晟德 (4123)-元大-草屯券商分點個股進出

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
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569張
產業
上櫃生技醫療類股
397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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	43.15	0	0.00	42.95	0	1,590	0.00%
2024/04/25	0.1	43.32	0	0.00	43.35	0.1	1,585	0.01%
2024/04/24	0	0.00	0.1	43.95	43.85	-0.1	1,599	-0.01%
2024/04/23	8.2	43.76	0.2	43.56	43.40	8	1,628	0.49%
2024/04/22	1.2	42.83	10.3	42.75	42.50	-9	1,682	-0.54%
2024/04/19	13.5	42.04	0	0.00	42.00	13.5	1,681	0.80%
2024/04/18	0.1	43.00	0	0.00	43.05	0.1	1,680	0.01%
2024/04/16	3	42.50	10	42.71	42.50	-7	1,679	-0.42%
2024/04/15	0	0.00	1	44.00	43.20	-1	1,671	-0.06%
2024/04/12	5	44.10	0	0.00	43.80	5	1,663	0.30%
2024/04/11	6	44.15	0	0.00	44.25	6	1,656	0.36%
2024/04/09	1	45.00	0	0.00	44.30	1	1,641	0.06%
2024/04/03	1	42.95	0.1	43.10	43.10	0.9	1,609	0.06%
2024/04/02	2	43.50	0	0.00	43.50	2	1,615	0.12%
2024/04/01	0	0.00	0.2	43.60	43.50	-0.2	1,632	-0.01%
2024/03/29	1	43.20	0	0.00	43.25	1	1,641	0.06%
2024/03/27	0.1	43.55	0	0.00	43.45	0.1	1,648	0.00%
2024/03/26	0	0.00	3	43.15	43.15	-3	1,658	-0.18%
2024/03/22	0.5	43.20	0	0.00	43.35	0.5	1,652	0.03%
2024/03/21	1.6	43.17	10.2	43.00	43.30	-8.6	1,654	-0.52%
2024/03/20	0.1	42.60	0	0.00	42.50	0.1	1,656	0.00%
2024/03/19	2.1	42.90	1.7	42.93	42.70	0.4	1,644	0.02%
2024/03/18	0.2	42.63	0	0.00	42.65	0.2	1,641	0.01%
2024/03/15	6	43.23	1	43.20	42.85	5	1,628	0.31%
2024/03/14	6	43.53	0	0.00	43.75	6	1,593	0.38%
2024/03/13	11	43.03	8.3	43.56	43.35	2.7	1,580	0.17%
2024/03/12	1	45.10	0	0.00	44.80	1	1,519	0.07%
2024/03/11	3.9	45.05	0	0.00	45.15	3.9	1,509	0.26%
2024/03/08	17	45.70	5	46.85	45.15	12	1,515	0.79%
2024/03/07	1.2	45.91	0	0.00	46.40	1.2	1,496	0.08%
2024/03/06	5	46.80	0	0.00	46.40	5	1,496	0.33%
2024/03/05	0.1	47.00	1	46.90	46.80	-0.9	1,495	-0.06%
2024/03/04	7	47.24	5	47.32	47.00	2	1,491	0.13%
2024/03/01	1	47.35	0.2	47.42	47.35	0.8	1,489	0.05%
2024/02/29	8	47.63	17	47.71	47.55	-9	1,500	-0.60%
2024/02/27	2.2	46.30	13.3	46.97	46.30	-11.1	1,446	-0.77%
2024/02/26	6	46.05	42	46.20	46.50	-36	1,435	-2.51%
2024/02/23	1	45.70	1	46.20	45.65	0	1,418	0.00%
2024/02/22	15	46.10	8	45.95	45.75	7	1,409	0.50%
2024/02/21	6	46.42	5	46.20	46.15	1	1,399	0.07%
2024/02/20	6	46.72	0	0.00	46.70	6	1,390	0.43%
2024/02/19	2.5	47.28	6	47.27	47.30	-3.5	1,391	-0.25%
2024/02/16	1.1	46.35	0	0.00	46.40	1.1	1,381	0.08%
2024/02/15	2.2	46.06	5.1	46.15	46.55	-2.9	1,390	-0.21%
2024/02/05	5.1	45.00	0	0.00	45.45	5.1	1,458	0.35%
2024/02/02	1.1	45.99	0	0.00	45.45	1.1	1,474	0.07%
2024/02/01	0.2	46.08	1	46.20	46.10	-0.8	1,469	-0.05%
2024/01/31	6.6	45.98	0	0.00	45.65	6.6	1,479	0.44%
2024/01/30	0.1	46.10	2	45.85	45.60	-1.9	1,490	-0.13%
2024/01/29	0	46.35	0	0.00	46.35	0	1,497	0.00%
2024/01/26	12.2	46.49	10	46.40	46.20	2.2	1,496	0.15%
2024/01/25	3.1	48.23	23	47.97	47.60	-19.9	1,468	-1.35%
2024/01/24	1	48.30	18	48.31	48.35	-17	1,421	-1.20%
2024/01/23	11	47.53	42.2	47.23	47.55	-31.2	1,389	-2.24%
2024/01/22	0	0.00	0.1	46.40	46.25	-0.1	1,370	-0.01%
2024/01/19	8.2	45.81	2	45.83	45.70	6.2	1,393	0.44%
2024/01/18	1	45.20	5.1	45.69	45.70	-4.1	1,390	-0.30%
2024/01/17	3	45.61	0	0.00	45.20	3	1,391	0.22%
2024/01/16	10.3	46.00	12.4	46.35	46.65	-2	1,365	-0.15%
2024/01/15	1	45.00	0	0.00	45.10	1	1,302	0.08%
2024/01/12	2	45.00	2	44.75	44.90	0	1,293	0.00%
2024/01/11	0	0.00	1	44.35	44.25	-1	1,282	-0.08%
2024/01/10	8.3	43.50	3.1	43.41	43.25	5.2	1,309	0.39%
2024/01/09	6	43.61	0	0.00	43.55	6	1,316	0.46%
2024/01/08	0	0.00	1	44.40	44.30	-1	1,311	-0.08%
2024/01/02	2	44.30	0	0.00	44.35	2	1,331	0.15%
2023/12/29	0	0.00	1	44.40	44.30	-1	1,337	-0.07%
2023/12/27	2	44.60	0	0.00	44.60	2	1,318	0.15%
2023/12/25	25	44.20	0	0.00	43.95	25	1,302	1.92%
2023/12/22	4.5	44.40	0	0.00	44.30	4.5	1,292	0.35%
2023/12/21	4.5	44.61	0.2	44.80	44.45	4.3	1,294	0.33%
2023/12/18	0.1	45.25	1	45.25	44.90	-0.9	1,284	-0.07%
2023/12/15	0	45.90	0	0.00	45.25	0	1,294	0.00%
2023/12/14	2.1	46.09	0	45.95	45.80	2	1,290	0.16%
2023/12/13	10.6	45.89	0	0.00	45.70	10.6	1,290	0.82%
2023/12/12	0.1	45.80	0	0.00	45.65	0.1	1,295	0.00%
2023/12/11	3	46.20	0	0.00	46.20	3	1,292	0.23%
2023/12/08	0.2	46.46	2	46.45	46.50	-1.9	1,299	-0.14%
2023/12/07	4	46.52	22	46.68	46.45	-18	1,303	-1.38%
2023/12/06	1	46.90	0	0.00	46.50	1	1,306	0.08%
2023/12/05	10.1	46.00	0	0.00	46.00	10.1	1,334	0.75%
2023/12/04	4.2	46.65	22	46.65	46.60	-17.8	1,366	-1.30%
2023/12/01	23	46.13	3.2	46.35	46.05	19.9	1,370	1.45%
2023/11/30	3	46.00	7.1	45.56	45.55	-4.1	1,364	-0.30%
2023/11/29	0	0.00	22	45.73	45.90	-22	1,359	-1.62%
2023/11/28	2.1	45.05	22	45.16	45.40	-20	1,358	-1.47%
2023/11/27	21.2	45.59	3.4	45.40	45.30	17.8	1,369	1.30%
2023/11/24	1	44.60	0.5	44.65	44.70	0.5	1,355	0.04%
2023/11/23	0.1	44.30	0.1	44.65	44.15	0	1,357	0.00%
2023/11/22	7.2	44.05	3.1	44.21	44.10	4.1	1,372	0.30%
2023/11/21	6.1	44.22	6	44.25	44.30	0.1	1,395	0.01%
2023/11/20	0	0.00	0.1	44.20	44.00	-0.1	1,422	0.00%
2023/11/17	6.2	43.66	2	43.83	43.65	4.2	1,436	0.29%
2023/11/16	0.3	43.60	1	43.25	43.55	-0.8	1,452	-0.05%
2023/11/15	1	42.50	0.1	42.80	42.50	0.9	1,446	0.06%
2023/11/14	1	42.30	16	42.26	42.30	-15	1,456	-1.03%
2023/11/13	15.3	42.41	0	0.00	42.35	15.3	1,475	1.04%
2023/11/10	21.2	46.04	3.3	45.71	45.25	17.9	1,433	1.25%
2023/11/08	45	46.05	1	46.25	46.00	44	1,665	2.64%
2023/11/07	4	45.50	0	0.00	45.75	4	1,687	0.24%
2023/11/06	3.2	45.14	0	0.00	45.25	3.2	1,751	0.18%
2023/11/03	10.1	45.60	0	0.00	45.25	10.1	1,755	0.57%
2023/11/02	0	0.00	4	45.35	45.55	-4	1,799	-0.22%
2023/11/01	10	45.25	3	45.20	45.05	7	1,819	0.38%
2023/10/31	16	46.09	2	45.85	45.65	14	1,865	0.75%
2023/10/30	10	47.02	4.2	47.01	46.50	5.9	1,900	0.31%
2023/10/27	17.1	46.31	22	46.96	46.90	-4.9	1,899	-0.26%
2023/10/26	1.2	45.91	1	45.95	45.65	0.2	1,929	0.01%
2023/10/25	3	46.57	0	0.00	46.10	3	2,052	0.15%
2023/10/24	5	45.50	5.2	45.76	45.85	-0.2	2,138	-0.01%
2023/10/20	0	0.00	0.1	45.00	45.15	-0.1	2,477	0.00%
2023/10/19	17	45.19	20	45.26	45.20	-3	2,659	-0.11%
2023/10/18	1.5	44.68	2	44.40	44.40	-0.5	2,981	-0.02%
2023/10/17	1.1	45.70	0.1	45.70	45.45	1	3,881	0.03%
2023/10/16	1	45.31	0	0.00	45.30	1	4,726	0.02%
2023/10/12	0	0.00	10	45.50	45.50	-10	5,192	-0.19%
2023/10/04	1.2	45.20	2	45.23	45.05	-0.8	5,341	-0.01%
2023/10/03	14	45.69	2	45.88	45.60	12	5,405	0.22%
2023/09/28	0	0.00	3	45.95	45.85	-3	5,681	-0.05%
2023/09/27	1.1	45.36	8	45.33	45.40	-6.9	5,829	-0.12%
2023/09/26	0.1	45.50	0	0.00	45.20	0.1	5,859	0.00%
2023/09/25	0.1	45.75	0	0.00	45.55	0.1	5,912	0.00%
2023/09/21	5	45.48	0	0.00	45.50	5	6,071	0.08%
2023/09/20	0	0.00	3	46.03	45.75	-3	6,132	-0.05%
2023/09/19	1	46.50	1	46.50	46.50	0	6,222	0.00%
2023/09/18	3	46.83	2	46.80	46.90	1	6,234	0.02%
2023/09/15	4.6	46.39	0.6	46.75	46.30	4	6,255	0.06%
2023/09/14	4	46.50	0	0.00	46.60	4	6,257	0.06%
2023/09/13	6	46.30	0	0.00	46.50	6	6,272	0.10%
2023/09/12	2	46.33	0	0.00	46.60	2	6,293	0.03%
2023/09/11	13.2	46.28	3	46.40	46.20	10.2	6,319	0.16%
2023/09/08	3	45.97	2	46.25	46.25	1	6,346	0.02%
2023/09/07	20	51.71	0.8	51.80	51.50	19.2	6,345	0.30%
2023/09/06	17	51.07	0	0.00	51.40	17	6,391	0.27%
2023/09/05	2	50.90	4	51.15	51.30	-2	6,460	-0.03%
2023/09/04	2	51.00	4	51.10	51.20	-2	6,676	-0.03%
2023/09/01	1	51.30	3	51.37	51.20	-2	6,906	-0.03%
2023/08/31	1	51.10	0	0.00	51.40	1	7,055	0.01%
2023/08/30	8	51.20	8	51.15	50.90	0	7,098	0.00%
2023/08/29	2	50.30	2	50.30	50.40	0	7,095	0.00%
2023/08/28	4	49.85	0	0.00	49.70	4	7,113	0.06%
2023/08/25	0	0.00	1	50.50	50.60	-1	7,109	-0.01%
2023/08/24	8	50.24	2	50.60	49.80	6	7,096	0.08%
2023/08/23	1	50.10	0	0.00	50.20	1	7,078	0.01%
2023/08/22	1	50.30	1	50.50	50.40	0	7,076	0.00%
2023/08/21	5	50.50	3	50.50	50.60	2	7,071	0.03%
2023/08/18	10.1	50.37	0	0.00	50.30	10.1	7,083	0.14%
2023/08/17	1	51.20	1	50.20	51.00	0	7,098	0.00%
2023/08/16	1	50.80	1	51.00	50.70	0	7,078	0.00%
2023/08/15	3	51.80	6.3	51.62	51.80	-3.3	7,067	-0.05%
2023/08/14	20.3	52.08	8.1	52.09	52.00	12.2	7,037	0.17%
2023/08/11	6	58.22	4	58.50	57.70	2	6,868	0.03%
2023/08/10	21.3	57.84	18	57.84	57.50	3.3	6,945	0.05%
2023/08/09	2	59.35	2.3	59.60	59.30	-0.3	7,020	0.00%
2023/08/08	16	59.59	11	60.20	60.00	5	7,103	0.07%
2023/08/07	3	59.10	2	59.20	59.20	1	7,133	0.01%
2023/08/04	7	58.16	1	58.30	58.80	6	7,128	0.08%
2023/08/02	20	59.45	6	59.65	59.10	14	7,135	0.20%
2023/08/01	9	59.91	3	59.87	59.80	6	7,140	0.08%
2023/07/31	8	59.70	14	60.06	59.50	-6	7,232	-0.08%
2023/07/28	8	61.20	10.2	60.71	60.30	-2.2	7,232	-0.03%
2023/07/27	8	62.16	9.9	62.14	61.80	-1.9	7,137	-0.03%
2023/07/26	22	62.63	15	63.10	61.80	7	7,080	0.10%
2023/07/25	32	63.24	53	63.06	63.40	-21	6,969	-0.30%
2023/07/24	41	62.31	24	62.18	61.80	17	6,873	0.25%
2023/07/21	26	63.50	35	63.63	62.40	-9	6,799	-0.13%
2023/07/20	176.1	65.06	112.1	64.65	63.30	64	6,578	0.97%	大買/大賣/
2023/07/19	82.2	63.09	119.8	64.30	65.20	-37.6	5,805	-0.65%	大賣/
2023/07/18	14	58.51	22.1	58.88	59.30	-8.1	5,037	-0.16%
2023/07/17	100.1	59.45	88	59.12	59.20	12.1	5,101	0.24%
2023/07/14	39.2	56.06	42	55.98	56.10	-2.8	4,918	-0.06%
2023/07/13	13	54.79	1	54.90	55.00	12	4,875	0.25%
2023/07/12	18	55.18	12	55.12	55.10	6	4,858	0.12%
2023/07/11	6	55.83	6	55.70	55.40	0	4,860	0.00%
2023/07/10	36	56.33	14	56.22	55.80	22	4,878	0.45%
2023/07/07	8	56.58	20	56.84	56.50	-12	4,817	-0.25%
2023/07/06	15.1	57.36	18	57.52	57.10	-2.9	4,714	-0.06%
2023/07/05	37.2	56.68	24	56.16	56.60	13.2	4,533	0.29%
2023/07/04	3.1	54.73	2	55.05	54.70	1.1	4,396	0.02%
2023/07/03	7	54.87	2	55.70	55.00	5	4,378	0.11%
2023/06/30	1	55.40	2	55.50	55.40	-1	4,329	-0.02%
2023/06/29	7	54.99	11	55.11	55.10	-4	4,285	-0.09%
2023/06/28	4	54.23	7	54.44	54.50	-3	4,205	-0.07%
2023/06/27	20	54.50	16	54.16	54.70	4	4,142	0.10%
2023/06/26	2	52.85	0	0.00	53.10	2	4,044	0.05%
2023/06/21	1	52.90	0	0.00	53.00	1	4,030	0.02%
2023/06/20	0	0.00	3	52.90	52.80	-3	4,020	-0.07%
2023/06/19	3	52.93	1	53.40	52.80	2	4,013	0.05%
2023/06/16	13	53.08	14	53.40	53.00	-1	3,998	-0.03%
2023/06/15	9	52.61	1	52.40	52.60	8	3,976	0.20%
2023/06/14	27.1	53.54	7	54.24	53.10	20.1	3,951	0.51%
2023/06/13	6	53.87	6	54.08	54.10	0	3,929	0.00%
2023/06/12	7	54.41	53	54.63	54.00	-46	3,891	-1.18%
2023/06/09	4	55.20	13	55.26	55.50	-9	3,805	-0.24%
2023/06/08	46	55.79	24	55.78	55.50	22	3,726	0.59%
2023/06/07	26	54.48	39.3	54.39	54.90	-13.3	3,511	-0.38%
2023/06/06	66.2	52.96	19	52.99	52.70	47.2	3,277	1.44%
2023/06/05	2	52.20	2	51.95	51.90	0	3,130	0.00%
2023/06/02	6	51.02	1	51.00	50.80	5	3,070	0.16%
2023/05/31	1	50.00	0	0.00	50.30	1	3,040	0.03%
2023/05/30	1	50.00	1	50.10	50.10	0	3,024	0.00%
2023/05/29	2	50.20	0	0.00	50.30	2	3,013	0.07%
2023/05/26	1	50.10	2	50.10	50.10	-1	3,005	-0.03%
2023/05/24	0	0.00	1	51.00	51.30	-1	2,984	-0.03%
2023/05/23	8	51.29	26	51.22	51.20	-18	2,968	-0.61%
2023/05/22	10	50.66	3.1	50.31	50.40	6.9	2,941	0.23%
2023/05/19	8.1	49.83	7	50.07	49.70	1.1	2,925	0.04%
2023/05/18	5	50.08	7	50.17	50.10	-2	2,895	-0.07%
2023/05/17	5	50.54	2	51.35	50.30	3	2,870	0.10%
2023/05/16	26	50.42	17	50.85	50.50	9	2,835	0.32%
2023/05/15	13	48.45	9	48.62	49.05	4	2,725	0.15%
2023/05/12	11	49.02	22	49.91	52.00	-11	2,581	-0.43%
2023/05/11	15	49.41	10	50.05	49.05	5	2,480	0.20%
2023/05/10	12	50.83	2	50.90	51.00	10	2,398	0.42%
2023/05/09	1	51.10	12	51.42	51.00	-11	2,378	-0.46%
2023/05/08	4	52.38	2	52.90	51.60	2	2,322	0.09%
2023/05/05	30	53.02	39	52.42	52.40	-9	2,277	-0.40%
2023/05/04	15	51.81	41	51.86	53.00	-26	2,150	-1.21%
2023/05/03	11	51.77	0	0.00	51.30	11	2,072	0.53%
2023/05/02	7	51.17	17	51.52	51.30	-10	2,046	-0.49%
2023/04/28	5	51.22	3	51.23	50.80	2	2,008	0.10%
2023/04/27	27	51.14	9	51.10	51.30	18	1,943	0.93%
2023/04/26	9	51.90	31	50.15	52.10	-22	1,860	-1.18%
2023/04/25	9	50.96	2.3	52.35	51.20	6.8	1,751	0.39%
2023/04/24	50	51.91	26	51.58	52.00	24	1,649	1.46%
2023/04/21	7	49.39	6	50.05	49.05	1	1,492	0.07%
2023/04/20	22	51.21	9	51.44	50.10	13	1,408	0.92%
2023/04/19	22	50.18	7	49.22	50.40	15	1,181	1.27%
2023/04/18	5	48.10	0	0.00	48.05	5	1,054	0.47%
2023/04/17	0	0.00	1	48.30	48.25	-1	1,035	-0.10%
2023/04/14	10	48.00	0	0.00	48.00	10	1,014	0.99%
2023/04/13	4	47.43	3	48.55	48.30	1	993	0.10%
2023/04/10	2	46.94	0	0.00	47.00	2	949	0.22%
2023/04/07	0	0.00	6	47.08	47.35	-6	1,014	-0.59%
2023/04/06	9	46.47	5	46.55	46.55	4	1,157	0.35%
2023/03/30	2	46.53	0	0.00	46.35	2	1,149	0.17%
2023/03/29	0.1	45.65	0.1	46.00	45.85	-0.1	1,130	-0.01%
2023/03/24	5.1	45.61	5	46.25	46.25	0.1	1,183	0.00%
2023/03/23	0	0.00	1	45.10	45.75	-1	1,184	-0.08%
2023/03/22	2	45.00	0	0.00	44.95	2	1,188	0.17%
2023/03/20	1	44.80	0	0.00	44.90	1	1,246	0.08%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	1	44.60	0	0.00	44.50	1	1,274	0.08%
2023/03/15	3	46.05	0	0.00	45.85	3	1,337	0.22%
2023/03/14	1	46.00	0	0.00	46.05	1	1,350	0.07%
2023/03/10	3	46.87	0	0.00	46.95	3	1,354	0.22%
2023/03/08	3	47.50	0	0.00	47.50	3	1,372	0.22%
2023/03/06	0	0.00	2	48.35	48.10	-2	1,352	-0.15%
2023/03/03	0	0.00	5	48.15	48.05	-5	1,346	-0.37%
2023/03/02	0	0.00	5	47.81	47.80	-5	1,343	-0.37%
2023/02/24	7	47.28	0	0.00	47.30	7	1,361	0.51%
2023/02/23	0	0.00	5	47.80	47.75	-5	1,362	-0.37%
2023/02/22	7	47.22	0	0.00	47.15	7	1,364	0.51%
2023/02/21	2.4	47.60	4	47.75	47.50	-1.6	1,362	-0.11%
2023/02/17	9	47.74	0	0.00	47.60	9	1,352	0.67%
2023/02/16	0	0.00	1	47.95	47.65	-1	1,372	-0.07%
2023/02/15	6	47.59	2	48.18	47.60	4	1,413	0.29%
2023/02/14	3	48.25	15	48.66	48.20	-12	1,412	-0.85%
2023/02/13	10	48.40	2	48.50	48.45	8	1,410	0.57%
2023/02/10	1	48.40	11	48.32	47.90	-10	1,407	-0.71%
2023/02/08	2	48.55	1	48.85	48.55	1	1,387	0.07%
2023/02/07	2	48.45	3	48.38	48.40	-1	1,378	-0.07%
2023/02/06	0.3	48.40	0	0.00	48.10	0.3	1,375	0.02%
2023/02/03	10	48.26	1	48.50	48.40	9	1,363	0.66%
2023/02/01	0	47.10	0	0.00	47.20	0	1,333	0.00%
2023/01/31	1	46.05	8	46.60	47.20	-7	1,334	-0.52%
2023/01/30	8	46.25	0	0.00	46.05	8	1,329	0.60%
2023/01/17	0	0.00	1	46.00	46.00	-1	1,329	-0.08%
2023/01/16	1	45.45	0	0.00	45.85	1	1,332	0.08%
2023/01/11	1	46.00	0	0.00	46.00	1	1,334	0.07%
2023/01/10	1	46.20	0	0.00	46.05	1	1,338	0.07%
2023/01/05	0	0.00	1	46.55	46.60	-1	1,347	-0.07%
2023/01/03	6	46.93	6	46.80	46.55	0	1,352	0.00%
2022/12/29	3	47.65	3	47.70	47.35	0	1,346	0.00%
2022/12/28	0	0.00	20	48.00	47.65	-20	1,345	-1.49%
2022/12/27	4	49.05	3	48.27	48.80	1	1,332	0.08%
2022/12/26	48.1	49.27	38	49.25	49.80	10.1	1,264	0.80%
2022/12/23	6	46.39	6	46.93	46.35	0	1,118	0.00%
2022/12/22	3	45.73	9	46.13	46.05	-6	1,116	-0.54%
2022/12/21	5	45.45	5	46.45	45.45	0	1,129	0.00%
2022/12/20	9	46.49	9	47.08	46.15	0	1,127	0.00%
2022/12/19	25	48.34	22	48.93	48.40	3	1,135	0.26%
2022/12/15	13	47.62	0	0.00	47.25	13	1,106	1.18%
2022/12/14	3	47.50	17	47.79	47.75	-14	1,117	-1.25%
2022/12/13	16	47.98	30	48.22	48.30	-14	1,100	-1.27%
2022/12/12	10	47.23	8	47.37	47.10	2	1,058	0.19%
2022/12/09	3	46.90	3	47.63	46.85	0	1,050	0.00%
2022/12/08	5	46.95	0	0.00	47.20	5	1,046	0.48%
2022/12/07	29	47.29	20	46.84	47.35	9	1,031	0.87%
2022/12/06	13.4	45.44	5	46.24	45.00	8.4	958	0.87%
2022/12/05	2.2	45.86	5	45.80	46.25	-2.8	962	-0.29%
2022/12/02	5	45.60	0	0.00	45.65	5	1,002	0.50%
2022/12/01	5	45.30	6	45.83	46.10	-1	1,045	-0.10%
2022/11/30	10.8	44.49	1	44.70	44.45	9.8	1,048	0.94%
2022/11/29	10	43.85	0	0.00	43.90	10	1,066	0.94%
2022/11/28	1	43.55	0	0.00	43.70	1	1,084	0.09%
2022/11/23	0.9	44.35	0	0.00	44.35	0.9	1,174	0.08%
2022/11/22	9	44.48	15	43.78	43.50	-6	1,187	-0.51%
2022/11/21	4	44.00	0	0.00	44.15	4	1,186	0.34%
2022/11/18	3	43.70	1	43.75	43.45	2	1,195	0.17%
2022/11/17	1	43.30	0	0.00	43.30	1	1,201	0.08%
2022/11/16	2	43.00	0	0.00	42.90	2	1,203	0.17%
2022/11/14	2.3	43.01	0	0.00	43.35	2.3	1,217	0.18%
2022/11/11	1	43.50	0	0.00	43.50	1	1,197	0.08%
2022/11/10	0	0.00	0	45.10	44.95	0	1,156	0.00%
2022/11/09	0.9	44.90	0	0.00	44.95	0.9	1,161	0.07%
2022/11/07	1	44.20	0	0.00	44.20	1	1,180	0.08%
2022/11/04	0	0.00	0.4	44.00	43.85	-0.4	1,188	-0.03%
2022/10/31	1	43.60	0	0.00	43.55	1	1,197	0.08%
2022/10/28	5	43.35	0	0.00	43.20	5	1,203	0.42%
2022/10/26	2	42.63	0	0.00	43.05	2	1,213	0.16%
2022/10/21	1.7	44.59	0	0.00	44.40	1.7	1,223	0.14%
2022/10/20	1	44.35	0	0.00	44.85	1	1,229	0.08%
2022/10/19	1	45.80	9	45.35	45.35	-8	1,239	-0.65%
2022/10/18	1	46.10	0	0.00	46.25	1	1,270	0.08%
2022/10/17	1	44.80	0	0.00	45.70	1	1,270	0.08%
2022/10/14	1.6	45.52	0	0.00	45.75	1.6	1,269	0.13%
2022/10/03	0	0.00	6	45.90	45.90	-6	1,251	-0.48%
2022/09/30	0	0.00	10	45.90	46.00	-10	1,252	-0.80%
2022/09/29	2	46.28	0	0.00	45.60	2	1,239	0.16%
2022/09/28	4	45.08	0	0.00	45.35	4	1,237	0.32%
2022/09/26	4	46.43	0	0.00	46.40	4	1,230	0.33%
2022/09/23	3	48.65	0	0.00	48.35	3	1,226	0.24%
2022/09/22	9	48.81	3	49.30	49.40	6	1,249	0.48%
2022/09/21	3	49.63	0	0.00	49.35	3	1,278	0.23%
2022/09/19	3	50.60	0	0.00	50.10	3	1,276	0.24%
2022/09/16	1	51.20	0	0.00	51.30	1	1,293	0.08%
2022/09/14	14	51.62	0	0.00	51.90	14	1,299	1.08%
2022/09/13	2	51.90	0	0.00	51.90	2	1,290	0.15%
2022/09/12	5	51.84	0	0.00	51.90	5	1,305	0.38%
2022/09/08	11	51.85	11	51.55	52.20	0	1,287	0.00%
2022/09/07	2	60.30	0	0.00	60.60	2	1,246	0.16%
2022/09/05	8	62.40	0	0.00	62.20	8	1,181	0.68%
2022/09/01	0	0.00	1	62.70	62.60	-1	1,157	-0.09%
2022/08/31	42	63.69	0	0.00	62.90	42	1,144	3.67%
2022/08/30	1	62.70	0	0.00	62.80	1	1,088	0.09%
2022/08/29	1	60.80	1	62.20	62.00	0	1,066	0.00%
2022/08/25	0	0.00	2	61.90	61.70	-2	1,038	-0.19%
2022/08/23	1	61.20	5	61.00	61.00	-4	1,019	-0.39%
2022/08/22	1	61.90	0	0.00	61.50	1	1,017	0.10%
2022/08/16	0	0.00	1	60.50	60.60	-1	983	-0.10%
2022/08/15	1.1	60.46	0	0.00	60.30	1.1	975	0.11%
2022/08/12	0	0.00	10	59.10	59.40	-10	957	-1.04%
2022/08/11	15	59.11	3	59.00	58.90	12	949	1.26%
2022/08/04	2	56.90	0	0.00	57.00	2	973	0.21%
2022/08/03	4	57.65	0	0.00	57.70	4	969	0.41%
2022/08/02	3	58.03	0	0.00	58.10	3	970	0.31%
2022/07/25	2	59.50	2.3	59.70	59.60	-0.3	973	-0.03%
2022/07/20	1	57.60	4	57.85	57.80	-3	973	-0.31%
2022/07/19	1	57.30	0	0.00	57.40	1	1,012	0.10%
2022/07/14	2	57.50	2	57.55	57.50	0	1,128	0.00%
2022/07/13	3	57.70	0	0.00	57.20	3	1,170	0.26%
2022/07/08	0	0.00	5	58.20	58.00	-5	1,354	-0.37%
2022/07/07	0	0.00	9	57.60	57.80	-9	1,354	-0.66%
2022/07/06	10	58.60	0	0.00	57.20	10	1,360	0.74%
2022/07/05	12	58.03	0	0.00	58.10	12	1,361	0.88%
2022/07/04	4	57.30	2	57.90	57.40	2	1,359	0.15%
2022/07/01	5	58.80	0	0.00	58.10	5	1,361	0.37%
2022/06/30	2	60.35	1	62.30	60.20	1	1,344	0.07%
2022/06/29	8	61.84	31	61.90	62.00	-23	1,318	-1.74%
2022/06/28	0	0.00	2	60.40	60.40	-2	1,288	-0.16%
2022/06/27	2	60.40	1	61.30	60.80	1	1,298	0.08%
2022/06/24	2	59.80	15	59.70	60.50	-13	1,306	-0.99%
2022/06/23	7	58.96	0	0.00	58.50	7	1,288	0.54%
2022/06/21	2	59.35	0	0.00	59.60	2	1,314	0.15%
2022/06/20	10	60.00	0	0.00	58.60	10	1,380	0.72%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	15	60.29	0	0.00	59.50	15	1,367	1.10%
2022/06/13	2	60.20	0	0.00	60.00	2	1,352	0.15%
2022/06/10	0	0.00	10	60.20	60.80	-10	1,343	-0.74%
2022/06/08	1	60.20	0	0.00	60.10	1	1,330	0.08%
2022/06/02	1	59.50	1	60.00	59.50	0	1,357	0.00%
2022/06/01	1	60.50	1	60.20	60.20	0	1,369	0.00%
2022/05/31	1	59.50	2	59.45	59.90	-1	1,360	-0.07%
2022/05/30	3	59.37	2	59.25	59.40	1	1,357	0.07%
2022/05/26	3	58.37	1	58.90	58.70	2	1,365	0.15%
2022/05/25	1	58.60	1	58.50	58.50	0	1,367	0.00%
2022/05/24	1	58.70	1	59.30	58.30	0	1,381	0.00%
2022/05/23	6	59.00	0	0.00	59.00	6	1,380	0.43%
2022/05/20	1	58.90	1	59.00	58.90	0	1,397	0.00%
2022/05/19	1	58.70	1	58.70	58.80	0	1,427	0.00%
2022/05/18	3	59.27	4.2	59.10	59.10	-1.2	1,427	-0.08%
2022/05/17	1	58.60	1	59.00	58.60	0	1,435	0.00%
2022/05/16	3	58.60	3	59.10	58.50	0	1,452	0.00%
2022/05/13	3	57.57	2	58.65	58.60	1	1,450	0.07%
2022/05/12	9	59.03	1	59.70	58.30	8	1,433	0.56%
2022/05/10	1	60.10	1	60.00	60.30	0	1,420	0.00%
2022/05/09	6	59.97	0	0.00	59.60	6	1,425	0.42%
2022/05/06	10	61.00	0	0.00	61.00	10	1,425	0.70%
2022/05/05	5	61.60	1	61.70	61.70	4	1,442	0.28%
2022/05/04	2	62.70	22	62.49	62.10	-20	1,430	-1.40%
2022/05/03	12	62.70	12	62.84	62.50	0	1,428	0.00%
2022/04/29	2	62.80	5	62.92	63.30	-3	1,433	-0.21%
2022/04/28	9	62.90	8	63.30	62.70	1	1,437	0.07%
2022/04/27	7	63.11	13	62.67	62.70	-6	1,438	-0.42%
2022/04/26	6	63.75	4	63.20	63.40	2	1,409	0.14%
2022/04/25	15	64.17	10	64.86	63.60	5	1,392	0.36%
2022/04/22	14	65.93	3	66.20	65.70	11	1,352	0.81%
2022/04/21	5	66.00	6	65.73	66.20	-1	1,327	-0.08%
2022/04/20	2	64.40	1	64.50	64.80	1	1,270	0.08%
2022/04/19	14	64.74	6	64.35	64.40	8	1,257	0.64%
2022/04/18	27	66.32	16.2	65.25	65.80	10.8	1,217	0.89%
2022/04/12	1	62.30	0	0.00	62.30	1	1,042	0.10%
2022/04/11	2	62.65	2	63.50	62.60	0	1,037	0.00%
2022/04/08	6	62.85	0	0.00	63.00	6	1,035	0.58%
2022/04/07	1	62.80	1	63.30	62.30	0	1,033	0.00%
2022/04/06	2	62.90	12.1	63.18	63.40	-10.1	1,029	-0.98%
2022/04/01	14	62.51	3	62.73	62.40	11	1,021	1.08%
2022/03/30	3	63.50	3	63.70	62.80	0	1,045	0.00%
2022/03/28	2	62.60	0	0.00	62.80	2	1,038	0.19%
2022/03/24	4	62.70	45.2	62.00	62.70	-41.2	1,018	-4.04%
2022/03/23	5	62.00	38.1	61.93	62.20	-33.1	997	-3.32%
2022/03/22	3	60.00	0	0.00	60.50	3	934	0.32%
2022/03/21	25	59.82	1	60.30	60.40	24	939	2.55%
2022/03/18	40	59.16	1.1	59.12	59.00	38.9	942	4.13%
2022/03/11	1	58.20	1	57.90	58.10	0	958	0.00%
2022/03/10	2	57.55	1	57.80	58.10	1	963	0.10%
2022/03/09	1	56.40	0	0.00	57.00	1	967	0.10%
2022/03/08	6.1	56.30	0	0.00	55.70	6.1	983	0.62%
2022/03/07	4.7	57.39	0	0.00	57.10	4.7	977	0.49%
2022/03/04	5	59.20	0	0.00	59.10	5	968	0.52%
2022/03/03	6	59.65	1	59.70	59.60	5	987	0.51%
2022/03/02	1	59.40	3	59.43	59.30	-2	1,003	-0.20%
2022/02/25	1	58.70	0	0.00	58.80	1	1,000	0.10%
2022/02/24	2	59.30	0	0.00	58.70	2	1,008	0.20%
2022/02/23	2	60.20	2	60.45	60.10	0	1,005	0.00%
2022/02/22	5	60.00	0	0.00	60.00	5	1,019	0.49%
2022/02/21	12	61.58	0.5	61.20	61.30	11.5	1,012	1.14%
2022/02/18	1	60.30	7	60.13	60.40	-6	991	-0.61%
2022/02/17	1	60.90	1	60.70	60.60	0	999	0.00%
2022/02/16	10.2	61.21	4	60.98	61.00	6.2	1,031	0.60%
2022/02/15	10.1	60.20	5	60.56	60.10	5.1	1,058	0.48%
2022/02/14	2	60.30	2	60.30	60.20	0	1,074	0.00%
2022/02/11	4	60.85	4.1	61.15	60.60	-0.1	1,082	-0.01%
2022/02/10	5	61.00	4	61.28	61.10	1	1,107	0.09%
2022/02/09	1	61.20	6	61.02	61.10	-5	1,117	-0.45%
2022/02/08	5	60.72	7	60.20	60.80	-2	1,139	-0.18%
2022/02/07	8	59.28	2	59.95	59.70	6	1,149	0.52%
2022/01/26	1	57.70	1	57.50	57.60	0	1,176	0.00%
2022/01/25	3	57.10	3	57.33	57.10	0	1,224	0.00%
2022/01/24	0.1	56.80	0	0.00	57.00	0.1	1,278	0.01%
2022/01/21	0.1	57.90	0	0.00	58.00	0.1	1,432	0.01%
2022/01/18	1	59.30	0	0.00	59.10	1	1,437	0.07%
2022/01/14	0	0.00	5	58.20	58.40	-5	1,445	-0.35%
2022/01/13	6	59.05	5	59.10	59.10	1	1,448	0.07%
2022/01/12	1.6	58.52	0	0.00	58.70	1.6	1,462	0.11%
2022/01/07	1	59.60	0	0.00	59.50	1	1,501	0.07%
2022/01/05	1	59.80	5.1	60.06	59.90	-4.1	1,506	-0.27%
2021/12/30	1	60.50	0	0.00	60.50	1	1,508	0.07%
2021/12/29	2	60.90	0	0.00	60.40	2	1,519	0.13%
2021/12/28	3	60.90	0	0.00	61.00	3	1,531	0.20%
2021/12/27	6	61.20	0	0.00	60.90	6	1,551	0.39%
2021/12/23	5	62.20	0	0.00	62.60	5	1,519	0.33%
2021/12/22	5	61.74	3	62.00	61.80	2	1,497	0.13%
2021/12/21	1	61.30	1	61.50	61.30	0	1,497	0.00%
2021/12/20	7	61.40	8.4	61.27	61.30	-1.4	1,505	-0.09%
2021/12/16	0	0.00	1	61.40	61.20	-1	1,507	-0.07%
2021/12/14	3	61.40	0	0.00	61.30	3	1,524	0.20%
2021/12/13	0	0.00	1	61.90	61.90	-1	1,528	-0.07%
2021/12/10	1	62.00	3	62.03	61.90	-2	1,536	-0.13%
2021/12/09	1	62.00	0	0.00	61.70	1	1,579	0.06%
2021/12/06	1	62.50	1	62.30	62.10	0	1,678	0.00%
2021/12/03	1	61.80	1	61.70	62.10	0	1,721	0.00%
2021/12/01	1.7	61.46	1	61.50	61.10	0.7	1,793	0.04%
2021/11/30	3.5	61.30	0	0.00	62.50	3.5	1,883	0.19%
2021/11/29	1	61.30	0	0.00	61.10	1	1,903	0.05%
2021/11/26	5	61.90	0	0.00	62.30	5	1,916	0.26%
2021/11/25	0	0.00	1	62.30	62.00	-1	1,910	-0.05%
2021/11/23	2	61.85	0	0.00	61.70	2	1,938	0.10%
2021/11/19	1.4	62.97	0	0.00	62.30	1.4	1,924	0.07%
2021/11/18	0	0.00	0	62.90	63.50	0	1,917	0.00%
2021/11/17	0.1	62.60	2.1	62.51	62.60	-2	1,913	-0.11%
2021/11/15	0	0.00	4.2	62.11	62.60	-4.2	1,931	-0.22%
2021/11/12	1	62.80	10	63.40	62.80	-9	1,901	-0.47%
2021/11/11	17	64.61	5	64.90	64.20	12	1,889	0.64%
2021/11/10	0.2	64.40	0	0.00	64.50	0.2	1,975	0.01%
2021/11/09	1	64.20	1	64.10	64.20	0	1,971	0.00%
2021/11/08	0.1	65.40	7	65.36	65.20	-6.9	1,974	-0.35%
2021/11/05	5.6	65.51	0	0.00	65.40	5.6	1,983	0.28%
2021/11/04	2.2	66.84	2	67.10	66.30	0.2	1,988	0.01%
2021/11/03	3	66.50	21.7	66.61	66.60	-18.7	1,983	-0.94%
2021/11/02	19	65.91	9	65.63	65.50	10	1,956	0.51%
2021/11/01	4	65.20	7	65.39	65.30	-3	1,930	-0.16%
2021/10/29	16.2	66.80	9.1	67.37	66.50	7.1	1,919	0.37%
2021/10/28	0	0.00	3.2	65.20	65.20	-3.2	1,832	-0.17%
2021/10/26	0	0.00	0.1	59.00	59.30	-0.1	1,907	-0.01%
2021/10/25	0	0.00	9	58.39	58.60	-9	1,949	-0.46%
2021/10/22	10	58.70	0.1	58.80	58.60	9.9	1,967	0.50%
2021/10/20	0	60.10	0	0.00	59.40	0	1,992	0.00%
2021/10/19	0	0.00	3	60.60	60.60	-3	1,985	-0.15%
2021/10/18	0	59.10	0	0.00	58.90	0	1,974	0.00%
2021/10/15	0.7	58.60	0	0.00	59.40	0.7	1,994	0.04%
2021/10/12	3	55.80	0	0.00	55.80	3	2,032	0.15%
2021/10/06	1.2	57.61	0	0.00	56.60	1.2	2,101	0.06%
2021/10/04	0.1	58.60	5	58.34	57.20	-4.9	2,120	-0.23%
2021/10/01	1.1	60.00	2	59.60	59.40	-0.9	2,110	-0.04%
2021/09/30	4	60.80	0	0.00	60.90	4	2,098	0.19%
2021/09/29	2	60.75	1	60.70	60.70	1	2,104	0.05%
2021/09/27	1.1	61.54	0	0.00	61.70	1.1	2,137	0.05%
2021/09/24	1	62.00	0	0.00	61.90	1	2,150	0.05%
2021/09/23	3	61.70	0	0.00	61.80	3	2,166	0.14%
2021/09/22	1	61.10	0	0.00	61.10	1	2,179	0.05%
2021/09/16	4	62.75	1	62.50	62.50	3	2,184	0.14%
2021/09/14	2	64.30	0	0.00	64.30	2	2,165	0.09%
2021/09/13	5.8	64.46	9	64.37	64.80	-3.2	2,168	-0.15%
2021/09/10	7	71.39	4.2	71.36	71.60	2.8	2,159	0.13%
2021/09/09	1	71.00	1	71.60	71.10	0	2,118	0.00%
2021/09/08	14	71.81	20.1	72.21	71.70	-6.1	2,105	-0.29%
2021/09/07	0.5	72.00	2	72.45	73.00	-1.5	2,105	-0.07%
2021/09/06	0.5	71.40	41	71.31	71.10	-40.5	2,104	-1.92%
2021/09/03	33	72.79	4	72.68	73.00	29	2,136	1.36%
2021/09/02	39	72.67	11	72.79	72.50	28	2,150	1.30%
2021/09/01	0	0.00	2	70.80	71.50	-2	2,102	-0.10%
2021/08/31	0	0.00	1	71.20	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	8	70.30	70.40	-8	2,211	-0.36%
2021/08/27	1	69.80	3	70.17	69.80	-2	2,328	-0.09%
2021/08/26	0	0.00	2	69.75	70.00	-2	2,569	-0.08%
2021/08/25	0	68.10	5	68.74	69.00	-5	2,724	-0.18%
2021/08/23	0	0.00	20	67.95	68.00	-20	2,785	-0.72%
2021/08/20	0	0.00	1	68.00	67.30	-1	2,841	-0.04%
2021/08/19	20.2	69.14	15	68.40	67.50	5.2	2,879	0.18%
2021/08/18	0.1	68.70	0	0.00	69.00	0.1	2,896	0.00%
2021/08/17	10.4	68.95	0	0.00	68.00	10.4	2,964	0.35%
2021/08/16	1.4	69.04	0	0.00	68.90	1.4	3,071	0.05%
2021/08/13	0.3	69.70	5	71.26	69.40	-4.7	3,210	-0.15%
2021/08/12	0	0.00	3	68.20	68.50	-3	3,172	-0.09%
2021/08/10	0	0.00	32	69.69	69.30	-32	3,262	-0.98%
2021/08/09	30	72.09	2	71.90	70.60	28	3,322	0.84%
2021/08/06	1	70.90	3	70.93	70.90	-2	3,325	-0.06%
2021/08/05	0	0.00	2	70.50	70.50	-2	3,412	-0.06%
2021/08/04	1	71.30	3	71.26	71.30	-2	3,534	-0.06%
2021/08/03	4	71.20	4	71.00	70.90	0	3,530	0.00%
2021/08/02	11.6	71.76	6	71.83	71.70	5.6	3,501	0.16%
2021/07/30	6.8	70.72	2	71.05	70.20	4.8	3,434	0.14%
2021/07/29	0	0.00	2	70.00	70.20	-2	3,366	-0.06%
2021/07/28	0	0.00	3	67.90	67.90	-3	3,334	-0.09%
2021/07/27	0.2	68.90	0	0.00	68.60	0.2	3,358	0.01%
2021/07/26	0.2	68.90	0	0.00	69.20	0.2	3,370	0.01%
2021/07/23	0.2	68.00	0	0.00	68.00	0.2	3,370	0.01%
2021/07/22	1.1	67.91	0	0.00	68.20	1.1	3,386	0.03%
2021/07/21	0	0.00	3	68.00	67.80	-3	3,397	-0.09%
2021/07/20	1	69.90	10	69.90	69.10	-9	3,385	-0.27%
2021/07/19	0	0.00	1	69.30	69.40	-1	3,345	-0.03%
2021/07/16	0	0.00	1	68.40	68.50	-1	3,372	-0.03%
2021/07/15	4	68.65	11	69.12	68.90	-7	3,405	-0.21%
2021/07/14	1	67.90	0	0.00	67.30	1	3,396	0.03%
2021/07/13	6	66.68	2	67.20	66.60	4	3,398	0.12%
2021/07/12	5	66.78	0	0.00	66.60	5	3,405	0.15%
2021/07/08	10	67.93	0	0.00	67.80	10	3,449	0.29%
2021/07/07	2	68.00	0	0.00	68.00	2	3,507	0.06%
2021/07/06	0	0.00	0.1	68.50	68.50	-0.1	3,619	0.00%
2021/07/05	2	68.60	1	68.20	68.50	1	3,651	0.03%
2021/07/02	1	68.50	0	0.00	68.20	1	3,644	0.03%
2021/07/01	1	69.20	2	69.95	68.70	-1	3,652	-0.03%
2021/06/30	4	69.30	1	69.40	69.80	3	3,669	0.08%
2021/06/29	2	68.45	2	68.50	68.40	0	3,684	0.00%
2021/06/28	1	68.70	5	68.56	68.70	-4	3,719	-0.11%
2021/06/25	8	69.01	0	0.00	68.60	8	3,892	0.21%
2021/06/24	0	0.00	1	69.00	68.90	-1	3,913	-0.03%
2021/06/23	2	68.80	0	68.70	68.70	2	3,913	0.05%
2021/06/22	0	0.00	1	69.70	68.70	-1	3,920	-0.03%
2021/06/21	2	70.05	7	69.17	68.80	-5	3,946	-0.13%
2021/06/18	0	0.00	2	70.20	70.50	-2	3,920	-0.05%
2021/06/17	1	69.70	0.1	69.90	70.00	1	3,925	0.02%
2021/06/16	1	70.40	0	0.00	70.10	1	3,921	0.03%
2021/06/15	3	70.50	0	0.00	70.60	3	3,925	0.08%
2021/06/11	6	72.18	4	72.18	71.20	2	3,909	0.05%
2021/06/10	0	0.00	3	72.70	72.90	-3	3,849	-0.08%
2021/06/09	1	73.10	14	72.54	72.20	-13	3,801	-0.34%
2021/06/08	3	72.90	3	73.00	72.80	0	3,766	0.00%
2021/06/07	5	71.54	2	72.05	71.90	3	3,702	0.08%
2021/06/04	10	71.81	24.2	71.79	71.50	-14.2	3,661	-0.39%
2021/06/03	35	72.61	42.3	72.63	72.30	-7.3	3,561	-0.21%
2021/06/02	15.2	70.06	25	70.03	70.50	-9.8	3,363	-0.29%
2021/06/01	0.8	68.00	0	0.00	67.90	0.8	3,305	0.02%
2021/05/31	3	67.33	15.8	67.57	67.70	-12.8	3,309	-0.39%
2021/05/28	4	69.18	3	69.00	68.90	1	3,293	0.03%
2021/05/27	0	0.00	2	67.60	69.30	-2	3,257	-0.06%
2021/05/26	17	68.37	41	68.10	67.90	-24	3,227	-0.74%
2021/05/25	24.2	67.32	100	67.43	67.60	-75.8	3,215	-2.36%
2021/05/24	95	70.08	12	69.47	69.40	83	3,149	2.64%
2021/05/21	9	68.93	13	68.95	70.00	-4	3,067	-0.13%
2021/05/20	4	67.33	21	67.43	66.30	-17	2,964	-0.57%
2021/05/19	14.2	66.53	11	67.16	66.30	3.2	2,942	0.11%
2021/05/18	2.4	65.78	8	66.55	66.70	-5.6	2,892	-0.19%
2021/05/17	34	66.44	4	66.40	65.80	30	2,854	1.05%
2021/05/14	0.2	65.20	0	0.00	65.20	0.2	2,782	0.01%
2021/05/13	17.2	66.22	11	67.62	64.70	6.2	2,752	0.23%
2021/05/12	31.1	66.99	26	67.22	66.30	5.1	2,655	0.19%
2021/05/11	1	63.50	0	0.00	62.80	1	2,507	0.04%
2021/05/10	12	65.07	22	65.01	64.90	-10	2,494	-0.40%
2021/05/07	10	63.20	0	0.00	63.50	10	2,488	0.40%
2021/05/06	0	0.00	1	62.00	61.80	-1	2,484	-0.04%
2021/05/05	1	63.00	0	0.00	62.50	1	2,473	0.04%
2021/05/04	5	61.96	3	61.97	63.00	2	2,469	0.08%
2021/05/03	1	66.00	1	67.50	65.00	0	2,461	0.00%
2021/04/29	1	66.90	0	0.00	66.90	1	2,474	0.04%
2021/04/28	4	66.95	0	0.00	67.00	4	2,486	0.16%
2021/04/27	13	67.32	12	68.01	67.70	1	2,511	0.04%
2021/04/26	4	66.93	1	67.00	66.90	3	2,499	0.12%
2021/04/23	4.5	67.03	0	0.00	67.10	4.5	2,497	0.18%
2021/04/22	9.2	67.97	0.7	69.00	67.30	8.5	2,517	0.34%
2021/04/21	4	69.47	0	0.00	69.30	4	2,482	0.16%
2021/04/20	4	69.80	9.1	70.05	69.60	-5.1	2,479	-0.20%
2021/04/16	1	69.60	0	0.00	69.40	1	2,488	0.04%
2021/04/15	3	69.67	3	69.17	69.40	0	2,491	0.00%
2021/04/14	10	69.30	13	68.67	68.70	-3	2,503	-0.12%
2021/04/13	0	0.00	4.1	69.72	69.30	-4.1	2,498	-0.16%
2021/04/12	34	70.78	28	70.55	70.50	6	2,447	0.25%
2021/04/09	10.1	68.73	21	68.72	68.50	-10.9	2,364	-0.46%
2021/04/08	4.1	67.99	5	67.94	68.00	-0.9	2,345	-0.04%
2021/04/07	29	67.63	6	67.55	67.80	23	2,339	0.98%
2021/04/06	6	67.58	3	67.23	67.20	3	2,337	0.13%
2021/04/01	3	67.87	4	67.88	68.10	-1	2,337	-0.04%
2021/03/31	4	68.58	5	68.82	68.40	-1	2,354	-0.04%
2021/03/30	8.2	71.20	52	71.71	69.60	-43.8	2,324	-1.88%
2021/03/29	1.1	68.68	5	69.00	68.80	-3.9	2,177	-0.18%
2021/03/26	1	68.10	0	0.00	68.30	1	2,220	0.05%
2021/03/25	5	69.10	9	69.30	68.10	-4	2,349	-0.17%
2021/03/24	2	69.65	6	69.55	69.20	-4	2,399	-0.17%
2021/03/23	11	68.97	11	68.85	68.00	0	2,398	0.00%
2021/03/22	9	68.51	0	0.00	68.00	9	2,477	0.36%
2021/03/19	0	0.00	1	68.90	68.90	-1	2,505	-0.04%
2021/03/18	15.4	69.02	15	69.35	68.80	0.4	2,661	0.01%
2021/03/17	3.8	68.29	0	0.00	68.00	3.8	2,662	0.14%
2021/03/16	2.5	68.31	2	68.35	67.90	0.5	2,643	0.02%
2021/03/15	0.1	67.60	0	0.00	67.60	0.1	2,651	0.00%
2021/03/12	2.2	68.06	2	68.35	67.80	0.2	2,683	0.01%
2021/03/11	2	68.20	1.1	68.60	68.30	0.9	2,683	0.03%
2021/03/10	11.5	68.95	10	69.10	68.70	1.5	2,677	0.06%
2021/03/09	3.9	67.38	5	67.28	68.20	-1.1	2,652	-0.04%
2021/03/08	13.1	68.89	13.2	69.27	68.00	-0.1	2,651	0.00%
2021/03/05	7.7	69.12	5	68.96	69.60	2.7	2,625	0.10%
2021/03/04	10.3	67.13	11	67.44	67.40	-0.7	2,552	-0.03%
2021/03/03	7	66.90	4	68.00	66.60	3	2,542	0.12%
2021/03/02	6	67.62	9	67.82	66.20	-3	2,520	-0.12%
2021/02/26	1	65.70	0	0.00	67.30	1	2,531	0.04%
2021/02/25	2	66.50	3	66.70	66.40	-1	2,645	-0.04%
2021/02/24	3	66.60	3	65.93	66.00	0	2,635	0.00%
2021/02/23	7	65.86	11	67.57	65.70	-4	2,627	-0.15%
2021/02/22	12.1	67.48	5	67.38	67.80	7.1	2,606	0.27%
2021/02/19	5	65.94	5	65.58	65.50	0	2,577	0.00%
2021/02/18	0	0.00	2	63.45	64.10	-2	2,572	-0.08%
2021/02/17	1	61.30	1.8	61.25	61.60	-0.8	2,578	-0.03%
2021/02/05	1	61.80	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0.1	62.20	16	62.66	62.50	-15.9	2,734	-0.58%
2021/02/03	0	0.00	21	61.81	61.90	-21	2,748	-0.76%
2021/02/02	11	60.70	12	60.78	60.50	-1	2,776	-0.04%
2021/01/27	2	61.45	0	0.00	61.70	2	2,837	0.07%
2021/01/26	0	0.00	7	62.30	61.80	-7	2,843	-0.25%
2021/01/25	11	62.07	8	62.24	63.20	3	2,854	0.11%
2021/01/22	10	59.65	5	59.50	59.50	5	2,833	0.18%
2021/01/21	1	60.50	7	61.21	60.40	-6	2,807	-0.21%
2021/01/20	14	62.72	0	0.00	61.90	14	2,806	0.50%
2021/01/19	2.1	64.90	20	65.15	64.70	-17.9	2,780	-0.64%
2021/01/18	30	65.07	11	64.95	65.10	19	2,788	0.68%
2021/01/15	27	64.76	1	64.70	64.50	26	2,791	0.93%
2021/01/14	1	65.50	36.2	65.53	65.70	-35.2	2,763	-1.28%
2021/01/13	24.6	66.08	28	66.04	65.60	-3.4	2,757	-0.12%
2021/01/12	11.7	67.21	0	0.00	66.50	11.7	2,734	0.43%
2021/01/11	3	67.97	6	68.15	67.70	-3	2,712	-0.11%
2021/01/08	2	69.25	18	69.76	69.30	-16	2,700	-0.59%
2021/01/07	4	70.05	4	70.35	70.00	0	2,697	0.00%
2021/01/06	33	69.57	7	69.14	69.20	26	2,705	0.96%
2021/01/05	1	68.70	0	0.00	68.60	1	2,685	0.04%
2021/01/04	13	69.55	3	69.67	69.00	10	2,693	0.37%
2020/12/31	8	69.40	42	69.43	69.30	-34	2,673	-1.27%
2020/12/30	3	69.00	11	69.05	68.80	-8	2,662	-0.30%
2020/12/29	4	68.63	8	68.65	68.50	-4	2,675	-0.15%
2020/12/28	9	69.24	57	69.23	68.80	-48	2,706	-1.77%
2020/12/25	34	69.79	29.2	70.94	69.10	4.8	2,697	0.18%
2020/12/24	3	69.53	2	70.30	69.70	1	2,662	0.04%
2020/12/23	7.5	70.21	5	69.80	69.20	2.5	2,695	0.09%
2020/12/22	9.5	72.13	12.2	71.17	69.10	-2.7	2,812	-0.10%
2020/12/21	13	73.51	54.1	72.75	73.60	-41.1	2,816	-1.46%
2020/12/18	3	71.57	5	71.01	72.20	-2	2,733	-0.07%
2020/12/17	92	70.50	4	70.85	70.40	88	2,781	3.16%
2020/12/16	49	70.73	15	70.42	70.30	34	2,804	1.21%
2020/12/15	34	68.79	4	69.65	68.60	30	2,823	1.06%
2020/12/14	60	68.32	31.1	68.95	69.70	28.9	2,821	1.02%
2020/12/11	13	65.98	10	65.26	66.40	3	2,751	0.11%
2020/12/10	0	0.00	1	65.30	65.30	-1	2,785	-0.04%
2020/12/09	10.5	65.80	12.4	65.75	65.70	-1.9	2,850	-0.07%
2020/12/08	11.5	66.58	12.1	65.98	66.80	-0.6	3,115	-0.02%
2020/12/07	1	65.60	0	0.00	65.00	1	3,206	0.03%
2020/12/04	2	65.75	0	0.00	65.50	2	3,541	0.06%
2020/12/03	6	66.62	6	66.50	66.10	0	3,898	0.00%
2020/12/02	2	66.55	0	0.00	66.40	2	4,002	0.05%
2020/12/01	4	67.40	5	67.52	67.50	-1	4,057	-0.02%
2020/11/30	13	66.65	13	66.73	66.60	0	4,107	0.00%
2020/11/27	0	0.00	1	65.70	65.60	-1	4,143	-0.02%
2020/11/26	1	65.30	1	65.40	65.20	0	4,291	0.00%
2020/11/25	4	65.30	5	65.30	65.20	-1	4,430	-0.02%
2020/11/24	7	65.61	4.5	65.69	65.90	2.5	4,646	0.05%
2020/11/23	1	68.30	1	68.30	68.30	0	5,065	0.00%
2020/11/20	0	0.00	2.5	68.38	68.20	-2.5	5,194	-0.05%
2020/11/19	4	68.68	4	68.45	68.60	0	5,278	0.00%
2020/11/18	5	68.47	4	69.28	68.00	1	5,427	0.02%
2020/11/17	0	0.00	13	68.63	68.60	-13	5,460	-0.24%
2020/11/16	5	70.00	6	69.32	69.40	-1	5,590	-0.02%
2020/11/13	13.5	69.60	15	70.06	69.40	-1.5	5,688	-0.03%
2020/11/11	1.5	66.73	0	0.00	67.00	1.5	5,685	0.03%
2020/11/10	7.9	66.71	9	67.46	66.20	-1.1	5,770	-0.02%
2020/11/09	1	67.00	4	66.50	66.00	-3	5,801	-0.05%
2020/11/06	1	66.80	7	67.04	66.80	-6	5,841	-0.10%
2020/11/05	20	66.97	17	66.11	66.70	3	5,945	0.05%
2020/11/04	0	0.00	2	64.70	64.60	-2	5,980	-0.03%
2020/11/03	3	64.80	1	64.70	64.60	2	6,023	0.03%
2020/10/30	3	63.03	0	0.00	63.00	3	6,242	0.05%
2020/10/29	2	63.25	0	0.00	64.00	2	6,320	0.03%
2020/10/28	4.1	64.42	5.2	64.21	64.00	-1.1	6,466	-0.02%
2020/10/27	1	65.00	0	0.00	65.20	1	6,532	0.02%
2020/10/26	1	65.70	1	65.80	65.70	0	6,598	0.00%
2020/10/23	1	66.50	1	66.90	66.50	0	6,813	0.00%
2020/10/22	0	0.00	4	66.90	66.40	-4	7,089	-0.06%
2020/10/21	1	67.50	12	67.65	67.20	-11	7,348	-0.15%
2020/10/19	0	0.00	1	67.80	67.50	-1	7,781	-0.01%
2020/10/16	17	67.67	2	67.50	66.80	15	8,161	0.18%
2020/10/15	4	68.85	5	68.22	68.20	-1	8,492	-0.01%
2020/10/14	5.3	69.16	18.6	69.15	69.50	-13.3	9,027	-0.15%
2020/10/13	15	67.27	16.3	68.30	67.60	-1.3	9,587	-0.01%
2020/10/12	2	66.70	4	67.60	66.70	-2	10,028	-0.02%
2020/10/08	2	69.15	2	68.80	68.60	0	10,561	0.00%
2020/10/07	2	69.50	7	68.84	68.80	-5	11,234	-0.04%
2020/10/06	0	0.00	3	69.57	69.40	-3	12,083	-0.02%
2020/10/05	1	69.40	1	69.40	69.50	0	13,363	0.00%
2020/09/30	1	68.00	0	0.00	68.20	1	13,773	0.01%
2020/09/29	0	0.00	3	67.50	66.90	-3	14,061	-0.02%
2020/09/28	4	67.75	2	67.20	67.80	2	14,310	0.01%
2020/09/25	8	66.49	96	65.33	65.40	-88	14,487	-0.61%
2020/09/24	7	69.51	0.2	69.10	68.70	6.8	14,653	0.05%
2020/09/23	30	71.30	23.3	70.86	71.10	6.7	15,065	0.04%
2020/09/22	9	72.56	2	71.50	71.10	7	15,679	0.04%
2020/09/21	7	73.66	13	73.98	73.40	-6	15,669	-0.04%
2020/09/18	6	73.32	5	73.16	73.30	1	15,890	0.01%
2020/09/17	6.8	74.44	2	74.98	74.00	4.7	16,052	0.03%
2020/09/16	6.1	74.38	1	75.20	73.90	5.1	16,156	0.03%
2020/09/15	11	75.42	10	76.00	75.40	1	16,259	0.01%
2020/09/14	20	74.66	23	75.13	74.90	-3	16,342	-0.02%
2020/09/11	130.6	75.25	3.5	76.60	74.90	127.1	16,494	0.77%	大買/鉅額交易
2020/09/10	16	79.87	100	80.33	78.70	-84	16,355	-0.51%
2020/09/09	76	80.22	95	80.60	79.60	-19	16,316	-0.12%
2020/09/08	18	81.81	38	81.38	83.50	-20	16,168	-0.12%
2020/09/07	16	78.98	12	78.69	78.00	4	15,895	0.03%
2020/09/04	3	78.57	7	78.23	77.70	-4	15,958	-0.03%
2020/09/03	18	78.46	5	78.50	78.40	13	16,095	0.08%
2020/09/02	7.3	79.81	13	79.05	78.90	-5.7	16,323	-0.03%
2020/09/01	11	81.37	6	81.23	80.10	5	16,713	0.03%
2020/08/31	8	80.94	15	81.15	80.30	-7	16,969	-0.04%
2020/08/28	18	82.14	22	81.68	80.90	-4	17,536	-0.02%
2020/08/27	62	79.70	70	79.72	82.90	-8	17,363	-0.05%
2020/08/26	26	75.69	28	75.40	76.60	-2	17,055	-0.01%
2020/08/25	52	74.50	2	75.65	74.90	50	16,943	0.30%
2020/08/24	32	74.65	32	75.10	74.60	0	16,877	0.00%
2020/08/21	3	72.83	6	72.87	73.00	-3	16,766	-0.02%
2020/08/20	11	72.68	12	73.20	72.50	-1	16,894	-0.01%
2020/08/19	19	74.27	29	74.97	74.00	-10	16,832	-0.06%
2020/08/18	10	73.81	17	74.11	73.90	-7	16,815	-0.04%
2020/08/17	2	71.90	9.2	72.11	71.90	-7.2	16,849	-0.04%
2020/08/14	24	71.29	25	71.88	71.60	-1	17,034	-0.01%
2020/08/13	14	69.99	1	69.70	69.70	13	17,018	0.08%
2020/08/12	25	71.36	24	71.36	71.20	1	16,978	0.01%
2020/08/11	10	71.38	2	73.10	71.30	8	16,935	0.05%
2020/08/10	13	73.54	19	73.62	73.70	-6	16,836	-0.04%
2020/08/07	6	73.28	4	73.93	73.10	2	16,780	0.01%
2020/08/06	13	74.28	8	74.18	73.60	5	16,737	0.03%
2020/08/05	3	76.50	31	78.26	77.60	-28	16,642	-0.17%
2020/08/04	36	77.82	6	76.77	76.20	30	16,504	0.18%
2020/08/03	27	77.64	16	77.20	77.20	11	16,429	0.07%
2020/07/31	16	74.64	35	75.32	74.60	-19	16,285	-0.12%
2020/07/30	24	74.25	15	74.63	74.40	9	16,278	0.06%
2020/07/29	44	73.61	51	74.60	73.50	-7	16,244	-0.04%
2020/07/28	71	72.90	55	73.95	73.10	16	16,024	0.10%
2020/07/27	45	71.40	84	71.74	72.50	-39	15,749	-0.25%
2020/07/24	40	77.06	18	77.34	75.70	22	15,487	0.14%
2020/07/23	52	80.81	20	80.03	79.30	32	15,306	0.21%
2020/07/22	36	82.81	26	82.66	81.60	10	15,082	0.07%
2020/07/21	48	81.30	50.1	80.91	80.40	-2.1	14,698	-0.01%
2020/07/20	35	77.81	34	77.66	79.80	1	14,369	0.01%
2020/07/17	48.1	81.19	39	83.67	78.20	9.1	13,837	0.07%
2020/07/16	62	89.02	31	88.86	86.80	31	13,266	0.23%
2020/07/15	41.1	88.64	56	88.41	86.60	-14.9	12,856	-0.12%
2020/07/14	48.1	88.89	66	88.21	87.60	-17.9	12,313	-0.15%
2020/07/13	117	95.27	60	94.30	90.40	57	11,629	0.49%	大買/
2020/07/10	84	92.28	157.2	91.74	92.10	-73.2	10,778	-0.68%	大賣/
2020/07/09	18	81.34	63	85.19	86.40	-45	9,478	-0.47%
2020/07/08	56.1	78.12	36	79.08	78.60	20.1	9,022	0.22%
2020/07/07	41	76.66	9	76.57	75.60	32	8,707	0.37%
2020/07/06	21	80.08	15	79.85	79.50	6	8,444	0.07%
2020/07/03	17	80.11	16	79.88	79.30	1	8,218	0.01%
2020/07/02	88	79.89	29	79.80	79.20	59	7,905	0.75%
2020/07/01	59	79.09	149	79.49	80.90	-90	7,421	-1.21%	大賣/
2020/06/30	11	74.70	11	74.43	75.00	0	6,760	0.00%
2020/06/29	40	75.29	17	75.48	74.10	23	6,690	0.34%
2020/06/24	42	76.96	17	75.24	73.60	25	6,415	0.39%
2020/06/23	15	77.67	30	77.31	77.50	-15	6,160	-0.24%
2020/06/22	34.2	75.49	18	74.12	77.00	16.2	6,017	0.27%
2020/06/19	18	79.11	5	78.46	78.00	13	5,827	0.22%
2020/06/18	49	79.46	34	79.92	80.90	15	5,686	0.26%
2020/06/17	6	78.90	21	78.93	77.80	-15	5,480	-0.27%
2020/06/16	3	77.00	2	77.75	77.10	1	5,344	0.02%
2020/06/15	7	77.94	9	78.38	78.50	-2	5,279	-0.04%
2020/06/12	3	73.03	10	73.74	75.00	-7	5,111	-0.14%
2020/06/11	12	76.47	16	75.28	73.60	-4	5,070	-0.08%
2020/06/10	3	81.03	14.1	79.87	80.10	-11.1	4,906	-0.23%
2020/06/09	8	75.48	4	76.60	76.60	4	4,727	0.08%
2020/06/08	15	80.62	49	79.90	78.00	-34	4,441	-0.77%
2020/06/05	50	77.12	59.4	76.99	78.00	-9.4	3,973	-0.24%
2020/06/04	84	76.34	63	76.27	76.40	21	3,565	0.59%
2020/06/03	0	0.00	4	69.50	69.50	-4	2,872	-0.14%
2020/06/02	6	60.92	39	60.81	63.20	-33	2,848	-1.16%
2020/06/01	8	57.66	2	57.85	57.50	6	2,612	0.23%
2020/05/29	7	57.36	26	57.50	57.80	-19	2,580	-0.74%
2020/05/28	3	56.20	2	57.50	56.40	1	2,555	0.04%
2020/05/27	11	58.69	61.2	58.06	58.00	-50.2	2,500	-2.01%
2020/05/26	3	57.70	24	58.00	57.80	-21	2,303	-0.91%
2020/05/25	10	56.78	1	57.20	57.30	9	2,206	0.41%
2020/05/22	29	57.14	1	57.00	56.40	28	2,100	1.33%
2020/05/21	10	55.97	48	55.40	57.80	-38	1,941	-1.96%
2020/05/20	14	52.88	13	52.36	52.60	1	1,730	0.06%
2020/05/19	24	51.16	22	51.40	51.30	2	1,706	0.12%
2020/05/18	23	50.73	1	50.00	50.70	22	1,686	1.30%
2020/05/15	1	48.35	0	0.00	49.65	1	1,666	0.06%
2020/05/14	5	49.90	6	51.08	49.50	-1	1,645	-0.06%
2020/05/13	1	49.60	0	0.00	50.00	1	1,620	0.06%
2020/05/12	1	49.15	3	49.25	49.25	-2	1,612	-0.12%
2020/05/11	1	49.10	1	49.10	49.10	0	1,611	0.00%
2020/05/08	7.9	50.05	24	50.45	49.90	-16.1	1,598	-1.01%
2020/05/07	10	50.85	4	50.60	50.80	6	1,595	0.38%
2020/05/06	16	51.54	7	51.55	50.00	9	1,580	0.57%
2020/05/05	25	48.91	6	49.13	50.90	19	1,499	1.27%
2020/05/04	6	47.41	3	47.32	47.85	3	1,462	0.21%
2020/04/30	2	48.30	3	48.40	48.20	-1	1,459	-0.07%
2020/04/29	1	48.10	0	0.00	48.30	1	1,467	0.07%
2020/04/28	10	48.21	0	0.00	47.90	10	1,473	0.68%
2020/04/27	0	0.00	4	46.30	46.40	-4	1,461	-0.27%
2020/04/24	1	45.75	0	0.00	45.65	1	1,449	0.07%
2020/04/23	7	45.34	5	45.20	45.20	2	1,450	0.14%
2020/04/22	3	44.10	0	0.00	44.25	3	1,426	0.21%
2020/04/21	9.6	44.43	2	44.90	42.95	7.6	1,400	0.54%
2020/04/20	14	46.23	8	45.31	46.20	6	1,367	0.44%
2020/04/17	0	0.00	0.1	42.30	42.05	-0.1	1,305	0.00%
2020/04/16	0	0.00	1	42.45	42.55	-1	1,293	-0.08%
2020/04/15	10	42.20	0	0.00	42.30	10	1,287	0.78%
2020/04/14	0	0.00	10	42.15	42.10	-10	1,284	-0.78%
2020/04/13	1	41.80	1	41.50	41.70	0	1,279	0.00%
2020/04/10	15	41.00	5	41.36	41.05	10	1,293	0.77%
2020/04/09	12	41.03	2	40.83	40.70	10	1,289	0.78%
2020/04/08	10.8	40.61	0	0.00	40.70	10.8	1,280	0.84%
2020/04/07	1.4	40.24	14	40.21	40.00	-12.6	1,274	-0.99%
2020/04/06	1	40.05	0	0.00	40.00	1	1,261	0.08%
2020/04/01	0	0.00	1	39.75	40.00	-1	1,246	-0.08%
2020/03/30	0	0.00	1	38.70	38.70	-1	1,191	-0.08%
2020/03/27	10.1	38.15	2	38.15	37.70	8.1	1,182	0.68%
2020/03/25	0	0.00	3	37.40	37.35	-3	1,152	-0.26%
2020/03/24	1	37.00	6	36.86	36.55	-5	1,133	-0.44%
2020/03/23	1	35.45	4	35.10	35.30	-3	1,120	-0.27%
2020/03/20	0	0.00	1	35.15	35.20	-1	1,096	-0.09%
2020/03/19	14	32.04	1.1	32.95	32.00	12.9	1,078	1.20%
2020/03/18	8	36.63	27	37.07	35.55	-19	1,052	-1.81%
2020/03/17	26	37.62	7	37.51	37.35	19	1,018	1.87%
2020/03/13	23.4	43.07	1	43.15	43.60	22.4	935	2.39%
2020/03/12	22	48.76	7	48.70	47.80	15	894	1.68%
2020/03/11	3	51.23	1	51.00	50.50	2	872	0.23%
2020/03/10	2	50.20	3	50.73	51.60	-1	869	-0.12%
2020/03/09	27	54.15	7	53.70	51.90	20	862	2.32%
2020/03/06	30	53.82	2	53.80	54.40	28	843	3.32%
2020/03/05	0	0.00	6	52.60	53.20	-6	783	-0.77%
2020/03/02	10	51.45	0	0.00	51.10	10	788	1.27%
2020/02/27	2	52.00	2	53.10	51.80	0	796	0.00%
2020/02/26	10	54.20	4	53.60	53.10	6	808	0.74%
2020/02/25	1	51.60	1	52.30	53.30	0	826	0.00%
2020/02/21	0	0.00	1	54.80	54.20	-1	816	-0.12%
2020/02/20	0	0.00	3	55.30	55.30	-3	796	-0.38%
2020/02/18	0	0.00	1	50.10	50.60	-1	732	-0.14%
2020/02/12	1	51.30	0	0.00	50.70	1	811	0.12%
2020/02/07	1	51.50	0	0.00	51.50	1	996	0.10%
2020/02/05	4	51.70	7	52.07	52.90	-3	1,047	-0.29%
2020/02/04	1	50.70	0	0.00	50.40	1	1,106	0.09%
2020/02/03	29	49.20	7	49.67	50.20	22	1,344	1.64%
2020/01/31	0	0.00	1	54.70	52.50	-1	1,432	-0.07%
2020/01/20	2.1	56.11	0.5	56.30	56.30	1.6	1,407	0.11%
2020/01/17	2	57.50	4	57.50	56.70	-2	1,400	-0.14%
2020/01/15	4	57.88	0.5	57.70	57.70	3.5	1,386	0.25%
2020/01/14	2	57.80	1	58.30	57.70	1	1,386	0.07%
2020/01/13	1	58.20	0	0.00	58.20	1	1,378	0.07%
2020/01/10	1	58.50	0	0.00	58.50	1	1,381	0.07%
2020/01/08	0	0.00	15	58.90	58.80	-15	1,371	-1.09%
2020/01/06	15	61.23	1	60.50	61.00	14	1,362	1.03%
2020/01/02	0	0.00	3	60.00	60.00	-3	1,337	-0.22%
2019/12/24	0	0.00	3	60.20	60.00	-3	1,355	-0.22%
2019/12/23	1	59.50	0	0.00	60.10	1	1,361	0.07%
2019/12/17	1	59.30	1	59.90	59.30	0	1,389	0.00%
2019/12/16	0	0.00	1	60.00	59.60	-1	1,390	-0.07%
2019/12/13	3	58.93	0	0.00	58.70	3	1,397	0.21%
2019/12/12	0	0.00	5	59.70	59.50	-5	1,406	-0.36%
2019/12/06	1	60.20	0	0.00	60.20	1	1,411	0.07%
2019/12/05	1	60.60	0	0.00	60.50	1	1,411	0.07%
2019/12/03	1	60.90	0	0.00	60.60	1	1,412	0.07%
2019/11/29	0	0.00	2	61.45	61.30	-2	1,416	-0.14%
2019/11/26	2	61.15	11	61.48	61.10	-9	1,418	-0.63%
2019/11/25	11	62.45	0	0.00	61.90	11	1,413	0.78%
2019/11/22	0	0.00	1	62.10	62.00	-1	1,410	-0.07%
2019/11/20	1	60.30	0	0.00	60.10	1	1,406	0.07%
2019/11/18	2	60.40	0	0.00	60.20	2	1,417	0.14%
2019/11/15	2	61.00	0	0.00	61.10	2	1,422	0.14%
2019/11/13	2	61.85	0	0.00	61.80	2	1,560	0.13%
2019/11/12	2	63.50	0	0.00	63.40	2	1,575	0.13%
2019/11/11	1	64.80	17	64.82	63.30	-16	1,589	-1.01%
2019/11/08	0	0.00	1	68.10	67.10	-1	1,559	-0.06%
2019/11/07	13	69.12	11	68.17	68.10	2	1,528	0.13%
2019/11/06	3	67.40	4	67.40	67.40	-1	1,393	-0.07%
2019/11/05	4	67.33	4	66.93	66.80	0	1,387	0.00%
2019/11/01	5	67.40	3.7	67.33	67.70	1.3	1,353	0.09%
2019/10/31	40.2	67.34	10	67.19	66.70	30.2	1,298	2.33%
2019/10/30	6	62.78	7	64.51	66.10	-1	1,064	-0.09%
2019/10/29	10	59.86	9	60.04	60.10	1	955	0.10%
2019/10/28	0	0.00	1	59.00	58.90	-1	998	-0.10%
2019/10/22	2	59.45	0	0.00	59.30	2	1,052	0.19%
2019/10/17	1	57.70	0	0.00	57.70	1	1,072	0.09%
2019/10/15	2	58.10	0	0.00	58.10	2	1,151	0.17%
2019/10/14	0	0.00	4	58.23	58.20	-4	1,156	-0.35%
2019/10/09	1	58.70	0	0.00	58.50	1	1,157	0.09%
2019/10/04	0.7	58.60	1	58.60	58.40	-0.3	1,190	-0.03%
2019/09/26	3	60.23	1.3	59.72	59.70	1.7	1,316	0.13%
2019/09/25	1.3	61.18	1	60.70	60.70	0.3	1,358	0.02%
2019/09/24	1	60.20	1	61.10	61.50	0	1,366	0.00%
2019/09/23	2	59.70	3	60.13	60.00	-1	1,366	-0.07%
2019/09/16	0	0.00	12	60.01	60.10	-12	1,370	-0.88%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/09/11	11	60.59	0	0.00	60.40	11	1,389	0.79%
2019/09/10	1	61.20	0	0.00	61.10	1	1,398	0.07%
2019/09/06	0	61.50	0	0.00	60.90	0	1,422	0.00%
2019/09/02	0	0.00	1	62.00	61.90	-1	1,460	-0.07%
2019/08/29	1.7	60.90	0	0.00	60.60	1.7	1,461	0.12%
2019/08/26	4	60.73	0	0.00	60.30	4	1,443	0.28%
2019/08/23	1	62.60	0	0.00	62.30	1	1,431	0.07%
2019/08/22	0	0.00	2	62.50	62.70	-2	1,423	-0.14%
2019/08/20	1	61.70	0	0.00	62.10	1	1,416	0.07%
2019/08/19	0	0.00	2	62.30	61.70	-2	1,405	-0.14%
2019/08/16	18	61.63	3	60.87	62.20	15	1,382	1.08%
2019/08/15	3	77.30	0	0.00	77.30	3	1,278	0.23%
2019/08/14	3	77.90	0.5	78.30	78.40	2.5	1,249	0.20%
2019/08/12	2	77.90	0	0.00	77.20	2	1,251	0.16%
2019/08/06	1	73.80	0	0.00	75.80	1	1,275	0.08%
2019/08/05	0	0.00	2	78.20	76.70	-2	1,286	-0.16%
2019/08/01	0	0.00	1	79.60	79.20	-1	1,273	-0.08%
2019/07/30	5	79.34	2	78.75	78.90	3	1,275	0.24%
2019/07/29	1	82.10	1	82.60	82.10	0	1,229	0.00%
2019/07/26	3	83.30	0	0.00	83.30	3	1,244	0.24%
2019/07/24	0	0.00	5	82.40	82.70	-5	1,267	-0.39%
2019/07/23	1	82.10	16	81.94	81.70	-15	1,272	-1.18%
2019/07/18	9	83.30	0	0.00	81.90	9	1,277	0.70%
2019/07/17	8	83.20	1	83.00	82.60	7	1,261	0.55%
2019/07/11	0	0.00	23	80.82	80.90	-23	1,307	-1.76%
2019/07/10	0	0.00	6	81.62	81.60	-6	1,327	-0.45%
2019/07/09	0	0.00	8	81.93	82.00	-8	1,335	-0.60%
2019/07/08	1	81.10	1	81.80	81.40	0	1,358	0.00%
2019/07/05	5	82.00	4	81.90	82.80	1	1,407	0.07%
2019/07/04	22	81.37	2	81.95	82.40	20	1,426	1.40%
2019/07/03	3	80.30	0	0.00	80.20	3	1,391	0.22%
2019/07/02	2	79.50	1	79.70	80.00	1	1,416	0.07%
2019/07/01	2	77.70	5	77.90	78.10	-3	1,433	-0.21%
2019/06/28	0	0.00	1	77.20	77.40	-1	1,452	-0.07%
2019/06/26	2	75.80	0	0.00	76.00	2	1,499	0.13%
2019/06/25	1	75.70	1	76.50	75.70	0	1,546	0.00%
2019/06/24	1	76.70	6	76.70	76.80	-5	1,599	-0.31%
2019/06/21	1	77.30	1	77.90	77.60	0	1,776	0.00%
2019/06/19	0	0.00	1	76.70	76.00	-1	1,989	-0.05%
2019/06/18	6	76.67	3	77.00	76.70	3	2,029	0.15%
2019/06/17	2	77.95	0	0.00	77.80	2	2,131	0.09%
2019/06/14	5	78.10	0	0.00	77.30	5	2,231	0.22%
2019/06/13	1	77.50	0	0.00	77.40	1	2,249	0.04%
2019/06/12	1	77.30	1	77.10	77.30	0	2,334	0.00%
2019/06/11	0	0.00	10	75.20	75.50	-10	2,461	-0.41%
2019/06/06	8	74.70	0	0.00	74.50	8	2,601	0.31%
2019/06/05	0	0.00	1	75.30	75.30	-1	2,646	-0.04%
2019/06/04	10	75.40	0	0.00	75.30	10	2,745	0.36%
2019/05/29	4	74.45	0	0.00	74.40	4	3,310	0.12%
2019/05/28	6	74.07	0	0.00	74.00	6	3,324	0.18%
2019/05/27	3	74.60	0	0.00	74.40	3	3,329	0.09%
2019/05/24	2	75.60	2	75.40	75.20	0	3,386	0.00%
2019/05/23	6	75.57	0	0.00	75.40	6	3,392	0.18%
2019/05/22	0	0.00	2	78.50	76.80	-2	3,416	-0.06%
2019/05/21	2	75.40	0	0.00	76.50	2	3,420	0.06%
2019/05/20	0	0.00	5	75.10	74.90	-5	3,463	-0.14%
2019/05/17	2	74.80	0	0.00	74.10	2	3,478	0.06%
2019/05/16	1	74.80	1	76.00	75.90	0	3,515	0.00%
2019/05/15	2	76.80	1	77.30	77.20	1	3,513	0.03%
2019/05/14	2	75.60	0	0.00	76.00	2	3,539	0.06%
2019/05/13	8	75.73	0	0.00	74.40	8	3,545	0.23%
2019/05/10	4	78.05	2	77.90	77.60	2	3,568	0.06%
2019/05/09	6	78.25	0	0.00	78.10	6	3,580	0.17%
2019/05/08	1	79.60	0	0.00	80.00	1	3,592	0.03%
2019/05/07	0	0.00	1	79.80	79.40	-1	3,642	-0.03%
2019/05/06	5	79.20	0	0.00	78.80	5	3,668	0.14%
2019/05/03	6	81.30	0	0.00	80.50	6	3,728	0.16%
2019/04/30	5	77.50	5	78.20	78.50	0	3,870	0.00%
2019/04/29	0	0.00	1	79.20	79.00	-1	3,891	-0.03%
2019/04/26	1	79.50	0	0.00	80.10	1	3,907	0.03%
2019/04/24	1	79.50	1	80.20	79.50	0	3,939	0.00%
2019/04/22	3	80.83	2	81.50	80.70	1	3,948	0.03%
2019/04/19	0	0.00	1	78.80	78.80	-1	3,949	-0.03%
2019/04/17	4	80.58	1	81.00	80.20	3	4,029	0.07%
2019/04/16	1	80.60	10	80.64	80.50	-9	4,082	-0.22%
2019/04/15	1	82.60	6	82.70	81.50	-5	4,160	-0.12%
2019/04/12	1	80.60	6	81.90	82.00	-5	4,231	-0.12%
2019/04/11	7	81.10	4	81.08	80.50	3	4,288	0.07%
2019/04/10	6	83.28	1	84.20	82.70	5	4,239	0.12%
2019/04/09	2	84.40	2	84.70	83.70	0	4,220	0.00%
2019/04/08	3	84.57	9	84.36	84.20	-6	4,205	-0.14%
2019/04/03	5	85.42	27	85.29	85.40	-22	4,162	-0.53%
2019/04/02	5	83.60	12	84.57	83.40	-7	4,100	-0.17%
2019/04/01	6	84.28	11	84.02	83.70	-5	4,091	-0.12%
2019/03/29	14	83.55	9	83.76	83.20	5	4,068	0.12%
2019/03/28	29	84.61	17	85.56	83.60	12	4,060	0.30%
2019/03/27	17	86.08	27	85.67	85.00	-10	4,029	-0.25%
2019/03/26	26	85.72	8	86.84	84.40	18	3,986	0.45%
2019/03/25	10	88.23	5	89.28	88.20	5	3,822	0.13%
2019/03/22	3	89.07	8	89.85	90.60	-5	3,756	-0.13%
2019/03/21	20	88.60	20.1	88.44	87.40	-0.1	3,612	0.00%
2019/03/20	9	87.04	12	87.23	87.60	-3	3,573	-0.08%
2019/03/19	21	88.06	0	0.00	86.50	21	3,484	0.60%
2019/03/18	4	92.35	6	92.67	91.80	-2	3,465	-0.06%
2019/03/15	6	93.15	3	93.77	93.00	3	3,458	0.09%
2019/03/14	28	92.35	36	92.94	93.60	-8	3,398	-0.24%
2019/03/13	6	88.52	32	89.15	89.70	-26	3,285	-0.79%
2019/03/12	4	87.18	7.1	86.63	86.80	-3.1	3,232	-0.10%
2019/03/11	7	87.61	6	87.58	87.60	1	3,250	0.03%
2019/03/08	6	88.25	7	88.33	89.00	-1	3,233	-0.03%
2019/03/07	42	88.41	66	89.12	87.10	-24	3,171	-0.76%
2019/03/06	10	86.60	10	86.98	86.30	0	3,003	0.00%
2019/03/05	23	84.55	32	84.82	85.20	-9	2,979	-0.30%
2019/03/04	28	83.23	19	81.64	83.50	9	2,870	0.31%
2019/02/26	2	79.00	5	79.20	78.70	-3	2,800	-0.11%
2019/02/25	2	79.00	1	78.60	78.70	1	2,848	0.04%
2019/02/22	4	81.90	7	81.09	81.00	-3	2,886	-0.10%
2019/02/20	3	81.50	2	81.80	80.80	1	2,931	0.03%
2019/02/19	3	82.30	2	82.70	81.30	1	2,966	0.03%
2019/02/18	2	80.80	7	81.09	81.00	-5	3,124	-0.16%
2019/02/15	0	0.00	0.5	80.10	80.10	-0.5	3,209	-0.02%
2019/02/14	1	82.50	10	82.40	83.10	-9	3,176	-0.28%
2019/02/13	3	83.37	2	83.45	82.70	1	3,170	0.03%
2019/02/12	0.1	81.30	6	81.53	81.50	-5.9	3,178	-0.19%
2019/02/11	0	0.00	1	82.30	82.00	-1	3,173	-0.03%
2019/01/29	0	0.00	8	80.88	81.50	-8	3,155	-0.25%
2019/01/28	8	81.40	4	81.85	81.40	4	3,161	0.13%
2019/01/25	1	80.10	0	0.00	79.70	1	3,169	0.03%
2019/01/24	10.1	80.59	8	80.56	80.10	2.1	3,216	0.07%
2019/01/23	16.1	79.14	17	77.90	79.50	-0.9	3,185	-0.03%
2019/01/22	22	79.09	19	79.23	77.10	3	3,142	0.10%
2019/01/21	7	76.99	13	76.92	77.80	-6	3,050	-0.20%
2019/01/18	5.1	75.55	4	76.00	75.60	1.1	3,049	0.04%
2019/01/17	2.1	74.98	1	74.30	75.00	1.1	3,064	0.04%
2019/01/16	7	75.26	6	75.77	75.00	1	3,105	0.03%
2019/01/15	3.2	75.22	2	75.50	75.00	1.2	3,095	0.04%
2019/01/14	6	75.20	6	75.68	75.30	0	3,106	0.00%
2019/01/11	4	75.30	2	76.20	74.70	2	3,110	0.06%
2019/01/10	20	76.27	32	76.63	76.10	-12	3,105	-0.39%
2019/01/09	8.1	76.27	3	76.97	75.00	5.1	3,092	0.16%
2019/01/08	17	75.94	11	76.26	76.00	6	3,124	0.19%
2019/01/07	11.2	75.40	16	76.03	76.50	-4.8	3,082	-0.16%
2019/01/04	6	72.97	10	73.00	73.20	-4	3,039	-0.13%
2019/01/03	34	71.79	38	71.42	71.60	-4	3,045	-0.13%
2019/01/02	6	68.53	8	69.08	68.80	-2	3,040	-0.07%
2018/12/28	6	67.50	4	67.70	68.00	2	3,049	0.07%
2018/12/27	6	67.63	8	67.85	66.90	-2	3,080	-0.06%
2018/12/26	7.3	67.36	4	67.75	66.50	3.3	3,080	0.11%
2018/12/25	6.2	67.13	4	67.20	67.00	2.2	3,093	0.07%
2018/12/24	5	68.70	5	67.90	67.90	0	3,105	0.00%
2018/12/22	2	68.60	2	69.00	68.70	0	3,110	0.00%
2018/12/21	7	67.61	7	68.17	69.70	0	3,133	0.00%
2018/12/20	6	68.08	4	68.25	67.60	2	3,114	0.06%
2018/12/19	5	68.98	4	69.18	68.80	1	3,108	0.03%
2018/12/18	4	70.35	2	71.05	69.70	2	3,102	0.06%
2018/12/17	8	71.94	8	72.13	71.50	0	3,107	0.00%
2018/12/13	4	71.88	4	72.05	71.80	0	3,152	0.00%
2018/12/12	5	72.24	4	72.70	72.30	1	3,172	0.03%
2018/12/11	8	68.91	13	69.35	71.70	-5	3,180	-0.16%
2018/12/10	4	71.45	4.2	71.21	70.80	-0.2	3,139	-0.01%
2018/12/07	12	72.93	14	72.04	73.40	-2	3,171	-0.06%
2018/12/06	13	72.02	5	73.38	71.00	8	3,193	0.25%
2018/12/05	1.1	74.50	2	74.95	74.40	-1	3,229	-0.03%
2018/12/04	10	76.74	13	76.88	76.00	-3	3,286	-0.09%
2018/12/03	1	74.70	1	75.00	75.20	0	3,275	0.00%
2018/11/30	5	74.78	6	75.12	74.70	-1	3,301	-0.03%
2018/11/29	1.1	73.96	2	73.85	73.60	-0.9	3,283	-0.03%
2018/11/28	7.1	74.83	3	75.03	74.70	4.1	3,275	0.13%
2018/11/27	11	71.71	1	72.00	72.50	10	3,243	0.31%
2018/11/26	11	71.59	12	72.02	72.00	-1	3,380	-0.03%
2018/11/23	10	70.12	15	70.74	70.80	-5	3,377	-0.15%
2018/11/22	13	72.23	8	71.15	70.40	5	3,383	0.15%
2018/11/21	21	72.68	23	72.80	72.50	-2	3,388	-0.06%
2018/11/20	10	70.85	10	70.86	70.80	0	3,320	0.00%
2018/11/19	7	71.67	7	71.57	71.50	0	3,335	0.00%
2018/11/16	10	69.66	10	69.95	70.00	0	3,313	0.00%
2018/11/15	38	69.76	35	70.14	69.10	3	3,337	0.09%
2018/11/14	29	66.39	35	66.30	67.90	-6	3,284	-0.18%
2018/11/13	6	62.03	9	62.90	62.90	-3	3,226	-0.09%
2018/11/12	7	62.99	7	63.04	63.00	0	3,272	0.00%
2018/11/09	14	62.19	15	63.07	63.50	-1	3,300	-0.03%
2018/11/08	11	62.61	8	61.89	61.60	3	3,332	0.09%
2018/11/07	4	61.38	8	61.78	61.80	-4	3,463	-0.12%
2018/11/06	10	62.34	5	62.12	60.90	5	3,613	0.14%
2018/11/05	17	62.08	10	62.29	62.00	7	3,648	0.19%
2018/11/02	10	60.16	5	61.44	62.40	5	3,754	0.13%
2018/11/01	7	59.73	5	60.06	60.60	2	3,763	0.05%
2018/10/31	4	57.53	3	58.37	57.20	1	3,801	0.03%
2018/10/30	2	54.40	4	54.90	56.30	-2	3,847	-0.05%
2018/10/29	2.8	55.14	3	55.67	55.10	-0.2	3,906	-0.01%
2018/10/26	11	57.75	8	55.65	55.30	3	4,005	0.07%
2018/10/25	4	54.23	19	54.00	55.20	-15	4,119	-0.36%
2018/10/24	17	57.47	10.1	57.45	56.20	6.9	4,172	0.17%
2018/10/23	6	59.63	6	58.90	58.50	0	4,299	0.00%
2018/10/22	19	60.09	17	60.21	60.40	2	4,499	0.04%
2018/10/19	5	58.10	3	58.33	58.70	2	4,866	0.04%
2018/10/18	2	61.00	3	61.23	59.90	-1	5,150	-0.02%
2018/10/17	11	62.34	10	61.92	61.60	1	5,621	0.02%
2018/10/16	9	60.42	18	60.64	61.00	-9	5,681	-0.16%
2018/10/15	2	59.95	7	59.16	58.30	-5	5,754	-0.09%
2018/10/12	21	59.34	11	59.32	59.80	10	5,863	0.17%
2018/10/11	23	58.35	10.4	58.47	58.20	12.6	6,062	0.21%
2018/10/09	7	65.57	1	63.20	64.60	6	6,294	0.10%
2018/10/08	1	68.90	0	0.00	68.80	1	6,475	0.02%
2018/10/05	11	70.40	6	70.73	70.10	5	6,659	0.08%
2018/10/04	0.3	72.00	3	72.20	72.20	-2.7	6,840	-0.04%
2018/10/03	1	72.80	1	73.50	72.10	0	7,145	0.00%
2018/10/02	2	73.35	2	72.85	72.80	0	7,177	0.00%
2018/09/28	2.1	72.52	10	72.31	72.00	-7.9	7,252	-0.11%
2018/09/27	0.1	73.20	0	0.00	73.20	0.1	7,262	0.00%
2018/09/26	5	74.72	5	73.86	73.70	0	7,263	0.00%
2018/09/25	1	74.70	5	74.28	74.70	-4	7,293	-0.05%
2018/09/21	7	73.45	6	74.43	74.70	1	7,337	0.01%
2018/09/20	8	73.99	8	75.45	73.40	0	7,326	0.00%
2018/09/19	4	74.10	0	0.00	73.40	4	7,303	0.05%
2018/09/18	9	73.77	0	0.00	73.40	9	7,336	0.12%
2018/09/17	17	75.30	17.4	75.53	75.10	-0.4	7,368	-0.01%
2018/09/14	12.2	74.96	8	74.68	74.90	4.2	7,518	0.06%
2018/09/13	10	75.23	11	75.43	75.30	-1	7,530	-0.01%
2018/09/12	25	74.34	1	73.80	74.60	24	7,499	0.32%
2018/09/11	11.1	73.53	35	74.40	75.00	-23.9	7,505	-0.32%
2018/09/10	21	71.49	8.1	71.56	70.10	12.9	7,444	0.17%
2018/09/07	17	76.72	18	76.70	74.80	-1	7,371	-0.01%
2018/09/06	15	78.85	12	78.49	77.80	3	7,336	0.04%
2018/09/05	10	80.30	10	81.11	80.30	0	7,415	0.00%
2018/09/04	4	81.70	4	81.05	81.10	0	7,462	0.00%
2018/09/03	12	81.06	11	81.99	80.20	1	7,434	0.01%
2018/08/31	18	82.76	19	82.89	82.00	-1	7,390	-0.01%
2018/08/30	7	79.70	8	80.05	79.70	-1	7,254	-0.01%
2018/08/29	22	79.47	16	79.24	78.70	6	7,236	0.08%
2018/08/28	31	80.96	15	80.57	79.70	16	7,222	0.22%
2018/08/27	9	79.39	14	79.36	79.30	-5	7,189	-0.07%
2018/08/24	6	79.25	9	79.41	79.40	-3	7,259	-0.04%
2018/08/23	20	80.88	14	80.61	80.00	6	7,250	0.08%
2018/08/22	16	82.11	17	81.46	81.40	-1	7,219	-0.01%
2018/08/21	20	81.43	24	81.23	82.50	-4	7,143	-0.06%
2018/08/20	7	76.30	18	77.02	77.30	-11	7,002	-0.16%
2018/08/17	9	78.82	7	76.63	76.40	2	6,972	0.03%
2018/08/16	8	77.41	8	78.08	78.30	0	6,917	0.00%
2018/08/15	4	78.28	5	78.02	78.60	-1	6,918	-0.01%
2018/08/14	11	77.87	5.6	78.15	77.70	5.4	6,881	0.08%
2018/08/13	18	80.02	3	81.00	79.50	15	6,751	0.22%
2018/08/10	9	88.94	0	0.00	88.00	9	6,639	0.14%
2018/08/09	10.1	89.33	12	90.46	90.30	-2	6,609	-0.03%
2018/08/08	11	94.49	6	94.00	94.80	5	6,691	0.07%
2018/08/07	10	95.18	0	0.00	93.70	10	6,647	0.15%
2018/08/06	4	98.30	6	98.77	97.60	-2	6,544	-0.03%
2018/08/03	11	95.61	13	96.59	97.10	-2	6,478	-0.03%
2018/08/02	9	96.76	8	97.30	95.70	1	6,430	0.02%
2018/08/01	18	95.85	8	97.16	96.70	10	6,341	0.16%
2018/07/31	26	94.42	22	93.84	93.60	4	6,234	0.06%
2018/07/30	28	95.38	25	94.37	93.30	3	6,161	0.05%
2018/07/27	42.1	98.19	37	99.43	98.60	5.1	6,046	0.08%
2018/07/26	18	98.03	22	97.33	99.00	-4	5,854	-0.07%
2018/07/25	21	91.10	25	91.58	92.80	-4	5,513	-0.07%
2018/07/24	27.1	92.67	24	93.69	91.10	3.1	5,344	0.06%
2018/07/23	11.1	89.08	10	88.85	88.80	1.1	4,909	0.02%
2018/07/20	8	89.98	5	88.70	88.70	3	4,937	0.06%
2018/07/19	5	92.00	9.6	92.57	92.40	-4.6	4,921	-0.09%
2018/07/18	28	88.94	20	90.10	92.50	8	5,110	0.16%
2018/07/17	9.1	90.77	17	90.61	90.40	-7.9	4,912	-0.16%
2018/07/16	26	88.26	11.1	88.54	90.70	14.9	4,614	0.32%
2018/07/13	6	81.85	3	81.73	82.50	3	4,439	0.07%
2018/07/12	5	78.82	12	78.55	80.20	-7	4,247	-0.17%
2018/07/11	15.1	77.06	26	77.22	78.00	-11	4,027	-0.27%
2018/07/09	1.1	72.58	10	72.38	72.60	-9	3,689	-0.24%
2018/07/06	14	67.75	0	0.00	68.20	14	3,616	0.39%
2018/07/05	3	68.30	0	0.00	68.20	3	3,645	0.08%
2018/07/04	2	70.65	1	71.50	70.80	1	3,702	0.03%
2018/07/03	3	71.40	10	70.92	70.80	-7	3,772	-0.19%
2018/07/02	0	0.00	1	73.00	72.40	-1	3,785	-0.03%
2018/06/29	19.1	71.79	0	0.00	71.20	19.1	3,747	0.51%
2018/06/28	6	70.60	0	0.00	70.40	6	3,754	0.16%
2018/06/27	4	73.23	11	71.57	71.50	-7	3,751	-0.19%
2018/06/26	0.1	72.10	4.5	72.59	72.50	-4.5	3,753	-0.12%
2018/06/25	22	73.78	8	74.03	73.20	14	3,771	0.37%
2018/06/22	6	71.17	2	72.30	71.00	4	3,630	0.11%
2018/06/21	5	70.76	0	0.00	70.60	5	3,638	0.14%
2018/06/20	0	0.00	4	71.38	69.90	-4	3,664	-0.11%
2018/06/19	0	0.00	1	70.50	69.40	-1	3,768	-0.03%
2018/06/15	2	69.35	1	69.20	68.70	1	3,848	0.03%
2018/06/14	5	69.90	1	71.50	69.60	4	3,833	0.10%
2018/06/13	4	72.25	8	73.41	71.00	-4	3,805	-0.11%
2018/06/12	2	70.75	16	70.66	71.10	-14	3,671	-0.38%
2018/06/11	2	67.60	0	0.00	67.20	2	3,598	0.06%
2018/06/07	5	70.40	5	68.60	68.60	0	3,587	0.00%
2018/06/06	0	0.00	3.6	69.62	69.50	-3.6	3,567	-0.10%
2018/06/05	7	69.84	5	69.44	69.40	2	3,558	0.06%
2018/06/04	1	68.10	1	70.20	68.90	0	3,532	0.00%
2018/06/01	2	69.10	2	70.25	69.10	0	3,511	0.00%
2018/05/31	5.1	67.14	1	68.70	68.90	4.1	3,411	0.12%
2018/05/29	1	65.00	0	0.00	65.40	1	3,367	0.03%
2018/05/25	7	65.76	0	0.00	65.10	7	3,338	0.21%
2018/05/24	0.1	66.70	0	0.00	66.70	0.1	3,312	0.00%
2018/05/23	8	65.78	7	66.66	67.70	1	3,296	0.03%
2018/05/22	6	67.25	0	0.00	66.50	6	3,246	0.18%
2018/05/21	1	69.30	0	0.00	68.80	1	3,198	0.03%
2018/05/17	5	69.78	0	0.00	69.20	5	3,123	0.16%
2018/05/16	10	72.50	2.4	74.01	70.70	7.6	3,082	0.25%
2018/05/14	1	68.40	5	67.30	68.20	-4	2,828	-0.14%
2018/05/09	0	0.00	10	68.51	68.80	-10	2,744	-0.36%
2018/05/08	4.1	70.16	11	70.35	69.50	-6.9	2,710	-0.25%
2018/05/07	2	66.80	0	0.00	67.90	2	2,639	0.08%
2018/05/04	4	66.15	2.2	66.19	66.00	1.8	2,606	0.07%
2018/05/03	8	69.40	7	69.34	68.50	1	2,534	0.04%
2018/05/02	3	71.43	3	70.13	69.50	0	2,500	0.00%
2018/04/30	3.2	70.79	6	71.93	70.70	-2.8	2,442	-0.11%
2018/04/27	10	67.62	20.2	67.26	67.40	-10.2	2,298	-0.44%
2018/04/26	14	68.74	20.6	68.88	66.10	-6.6	2,227	-0.30%
2018/04/25	13	71.42	11	71.39	73.40	2	2,069	0.10%
2018/04/24	39	71.23	10	69.43	69.60	29	1,943	1.49%
2018/04/23	0	0.00	3.2	69.80	69.80	-3.2	1,611	-0.20%
2018/04/20	1	64.00	0	0.00	63.50	1	1,550	0.06%
2018/04/19	2	63.10	7	64.27	64.30	-5	1,529	-0.33%
2018/04/13	1	60.70	0	0.00	60.90	1	1,374	0.07%
2018/04/11	6	63.05	29	62.85	63.10	-23	1,324	-1.74%
2018/04/10	15	65.39	20	64.08	63.60	-5	1,269	-0.39%
2018/04/09	0	0.00	3	64.80	63.80	-3	1,173	-0.26%
2018/03/31	0	0.00	1	60.60	61.50	-1	1,001	-0.10%
2018/03/30	0	0.00	9	61.21	60.20	-9	971	-0.93%
2018/03/29	10	61.60	10	61.90	61.20	0	942	0.00%
2018/03/28	18	62.41	16	61.99	61.50	2	882	0.23%
2018/03/27	4	60.63	2	60.45	60.70	2	795	0.25%
2018/03/26	18	60.46	1	60.20	60.00	17	747	2.27%
2018/03/23	3	57.63	4	58.20	57.70	-1	677	-0.15%
2018/03/22	29	58.47	8	60.25	58.70	21	618	3.39%
2018/03/21	7	56.87	5	56.86	56.90	2	445	0.45%
2018/03/20	0	0.00	1	51.40	51.80	-1	336	-0.30%
2018/03/14	1	50.90	1	50.90	50.90	0	313	0.00%
2018/03/13	0	0.00	4	50.50	49.95	-4	308	-1.30%
2018/03/07	1	49.70	0	0.00	49.00	1	290	0.34%
2018/02/09	10	40.80	10	42.25	42.25	0	289	0.00%
2018/01/23	0	0.00	0.2	50.00	50.00	-0.2	355	-0.06%
2018/01/22	0	0.00	5	50.40	50.10	-5	356	-1.40%
2018/01/18	2	51.70	3	51.20	50.40	-1	349	-0.29%
2018/01/17	1	50.60	9	50.33	50.00	-8	335	-2.38%
2018/01/15	7	50.90	0	0.00	50.50	7	330	2.12%