晟德 (4123)-群益金鼎-三民券商分點個股進出

台股 » 個股 » 晟德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晟德

(4123)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417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

晟德 (4123)籌碼相關－群益金鼎-三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	50.60	1	51.00	50.20	0	2,089	0.00%
2024/11/21	4	50.48	3	50.77	50.50	1	2,084	0.05%
2024/11/20	2	50.20	5	51.08	50.20	-3	2,057	-0.15%
2024/11/19	1	48.50	1	49.05	49.05	0	2,029	0.00%
2024/11/14	0.5	48.60	1	48.60	48.30	-0.5	2,065	-0.02%
2024/11/12	2	49.30	1	49.10	49.15	1	2,077	0.05%
2024/11/11	0	0.00	3	50.90	50.20	-3	2,048	-0.15%
2024/11/06	1	48.40	0	0.00	48.20	1	1,997	0.05%
2024/11/05	1	49.15	0	0.00	49.30	1	2,023	0.05%
2024/11/04	1	49.45	0	0.00	49.45	1	2,126	0.05%
2024/10/30	1	49.80	0	0.00	49.55	1	2,304	0.04%
2024/10/29	0	0.00	5	49.46	50.20	-5	2,304	-0.22%
2024/10/25	0	0.00	1	51.30	50.10	-1	2,293	-0.04%
2024/10/24	0	0.00	7	50.51	51.00	-7	2,271	-0.31%
2024/10/23	2	49.43	2	49.35	49.20	0	2,237	0.00%
2024/10/22	0	0.00	1	49.50	49.00	-1	2,269	-0.04%
2024/10/21	1	49.20	3	49.43	49.20	-2	2,396	-0.08%
2024/10/17	0	0.00	6	48.04	47.70	-6	2,553	-0.23%
2024/10/15	0	0.00	1	47.40	47.00	-1	2,665	-0.04%
2024/10/14	0	0.00	1	46.20	46.80	-1	2,755	-0.04%
2024/10/11	1	45.70	0	0.00	45.70	1	2,823	0.04%
2024/10/07	1	47.50	1	48.00	47.35	0	3,213	0.00%
2024/10/04	1	47.30	1	47.70	47.30	0	3,310	0.00%
2024/10/01	1	48.00	0	0.00	47.95	1	3,373	0.03%
2024/09/30	0	0.00	3	49.20	48.05	-3	3,510	-0.09%
2024/09/27	3	48.40	9	47.96	49.00	-6	3,606	-0.17%
2024/09/26	2	46.75	9	46.92	46.70	-7	3,888	-0.18%
2024/09/25	1	44.85	1	45.30	45.00	0	3,989	0.00%
2024/09/18	1	44.65	0	0.00	44.55	1	4,632	0.02%
2024/09/16	5	45.44	6.3	45.70	45.15	-1.3	4,746	-0.03%
2024/09/10	1	43.65	0	0.00	42.85	1	5,492	0.02%
2024/09/06	1	44.10	10	43.93	43.45	-9	5,572	-0.16%
2024/09/03	3	46.20	0	0.00	45.75	3	5,863	0.05%
2024/08/30	0	0.00	3	46.90	46.85	-3	6,332	-0.05%
2024/08/27	5	46.23	0	0.00	46.25	5	6,494	0.08%
2024/08/22	1	46.75	1	47.35	47.10	0	6,506	0.00%
2024/08/20	1	47.75	1	48.05	47.80	0	6,473	0.00%
2024/08/14	50	45.94	0	0.00	45.90	50	6,449	0.78%
2024/08/12	0	0.00	11	45.47	45.55	-11	6,453	-0.17%
2024/08/08	0	0.00	5.3	45.18	44.75	-5.3	6,492	-0.08%
2024/08/06	0	0.00	5.1	43.66	43.60	-5.1	6,495	-0.08%
2024/08/05	18.1	42.82	0	0.00	42.80	18.1	6,406	0.28%
2024/08/02	1	49.05	3	47.85	47.55	-2	6,280	-0.03%
2024/08/01	1	50.40	0	0.00	50.30	1	6,234	0.02%
2024/07/31	1	50.10	0	0.00	50.00	1	6,191	0.02%
2024/07/30	0	50.30	4	49.60	50.20	-4	6,162	-0.06%
2024/07/29	3	51.40	5	51.36	50.30	-2	6,096	-0.03%
2024/07/26	1	51.60	0	0.00	51.60	1	6,017	0.02%
2024/07/23	0	0.00	0	53.00	52.80	0	5,965	0.00%
2024/07/22	2	51.85	1	52.10	52.00	1	5,932	0.02%
2024/07/19	14	54.10	10	55.79	53.50	4	5,783	0.07%
2024/07/18	1	55.50	3	56.40	56.60	-2	5,650	-0.04%
2024/07/17	1	55.70	1	56.20	56.40	0	5,580	0.00%
2024/07/16	3	56.83	4	56.50	56.10	-1	5,503	-0.02%
2024/07/15	1	57.10	5.5	57.31	57.10	-4.5	5,475	-0.08%
2024/07/12	3	55.87	3	56.50	55.70	0	5,370	0.00%
2024/07/11	3	55.53	5.5	56.43	55.50	-2.5	5,298	-0.05%
2024/07/10	5	56.48	1	56.20	56.50	4	5,216	0.08%
2024/07/09	8	56.34	9	58.19	57.10	-1	5,139	-0.02%
2024/07/08	3	57.90	0	0.00	58.30	3	4,903	0.06%
2024/07/05	2	58.15	11	58.20	57.60	-9	4,802	-0.19%
2024/07/04	4	57.10	2	57.35	58.10	2	4,728	0.04%
2024/07/03	2	57.90	6.3	57.83	57.90	-4.3	4,582	-0.09%
2024/07/02	7	58.37	11.1	58.41	58.00	-4.1	4,428	-0.09%
2024/07/01	1	56.09	5.7	55.85	55.80	-4.7	4,059	-0.12%
2024/06/28	1	54.20	3	54.60	54.40	-2	3,890	-0.05%
2024/06/27	3	54.20	4.7	54.39	52.90	-1.7	3,756	-0.04%
2024/06/26	3.9	55.32	0	0.00	54.10	3.9	3,630	0.11%
2024/06/25	2	53.30	0	0.00	55.00	2	3,442	0.06%
2024/06/24	2	55.55	4	55.50	54.40	-2	3,347	-0.06%
2024/06/21	5	55.18	0	0.00	55.00	5	3,227	0.15%
2024/06/20	7.6	54.43	25	54.92	54.70	-17.4	3,100	-0.56%
2024/06/19	2	52.40	5	52.80	52.20	-3	2,846	-0.11%
2024/06/18	8.2	52.63	5	52.79	52.60	3.2	2,723	0.12%
2024/06/17	11	51.59	25.2	51.61	52.40	-14.2	2,569	-0.55%
2024/06/14	2	48.90	2	48.93	49.40	0	2,355	0.00%
2024/06/13	2	47.48	0.3	47.50	47.10	1.7	2,302	0.08%
2024/06/12	1.1	48.27	0	0.00	47.45	1.1	2,309	0.05%
2024/06/11	1	49.15	0.2	49.06	48.15	0.8	2,278	0.04%
2024/06/07	14.1	48.53	7.2	49.07	48.40	6.9	2,273	0.30%
2024/06/06	8.2	50.84	2.1	50.75	50.50	6.1	2,080	0.29%
2024/06/05	16.1	50.12	18.1	50.66	50.80	-2	1,907	-0.11%
2024/06/04	1	47.55	0	0.00	47.25	1	1,630	0.06%
2024/06/03	5	47.40	0.3	48.20	47.35	4.8	1,594	0.30%
2024/05/30	0	0.00	1	45.75	45.40	-1	1,452	-0.07%
2024/05/29	1	45.35	0	0.00	45.15	1	1,455	0.07%
2024/05/28	0	0.00	1	45.20	45.20	-1	1,458	-0.07%
2024/05/24	0	0.00	0.3	45.00	45.00	-0.3	1,516	-0.02%
2024/05/14	0	0.00	0.2	45.20	45.40	-0.2	1,494	-0.02%
2024/05/13	0	0.00	5	46.22	46.10	-5	1,461	-0.34%
2024/05/10	1	44.55	22	44.90	45.05	-21	1,418	-1.48%
2024/05/09	0	0.00	9	45.24	45.30	-9	1,405	-0.64%
2024/05/08	21	44.76	2	44.90	44.65	19	1,382	1.37%
2024/05/06	0	0.00	2	43.60	43.55	-2	1,372	-0.15%
2024/04/26	5	42.95	0	0.00	42.95	5	1,590	0.31%
2024/04/24	1	43.60	1	43.90	43.85	0	1,599	0.00%
2024/04/23	1	43.40	3	43.82	43.40	-2	1,628	-0.12%
2024/04/22	1	42.00	1	42.50	42.50	0	1,682	0.00%
2024/04/19	13	42.31	0	0.00	42.00	13	1,681	0.77%
2024/04/18	1	42.85	0	0.00	43.05	1	1,680	0.06%
2024/04/17	1	42.50	1	43.00	42.95	0	1,683	0.00%
2024/04/16	1.4	42.77	0	0.00	42.50	1.4	1,679	0.08%
2024/04/15	0.4	43.63	0	0.00	43.20	0.4	1,671	0.02%
2024/04/12	1	44.30	0	0.00	43.80	1	1,663	0.06%
2024/04/11	0.1	44.40	0	0.00	44.25	0.1	1,656	0.01%
2024/04/10	0	0.00	6.8	44.96	44.75	-6.8	1,650	-0.41%
2024/04/09	0.2	44.45	0	0.00	44.30	0.2	1,641	0.01%
2024/04/08	0	0.00	3.6	43.02	44.35	-3.6	1,619	-0.22%
2024/04/03	0	0.00	1	43.10	43.10	-1	1,609	-0.06%
2024/03/29	0.1	43.45	0	0.00	43.25	0.1	1,641	0.01%
2024/03/28	0	0.00	0.1	43.55	43.50	-0.1	1,647	-0.01%
2024/03/27	1	43.75	0	0.00	43.45	1	1,648	0.06%
2024/03/25	3	43.75	2	43.60	43.50	1	1,656	0.06%
2024/03/20	2	42.43	2	42.78	42.50	0	1,656	0.00%
2024/03/19	2	42.70	0	0.00	42.70	2	1,644	0.12%
2024/03/18	1	42.35	2	42.75	42.65	-1	1,641	-0.06%
2024/03/15	0	0.00	5	43.15	42.85	-5	1,628	-0.31%
2024/03/13	3	42.93	0	0.00	43.35	3	1,580	0.19%
2024/03/12	0	0.00	18	44.75	44.80	-18	1,519	-1.18%
2024/03/11	1	45.00	3	45.02	45.15	-2	1,509	-0.13%
2024/03/06	2	46.45	0	0.00	46.40	2	1,496	0.13%
2024/02/29	0	0.00	21	47.86	47.55	-21	1,500	-1.40%
2024/02/26	0	0.00	1	46.15	46.50	-1	1,435	-0.07%
2024/02/22	1	45.75	0	0.00	45.75	1	1,409	0.07%
2024/02/21	1	46.70	0	0.00	46.15	1	1,399	0.07%
2024/02/20	4	46.76	0	0.00	46.70	4	1,390	0.29%
2024/02/15	0	0.00	1	46.30	46.55	-1	1,390	-0.07%
2024/02/05	2	45.00	0	0.00	45.45	2	1,458	0.14%
2024/02/01	0	0.00	4	46.21	46.10	-4	1,469	-0.27%
2024/01/31	0	0.00	59	45.82	45.65	-59	1,479	-3.99%
2024/01/30	0	0.00	15	45.87	45.60	-15	1,490	-1.01%
2024/01/29	0	0.00	8	46.53	46.35	-8	1,497	-0.53%
2024/01/26	0	0.00	44	47.15	46.20	-44	1,496	-2.94%
2024/01/25	3.1	47.31	1	48.25	47.60	2.1	1,468	0.14%
2024/01/24	2	48.20	4.1	48.32	48.35	-2.1	1,421	-0.14%
2024/01/23	1	47.55	0	0.00	47.55	1	1,389	0.07%
2024/01/22	41	46.50	0	0.00	46.25	41	1,370	2.99%
2024/01/19	5	45.52	0	0.00	45.70	5	1,393	0.36%
2024/01/17	59	46.45	0	0.00	45.20	59	1,391	4.24%
2024/01/16	23	46.32	5	46.48	46.65	18	1,365	1.32%
2024/01/15	13	44.92	0	0.00	45.10	13	1,302	1.00%
2024/01/12	1	45.05	2	44.85	44.90	-1	1,293	-0.08%
2024/01/11	0	0.00	2	44.10	44.25	-2	1,282	-0.16%
2024/01/10	1	43.30	0	0.00	43.25	1	1,309	0.08%
2023/12/28	0	0.00	1	44.50	44.40	-1	1,330	-0.08%
2023/12/25	1	44.20	0	0.00	43.95	1	1,302	0.08%
2023/12/22	0.1	44.45	0	0.00	44.30	0.1	1,292	0.01%
2023/12/18	34	45.10	0	0.00	44.90	34	1,284	2.65%
2023/12/15	2	45.90	0	0.00	45.25	2	1,294	0.15%
2023/12/11	0	0.00	8	46.40	46.20	-8	1,292	-0.62%
2023/12/07	0	0.00	2	46.68	46.45	-2	1,303	-0.15%
2023/12/06	0	0.00	2	46.60	46.50	-2	1,306	-0.15%
2023/12/05	0.1	46.45	0	0.00	46.00	0.1	1,334	0.01%
2023/11/30	0	0.00	0.2	45.90	45.55	-0.2	1,364	-0.01%
2023/11/27	1	45.35	1	45.55	45.30	0	1,369	0.00%
2023/11/23	5	44.20	0	0.00	44.15	5	1,357	0.37%
2023/11/21	0.2	44.00	1	44.15	44.30	-0.9	1,395	-0.06%
2023/11/17	1	44.00	0	0.00	43.65	1	1,436	0.07%
2023/11/16	0	0.00	3	43.40	43.55	-3	1,452	-0.21%
2023/11/15	3	42.42	10	42.69	42.50	-7	1,446	-0.48%
2023/11/13	3	41.95	0	0.00	42.35	3	1,475	0.20%
2023/11/10	1	45.50	0	0.00	45.25	1	1,433	0.07%
2023/11/09	9	45.78	0	0.00	45.50	9	1,466	0.61%
2023/11/06	1.3	45.21	0.1	45.20	45.25	1.2	1,751	0.07%
2023/11/03	0	45.55	0	0.00	45.25	0	1,755	0.00%
2023/11/01	0	45.40	1	45.05	45.05	-1	1,819	-0.05%
2023/10/31	1	45.70	2	45.90	45.65	-1	1,865	-0.05%
2023/10/30	2	47.25	31	46.52	46.50	-29	1,900	-1.53%
2023/10/27	0	0.00	1	46.90	46.90	-1	1,899	-0.05%
2023/10/26	2	45.65	1	46.00	45.65	1	1,929	0.05%
2023/10/24	31	45.68	0	0.00	45.85	31	2,138	1.45%
2023/10/23	17	45.18	15	45.50	45.40	2	2,302	0.09%
2023/10/18	7.4	44.74	1	45.30	44.40	6.4	2,981	0.21%
2023/10/17	8	45.54	0	0.00	45.45	8	3,881	0.21%
2023/10/16	1	45.25	0.6	45.30	45.30	0.4	4,726	0.01%
2023/10/13	0	0.00	4	45.75	45.50	-4	4,890	-0.08%
2023/10/04	1	45.30	0	0.00	45.05	1	5,341	0.02%
2023/10/02	0.1	46.25	0	0.00	46.05	0.1	5,507	0.00%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/12	1	46.40	0	0.00	46.60	1	6,293	0.02%
2023/09/11	5	46.20	0	0.00	46.20	5	6,319	0.08%
2023/09/08	1.1	45.88	0	0.00	46.25	1.1	6,346	0.02%
2023/09/07	1	51.40	1	51.90	51.50	0	6,345	0.00%
2023/09/05	2	51.40	0	0.00	51.30	2	6,460	0.03%
2023/09/04	0	0.00	3	51.30	51.20	-3	6,676	-0.04%
2023/08/30	0	0.00	20	51.15	50.90	-20	7,098	-0.28%
2023/08/29	20	50.10	2	50.20	50.40	18	7,095	0.25%
2023/08/28	3	50.00	0	0.00	49.70	3	7,113	0.04%
2023/08/23	0.7	50.43	0	0.00	50.20	0.7	7,078	0.01%
2023/08/22	0	0.00	1	50.30	50.40	-1	7,076	-0.01%
2023/08/18	4	50.53	0	0.00	50.30	4	7,083	0.06%
2023/08/17	1	50.30	0	0.00	51.00	1	7,098	0.01%
2023/08/16	0	0.00	64	51.06	50.70	-64	7,078	-0.90%
2023/08/15	9	51.44	0	0.00	51.80	9	7,067	0.13%
2023/08/14	8	52.14	1	52.00	52.00	7	7,037	0.10%
2023/08/11	1	57.80	1	57.80	57.70	0	6,868	0.00%
2023/08/10	11	58.54	0	0.00	57.50	11	6,945	0.16%
2023/08/04	3	58.27	1	58.10	58.80	2	7,128	0.03%
2023/08/02	3	59.13	0	0.00	59.10	3	7,135	0.04%
2023/08/01	1.1	60.14	0	0.00	59.80	1.1	7,140	0.02%
2023/07/31	3	59.80	6	59.93	59.50	-3	7,232	-0.04%
2023/07/28	6	60.88	6	61.33	60.30	0	7,232	0.00%
2023/07/27	5	61.90	2	61.80	61.80	3	7,137	0.04%
2023/07/26	10	63.33	1	62.60	61.80	9	7,080	0.13%
2023/07/25	12	63.38	12	62.48	63.40	0	6,969	0.00%
2023/07/24	22.3	63.40	4.2	62.09	61.80	18.2	6,873	0.26%
2023/07/21	15	63.25	13.6	63.32	62.40	1.4	6,799	0.02%
2023/07/20	77	64.08	20	64.50	63.30	57	6,578	0.87%
2023/07/19	21.2	62.59	45.9	64.81	65.20	-24.7	5,805	-0.43%
2023/07/18	2.3	58.67	5	58.66	59.30	-2.7	5,037	-0.05%
2023/07/17	10	58.96	21	59.54	59.20	-11	5,101	-0.22%
2023/07/14	3	55.70	2	56.10	56.10	1	4,918	0.02%
2023/07/13	96	54.70	9	54.82	55.00	87	4,875	1.78%
2023/07/12	1	55.10	0.1	55.20	55.10	0.9	4,858	0.02%
2023/07/11	5	55.90	5	55.40	55.40	0	4,860	0.00%
2023/07/10	7	56.21	4	57.00	55.80	3	4,878	0.06%
2023/07/07	2	56.90	0.3	56.50	56.50	1.7	4,817	0.04%
2023/07/06	0	0.00	1	57.10	57.10	-1	4,714	-0.02%
2023/07/05	0	0.00	4	55.75	56.60	-4	4,533	-0.09%
2023/07/04	14	55.00	1	54.80	54.70	13	4,396	0.30%
2023/07/03	54	55.46	5	54.90	55.00	49	4,378	1.12%
2023/06/30	4	55.40	50.9	55.50	55.40	-46.9	4,329	-1.08%
2023/06/29	11.3	54.95	8.3	54.99	55.10	3	4,285	0.07%
2023/06/28	2	54.10	3	54.30	54.50	-1	4,205	-0.02%
2023/06/27	5	54.00	5	54.12	54.70	0	4,142	0.00%
2023/06/26	1	52.40	1	52.50	53.10	0	4,044	0.00%
2023/06/21	1	52.90	2	52.95	53.00	-1	4,030	-0.02%
2023/06/19	0	0.00	11	52.95	52.80	-11	4,013	-0.27%
2023/06/16	0	0.00	9	53.46	53.00	-9	3,998	-0.23%
2023/06/15	11	52.31	0	0.00	52.60	11	3,976	0.28%
2023/06/14	5	53.82	10	53.40	53.10	-5	3,951	-0.13%
2023/06/13	2	54.05	0	0.00	54.10	2	3,929	0.05%
2023/06/12	2	54.25	2.4	54.42	54.00	-0.4	3,891	-0.01%
2023/06/09	25	55.16	11	55.35	55.50	14	3,805	0.37%
2023/06/08	90	55.63	63.1	55.50	55.50	26.9	3,726	0.72%
2023/06/07	16	54.65	26	54.80	54.90	-10	3,511	-0.28%
2023/06/06	22	52.75	41	52.99	52.70	-19	3,277	-0.58%
2023/06/05	13	52.32	18	51.44	51.90	-5	3,130	-0.16%
2023/06/01	10	51.00	1	51.10	50.80	9	3,064	0.29%
2023/05/31	5	50.34	0	0.00	50.30	5	3,040	0.16%
2023/05/26	3	50.23	16	50.32	50.10	-13	3,005	-0.43%
2023/05/25	6	50.88	6	50.90	50.60	0	2,996	0.00%
2023/05/24	2	51.20	0	0.00	51.30	2	2,984	0.07%
2023/05/23	10	51.20	11	51.28	51.20	-1	2,968	-0.03%
2023/05/22	1	50.00	0	0.00	50.40	1	2,941	0.03%
2023/05/19	12	49.58	0	0.00	49.70	12	2,925	0.41%
2023/05/18	2	50.05	0	0.00	50.10	2	2,895	0.07%
2023/05/17	13	50.69	2	50.70	50.30	11	2,870	0.38%
2023/05/16	9	51.19	39.4	50.29	50.50	-30.4	2,835	-1.07%
2023/05/15	21	48.19	1	48.80	49.05	20	2,725	0.73%
2023/05/12	0	0.00	2	50.15	52.00	-2	2,581	-0.08%
2023/05/11	10	49.11	51	49.15	49.05	-41	2,480	-1.65%
2023/05/10	47	50.98	0.1	51.00	51.00	46.9	2,398	1.96%
2023/05/09	0	0.00	49	50.81	51.00	-49	2,378	-2.06%
2023/05/08	53.4	52.80	2	52.10	51.60	51.4	2,322	2.21%
2023/05/05	11	52.21	1	52.80	52.40	10	2,277	0.44%
2023/05/04	3	51.87	63.6	51.12	53.00	-60.6	2,150	-2.82%
2023/05/02	2	51.40	0	0.00	51.30	2	2,046	0.10%
2023/04/27	1	51.10	0	0.00	51.30	1	1,943	0.05%
2023/04/26	0	0.00	5	50.30	52.10	-5	1,860	-0.27%
2023/04/25	51.6	51.82	10.4	51.04	51.20	41.2	1,751	2.35%
2023/04/24	24	51.80	12	51.93	52.00	12	1,649	0.73%
2023/04/21	7	49.41	0	0.00	49.05	7	1,492	0.47%
2023/04/20	4	52.08	12	51.64	50.10	-8	1,408	-0.57%
2023/04/19	0	0.00	13.3	49.63	50.40	-13.3	1,181	-1.13%
2023/04/18	10	48.15	10	48.35	48.05	0	1,054	0.00%
2023/04/17	18	48.10	20	48.20	48.25	-2	1,035	-0.19%
2023/04/10	4	47.15	0	0.00	47.00	4	949	0.42%
2023/04/07	1	47.15	0.3	47.20	47.35	0.7	1,014	0.07%
2023/04/06	0	0.00	6	46.48	46.55	-6	1,157	-0.52%
2023/03/30	0	0.00	1	46.40	46.35	-1	1,149	-0.09%
2023/03/29	0.1	45.75	0	0.00	45.85	0.1	1,130	0.01%
2023/03/24	0	0.00	2	46.30	46.25	-2	1,183	-0.17%
2023/03/23	0	0.00	5	46.00	45.75	-5	1,184	-0.42%
2023/03/22	3	44.97	0	0.00	44.95	3	1,188	0.25%
2023/03/21	0	0.00	10	44.95	45.00	-10	1,237	-0.81%
2023/03/20	0	0.00	10	44.10	44.90	-10	1,246	-0.80%
2023/03/17	2	44.40	56.9	44.72	44.40	-54.9	1,253	-4.38%
2023/03/14	45	46.18	0	0.00	46.05	45	1,350	3.33%
2023/03/10	1	47.60	0	0.00	46.95	1	1,354	0.07%
2023/03/07	0	0.00	1	48.00	47.70	-1	1,358	-0.07%
2023/03/03	10	48.05	2	48.20	48.05	8	1,346	0.59%
2023/03/02	0	0.00	1	47.85	47.80	-1	1,343	-0.07%
2023/02/23	0	0.00	1	47.55	47.75	-1	1,362	-0.07%
2023/02/22	1.1	47.09	10.1	47.26	47.15	-9	1,364	-0.66%
2023/02/21	10	47.65	1	47.70	47.50	9	1,362	0.66%
2023/02/17	0	0.00	1	47.55	47.60	-1	1,352	-0.07%
2023/02/15	6	47.93	0	0.00	47.60	6	1,413	0.42%
2023/02/14	1	48.45	1	48.80	48.20	0	1,412	0.00%
2023/02/09	1	48.10	0	0.00	47.90	1	1,395	0.07%
2023/02/08	1	48.70	2	48.78	48.55	-1	1,387	-0.07%
2023/02/07	1	48.40	0	0.00	48.40	1	1,378	0.07%
2023/02/06	3	48.12	2	48.53	48.10	1	1,375	0.07%
2023/02/03	1	48.10	10	48.49	48.40	-9	1,363	-0.66%
2023/02/02	1	47.85	0.5	47.85	47.85	0.5	1,345	0.04%
2023/01/30	0	0.00	1	46.15	46.05	-1	1,329	-0.08%
2023/01/17	0	0.00	2	46.00	46.00	-2	1,329	-0.15%
2023/01/12	1.3	45.45	1	45.30	45.30	0.3	1,336	0.02%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/30	1	47.10	0	0.00	47.30	1	1,349	0.07%
2022/12/29	5	47.18	0	0.00	47.35	5	1,346	0.37%
2022/12/27	26	48.73	13	48.73	48.80	13	1,332	0.98%
2022/12/26	3	49.57	24	49.25	49.80	-21	1,264	-1.66%
2022/12/23	3	46.50	15	46.74	46.35	-12	1,118	-1.07%
2022/12/22	1	45.80	0	0.00	46.05	1	1,116	0.09%
2022/12/21	5	45.68	0	0.00	45.45	5	1,129	0.44%
2022/12/20	1	46.25	11	47.32	46.15	-10	1,127	-0.89%
2022/12/19	5	48.79	7	48.78	48.40	-2	1,135	-0.18%
2022/12/16	10	47.29	0	0.00	47.60	10	1,109	0.90%
2022/12/14	2	48.00	10	47.75	47.75	-8	1,117	-0.72%
2022/12/13	12	47.93	2.2	48.62	48.30	9.8	1,100	0.89%
2022/12/09	2	47.05	5	47.03	46.85	-3	1,050	-0.29%
2022/12/08	0	0.00	6	46.85	47.20	-6	1,046	-0.57%
2022/12/07	24	46.39	2	48.00	47.35	22	1,031	2.13%
2022/12/06	15	45.74	0	0.00	45.00	15	958	1.57%
2022/12/05	0	0.00	0.1	45.70	46.25	-0.1	962	-0.01%
2022/12/02	0	0.00	8	45.68	45.65	-8	1,002	-0.80%
2022/12/01	4	45.25	3.5	45.91	46.10	0.5	1,045	0.05%
2022/11/30	4	44.53	0	0.00	44.45	4	1,048	0.38%
2022/11/17	0	0.00	5	42.75	43.30	-5	1,201	-0.42%
2022/11/16	1	43.05	12.1	43.10	42.90	-11.1	1,203	-0.93%
2022/11/15	1	43.30	0	0.00	43.35	1	1,210	0.08%
2022/11/14	0.3	42.70	1	43.05	43.35	-0.7	1,217	-0.06%
2022/11/11	2.3	43.62	0	0.00	43.50	2.3	1,197	0.19%
2022/11/10	0	45.10	0	0.00	44.95	0	1,156	0.00%
2022/11/04	5	43.75	0	0.00	43.85	5	1,188	0.42%
2022/11/03	0.4	44.30	0	0.00	44.15	0.4	1,195	0.03%
2022/11/02	0	0.00	1	44.30	44.35	-1	1,195	-0.08%
2022/11/01	0	0.00	0.6	44.00	43.60	-0.6	1,195	-0.05%
2022/10/20	1	44.65	0	0.00	44.85	1	1,229	0.08%
2022/10/17	1	44.80	7.3	45.37	45.70	-6.3	1,270	-0.50%
2022/10/13	4	46.05	2	46.90	45.15	2	1,271	0.16%
2022/10/12	2	46.58	0	0.00	46.75	2	1,260	0.16%
2022/10/11	1.5	46.00	0	0.00	46.45	1.5	1,258	0.12%
2022/10/07	1	47.55	0	0.00	47.25	1	1,258	0.08%
2022/10/06	0	0.00	1	46.80	47.00	-1	1,255	-0.08%
2022/10/05	1	46.80	0	0.00	46.55	1	1,259	0.08%
2022/10/03	1	45.80	0	0.00	45.90	1	1,251	0.08%
2022/09/30	1	45.85	0	0.00	46.00	1	1,252	0.08%
2022/09/27	0	0.00	0.2	46.05	47.10	-0.2	1,226	-0.01%
2022/09/26	15	46.44	23	46.25	46.40	-8	1,230	-0.65%
2022/09/23	2	48.30	1	48.40	48.35	1	1,226	0.08%
2022/09/22	9.1	48.85	0	0.00	49.40	9.1	1,249	0.73%
2022/09/21	17	49.71	0	0.00	49.35	17	1,278	1.33%
2022/09/20	2	50.10	1	50.30	50.10	1	1,263	0.08%
2022/09/15	22	51.96	0	0.00	51.60	22	1,297	1.70%
2022/09/14	1	51.50	1	51.40	51.90	0	1,299	0.00%
2022/09/12	1	51.90	0	0.00	51.90	1	1,305	0.08%
2022/09/08	6	51.53	15	52.36	52.20	-9	1,287	-0.70%
2022/09/07	9	60.54	2	60.35	60.60	7	1,246	0.56%
2022/09/06	7	60.70	0	0.00	60.80	7	1,199	0.58%
2022/09/05	0	0.00	4	63.10	62.20	-4	1,181	-0.34%
2022/09/02	1	62.60	1	63.20	62.80	0	1,166	0.00%
2022/09/01	0	0.00	1	62.60	62.60	-1	1,157	-0.09%
2022/08/31	3	63.27	1	64.20	62.90	2	1,144	0.17%
2022/08/30	2	62.75	0	0.00	62.80	2	1,088	0.18%
2022/08/26	0	0.00	0.1	62.10	61.70	-0.1	1,042	0.00%
2022/08/24	0	0.00	1	62.20	61.90	-1	1,032	-0.10%
2022/08/23	8	61.04	0	0.00	61.00	8	1,019	0.79%
2022/08/22	1	61.50	1	61.80	61.50	0	1,017	0.00%
2022/08/19	2	60.80	0	0.00	61.10	2	1,003	0.20%
2022/08/18	0	0.00	4	60.50	60.50	-4	991	-0.40%
2022/08/17	0	0.00	1	60.70	60.30	-1	986	-0.10%
2022/08/16	3	60.77	1	60.70	60.60	2	983	0.20%
2022/08/15	10	59.94	1	60.70	60.30	9	975	0.92%
2022/08/12	2	58.90	0	0.00	59.40	2	957	0.21%
2022/08/11	2	59.20	10	58.52	58.90	-8	949	-0.84%
2022/08/10	0	0.00	5.1	58.32	58.10	-5.1	944	-0.54%
2022/08/09	2	58.00	0	0.00	58.00	2	937	0.21%
2022/08/01	0	0.00	5	59.00	58.70	-5	977	-0.51%
2022/07/29	0	0.00	8	58.66	58.60	-8	986	-0.81%
2022/07/28	1	60.20	0	0.00	58.30	1	995	0.10%
2022/07/27	4	59.15	0	0.00	58.90	4	985	0.41%
2022/07/26	2	59.10	0	0.00	59.50	2	982	0.20%
2022/07/25	2	59.60	2	60.00	59.60	0	973	0.00%
2022/07/22	2	58.00	0	0.00	57.90	2	938	0.21%
2022/07/21	10	57.50	1	57.90	58.10	9	963	0.93%
2022/07/20	0	0.00	1	58.00	57.80	-1	973	-0.10%
2022/07/19	1	57.50	0	0.00	57.40	1	1,012	0.10%
2022/07/13	1	57.40	0	0.00	57.20	1	1,170	0.09%
2022/07/04	1	57.70	0	0.00	57.40	1	1,359	0.07%
2022/07/01	1	58.20	0	0.00	58.10	1	1,361	0.07%
2022/06/29	0	0.00	15	61.65	62.00	-15	1,318	-1.14%
2022/06/28	1	61.10	0	0.00	60.40	1	1,288	0.08%
2022/06/24	0	0.00	1.1	59.85	60.50	-1.1	1,306	-0.08%
2022/06/22	0	0.00	1	59.20	58.90	-1	1,294	-0.08%
2022/06/21	0	0.00	1	59.40	59.60	-1	1,314	-0.08%
2022/06/20	3	59.70	1	59.90	58.60	2	1,380	0.14%
2022/06/17	1	59.20	0	0.00	59.00	1	1,356	0.07%
2022/06/16	0	0.00	1	60.10	59.50	-1	1,367	-0.07%
2022/06/14	2	59.85	0	0.00	59.10	2	1,368	0.15%
2022/06/13	1	60.30	5	60.70	60.00	-4	1,352	-0.30%
2022/06/06	2	59.70	0	0.00	59.70	2	1,335	0.15%
2022/06/02	1	59.30	0	0.00	59.50	1	1,357	0.07%
2022/06/01	0	0.00	0.1	60.30	60.20	-0.1	1,369	-0.01%
2022/05/30	1	59.30	0	0.00	59.40	1	1,357	0.07%
2022/05/25	2	58.40	0	0.00	58.50	2	1,367	0.15%
2022/05/16	2	58.80	1	58.90	58.50	1	1,452	0.07%
2022/05/13	4	58.15	1	57.00	58.60	3	1,450	0.21%
2022/05/12	4	58.60	0	0.00	58.30	4	1,433	0.28%
2022/05/11	1	60.30	0	0.00	59.90	1	1,421	0.07%
2022/05/10	0.1	59.00	0	0.00	60.30	0.1	1,420	0.01%
2022/05/09	3	59.83	0	0.00	59.60	3	1,425	0.21%
2022/05/06	2	61.00	0	0.00	61.00	2	1,425	0.14%
2022/05/03	0	0.00	0.1	62.50	62.50	-0.1	1,428	0.00%
2022/04/28	2	63.10	0	0.00	62.70	2	1,437	0.14%
2022/04/27	1	63.20	0	0.00	62.70	1	1,438	0.07%
2022/04/25	22	63.75	0	0.00	63.60	22	1,392	1.58%
2022/04/22	5	66.02	1	66.00	65.70	4	1,352	0.30%
2022/04/21	0	0.00	1	66.20	66.20	-1	1,327	-0.08%
2022/04/19	2	64.30	3	64.80	64.40	-1	1,257	-0.08%
2022/04/18	4	65.48	10	66.12	65.80	-6	1,217	-0.49%
2022/04/15	1	63.00	0	0.00	63.20	1	1,043	0.10%
2022/04/14	2	63.10	0	0.00	62.90	2	1,040	0.19%
2022/04/11	0	0.00	10	63.35	62.60	-10	1,037	-0.96%
2022/04/01	4	62.50	0	0.00	62.40	4	1,021	0.39%
2022/03/31	0	0.00	5	62.90	62.60	-5	1,019	-0.49%
2022/03/30	3	63.60	1	63.00	62.80	2	1,045	0.19%
2022/03/25	3	62.40	0	0.00	62.40	3	1,028	0.29%
2022/03/24	0	0.00	9	62.61	62.70	-9	1,018	-0.88%
2022/03/23	1	61.70	1	61.80	62.20	0	997	0.00%
2022/03/21	0	0.00	1	59.70	60.40	-1	939	-0.11%
2022/03/17	0	0.00	0.5	58.60	58.70	-0.5	939	-0.05%
2022/03/16	1	57.80	0	0.00	57.70	1	939	0.11%
2022/03/10	1	57.70	2	58.00	58.10	-1	963	-0.10%
2022/03/09	3	56.43	0	0.00	57.00	3	967	0.31%
2022/03/08	13	56.40	0	0.00	55.70	13	983	1.32%
2022/03/07	35	57.36	0.2	57.70	57.10	34.8	977	3.56%
2022/03/04	2	59.25	0	0.00	59.10	2	968	0.21%
2022/03/03	2	59.35	0	0.00	59.60	2	987	0.20%
2022/03/02	2	58.95	0	0.00	59.30	2	1,003	0.20%
2022/03/01	4	58.90	0.2	59.00	59.30	3.8	1,004	0.38%
2022/02/24	2	59.80	0	0.00	58.70	2	1,008	0.20%
2022/02/21	0	0.00	1.1	61.57	61.30	-1.1	1,012	-0.11%
2022/02/17	0	0.00	1	60.40	60.60	-1	999	-0.10%
2022/02/14	1	60.30	0	0.00	60.20	1	1,074	0.09%
2022/02/10	0.1	61.00	0	0.00	61.10	0.1	1,107	0.01%
2022/02/09	1	61.20	0	0.00	61.10	1	1,117	0.09%
2022/02/08	0	0.00	1	60.30	60.80	-1	1,139	-0.09%
2022/02/07	3	59.37	13	59.29	59.70	-10	1,149	-0.87%
2022/01/26	0	0.00	1	57.60	57.60	-1	1,176	-0.08%
2022/01/25	0	0.00	11	57.19	57.10	-11	1,224	-0.90%
2022/01/21	2	58.10	0	0.00	58.00	2	1,432	0.14%
2022/01/18	0	0.00	2	59.60	59.10	-2	1,437	-0.14%
2022/01/17	0	0.00	5	59.26	59.30	-5	1,442	-0.35%
2022/01/14	2	58.10	0	0.00	58.40	2	1,445	0.14%
2022/01/13	0	0.00	6	58.98	59.10	-6	1,448	-0.41%
2022/01/07	5	59.60	0	0.00	59.50	5	1,501	0.33%
2021/12/30	0	0.00	1.1	60.51	60.50	-1.1	1,508	-0.07%
2021/12/29	16	60.71	0	0.00	60.40	16	1,519	1.05%
2021/12/28	2	60.90	0.2	61.00	61.00	1.8	1,531	0.12%
2021/12/24	1	61.70	5	61.60	61.00	-4	1,546	-0.26%
2021/12/23	1	62.30	12	62.46	62.60	-11	1,519	-0.72%
2021/12/22	0	0.00	0.3	62.10	61.80	-0.3	1,497	-0.02%
2021/12/17	0.1	61.40	0	0.00	60.50	0.1	1,503	0.01%
2021/12/14	0	0.00	3	62.30	61.30	-3	1,524	-0.20%
2021/12/10	0	0.00	1	62.00	61.90	-1	1,536	-0.07%
2021/12/08	0	0.00	1	62.20	61.80	-1	1,633	-0.06%
2021/12/07	1.1	61.69	0	0.00	61.70	1.1	1,654	0.07%
2021/12/06	0.1	62.40	4	62.45	62.10	-3.9	1,678	-0.23%
2021/12/02	1	61.70	1	62.60	61.70	0	1,766	0.00%
2021/12/01	0	0.00	5	61.10	61.10	-5	1,793	-0.28%
2021/11/30	0	0.00	2	61.00	62.50	-2	1,883	-0.11%
2021/11/29	1	61.50	0	0.00	61.10	1	1,903	0.05%
2021/11/26	0	0.00	14	61.83	62.30	-14	1,916	-0.73%
2021/11/18	0	0.00	1.1	63.55	63.50	-1.1	1,917	-0.06%
2021/11/17	0	0.00	0.1	62.90	62.60	-0.1	1,913	-0.01%
2021/11/16	0	0.00	2	62.70	62.70	-2	1,923	-0.10%
2021/11/15	1	62.00	0	0.00	62.60	1	1,931	0.05%
2021/11/12	3	63.23	0	0.00	62.80	3	1,901	0.16%
2021/11/09	0	0.00	4	65.10	64.20	-4	1,971	-0.20%
2021/11/05	1	65.40	0	0.00	65.40	1	1,983	0.05%
2021/11/04	1	66.50	0	0.00	66.30	1	1,988	0.05%
2021/11/03	6	66.58	6	66.37	66.60	0	1,983	0.00%
2021/11/02	3	65.80	7	65.89	65.50	-4	1,956	-0.20%
2021/11/01	1	65.10	0.5	65.30	65.30	0.5	1,930	0.03%
2021/10/29	9	67.11	20.4	66.84	66.50	-11.4	1,919	-0.59%
2021/10/26	0	0.00	3	59.10	59.30	-3	1,907	-0.16%
2021/10/25	0	0.00	2	58.50	58.60	-2	1,949	-0.10%
2021/10/22	1	58.94	0.4	59.00	58.60	0.6	1,967	0.03%
2021/10/20	0.7	60.00	0	0.00	59.40	0.7	1,992	0.04%
2021/10/15	0	0.00	0	59.00	59.40	0	1,994	0.00%
2021/10/14	2	59.70	1	57.40	59.80	1	2,034	0.05%
2021/10/07	0	57.50	0	0.00	57.30	0	2,085	0.00%
2021/10/06	1	57.90	0	0.00	56.60	1	2,101	0.05%
2021/10/05	0	0.00	7	56.13	57.70	-7	2,115	-0.33%
2021/10/01	1	59.50	0	0.00	59.40	1	2,110	0.05%
2021/09/28	5	61.70	0	0.00	61.50	5	2,122	0.24%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/16	2	62.60	0	0.00	62.50	2	2,184	0.09%
2021/09/14	1	64.50	0	0.00	64.30	1	2,165	0.05%
2021/09/13	1	64.50	1	63.90	64.80	0	2,168	0.00%
2021/09/10	1	71.20	6	71.60	71.60	-5	2,159	-0.23%
2021/09/09	5	70.82	1	71.00	71.10	4	2,118	0.19%
2021/09/08	5	72.26	3	72.10	71.70	2	2,105	0.10%
2021/09/07	0	0.00	1	71.50	73.00	-1	2,105	-0.05%
2021/09/06	0	0.00	4	72.00	71.10	-4	2,104	-0.19%
2021/09/03	0	0.00	3	72.90	73.00	-3	2,136	-0.14%
2021/09/02	4	72.13	9	72.77	72.50	-5	2,150	-0.23%
2021/09/01	0	0.00	5	71.16	71.50	-5	2,102	-0.24%
2021/08/31	0	0.00	4	71.25	71.00	-4	2,162	-0.19%
2021/08/30	0	0.00	6	70.38	70.40	-6	2,211	-0.27%
2021/08/27	14	70.26	1	70.10	69.80	13	2,328	0.56%
2021/08/26	2	69.20	6	69.62	70.00	-4	2,569	-0.16%
2021/08/25	0	0.00	5	68.80	69.00	-5	2,724	-0.18%
2021/08/23	0	0.00	1	68.00	68.00	-1	2,785	-0.04%
2021/08/19	2	67.60	0	0.00	67.50	2	2,879	0.07%
2021/08/13	1	70.10	14	70.77	69.40	-13	3,210	-0.40%
2021/08/11	3	67.93	1	68.20	68.50	2	3,241	0.06%
2021/08/10	1	70.40	4	69.75	69.30	-3	3,262	-0.09%
2021/08/09	0	0.00	2	71.30	70.60	-2	3,322	-0.06%
2021/08/06	0	0.00	1	71.10	70.90	-1	3,325	-0.03%
2021/08/05	14	71.14	0	0.00	70.50	14	3,412	0.41%
2021/08/04	14	71.13	1	71.30	71.30	13	3,534	0.37%
2021/08/03	9	71.29	1	70.70	70.90	8	3,530	0.23%
2021/08/02	0	0.00	5	71.78	71.70	-5	3,501	-0.14%
2021/07/30	1	70.70	3	70.60	70.20	-2	3,434	-0.06%
2021/07/29	1	70.30	6	69.82	70.20	-5	3,366	-0.15%
2021/07/27	0	0.00	10	69.20	68.60	-10	3,358	-0.30%
2021/07/20	23	69.20	0	0.00	69.10	23	3,385	0.68%
2021/07/15	1	68.70	7	68.96	68.90	-6	3,405	-0.18%
2021/07/14	2	67.65	11	67.73	67.30	-9	3,396	-0.26%
2021/07/13	1	67.50	11	67.45	66.60	-10	3,398	-0.29%
2021/07/12	10	67.00	2	66.60	66.60	8	3,405	0.23%
2021/07/09	0.2	68.00	1	67.40	67.20	-0.8	3,407	-0.02%
2021/07/08	1	68.20	3	67.93	67.80	-2	3,449	-0.06%
2021/07/07	1	68.60	2	68.35	68.00	-1	3,507	-0.03%
2021/07/06	0	0.00	0	68.70	68.50	0	3,619	0.00%
2021/07/05	1	68.49	4	68.25	68.50	-3	3,651	-0.08%
2021/07/02	0	0.00	2	68.25	68.20	-2	3,644	-0.05%
2021/07/01	22	69.06	0	0.00	68.70	22	3,652	0.60%
2021/06/30	0	0.00	5	69.02	69.80	-5	3,669	-0.14%
2021/06/29	0	0.00	1	68.50	68.40	-1	3,684	-0.03%
2021/06/28	44	68.74	0	0.00	68.70	44	3,719	1.18%
2021/06/25	10	68.80	7	68.91	68.60	3	3,892	0.08%
2021/06/23	22	68.73	1	68.80	68.70	21	3,913	0.54%
2021/06/22	2	68.95	0	68.90	68.70	2	3,920	0.05%
2021/06/21	3	69.43	0	69.50	68.80	3	3,946	0.08%
2021/06/18	0	70.30	0	0.00	70.50	0	3,920	0.00%
2021/06/17	3	69.70	0	0.00	70.00	3	3,925	0.08%
2021/06/16	0	0.00	6.2	70.25	70.10	-6.2	3,921	-0.16%
2021/06/15	2	70.50	3	70.70	70.60	-1	3,925	-0.03%
2021/06/11	4.2	71.76	7	72.24	71.20	-2.8	3,909	-0.07%
2021/06/10	3	72.53	2	72.40	72.90	1	3,849	0.03%
2021/06/09	1	71.60	3.7	71.88	72.20	-2.7	3,801	-0.07%
2021/06/08	5	72.52	7	73.26	72.80	-2	3,766	-0.05%
2021/06/07	3	71.50	10	71.91	71.90	-7	3,702	-0.19%
2021/06/04	12	71.40	3.1	71.87	71.50	8.9	3,661	0.24%
2021/06/03	15	72.14	5	72.18	72.30	10	3,561	0.28%
2021/06/02	6	70.10	17	69.28	70.50	-11	3,363	-0.33%
2021/06/01	5	67.30	6	67.90	67.90	-1	3,305	-0.03%
2021/05/31	12	67.58	17	67.62	67.70	-5	3,309	-0.15%
2021/05/28	24	68.77	10	69.60	68.90	14	3,293	0.43%
2021/05/27	12	67.54	14	68.34	69.30	-2	3,257	-0.06%
2021/05/26	12	68.04	11	68.50	67.90	1	3,227	0.03%
2021/05/25	17	67.54	13	67.56	67.60	4	3,215	0.12%
2021/05/24	14	69.11	20	68.90	69.40	-6	3,149	-0.19%
2021/05/21	4	69.90	18	68.88	70.00	-14	3,067	-0.46%
2021/05/20	26	67.68	2	67.20	66.30	24	2,964	0.81%
2021/05/19	10	66.71	23	67.25	66.30	-13	2,942	-0.44%
2021/05/18	22	66.44	11	65.34	66.70	11	2,892	0.38%
2021/05/17	12	66.23	37	66.24	65.80	-25	2,854	-0.88%
2021/05/14	7	65.49	4	65.43	65.20	3	2,782	0.11%
2021/05/13	7	66.41	25	65.92	64.70	-18	2,752	-0.65%
2021/05/12	16	66.56	25	66.82	66.30	-9	2,655	-0.34%
2021/05/11	0	0.00	1	64.00	62.80	-1	2,507	-0.04%
2021/05/10	23	65.10	1	64.30	64.90	22	2,494	0.88%
2021/05/07	1	63.30	1	62.70	63.50	0	2,488	0.00%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	3	63.10	0	0.00	62.50	3	2,473	0.12%
2021/05/04	1	61.60	1	62.90	63.00	0	2,469	0.00%
2021/05/03	1	67.00	7	66.74	65.00	-6	2,461	-0.24%
2021/04/29	21	67.00	14	66.91	66.90	7	2,474	0.28%
2021/04/28	1	67.20	15	67.03	67.00	-14	2,486	-0.56%
2021/04/27	6	67.87	0	0.00	67.70	6	2,511	0.24%
2021/04/26	0	0.00	0.4	67.10	66.90	-0.4	2,499	-0.01%
2021/04/23	0	0.00	6	66.93	67.10	-6	2,497	-0.24%
2021/04/22	3	67.30	0	0.00	67.30	3	2,517	0.12%
2021/04/21	1	69.50	3	69.64	69.30	-2	2,482	-0.08%
2021/04/20	2	69.80	3	69.90	69.60	-1	2,479	-0.04%
2021/04/19	8	69.84	0	0.00	69.50	8	2,484	0.32%
2021/04/16	1	69.50	2	69.50	69.40	-1	2,488	-0.04%
2021/04/15	0	0.00	1	69.20	69.40	-1	2,491	-0.04%
2021/04/14	2	68.70	3	68.87	68.70	-1	2,503	-0.04%
2021/04/13	3	69.97	5	69.80	69.30	-2	2,498	-0.08%
2021/04/12	2	70.20	5	70.34	70.50	-3	2,447	-0.12%
2021/04/09	1	68.80	20	69.03	68.50	-19	2,364	-0.80%
2021/04/08	1	68.30	1	67.70	68.00	0	2,345	0.00%
2021/04/07	0	0.00	35	67.59	67.80	-35	2,339	-1.50%
2021/04/06	6	67.58	0	0.00	67.20	6	2,337	0.26%
2021/04/01	17	67.84	2	68.00	68.10	15	2,337	0.64%
2021/03/31	7	68.91	4	68.68	68.40	3	2,354	0.13%
2021/03/30	35	70.72	17	71.57	69.60	18	2,324	0.77%
2021/03/29	5	68.50	11	69.17	68.80	-6	2,177	-0.28%
2021/03/26	12	68.29	7	68.29	68.30	5	2,220	0.23%
2021/03/25	2	69.05	4	68.70	68.10	-2	2,349	-0.09%
2021/03/24	31	69.45	3	69.23	69.20	28	2,399	1.17%
2021/03/23	7	68.43	26	68.95	68.00	-19	2,398	-0.79%
2021/03/22	16	68.49	0	0.00	68.00	16	2,477	0.65%
2021/03/19	5	68.90	2	69.05	68.90	3	2,505	0.12%
2021/03/18	20	68.94	16	69.54	68.80	4	2,661	0.15%
2021/03/17	1	68.10	1	68.70	68.00	0	2,662	0.00%
2021/03/16	5	67.90	5	68.80	67.90	0	2,643	0.00%
2021/03/15	11	67.75	5	68.00	67.60	6	2,651	0.23%
2021/03/12	8	67.94	0	0.00	67.80	8	2,683	0.30%
2021/03/11	15	68.40	0	0.00	68.30	15	2,683	0.56%
2021/03/10	6	68.87	3	69.07	68.70	3	2,677	0.11%
2021/03/09	10	66.85	12	67.37	68.20	-2	2,652	-0.08%
2021/03/08	11	68.88	1	68.20	68.00	10	2,651	0.38%
2021/03/05	11	68.12	4.2	68.87	69.60	6.8	2,625	0.26%
2021/03/04	10	66.81	16	67.38	67.40	-6	2,552	-0.24%
2021/03/03	11	66.83	13	67.10	66.60	-2	2,542	-0.08%
2021/03/02	8	66.85	14	67.77	66.20	-6	2,520	-0.24%
2021/02/26	2	65.70	2	67.30	67.30	0	2,531	0.00%
2021/02/25	25	66.60	21	66.82	66.40	4	2,645	0.15%
2021/02/24	2	66.40	2	66.40	66.00	0	2,635	0.00%
2021/02/23	11	66.26	0	0.00	65.70	11	2,627	0.42%
2021/02/22	1	67.60	15	67.63	67.80	-14	2,606	-0.54%
2021/02/19	5	64.16	7	65.27	65.50	-2	2,577	-0.08%
2021/02/18	3	63.73	4	63.50	64.10	-1	2,572	-0.04%
2021/02/05	1	62.00	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0	0.00	1	62.60	62.50	-1	2,734	-0.04%
2021/02/03	1	61.70	5.1	61.58	61.90	-4.1	2,748	-0.15%
2021/02/02	2	60.70	1	60.80	60.50	1	2,776	0.04%
2021/02/01	1	60.30	1	60.50	60.30	0	2,792	0.00%
2021/01/29	1	61.60	1	62.20	60.10	0	2,800	0.00%
2021/01/28	1	61.90	0	0.00	61.50	1	2,836	0.04%
2021/01/27	1	61.40	10	61.52	61.70	-9	2,837	-0.32%
2021/01/26	1	62.20	1	62.80	61.80	0	2,843	0.00%
2021/01/25	21	62.74	27	61.45	63.20	-6	2,854	-0.21%
2021/01/22	5	59.70	5	59.50	59.50	0	2,833	0.00%
2021/01/21	6	61.92	2	61.30	60.40	4	2,807	0.14%
2021/01/20	1	62.20	11	63.62	61.90	-10	2,806	-0.36%
2021/01/19	5	65.00	3.1	65.20	64.70	1.9	2,780	0.07%
2021/01/18	1	65.00	2	64.70	65.10	-1	2,788	-0.04%
2021/01/15	7	64.91	5	64.90	64.50	2	2,791	0.07%
2021/01/14	1	65.70	0	0.00	65.70	1	2,763	0.04%
2021/01/13	5	65.90	1	65.90	65.60	4	2,757	0.15%
2021/01/12	5	67.54	5	67.00	66.50	0	2,734	0.00%
2021/01/11	13	68.02	0	0.00	67.70	13	2,712	0.48%
2021/01/08	15	69.36	0	0.00	69.30	15	2,700	0.56%
2021/01/07	1	70.10	5	70.24	70.00	-4	2,697	-0.15%
2021/01/06	3	69.17	4	69.63	69.20	-1	2,705	-0.04%
2021/01/05	0.2	68.80	0	0.00	68.60	0.2	2,685	0.01%
2021/01/04	6	69.67	1	69.70	69.00	5	2,693	0.19%
2020/12/31	13	69.28	1	69.30	69.30	12	2,673	0.45%
2020/12/30	3	69.00	0	0.00	68.80	3	2,662	0.11%
2020/12/29	4	68.85	0	0.00	68.50	4	2,675	0.15%
2020/12/28	0	0.00	1	69.70	68.80	-1	2,706	-0.04%
2020/12/25	5	69.72	3	70.33	69.10	2	2,697	0.07%
2020/12/24	3	69.77	2.4	70.21	69.70	0.6	2,662	0.02%
2020/12/23	5	69.78	4	70.48	69.20	1	2,695	0.04%
2020/12/22	6	70.75	3	72.20	69.10	3	2,812	0.11%
2020/12/21	5	73.66	10	73.39	73.60	-5	2,816	-0.18%
2020/12/18	0	0.00	5.2	71.46	72.20	-5.2	2,733	-0.19%
2020/12/17	2	70.20	6	70.73	70.40	-4	2,781	-0.14%
2020/12/16	5	70.32	3	69.93	70.30	2	2,804	0.07%
2020/12/15	6	69.07	1	69.20	68.60	5	2,823	0.18%
2020/12/14	5	69.50	15.6	69.04	69.70	-10.6	2,821	-0.37%
2020/12/09	1	66.00	2	66.40	65.70	-1	2,850	-0.04%
2020/12/08	2	67.40	8	66.79	66.80	-6	3,115	-0.19%
2020/12/07	0	0.00	8.2	65.07	65.00	-8.2	3,206	-0.25%
2020/12/04	0	0.00	1	66.10	65.50	-1	3,541	-0.03%
2020/12/02	4	66.45	14	66.87	66.40	-10	4,002	-0.25%
2020/12/01	10	67.35	4	67.45	67.50	6	4,057	0.15%
2020/11/30	2	66.85	1	67.30	66.60	1	4,107	0.02%
2020/11/27	1	65.80	0	0.00	65.60	1	4,143	0.02%
2020/11/25	0	0.00	5	65.40	65.20	-5	4,430	-0.11%
2020/11/24	21	65.63	27	65.58	65.90	-6	4,646	-0.13%
2020/11/23	2	68.30	3.3	68.45	68.30	-1.3	5,065	-0.03%
2020/11/20	0	0.00	2	68.60	68.20	-2	5,194	-0.04%
2020/11/19	4	68.25	13	68.41	68.60	-9	5,278	-0.17%
2020/11/18	17	68.38	4	68.20	68.00	13	5,427	0.24%
2020/11/17	1	68.70	10	68.80	68.60	-9	5,460	-0.16%
2020/11/16	24	69.56	13	70.15	69.40	11	5,590	0.20%
2020/11/13	25	69.19	27	69.75	69.40	-2	5,688	-0.04%
2020/11/12	7	66.36	1	66.60	66.50	6	5,652	0.11%
2020/11/11	6	66.65	5	66.86	67.00	1	5,685	0.02%
2020/11/10	2	66.00	16	66.82	66.20	-14	5,770	-0.24%
2020/11/09	13	66.14	1	66.80	66.00	12	5,801	0.21%
2020/11/06	4	66.60	4	66.93	66.80	0	5,841	0.00%
2020/11/05	8	66.09	27	66.26	66.70	-19	5,945	-0.32%
2020/11/04	10	64.40	0	0.00	64.60	10	5,980	0.17%
2020/11/03	10	64.60	0	0.00	64.60	10	6,023	0.17%
2020/11/02	0	0.00	0.3	63.70	64.00	-0.3	6,111	0.00%
2020/10/30	0	63.60	0	0.00	63.00	0	6,242	0.00%
2020/10/29	1.1	63.49	0	0.00	64.00	1.1	6,320	0.02%
2020/10/28	0	0.00	1	64.00	64.00	-1	6,466	-0.02%
2020/10/27	1	66.00	0	66.00	65.20	1	6,532	0.01%
2020/10/26	1	66.20	2	65.70	65.70	-1	6,598	-0.02%
2020/10/22	0	0.00	11	66.76	66.40	-11	7,089	-0.16%
2020/10/21	11	67.28	0	0.00	67.20	11	7,348	0.15%
2020/10/20	2	67.40	1	67.90	67.30	1	7,552	0.01%
2020/10/19	1	67.70	16.1	67.87	67.50	-15.1	7,781	-0.19%
2020/10/16	22	68.00	2	67.60	66.80	20	8,161	0.25%
2020/10/15	2	69.55	3	68.77	68.20	-1	8,492	-0.01%
2020/10/14	7	69.06	6	69.30	69.50	1	9,027	0.01%
2020/10/13	2	68.05	1	67.60	67.60	1	9,587	0.01%
2020/10/12	3	67.77	2	67.20	66.70	1	10,028	0.01%
2020/10/08	1	68.90	1	68.70	68.60	0	10,561	0.00%
2020/10/07	0	0.00	1	68.70	68.80	-1	11,234	-0.01%
2020/10/05	3	68.87	3	69.17	69.50	0	13,363	0.00%
2020/09/30	1	67.60	1	66.50	68.20	0	13,773	0.00%
2020/09/29	4	67.40	0	0.00	66.90	4	14,061	0.03%
2020/09/28	0	0.00	3	67.47	67.80	-3	14,310	-0.02%
2020/09/25	7	66.57	71.3	66.87	65.40	-64.3	14,487	-0.44%
2020/09/24	8	69.34	5	69.28	68.70	3	14,653	0.02%
2020/09/23	1	71.20	10	71.10	71.10	-9	15,065	-0.06%
2020/09/22	12	72.85	4	73.05	71.10	8	15,679	0.05%
2020/09/21	10	73.61	7	73.80	73.40	3	15,669	0.02%
2020/09/18	8	73.16	2	73.30	73.30	6	15,890	0.04%
2020/09/17	4	74.30	3	74.77	74.00	1	16,052	0.01%
2020/09/16	8	74.88	0.4	74.40	73.90	7.6	16,156	0.05%
2020/09/15	5	75.76	2	75.65	75.40	3	16,259	0.02%
2020/09/14	7	74.29	12	74.88	74.90	-5	16,342	-0.03%
2020/09/11	14	75.76	13	75.17	74.90	1	16,494	0.01%
2020/09/10	31	79.69	16.1	78.90	78.70	14.9	16,355	0.09%
2020/09/09	26	80.34	39	80.61	79.60	-13	16,316	-0.08%
2020/09/08	7	81.37	21	81.40	83.50	-14	16,168	-0.09%
2020/09/07	3	78.17	4	78.25	78.00	-1	15,895	-0.01%
2020/09/04	5	77.74	4	78.43	77.70	1	15,958	0.01%
2020/09/03	11	78.97	5	79.16	78.40	6	16,095	0.04%
2020/09/02	11	79.53	8	79.24	78.90	3	16,323	0.02%
2020/09/01	10	80.76	16	81.96	80.10	-6	16,713	-0.04%
2020/08/31	11	80.95	4	81.28	80.30	7	16,969	0.04%
2020/08/28	38	82.02	9	82.20	80.90	29	17,536	0.17%
2020/08/27	13	79.12	58	79.63	82.90	-45	17,363	-0.26%
2020/08/26	30.8	76.16	21	75.97	76.60	9.8	17,055	0.06%
2020/08/25	10	74.95	25	74.74	74.90	-15	16,943	-0.09%
2020/08/24	16	75.33	8	75.11	74.60	8	16,877	0.05%
2020/08/21	26	72.63	6	73.17	73.00	20	16,766	0.12%
2020/08/20	6	72.62	14	72.50	72.50	-8	16,894	-0.05%
2020/08/19	17	74.48	24	74.20	74.00	-7	16,832	-0.04%
2020/08/18	6	73.88	12	74.00	73.90	-6	16,815	-0.04%
2020/08/17	4	71.33	14	72.18	71.90	-10	16,849	-0.06%
2020/08/14	19	71.49	9	72.06	71.60	10	17,034	0.06%
2020/08/13	11	70.98	3	70.63	69.70	8	17,018	0.05%
2020/08/12	4	71.08	4.1	71.62	71.20	-0.1	16,978	0.00%
2020/08/11	15	72.62	11	71.79	71.30	4	16,935	0.02%
2020/08/10	2	73.90	8	74.13	73.70	-6	16,836	-0.04%
2020/08/07	5	73.20	2	73.55	73.10	3	16,780	0.02%
2020/08/06	9	73.96	16	73.83	73.60	-7	16,737	-0.04%
2020/08/05	6	77.82	8	77.74	77.60	-2	16,642	-0.01%
2020/08/04	25	76.65	26	76.95	76.20	-1	16,504	-0.01%
2020/08/03	4	77.10	20	77.25	77.20	-16	16,429	-0.10%
2020/07/31	35	75.02	19	75.02	74.60	16	16,285	0.10%
2020/07/30	15	74.80	30	74.53	74.40	-15	16,278	-0.09%
2020/07/29	51	74.18	20	74.27	73.50	31	16,244	0.19%
2020/07/28	20	72.21	24	73.46	73.10	-4	16,024	-0.02%
2020/07/27	18	73.22	17	72.44	72.50	1	15,749	0.01%
2020/07/24	10	77.00	14	76.59	75.70	-4	15,487	-0.03%
2020/07/23	28	80.77	62	80.30	79.30	-34	15,306	-0.22%
2020/07/22	24	82.84	79	82.60	81.60	-55	15,082	-0.36%
2020/07/21	40	80.44	31	81.33	80.40	9	14,698	0.06%
2020/07/20	34	77.04	49	77.21	79.80	-15	14,369	-0.10%
2020/07/17	46	81.10	56	82.69	78.20	-10	13,837	-0.07%
2020/07/16	46	88.55	61	89.04	86.80	-15	13,266	-0.11%
2020/07/15	72	87.95	24	88.70	86.60	48	12,856	0.37%
2020/07/14	65.6	87.30	52	88.47	87.60	13.6	12,313	0.11%
2020/07/13	109	93.50	52	95.42	90.40	57	11,629	0.49%	大買/
2020/07/10	109	91.97	93	92.23	92.10	16	10,778	0.15%	大買/
2020/07/09	42	81.78	19	83.60	86.40	23	9,478	0.24%
2020/07/08	15	78.44	24.1	78.74	78.60	-9.1	9,022	-0.10%
2020/07/07	39	76.94	22	77.09	75.60	17	8,707	0.20%
2020/07/06	46	80.11	17	80.09	79.50	29	8,444	0.34%
2020/07/03	14	79.72	17	79.72	79.30	-3	8,218	-0.04%
2020/07/02	25	79.81	48	80.36	79.20	-23	7,905	-0.29%
2020/07/01	18	78.37	49	79.40	80.90	-31	7,421	-0.42%
2020/06/30	1	74.10	2	74.35	75.00	-1	6,760	-0.01%
2020/06/29	12	75.84	27	76.56	74.10	-15	6,690	-0.22%
2020/06/24	38	74.80	23	76.45	73.60	15	6,415	0.23%
2020/06/23	3	77.60	31	77.33	77.50	-28	6,160	-0.45%
2020/06/22	25	74.84	13	74.09	77.00	12	6,017	0.20%
2020/06/19	8	78.65	3	79.07	78.00	5	5,827	0.09%
2020/06/18	40	81.66	11	79.53	80.90	29	5,686	0.51%
2020/06/17	22	78.60	7	79.27	77.80	15	5,480	0.27%
2020/06/16	6	77.45	1	77.60	77.10	5	5,344	0.09%
2020/06/15	6	78.18	16	79.76	78.50	-10	5,279	-0.19%
2020/06/12	13	70.91	6	72.73	75.00	7	5,111	0.14%
2020/06/11	27	75.35	25.8	74.39	73.60	1.2	5,070	0.02%
2020/06/10	23	80.17	31	78.85	80.10	-8	4,906	-0.16%
2020/06/09	41	75.31	21.1	76.68	76.60	19.9	4,727	0.42%
2020/06/08	41	80.99	48	80.08	78.00	-7	4,441	-0.16%
2020/06/05	81	76.87	35.5	77.27	78.00	45.5	3,973	1.14%
2020/06/04	67	76.20	43	76.18	76.40	24	3,565	0.67%
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	7	62.31	52	61.77	63.20	-45	2,848	-1.58%
2020/06/01	5	57.60	3	58.67	57.50	2	2,612	0.08%
2020/05/29	39	57.20	4	57.65	57.80	35	2,580	1.36%
2020/05/28	5	56.92	39	56.84	56.40	-34	2,555	-1.33%
2020/05/27	40	59.96	9	59.34	58.00	31	2,500	1.24%
2020/05/26	9	58.43	2	58.65	57.80	7	2,303	0.30%
2020/05/25	20	57.41	5	57.12	57.30	15	2,206	0.68%
2020/05/22	10	56.39	5	57.00	56.40	5	2,100	0.24%
2020/05/21	5	55.96	19	55.59	57.80	-14	1,941	-0.72%
2020/05/20	3	52.80	10	53.23	52.60	-7	1,730	-0.40%
2020/05/19	6	50.82	2	51.85	51.30	4	1,706	0.23%
2020/05/18	2	50.50	1	50.60	50.70	1	1,686	0.06%
2020/05/15	1	48.30	3	49.33	49.65	-2	1,666	-0.12%
2020/05/14	2	49.85	2	51.15	49.50	0	1,645	0.00%
2020/05/13	0	0.00	1	50.00	50.00	-1	1,620	-0.06%
2020/05/11	2	49.40	1	48.80	49.10	1	1,611	0.06%
2020/05/08	0	0.00	4	49.85	49.90	-4	1,598	-0.25%
2020/05/06	5	51.12	6	51.42	50.00	-1	1,580	-0.06%
2020/05/05	11	49.97	1	48.80	50.90	10	1,499	0.67%
2020/05/04	1	47.20	0	0.00	47.85	1	1,462	0.07%
2020/04/30	3	48.07	0	0.00	48.20	3	1,459	0.21%
2020/04/29	2	48.15	1	48.20	48.30	1	1,467	0.07%
2020/04/28	9	47.94	2	48.35	47.90	7	1,473	0.48%
2020/04/27	4	46.23	2	46.05	46.40	2	1,461	0.14%
2020/04/24	1	45.75	4	45.55	45.65	-3	1,449	-0.21%
2020/04/23	5	45.35	3	45.15	45.20	2	1,450	0.14%
2020/04/22	1	44.00	10	44.10	44.25	-9	1,426	-0.63%
2020/04/21	3	43.97	0	0.00	42.95	3	1,400	0.21%
2020/04/20	2	45.85	2	46.23	46.20	0	1,367	0.00%
2020/04/17	1	42.05	1	42.95	42.05	0	1,305	0.00%
2020/04/16	2	42.50	0	0.00	42.55	2	1,293	0.15%
2020/04/14	0	0.00	2	42.23	42.10	-2	1,284	-0.16%
2020/04/13	4	41.70	0	0.00	41.70	4	1,279	0.31%
2020/04/10	5	41.03	5	41.13	41.05	0	1,293	0.00%
2020/04/09	0	0.00	1	41.00	40.70	-1	1,289	-0.08%
2020/04/08	5	40.56	3	40.32	40.70	2	1,280	0.16%
2020/04/07	1	40.15	0	0.00	40.00	1	1,274	0.08%
2020/04/06	1	40.10	0	0.00	40.00	1	1,261	0.08%
2020/03/31	4	40.50	5	39.68	39.75	-1	1,234	-0.08%
2020/03/30	2	38.00	2	38.33	38.70	0	1,191	0.00%
2020/03/27	1	38.40	0	0.00	37.70	1	1,182	0.08%
2020/03/26	1	36.80	1	37.35	37.80	0	1,161	0.00%
2020/03/24	2	36.80	2	36.75	36.55	0	1,133	0.00%
2020/03/23	1	34.30	1	35.20	35.30	0	1,120	0.00%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	1	32.10	2	32.00	32.00	-1	1,078	-0.09%
2020/03/17	1	37.35	1	37.35	37.35	0	1,018	0.00%
2020/03/16	2	44.25	0	0.00	41.45	2	956	0.21%
2020/03/13	1	43.55	4	43.06	43.60	-3	935	-0.32%
2020/03/12	1	47.50	3	48.47	47.80	-2	894	-0.22%
2020/03/11	1	51.40	1	51.90	50.50	0	872	0.00%
2020/03/10	0	0.00	2	50.40	51.60	-2	869	-0.23%
2020/03/09	1	53.70	2	54.25	51.90	-1	862	-0.12%
2020/03/06	3	54.23	4	54.35	54.40	-1	843	-0.12%
2020/03/05	0	0.00	1	53.20	53.20	-1	783	-0.13%
2020/03/04	2	51.25	1	52.00	51.20	1	777	0.13%
2020/03/03	2	51.55	1	52.20	51.60	1	788	0.13%
2020/03/02	2	50.90	2	51.55	51.10	0	788	0.00%
2020/02/27	0	0.00	2	52.80	51.80	-2	796	-0.25%
2020/02/26	2	53.25	2	54.10	53.10	0	808	0.00%
2020/02/25	4	53.00	0	0.00	53.30	4	826	0.48%
2020/02/24	1	53.10	1	53.40	53.10	0	822	0.00%
2020/02/21	3	54.13	0	0.00	54.20	3	816	0.37%
2020/02/20	4	54.88	8	54.44	55.30	-4	796	-0.50%
2020/02/19	1	51.20	1	51.70	51.50	0	739	0.00%
2020/02/13	1	51.10	0	0.00	51.00	1	774	0.13%
2020/02/12	2	50.80	0	0.00	50.70	2	811	0.25%
2020/02/06	1	52.90	2	53.00	53.00	-1	1,015	-0.10%
2020/02/05	4	51.33	4	52.13	52.90	0	1,047	0.00%
2020/02/03	3	49.37	2	49.43	50.20	1	1,344	0.07%
2020/01/31	1	52.40	1	54.50	52.50	0	1,432	0.00%
2020/01/30	2	55.40	1	57.90	54.00	1	1,434	0.07%
2020/01/20	2	56.30	0	0.00	56.30	2	1,407	0.14%
2020/01/17	3	56.70	0	0.00	56.70	3	1,400	0.21%
2020/01/13	1	58.20	0	0.00	58.20	1	1,378	0.07%
2020/01/09	2	58.80	0	0.00	58.80	2	1,373	0.15%
2020/01/07	0.1	60.30	0	0.00	60.30	0.1	1,364	0.01%
2020/01/06	2	61.80	3	60.70	61.00	-1	1,362	-0.07%
2019/12/23	0	0.00	1	59.90	60.10	-1	1,361	-0.07%
2019/12/20	1	59.30	1	59.30	59.30	0	1,363	0.00%
2019/12/18	0	0.00	1	59.30	59.00	-1	1,380	-0.07%
2019/12/12	1	59.80	2	60.10	59.50	-1	1,406	-0.07%
2019/12/11	1	60.20	1.5	60.17	60.10	-0.5	1,402	-0.04%
2019/12/10	0	0.00	10	60.10	60.10	-10	1,404	-0.71%
2019/12/09	10	60.60	2	60.40	60.30	8	1,408	0.57%
2019/12/05	0	0.00	39	60.48	60.50	-39	1,411	-2.76%
2019/12/04	1	60.40	1	60.30	60.60	0	1,412	0.00%
2019/12/03	1	61.20	1	60.90	60.60	0	1,412	0.00%
2019/12/02	1	61.50	0	0.00	60.80	1	1,414	0.07%
2019/11/29	1	61.30	0	0.00	61.30	1	1,416	0.07%
2019/11/28	2	61.90	0	0.00	61.90	2	1,426	0.14%
2019/11/27	0	0.00	1	61.20	61.10	-1	1,420	-0.07%
2019/11/26	0	0.00	1	61.40	61.10	-1	1,418	-0.07%
2019/11/22	7	61.46	5	62.04	62.00	2	1,410	0.14%
2019/11/21	1	60.60	1	60.90	60.50	0	1,401	0.00%
2019/11/20	3	60.23	0	0.00	60.10	3	1,406	0.21%
2019/11/19	0	0.00	1	60.80	60.60	-1	1,412	-0.07%
2019/11/18	1	60.20	0	0.00	60.20	1	1,417	0.07%
2019/11/14	0	0.00	2	61.70	61.00	-2	1,448	-0.14%
2019/11/12	1	64.10	0	0.00	63.40	1	1,575	0.06%
2019/11/11	2	63.80	1	64.10	63.30	1	1,589	0.06%
2019/11/08	1	67.50	1	67.40	67.10	0	1,559	0.00%
2019/11/07	6	68.40	10	69.19	68.10	-4	1,528	-0.26%
2019/11/06	41	67.45	4	67.53	67.40	37	1,393	2.65%
2019/11/05	3	66.90	41	67.11	66.80	-38	1,387	-2.74%
2019/11/04	1	68.00	2	68.45	67.80	-1	1,380	-0.07%
2019/11/01	42.3	67.32	40	68.28	67.70	2.3	1,353	0.17%
2019/10/31	25	67.40	5	67.24	66.70	20	1,298	1.54%
2019/10/30	0	0.00	9	64.48	66.10	-9	1,064	-0.85%
2019/10/29	21	59.85	1	60.10	60.10	20	955	2.09%
2019/10/24	0	0.00	13	58.88	58.70	-13	1,028	-1.26%
2019/10/23	0	0.00	29	58.96	58.80	-29	1,040	-2.79%
2019/10/22	2	59.45	0	0.00	59.30	2	1,052	0.19%
2019/10/18	33	59.12	6	59.00	59.00	27	1,067	2.53%
2019/10/16	0	0.00	22	58.06	57.90	-22	1,105	-1.99%
2019/10/15	1	58.20	0	0.00	58.10	1	1,151	0.09%
2019/10/14	0	0.00	0.4	58.30	58.20	-0.4	1,156	-0.03%
2019/10/09	0	0.00	2	58.60	58.50	-2	1,157	-0.17%
2019/10/08	1	58.80	2	59.00	58.80	-1	1,168	-0.09%
2019/10/07	1	58.50	0	0.00	58.70	1	1,177	0.08%
2019/10/02	2	59.05	0	0.00	59.00	2	1,215	0.16%
2019/10/01	3	59.77	0	0.00	59.30	3	1,241	0.24%
2019/09/27	6.3	59.02	1	59.20	59.60	5.3	1,297	0.40%
2019/09/26	1	59.50	0	0.00	59.70	1	1,316	0.08%
2019/09/25	0	0.00	1.7	60.76	60.70	-1.7	1,358	-0.13%
2019/09/24	22	60.93	0	0.00	61.50	22	1,366	1.61%
2019/09/23	1	59.60	1	60.00	60.00	0	1,366	0.00%
2019/09/20	1	58.60	1	59.70	59.70	0	1,367	0.00%
2019/09/18	2	58.95	1	59.70	58.80	1	1,372	0.07%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/09/16	0	0.00	2	60.10	60.10	-2	1,370	-0.15%
2019/09/12	0	0.00	1	60.60	60.40	-1	1,379	-0.08%
2019/09/11	1	60.40	10	60.76	60.40	-9	1,389	-0.65%
2019/09/10	0	0.00	1	61.40	61.10	-1	1,398	-0.07%
2019/09/05	3	61.27	0	0.00	61.30	3	1,429	0.21%
2019/09/04	2	61.30	0	0.00	61.20	2	1,460	0.14%
2019/09/03	0	0.00	3	61.60	61.40	-3	1,459	-0.21%
2019/09/02	2	62.00	0	0.00	61.90	2	1,460	0.14%
2019/08/30	1	60.90	0	0.00	61.10	1	1,457	0.07%
2019/08/29	0	61.30	0	0.00	60.60	0	1,461	0.00%
2019/08/28	2	60.10	3	60.10	60.20	-1	1,461	-0.07%
2019/08/27	1	60.20	0	0.00	60.20	1	1,456	0.07%
2019/08/26	5	60.84	1	60.80	60.30	4	1,443	0.28%
2019/08/23	1	63.10	0	0.00	62.30	1	1,431	0.07%
2019/08/21	0.4	63.00	0	0.00	62.30	0.4	1,419	0.03%
2019/08/20	0	0.00	1	62.30	62.10	-1	1,416	-0.07%
2019/08/19	5	61.84	3	62.37	61.70	2	1,405	0.14%
2019/08/16	7	61.74	2	62.50	62.20	5	1,382	0.36%
2019/08/15	1	77.30	0	0.00	77.30	1	1,278	0.08%
2019/08/13	11	76.73	3	76.87	76.90	8	1,242	0.64%
2019/08/07	1	77.80	0	0.00	77.50	1	1,277	0.08%
2019/08/06	0	0.00	20	74.24	75.80	-20	1,275	-1.57%
2019/08/02	1	78.80	0	0.00	77.90	1	1,280	0.08%
2019/08/01	3	79.60	0	0.00	79.20	3	1,273	0.24%
2019/07/31	1	79.60	1	79.70	79.90	0	1,270	0.00%
2019/07/30	9	79.32	2	80.20	78.90	7	1,275	0.55%
2019/07/29	1	82.00	0	0.00	82.10	1	1,229	0.08%
2019/07/25	1	82.50	1	82.50	82.70	0	1,235	0.00%
2019/07/24	0	0.00	20	82.60	82.70	-20	1,267	-1.58%
2019/07/22	5	82.80	0	82.00	82.30	5	1,277	0.39%
2019/07/19	0	0.00	6	81.97	82.30	-6	1,275	-0.47%
2019/07/18	0	0.00	2	83.70	81.90	-2	1,277	-0.16%
2019/07/17	0	0.00	1	82.20	82.60	-1	1,261	-0.08%
2019/07/16	0	0.00	1	81.30	80.60	-1	1,249	-0.08%
2019/07/15	0	0.00	1	80.60	80.50	-1	1,272	-0.08%
2019/07/12	8	80.64	0	0.00	80.30	8	1,295	0.62%
2019/07/11	0	0.00	2	81.00	80.90	-2	1,307	-0.15%
2019/07/10	5	82.22	1	82.70	81.60	4	1,327	0.30%
2019/07/09	13	81.98	0	0.00	82.00	13	1,335	0.97%
2019/07/05	1	82.60	0	0.00	82.80	1	1,407	0.07%
2019/07/04	2	81.80	0	0.00	82.40	2	1,426	0.14%
2019/07/03	0	0.00	1	79.90	80.20	-1	1,391	-0.07%
2019/07/02	0	0.00	4	79.20	80.00	-4	1,416	-0.28%
2019/07/01	0	0.00	1	77.80	78.10	-1	1,433	-0.07%
2019/06/25	0	0.00	0	76.30	75.70	0	1,546	0.00%
2019/06/19	3	76.27	1	76.30	76.00	2	1,989	0.10%
2019/06/18	2	76.95	0	0.00	76.70	2	2,029	0.10%
2019/06/17	0	0.00	1	78.40	77.80	-1	2,131	-0.05%
2019/06/14	0	0.00	1	78.20	77.30	-1	2,231	-0.04%
2019/06/13	1	77.40	0	0.00	77.40	1	2,249	0.04%
2019/06/12	2	76.55	1	77.20	77.30	1	2,334	0.04%
2019/05/30	0	0.00	1	75.10	75.00	-1	3,191	-0.03%
2019/05/27	0	0.00	1	75.00	74.40	-1	3,329	-0.03%
2019/05/17	1	76.70	0	0.00	74.10	1	3,478	0.03%
2019/05/15	0	0.00	0.2	77.30	77.20	-0.2	3,513	-0.01%
2019/05/13	2	75.50	2	77.00	74.40	0	3,545	0.00%
2019/05/06	0	0.00	20	79.15	78.80	-20	3,668	-0.55%
2019/05/03	0	0.00	1	80.00	80.50	-1	3,728	-0.03%
2019/04/30	2	77.45	0	0.00	78.50	2	3,870	0.05%
2019/04/26	1	79.60	3	79.50	80.10	-2	3,907	-0.05%
2019/04/22	0	0.00	3	79.70	80.70	-3	3,948	-0.08%
2019/04/18	1	80.40	0	0.00	79.20	1	4,004	0.02%
2019/04/17	0	0.00	1	80.50	80.20	-1	4,029	-0.02%
2019/04/16	1	80.50	0	0.00	80.50	1	4,082	0.02%
2019/04/12	4	80.80	12	82.20	82.00	-8	4,231	-0.19%
2019/04/11	4	81.70	1	80.90	80.50	3	4,288	0.07%
2019/04/10	6	83.98	0	0.00	82.70	6	4,239	0.14%
2019/04/09	19	84.51	0	0.00	83.70	19	4,220	0.45%
2019/04/08	3	84.37	0	0.00	84.20	3	4,205	0.07%
2019/04/03	2	85.90	1	85.60	85.40	1	4,162	0.02%
2019/04/02	0.3	83.50	1	83.70	83.40	-0.7	4,100	-0.02%
2019/04/01	1	84.00	0	0.00	83.70	1	4,091	0.02%
2019/03/29	1	83.40	0	0.00	83.20	1	4,068	0.02%
2019/03/28	1	85.80	1	85.60	83.60	0	4,060	0.00%
2019/03/27	1	85.70	1	86.00	85.00	0	4,029	0.00%
2019/03/26	6	85.88	0	0.00	84.40	6	3,986	0.15%
2019/03/25	9	88.46	0	0.00	88.20	9	3,822	0.24%
2019/03/22	1	90.40	3	90.30	90.60	-2	3,756	-0.05%
2019/03/21	2	88.30	7	88.24	87.40	-5	3,612	-0.14%
2019/03/20	5	86.80	1	87.80	87.60	4	3,573	0.11%
2019/03/19	4	90.50	4	90.75	86.50	0	3,484	0.00%
2019/03/18	0	0.00	1	92.00	91.80	-1	3,465	-0.03%
2019/03/15	3	93.57	4	94.08	93.00	-1	3,458	-0.03%
2019/03/14	5	92.40	9	93.03	93.60	-4	3,398	-0.12%
2019/03/13	3	87.70	4	88.75	89.70	-1	3,285	-0.03%
2019/03/12	3	87.10	0	0.00	86.80	3	3,232	0.09%
2019/03/11	4	87.60	2	87.30	87.60	2	3,250	0.06%
2019/03/08	5	88.36	3	88.53	89.00	2	3,233	0.06%
2019/03/07	1	87.90	3	88.90	87.10	-2	3,171	-0.06%
2019/03/06	13	86.26	2	86.70	86.30	11	3,003	0.37%
2019/03/05	4	84.60	2	85.20	85.20	2	2,979	0.07%
2019/03/04	2	80.90	2	81.75	83.50	0	2,870	0.00%
2019/02/21	0	0.00	0.1	81.70	82.00	-0.1	2,903	0.00%
2019/02/20	0	0.00	1	80.40	80.80	-1	2,931	-0.03%
2019/02/15	1	80.20	1	81.20	80.10	0	3,209	0.00%
2019/02/13	2	82.95	1	82.30	82.70	1	3,170	0.03%
2019/02/12	2	81.75	0	0.00	81.50	2	3,178	0.06%
2019/02/11	1	83.10	5	82.00	82.00	-4	3,173	-0.13%
2019/01/30	1	81.20	1	81.50	81.00	0	3,143	0.00%
2019/01/29	1	81.50	0	0.00	81.50	1	3,155	0.03%
2019/01/23	1	79.50	3.3	79.32	79.50	-2.3	3,185	-0.07%
2019/01/22	5	79.38	6	79.02	77.10	-1	3,142	-0.03%
2019/01/15	0	0.00	2	75.00	75.00	-2	3,095	-0.06%
2019/01/14	1	75.50	1	75.30	75.30	0	3,106	0.00%
2019/01/11	2	75.30	2	75.05	74.70	0	3,110	0.00%
2019/01/10	0	0.00	1	77.80	76.10	-1	3,105	-0.03%
2019/01/09	2	76.65	2	76.65	75.00	0	3,092	0.00%
2019/01/08	5	75.90	5	76.42	76.00	0	3,124	0.00%
2019/01/07	4	75.55	5	75.78	76.50	-1	3,082	-0.03%
2019/01/04	4	72.33	4	73.08	73.20	0	3,039	0.00%
2019/01/03	8	71.58	11	71.85	71.60	-3	3,045	-0.10%
2018/12/25	2	66.95	0	0.00	67.00	2	3,093	0.06%
2018/12/24	0	0.00	3	67.80	67.90	-3	3,105	-0.10%
2018/12/22	0	0.00	2	68.90	68.70	-2	3,110	-0.06%
2018/12/21	1	67.80	0	0.00	69.70	1	3,133	0.03%
2018/12/19	2	69.45	0	0.00	68.80	2	3,108	0.06%
2018/12/18	1	70.80	0	0.00	69.70	1	3,102	0.03%
2018/12/17	0	0.00	1	72.20	71.50	-1	3,107	-0.03%
2018/12/13	1	71.40	0	0.00	71.80	1	3,152	0.03%
2018/12/12	0	0.00	1	72.20	72.30	-1	3,172	-0.03%
2018/12/11	2	68.50	8	69.94	71.70	-6	3,180	-0.19%
2018/12/10	0	0.00	4	71.30	70.80	-4	3,139	-0.13%
2018/12/07	5	72.10	1	73.40	73.40	4	3,171	0.13%
2018/12/06	0	0.00	3	71.20	71.00	-3	3,193	-0.09%
2018/12/05	1	74.40	3	74.50	74.40	-2	3,229	-0.06%
2018/12/04	2	76.15	3	76.90	76.00	-1	3,286	-0.03%
2018/12/03	1	74.80	0	0.00	75.20	1	3,275	0.03%
2018/11/30	2	74.25	3	74.90	74.70	-1	3,301	-0.03%
2018/11/29	3	75.30	1	74.80	73.60	2	3,283	0.06%
2018/11/28	1	75.10	6	75.00	74.70	-5	3,275	-0.15%
2018/11/27	0	0.00	2	72.35	72.50	-2	3,243	-0.06%
2018/11/26	3	72.10	1	71.80	72.00	2	3,380	0.06%
2018/11/23	5	70.68	1	70.50	70.80	4	3,377	0.12%
2018/11/22	2	71.50	0	0.00	70.40	2	3,383	0.06%
2018/11/21	3	72.60	2	72.65	72.50	1	3,388	0.03%
2018/11/20	0	0.00	3	71.00	70.80	-3	3,320	-0.09%
2018/11/19	2	71.60	3	71.53	71.50	-1	3,335	-0.03%
2018/11/16	4	69.73	2	70.05	70.00	2	3,313	0.06%
2018/11/15	11	69.76	10	69.25	69.10	1	3,337	0.03%
2018/11/14	5	67.06	7	67.49	67.90	-2	3,284	-0.06%
2018/11/13	4	62.65	3	62.13	62.90	1	3,226	0.03%
2018/11/12	1	63.20	2	62.80	63.00	-1	3,272	-0.03%
2018/11/09	0	0.00	2	62.65	63.50	-2	3,300	-0.06%
2018/11/08	1	62.60	0.3	61.80	61.60	0.7	3,332	0.02%
2018/11/06	4	61.83	0	0.00	60.90	4	3,613	0.11%
2018/11/05	3	62.20	1	63.00	62.00	2	3,648	0.05%
2018/11/02	5	60.14	4	60.58	62.40	1	3,754	0.03%
2018/11/01	2	59.85	6	60.25	60.60	-4	3,763	-0.11%
2018/10/31	3	58.03	2	58.20	57.20	1	3,801	0.03%
2018/10/29	3	55.07	3	55.27	55.10	0	3,906	0.00%
2018/10/26	24	55.44	45	57.99	55.30	-21	4,005	-0.52%
2018/10/24	5	56.84	2	57.50	56.20	3	4,172	0.07%
2018/10/23	2	59.60	0	0.00	58.50	2	4,299	0.05%
2018/10/22	2	60.05	3	60.40	60.40	-1	4,499	-0.02%
2018/10/19	0	0.00	1	57.50	58.70	-1	4,866	-0.02%
2018/10/18	2	59.90	2	60.15	59.90	0	5,150	0.00%
2018/10/17	1	61.60	2	63.10	61.60	-1	5,621	-0.02%
2018/10/16	2	60.45	3	61.00	61.00	-1	5,681	-0.02%
2018/10/15	3	59.30	0	0.00	58.30	3	5,754	0.05%
2018/10/12	0	0.00	2	59.40	59.80	-2	5,863	-0.03%
2018/10/11	3	58.67	6	58.62	58.20	-3	6,062	-0.05%
2018/10/09	3	63.43	164	63.64	64.60	-161	6,294	-2.56%	大賣/鉅額交易
2018/10/08	1	68.80	0	0.00	68.80	1	6,475	0.02%
2018/10/05	0	0.00	1	73.10	70.10	-1	6,659	-0.02%
2018/10/03	1	72.10	0	0.00	72.10	1	7,145	0.01%
2018/10/02	1	73.10	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	1	74.20	74.20	-1	7,255	-0.01%
2018/09/28	3	73.70	3	72.00	72.00	0	7,252	0.00%
2018/09/27	1	73.70	0	0.00	73.20	1	7,262	0.01%
2018/09/25	0	0.00	1	74.10	74.70	-1	7,293	-0.01%
2018/09/21	2	73.60	0	0.00	74.70	2	7,337	0.03%
2018/09/20	2	74.85	2	73.75	73.40	0	7,326	0.00%
2018/09/19	1	73.50	0.1	73.40	73.40	0.9	7,303	0.01%
2018/09/18	0	0.00	1	73.60	73.40	-1	7,336	-0.01%
2018/09/17	2	75.20	7.4	76.12	75.10	-5.4	7,368	-0.07%
2018/09/14	7	74.69	3	74.63	74.90	4	7,518	0.05%
2018/09/13	1	76.40	7	75.67	75.30	-6	7,530	-0.08%
2018/09/12	1	74.20	1	74.30	74.60	0	7,499	0.00%
2018/09/11	3	74.77	6	74.55	75.00	-3	7,505	-0.04%
2018/09/10	2	71.25	0	0.00	70.10	2	7,444	0.03%
2018/09/07	2	75.80	0	0.00	74.80	2	7,371	0.03%
2018/09/06	6	79.18	3	79.23	77.80	3	7,336	0.04%
2018/09/05	4	80.75	2	80.85	80.30	2	7,415	0.03%
2018/09/04	3	80.80	5	81.62	81.10	-2	7,462	-0.03%
2018/09/03	6	81.60	0	0.00	80.20	6	7,434	0.08%
2018/08/31	0	0.00	19	83.07	82.00	-19	7,390	-0.26%
2018/08/30	0	0.00	1	80.30	79.70	-1	7,254	-0.01%
2018/08/29	11	79.37	0	0.00	78.70	11	7,236	0.15%
2018/08/28	12	80.79	5	80.42	79.70	7	7,222	0.10%
2018/08/27	1	78.70	1	79.40	79.30	0	7,189	0.00%
2018/08/24	3	79.93	3	79.57	79.40	0	7,259	0.00%
2018/08/23	0	0.00	1	80.40	80.00	-1	7,250	-0.01%
2018/08/22	4	82.20	1	82.90	81.40	3	7,219	0.04%
2018/08/21	5	81.40	14	80.93	82.50	-9	7,143	-0.13%
2018/08/17	4	77.05	1	78.50	76.40	3	6,972	0.04%
2018/08/16	1	78.20	5	77.84	78.30	-4	6,917	-0.06%
2018/08/15	0	0.00	6	78.10	78.60	-6	6,918	-0.09%
2018/08/14	16	76.09	15	77.59	77.70	1	6,881	0.01%
2018/08/13	12	80.75	20	80.48	79.50	-8	6,751	-0.12%
2018/08/10	2	89.45	1	88.50	88.00	1	6,639	0.02%
2018/08/09	2	90.15	3	90.50	90.30	-1	6,609	-0.02%
2018/08/08	2	94.85	4	95.10	94.80	-2	6,691	-0.03%
2018/08/07	9	95.31	5	95.44	93.70	4	6,647	0.06%
2018/08/06	9	98.21	4	99.08	97.60	5	6,544	0.08%
2018/08/03	28	96.20	9	96.19	97.10	19	6,478	0.29%
2018/08/02	15	96.71	22	96.45	95.70	-7	6,430	-0.11%
2018/08/01	27	96.69	14	97.05	96.70	13	6,341	0.20%
2018/07/31	10	94.47	9	94.46	93.60	1	6,234	0.02%
2018/07/30	34	95.52	5	94.78	93.30	29	6,161	0.47%
2018/07/27	23	98.55	5	98.96	98.60	18	6,046	0.30%
2018/07/26	11	98.25	9	98.87	99.00	2	5,854	0.03%
2018/07/25	18	91.19	25	92.06	92.80	-7	5,513	-0.13%
2018/07/24	22	92.61	36	92.84	91.10	-14	5,344	-0.26%
2018/07/23	14	88.90	13	90.24	88.80	1	4,909	0.02%
2018/07/20	19	90.17	5	90.00	88.70	14	4,937	0.28%
2018/07/19	9	91.79	24	92.17	92.40	-15	4,921	-0.30%
2018/07/18	19	91.17	13	90.21	92.50	6	5,110	0.12%
2018/07/17	27	92.18	26	90.46	90.40	1	4,912	0.02%
2018/07/16	12	88.60	9	88.33	90.70	3	4,614	0.07%
2018/07/13	6	82.48	8.6	81.91	82.50	-2.6	4,439	-0.06%
2018/07/12	13	79.03	8	79.04	80.20	5	4,247	0.12%
2018/07/11	26	75.87	23	76.69	78.00	3	4,027	0.07%
2018/07/10	2	72.80	4	72.20	73.60	-2	3,718	-0.05%
2018/07/09	3	72.27	7	72.67	72.60	-4	3,689	-0.11%
2018/07/06	4	68.05	10	67.90	68.20	-6	3,616	-0.17%
2018/07/05	1	70.10	18	68.48	68.20	-17	3,645	-0.47%
2018/07/04	1	71.20	0	0.00	70.80	1	3,702	0.03%
2018/07/03	9	71.87	9	71.34	70.80	0	3,772	0.00%
2018/07/02	6	72.47	4	72.30	72.40	2	3,785	0.05%
2018/06/28	10	70.73	10	70.68	70.40	0	3,754	0.00%
2018/06/27	2	71.80	0	0.00	71.50	2	3,751	0.05%
2018/06/26	15	73.47	17	72.26	72.50	-2	3,753	-0.05%
2018/06/25	40	73.80	22	73.30	73.20	18	3,771	0.48%
2018/06/22	13	71.53	11	71.01	71.00	2	3,630	0.06%
2018/06/21	11	70.99	0	0.00	70.60	11	3,638	0.30%
2018/06/20	18	70.74	1	70.80	69.90	17	3,664	0.46%
2018/06/19	0	0.00	10	70.00	69.40	-10	3,768	-0.27%
2018/06/15	0	0.00	1	69.50	68.70	-1	3,848	-0.03%
2018/06/14	2	70.40	11	69.91	69.60	-9	3,833	-0.23%
2018/06/13	4	73.08	7	73.07	71.00	-3	3,805	-0.08%
2018/06/12	16	69.62	1	68.90	71.10	15	3,671	0.41%
2018/06/11	1	67.40	3	67.50	67.20	-2	3,598	-0.06%
2018/06/08	0	0.00	5	68.30	68.20	-5	3,594	-0.14%
2018/06/07	4	69.43	3	69.23	68.60	1	3,587	0.03%
2018/06/06	1	70.10	1	69.90	69.50	0	3,567	0.00%
2018/06/05	1	69.70	9	69.58	69.40	-8	3,558	-0.22%
2018/06/04	1	68.70	3	69.47	68.90	-2	3,532	-0.06%
2018/06/01	4	70.95	2	70.70	69.10	2	3,511	0.06%
2018/05/31	0	0.00	3	68.23	68.90	-3	3,411	-0.09%
2018/05/29	0	0.00	2	65.40	65.40	-2	3,367	-0.06%
2018/05/28	1	64.60	1	65.30	65.20	0	3,356	0.00%
2018/05/25	3	66.20	2.2	65.39	65.10	0.8	3,338	0.03%
2018/05/24	1	67.30	5	67.10	66.70	-4	3,312	-0.12%
2018/05/23	7	66.81	2	65.90	67.70	5	3,296	0.15%
2018/05/22	3	66.83	7	66.74	66.50	-4	3,246	-0.12%
2018/05/18	2	70.15	4	69.73	68.90	-2	3,176	-0.06%
2018/05/17	6	69.47	1	70.10	69.20	5	3,123	0.16%
2018/05/16	7	73.26	3	73.50	70.70	4	3,082	0.13%
2018/05/15	0	0.00	2.1	69.21	69.50	-2.1	2,856	-0.07%
2018/05/14	2	67.80	2	68.30	68.20	0	2,828	0.00%
2018/05/11	0	0.00	1	68.20	67.50	-1	2,813	-0.04%
2018/05/10	4	69.98	1	70.00	69.30	3	2,782	0.11%
2018/05/09	1	68.60	2	68.30	68.80	-1	2,744	-0.04%
2018/05/08	1	69.20	11	70.04	69.50	-10	2,710	-0.37%
2018/05/07	8	67.60	4	67.75	67.90	4	2,639	0.15%
2018/05/04	3	66.23	3	65.70	66.00	0	2,606	0.00%
2018/05/03	7	69.74	3	68.50	68.50	4	2,534	0.16%
2018/05/02	3	69.90	2	71.25	69.50	1	2,500	0.04%
2018/04/30	10	70.69	8	71.10	70.70	2	2,442	0.08%
2018/04/27	6	67.32	3.3	67.58	67.40	2.7	2,298	0.12%
2018/04/26	19	69.55	8	68.26	66.10	11	2,227	0.49%
2018/04/25	7	71.97	36	71.66	73.40	-29	2,069	-1.40%
2018/04/24	28	72.11	38	72.33	69.60	-10	1,943	-0.51%
2018/04/23	0	0.00	3.5	69.29	69.80	-3.5	1,611	-0.22%
2018/04/20	3	63.80	8	63.54	63.50	-5	1,550	-0.32%
2018/04/19	9	64.37	7	63.77	64.30	2	1,529	0.13%
2018/04/18	8	61.11	0	0.00	60.80	8	1,432	0.56%
2018/04/17	0	0.00	2	59.80	59.80	-2	1,410	-0.14%
2018/04/16	2	61.70	0	0.00	61.40	2	1,391	0.14%
2018/04/13	3	61.13	1	60.90	60.90	2	1,374	0.15%
2018/04/12	2	62.00	3	62.00	62.00	-1	1,353	-0.07%
2018/04/11	6	62.18	8	63.23	63.10	-2	1,324	-0.15%
2018/04/10	11	65.24	15	65.06	63.60	-4	1,269	-0.32%
2018/04/09	4	64.03	5	64.44	63.80	-1	1,173	-0.09%
2018/04/03	0	0.00	7	62.30	62.70	-7	1,085	-0.64%
2018/03/31	3	61.90	1	61.20	61.50	2	1,001	0.20%
2018/03/30	2	61.90	0	0.00	60.20	2	971	0.21%
2018/03/29	4	61.83	0.3	61.20	61.20	3.7	942	0.39%
2018/03/28	5	62.00	18	62.42	61.50	-13	882	-1.47%
2018/03/27	2	60.25	1	60.20	60.70	1	795	0.13%
2018/03/26	5	61.00	1	61.20	60.00	4	747	0.54%
2018/03/23	1	56.80	1	58.90	57.70	0	677	0.00%
2018/03/22	5	59.12	7	59.20	58.70	-2	618	-0.32%
2018/03/21	7	56.24	21.5	56.73	56.90	-14.5	445	-3.26%
2018/03/19	2	51.30	0	0.00	51.00	2	330	0.60%
2018/03/16	1	50.50	0	0.00	50.50	1	324	0.31%
2018/03/14	2	50.45	2	50.70	50.90	0	313	0.00%
2018/03/09	0	0.00	1	48.60	49.45	-1	298	-0.33%
2018/03/07	2	50.20	1	50.00	49.00	1	290	0.34%
2018/02/05	0	0.00	1	47.45	47.20	-1	288	-0.35%
2018/01/22	0	0.00	2	50.20	50.10	-2	356	-0.56%
2018/01/19	1	51.20	0	0.00	50.40	1	355	0.28%
2018/01/18	3	52.27	1	52.80	50.40	2	349	0.57%