/26	1	70.30	0	0.00	70.30	1	2,162	0.05%
2019/08/23	0	0.00	1	70.80	70.80	-1	2,132	-0.05%
2019/08/22	4	70.43	1	70.50	70.80	3	2,125	0.14%
2019/08/21	3	68.60	1	68.60	68.90	2	2,152	0.09%
2019/08/20	1	67.60	0	0.00	67.60	1	2,141	0.05%
2019/08/19	1	68.10	0	0.00	68.20	1	2,115	0.05%
2019/08/16	0	0.00	1	68.60	68.80	-1	2,095	-0.05%
2019/08/15	18	69.40	1	69.60	69.10	17	2,065	0.82%
2019/08/14	3	67.20	1	66.90	67.20	2	1,977	0.10%
2019/08/08	2	63.00	0	0.00	63.00	2	1,934	0.10%
2019/08/06	0	0.00	1	61.90	62.50	-1	1,939	-0.05%
2019/08/05	6	63.97	0	0.00	63.30	6	1,920	0.31%
2019/08/02	0	0.00	2.1	65.22	64.90	-2.1	1,912	-0.11%
2019/08/01	1	66.10	0.3	66.90	66.00	0.7	1,912	0.04%
2019/07/31	0	0.00	0.1	67.00	66.50	-0.1	1,922	0.00%
2019/07/26	2	66.90	0	0.00	67.10	2	1,920	0.10%
2019/07/25	1	66.50	0	0.00	66.60	1	1,921	0.05%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/17	1	67.10	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.90	0	0.00	67.60	1	1,933	0.05%
2019/07/15	0	0.00	1	68.50	68.40	-1	1,903	-0.05%
2019/07/11	0.2	69.70	0	0.00	69.20	0.2	1,925	0.01%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	0	0.00	1	68.80	68.60	-1	1,940	-0.05%
2019/07/08	1.1	69.82	0	0.00	69.10	1.1	1,950	0.06%
2019/07/05	3	71.10	1	71.00	70.50	2	1,928	0.10%
2019/07/04	1	75.10	1	75.70	76.00	0	1,898	0.00%
2019/07/02	1	75.30	0	0.00	74.80	1	1,871	0.05%
2019/07/01	0	0.00	3	75.20	75.20	-3	1,864	-0.16%
2019/06/26	2	76.35	0	0.00	75.80	2	1,874	0.11%
2019/06/24	1.4	78.01	3	77.57	78.00	-1.6	1,752	-0.09%
2019/06/21	0	0.00	2	76.30	76.50	-2	1,653	-0.12%
2019/06/19	0	0.00	2	74.55	74.90	-2	1,526	-0.13%
2019/06/17	3	71.90	10	71.95	72.30	-7	1,452	-0.48%
2019/06/13	1	70.50	0	0.00	70.60	1	1,418	0.07%
2019/06/12	0	0.00	15	71.97	71.60	-15	1,407	-1.07%
2019/05/31	1	69.40	1	69.40	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	1	68.70	0	0.00	68.70	1	1,301	0.08%
2019/05/27	0	0.00	1	70.20	70.00	-1	1,233	-0.08%
2019/05/24	1	68.70	0	0.00	68.70	1	1,229	0.08%
2019/05/23	0	0.00	0.1	69.40	68.70	-0.1	1,223	-0.01%
2019/05/22	1	69.80	0	0.00	69.40	1	1,231	0.08%
2019/05/20	0.2	69.60	0	0.00	69.50	0.2	1,217	0.02%
2019/05/17	1	69.10	1.1	69.00	68.70	-0.1	1,215	-0.01%
2019/05/16	6	69.22	0	0.00	68.80	6	1,203	0.50%
2019/05/14	2	70.85	0	0.00	70.70	2	1,159	0.17%
2019/05/13	5	69.50	0	0.00	69.50	5	1,138	0.44%
2019/05/09	2	70.15	3.1	70.34	70.00	-1.1	1,141	-0.10%
2019/05/08	1	71.80	0	0.00	71.90	1	1,120	0.09%
2019/05/06	10	73.34	0	0.00	72.80	10	1,105	0.90%
2019/05/03	1	74.20	0	0.00	74.20	1	1,094	0.09%
2019/04/30	5.1	73.75	0	0.00	73.80	5.1	1,086	0.47%
2019/04/29	2	74.00	0	0.00	73.90	2	1,062	0.19%
2019/04/26	0	0.00	1.2	74.38	74.30	-1.2	1,054	-0.11%
2019/04/25	1	75.10	1	75.10	75.10	0	1,039	0.00%
2019/04/24	1	76.10	0	0.00	75.70	1	1,022	0.10%
2019/04/18	1	75.40	0	0.00	75.40	1	1,043	0.10%
2019/04/15	1	77.70	0.4	77.90	77.70	0.6	1,006	0.06%
2019/04/12	0.1	78.30	0	0.00	78.10	0.1	994	0.01%
2019/04/11	0	0.00	1	79.50	79.00	-1	980	-0.10%
2019/04/03	1.5	78.53	0	0.00	78.50	1.5	924	0.16%
2019/04/02	0	0.00	5	79.30	78.70	-5	914	-0.55%
2019/04/01	0	0.00	1	79.60	79.60	-1	903	-0.11%
2019/03/29	6	80.85	0	0.00	80.90	6	888	0.68%
2019/03/26	0.2	80.10	0	0.00	80.10	0.2	874	0.02%
2019/03/25	0	0.00	3	80.37	80.60	-3	874	-0.34%
2019/03/15	1	81.90	5	82.00	81.70	-4	929	-0.43%
2019/02/27	0	0.00	0.7	81.60	81.40	-0.7	1,139	-0.06%
2019/02/25	0	0.00	3	82.50	82.10	-3	1,111	-0.27%
2019/02/21	0	0.00	1	82.50	82.60	-1	1,120	-0.09%
2019/02/20	0	0.00	2	82.80	83.10	-2	1,120	-0.18%
2019/02/18	0	0.00	1	82.00	81.40	-1	1,162	-0.09%
2019/02/13	1	81.20	0	0.00	81.20	1	1,173	0.09%
2019/01/30	0	0.00	2	81.75	82.00	-2	1,188	-0.17%
2019/01/29	1	81.60	0	0.00	81.60	1	1,188	0.08%
2019/01/28	1	81.60	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	1	82.90	82.50	-1	1,217	-0.08%
2019/01/11	0	0.00	1	82.50	82.20	-1	1,653	-0.06%
2019/01/09	5	80.74	0	0.00	81.00	5	1,707	0.29%
2019/01/07	1	78.60	10	79.00	78.40	-9	1,749	-0.51%
2018/12/27	1	78.60	0.3	78.80	78.50	0.7	1,908	0.04%
2018/12/25	8	78.06	0	0.00	78.20	8	2,005	0.40%
2018/12/24	3	79.37	0	0.00	79.50	3	2,026	0.15%
2018/12/14	1.4	84.19	0	0.00	84.40	1.4	2,231	0.06%
2018/12/13	4	84.33	0	0.00	84.30	4	2,304	0.17%
2018/12/12	0	0.00	1	85.40	85.40	-1	2,338	-0.04%
2018/12/11	0	0.00	0.2	84.10	84.00	-0.2	2,359	-0.01%
2018/12/06	0	0.00	0.8	86.60	86.60	-0.8	2,437	-0.03%
2018/11/30	1	85.70	6.6	90.67	91.00	-5.6	2,497	-0.22%
2018/11/29	0	0.00	2	84.90	85.00	-2	2,495	-0.08%
2018/11/27	0	0.00	0	82.00	82.60	0	2,553	0.00%
2018/11/26	2	81.20	1	82.70	82.30	1	2,601	0.04%
2018/11/22	2	83.00	1	83.00	82.30	1	2,676	0.04%
2018/11/21	0	0.00	1	83.10	83.60	-1	2,726	-0.04%
2018/11/19	0	0.00	1	85.00	84.20	-1	2,992	-0.03%
2018/11/16	1	82.50	0	0.00	82.70	1	3,008	0.03%
2018/11/15	1	82.50	1	84.20	82.70	0	3,043	0.00%
2018/11/13	0	0.00	1	80.10	80.00	-1	3,057	-0.03%
2018/11/09	0	0.00	1	78.50	78.20	-1	3,140	-0.03%
2018/11/06	0	0.00	2	77.80	76.50	-2	3,214	-0.06%
2018/11/02	2	78.80	0	0.00	78.90	2	3,282	0.06%
2018/10/30	2	73.65	1	74.50	75.60	1	3,524	0.03%
2018/10/29	1	76.10	3.2	77.41	76.10	-2.2	3,537	-0.06%
2018/10/17	0	0.00	4	55.75	54.70	-4	3,529	-0.11%
2018/10/16	2	54.05	0	0.00	54.10	2	3,495	0.06%
2018/10/15	1	54.20	0	0.00	54.30	1	3,466	0.03%
2018/10/12	4.2	54.88	0	0.00	55.20	4.2	3,445	0.12%
2018/10/09	0	0.00	5	59.50	59.10	-5	3,391	-0.15%
2018/10/08	0	0.00	14	59.50	59.00	-14	3,388	-0.41%
2018/10/05	1	60.00	0	0.00	59.70	1	3,387	0.03%
2018/10/03	0	0.00	2	61.90	62.00	-2	3,393	-0.06%
2018/10/02	5	61.08	4	61.18	61.70	1	3,372	0.03%
2018/10/01	0	0.00	4	60.83	61.40	-4	3,371	-0.12%
2018/09/27	0	0.00	3	60.30	60.00	-3	3,393	-0.09%
2018/09/25	0	0.00	7	59.80	60.00	-7	3,374	-0.21%
2018/09/21	1	57.50	1	57.30	58.80	0	3,340	0.00%
2018/09/20	2	57.05	0	0.00	56.70	2	3,354	0.06%
2018/09/19	10	57.80	0	0.00	57.50	10	3,368	0.30%
2018/09/17	0	0.00	1	58.40	58.20	-1	3,401	-0.03%
2018/09/14	1	57.80	0	0.00	58.10	1	3,439	0.03%
2018/09/13	2	57.40	0	0.00	57.50	2	3,451	0.06%
2018/09/12	2.2	58.35	4	57.48	57.80	-1.8	3,438	-0.05%
2018/09/11	8	56.33	0	0.00	56.80	8	3,432	0.23%
2018/09/10	3	55.40	2	57.30	55.90	1	3,460	0.03%
2018/09/07	3	58.30	4	58.58	58.20	-1	3,457	-0.03%
2018/09/06	2	60.20	1	59.90	59.30	1	3,475	0.03%
2018/09/05	5	59.66	2	59.30	59.30	3	3,500	0.09%
2018/09/04	2	61.40	0	0.00	61.50	2	3,525	0.06%
2018/09/03	0	0.00	1	61.60	61.60	-1	3,551	-0.03%
2018/08/31	1	62.40	1.1	63.00	63.00	-0.1	3,564	0.00%
2018/08/28	1	61.60	0	0.00	61.50	1	3,611	0.03%
2018/08/23	1.3	62.00	0	0.00	62.00	1.3	3,715	0.03%
2018/08/22	0	0.00	1	62.80	62.80	-1	3,725	-0.03%
2018/08/21	0	0.00	2	62.00	62.00	-2	3,709	-0.05%
2018/08/20	1	62.40	0	0.00	62.20	1	3,702	0.03%
2018/08/17	0.3	63.00	0	0.00	63.00	0.3	3,793	0.01%
2018/08/16	3	62.37	1.7	62.90	62.90	1.3	3,766	0.03%
2018/08/15	8.4	62.29	26	62.74	62.50	-17.6	3,706	-0.47%
2018/08/14	5	59.28	2	59.50	59.40	3	3,595	0.08%
2018/08/13	2	59.65	0	0.00	59.00	2	3,711	0.05%
2018/08/09	1	61.10	0	0.00	61.30	1	3,740	0.03%
2018/08/08	0	0.00	6	61.23	61.80	-6	3,881	-0.15%
2018/08/07	2	60.30	3	60.30	60.30	-1	3,861	-0.03%
2018/08/06	0	0.00	3	60.23	60.30	-3	3,943	-0.08%
2018/08/03	2	58.80	1	59.60	60.10	1	3,930	0.03%
2018/08/02	0	0.00	1	59.30	58.70	-1	3,914	-0.03%
2018/08/01	0	0.00	2	59.40	59.40	-2	3,903	-0.05%
2018/07/31	5	58.36	0	0.00	58.60	5	3,883	0.13%
2018/07/27	2	61.90	1	62.30	62.00	1	3,790	0.03%
2018/07/26	2	61.90	0	0.00	62.00	2	3,688	0.05%
2018/07/25	10	62.80	0	0.00	62.60	10	3,689	0.27%
2018/07/24	3	62.10	1	61.70	62.00	2	3,654	0.05%
2018/07/23	1	60.90	0	0.00	60.90	1	3,657	0.03%
2018/07/20	1	61.90	0	0.00	61.80	1	3,664	0.03%
2018/07/19	0	0.00	3	62.70	62.20	-3	3,682	-0.08%
2018/07/17	0	0.00	1	62.80	62.70	-1	3,685	-0.03%
2018/07/12	0	0.00	0.2	62.50	62.50	-0.2	3,748	-0.01%
2018/07/11	0	0.00	1.2	62.00	62.00	-1.2	3,791	-0.03%
2018/07/09	1	60.00	2	60.80	61.60	-1	3,855	-0.03%
2018/07/06	0	0.00	2	58.70	59.90	-2	3,900	-0.05%
2018/07/05	2	59.90	0	0.00	59.60	2	3,902	0.05%
2018/07/04	2	60.65	1	60.90	60.70	1	3,975	0.03%
2018/07/03	1	61.80	0	0.00	60.70	1	4,130	0.02%
2018/07/02	0	0.00	3.1	61.61	61.80	-3.1	4,159	-0.07%
2018/06/29	0	0.00	3	62.03	62.20	-3	4,158	-0.07%
2018/06/28	1	61.80	0	0.00	61.20	1	4,152	0.02%
2018/06/27	0	0.00	1	61.60	60.70	-1	4,216	-0.02%
2018/06/26	1	61.60	0	0.00	61.60	1	4,252	0.02%
2018/06/25	3	63.10	0	0.00	62.60	3	4,338	0.07%
2018/06/21	0	0.00	2	62.50	62.90	-2	4,794	-0.04%
2018/06/20	3	62.07	0	0.00	62.40	3	4,985	0.06%
2018/06/19	2	62.80	1	62.80	62.80	1	5,034	0.02%
2018/06/15	2	62.80	0	0.00	63.20	2	5,142	0.04%
2018/06/14	1	62.30	2	62.30	62.20	-1	5,170	-0.02%
2018/06/13	1	61.90	2	62.05	62.10	-1	5,182	-0.02%
2018/06/12	0	0.00	3	63.27	62.70	-3	5,278	-0.06%
2018/06/11	1	64.30	0	0.00	64.50	1	5,338	0.02%
2018/06/08	1	65.00	0	0.00	65.00	1	5,401	0.02%
2018/06/06	0	0.00	1	65.10	65.00	-1	5,485	-0.02%
2018/06/04	1	63.50	0	0.00	64.40	1	5,602	0.02%
2018/06/01	1	62.00	0	0.00	62.40	1	5,906	0.02%
2018/05/28	0	0.00	0.1	62.40	62.70	-0.1	6,088	0.00%
2018/05/25	4	62.38	0.1	62.40	62.70	3.9	6,103	0.06%
2018/05/22	2	61.70	0	0.00	61.90	2	6,171	0.03%
2018/05/21	0	0.00	3	61.30	62.00	-3	6,146	-0.05%
2018/05/17	0	0.00	1	60.00	59.70	-1	6,050	-0.02%
2018/05/16	0	0.00	3	60.17	60.00	-3	6,008	-0.05%
2018/05/15	3	58.90	2	58.90	58.60	1	5,886	0.02%
2018/05/14	0.1	58.90	0	0.00	59.00	0.1	6,001	0.00%
2018/05/10	2	57.90	2	58.05	57.90	0	5,939	0.00%
2018/05/07	0	0.00	0.5	57.60	57.60	-0.5	5,935	-0.01%
2018/05/03	0	0.00	1	58.00	57.60	-1	5,916	-0.02%
2018/04/30	1	57.30	0	0.00	57.70	1	5,881	0.02%
2018/04/24	0	0.00	19	57.91	58.20	-19	5,892	-0.32%
2018/04/23	1	58.20	2	58.10	58.10	-1	5,918	-0.02%
2018/04/19	0	0.00	2	58.85	58.50	-2	5,981	-0.03%
2018/04/18	2	57.50	2	57.65	58.10	0	5,973	0.00%
2018/04/17	2	57.50	0	0.00	56.80	2	6,013	0.03%
2018/04/16	0	0.00	1	58.80	58.80	-1	5,966	-0.02%
2018/04/12	1	58.70	8	58.80	58.60	-7	5,904	-0.12%
2018/04/11	1	58.40	4	58.10	58.10	-3	5,899	-0.05%
2018/04/10	2	58.35	0	0.00	58.50	2	5,854	0.03%
2018/04/09	8	58.14	10	58.30	58.50	-2	5,787	-0.03%
2018/04/03	0	0.00	2	56.70	56.70	-2	5,628	-0.04%
2018/04/02	1	56.10	0	0.00	56.30	1	5,594	0.02%
2018/03/31	1	56.40	1	56.50	56.40	0	5,597	0.00%
2018/03/30	8	56.35	4	55.90	56.40	4	5,566	0.07%
2018/03/29	5	56.80	3	57.50	56.30	2	5,495	0.04%
2018/03/28	13	56.64	24	56.99	57.00	-11	5,485	-0.20%
2018/03/27	62	58.02	26	58.61	57.00	36	5,392	0.67%
2018/03/26	10	58.40	10	58.00	58.00	0	4,942	0.00%
2018/03/23	23	58.14	3	57.60	58.90	20	4,854	0.41%
2018/03/22	4	58.05	3	58.50	57.50	1	4,639	0.02%
2018/03/21	3	59.43	5	59.36	59.10	-2	4,534	-0.04%
2018/03/20	15	58.30	16	58.09	58.10	-1	4,400	-0.02%
2018/03/16	0	0.00	3	57.10	57.00	-3	4,292	-0.07%
2018/03/15	1	56.30	14	56.86	57.40	-13	4,157	-0.31%
2018/03/14	1	55.80	0	0.00	55.60	1	4,021	0.02%
2018/03/13	3	55.40	2	55.40	55.50	1	3,960	0.03%
2018/03/12	1	55.60	2.3	55.30	55.40	-1.3	3,927	-0.03%
2018/03/09	1	54.30	2	54.25	54.20	-1	3,880	-0.03%
2018/03/08	3	54.87	2	54.80	54.70	1	3,864	0.03%
2018/03/07	2	53.30	3	54.43	55.30	-1	3,723	-0.03%
2018/03/06	2	52.30	3	52.33	52.30	-1	3,379	-0.03%
2018/03/05	5	52.26	1	52.90	51.90	4	3,440	0.12%
2018/03/01	0	0.00	2	50.70	51.90	-2	3,230	-0.06%
2018/02/27	2	51.60	1	51.90	51.30	1	3,205	0.03%
2018/02/23	1	51.40	5	51.18	50.70	-4	3,190	-0.13%
2018/02/22	0	0.00	6	50.62	50.80	-6	3,327	-0.18%
2018/02/21	2	49.45	1	49.40	49.30	1	3,556	0.03%
2018/02/09	2	47.20	4	47.05	47.65	-2	4,123	-0.05%
2018/02/07	2	48.75	3	48.50	48.40	-1	4,307	-0.02%
2018/02/06	9	48.86	0	0.00	47.30	9	4,428	0.20%
2018/02/05	6	49.43	0	0.00	50.50	6	4,549	0.13%
2018/02/01	2	51.45	0	0.00	51.40	2	4,662	0.04%
2018/01/30	0	0.00	1	52.20	51.60	-1	5,010	-0.02%
2018/01/23	2	51.80	3	52.00	51.90	-1	5,006	-0.02%
2018/01/22	3	52.33	22	52.60	52.60	-19	5,025	-0.38%
2018/01/17	5	52.74	0	0.00	53.10	5	5,056	0.10%
2018/01/16	2	52.90	0	0.00	53.40	2	5,001	0.04%
2018/01/15	0	0.00	1	52.50	52.50	-1	4,965	-0.02%
2018/01/11	16	52.47	12	53.01	52.00	4	4,944	0.08%
2018/01/08	2	51.65	0	0.00	51.70	2	4,842	0.04%
2018/01/03	5	50.88	0	0.00	50.80	5	4,753	0.11%
2018/01/02	0	0.00	1	50.30	50.50	-1	4,720	-0.02%