晟德 (4123)-元富-松德券商分點個股進出

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
43.55
漲跌
▼0.10
漲幅
-0.23%
成交量
540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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	43.85	43.55	-1	1,409	-0.07%
2024/05/02	0.1	43.35	1.7	43.47	43.65	-1.5	1,469	-0.10%
2024/04/30	3.8	43.51	1	43.55	43.45	2.8	1,525	0.18%
2024/04/29	11	43.52	0	0.00	43.60	11	1,581	0.70%
2024/04/25	0	0.00	0.6	43.58	43.35	-0.6	1,585	-0.04%
2024/04/24	1.1	43.85	1.3	44.07	43.85	-0.2	1,599	-0.01%
2024/04/23	1.8	43.54	0.1	44.20	43.40	1.8	1,628	0.11%
2024/04/22	0.1	42.60	0	0.00	42.50	0.1	1,682	0.00%
2024/04/11	0.1	44.70	12.6	44.49	44.25	-12.6	1,656	-0.76%
2024/04/10	2.1	44.99	0	0.00	44.75	2.1	1,650	0.13%
2024/04/09	0	44.25	1	44.35	44.30	-1	1,641	-0.06%
2024/04/08	1.5	44.01	1	43.90	44.35	0.5	1,619	0.03%
2024/04/02	0	0.00	0.1	43.85	43.50	-0.1	1,615	-0.01%
2024/04/01	0.1	43.35	0.4	43.50	43.50	-0.2	1,632	-0.01%
2024/03/29	0	0.00	0.2	43.45	43.25	-0.2	1,641	-0.01%
2024/03/28	0.2	43.65	0.8	43.56	43.50	-0.6	1,647	-0.04%
2024/03/27	0.8	43.05	0.4	43.85	43.45	0.3	1,648	0.02%
2024/03/26	10.4	43.59	1	43.25	43.15	9.4	1,658	0.57%
2024/03/25	0.9	43.40	0	0.00	43.50	0.9	1,656	0.05%
2024/03/22	0	0.00	1.1	43.18	43.35	-1.1	1,652	-0.07%
2024/03/21	1.1	43.06	0	0.00	43.30	1.1	1,654	0.07%
2024/03/15	0	0.00	0.1	43.35	42.85	-0.1	1,628	-0.01%
2024/03/14	0.2	43.48	5.7	43.59	43.75	-5.5	1,593	-0.34%
2024/03/13	1	43.00	0.8	44.35	43.35	0.2	1,580	0.01%
2024/03/12	2.5	45.20	0	0.00	44.80	2.5	1,519	0.17%
2024/03/11	2.6	45.15	0.4	45.08	45.15	2.2	1,509	0.14%
2024/03/08	0.4	45.69	0.5	46.27	45.15	-0.1	1,515	0.00%
2024/03/07	0.5	46.15	1	46.00	46.40	-0.5	1,496	-0.03%
2024/03/06	0	0.00	1	46.59	46.40	-1	1,496	-0.07%
2024/03/05	1	46.92	2.8	47.09	46.80	-1.8	1,495	-0.12%
2024/03/04	1.9	47.55	2	47.22	47.00	-0.1	1,491	0.00%
2024/03/01	0.5	47.55	11.6	47.52	47.35	-11.1	1,489	-0.75%
2024/02/29	10.1	47.46	2.1	47.62	47.55	7.9	1,500	0.53%
2024/02/27	0.7	46.57	4.1	46.62	46.30	-3.4	1,446	-0.23%
2024/02/26	4	46.21	3.8	45.99	46.50	0.2	1,435	0.01%
2024/02/23	3.8	45.80	0	0.00	45.65	3.8	1,418	0.27%
2024/02/20	3	46.90	2.8	47.29	46.70	0.2	1,390	0.01%
2024/02/19	0.8	47.22	1.8	47.31	47.30	-1	1,391	-0.07%
2024/02/16	2	46.25	5.5	46.43	46.40	-3.5	1,381	-0.26%
2024/02/15	4.3	46.12	0	0.00	46.55	4.3	1,390	0.31%
2024/02/02	0.1	45.70	7.3	45.71	45.45	-7.2	1,474	-0.49%
2024/02/01	0	0.00	1.1	46.21	46.10	-1.1	1,469	-0.08%
2024/01/31	0	45.75	0.2	45.75	45.65	-0.1	1,479	-0.01%
2024/01/30	0	0.00	2	46.05	45.60	-2	1,490	-0.14%
2024/01/29	1	46.40	0	0.00	46.35	1	1,497	0.07%
2024/01/26	0	0.00	4.5	46.54	46.20	-4.5	1,496	-0.30%
2024/01/25	42.7	48.13	3.8	47.74	47.60	38.9	1,468	2.65%
2024/01/24	1	48.35	1.4	48.25	48.35	-0.4	1,421	-0.03%
2024/01/23	4.7	47.09	3.6	47.34	47.55	1.1	1,389	0.08%
2024/01/22	0.2	46.25	1	46.50	46.25	-0.8	1,370	-0.06%
2024/01/19	2.1	45.80	0.2	45.41	45.70	1.9	1,393	0.14%
2024/01/18	0.6	45.13	0.6	45.40	45.70	0	1,390	0.00%
2024/01/17	3	46.43	5.5	45.33	45.20	-2.5	1,391	-0.18%
2024/01/16	5	45.46	2.8	46.23	46.65	2.2	1,365	0.16%
2024/01/15	0.4	45.09	1.1	44.95	45.10	-0.7	1,302	-0.05%
2024/01/12	7.1	44.84	1.9	44.40	44.90	5.2	1,293	0.40%
2024/01/11	5.5	43.90	0	0.00	44.25	5.5	1,282	0.43%
2024/01/10	0	43.60	0	0.00	43.25	0	1,309	0.00%
2024/01/05	0	0.00	1	44.20	44.40	-1	1,320	-0.08%
2024/01/04	2	44.05	0	0.00	44.05	2	1,329	0.15%
2023/12/28	0	0.00	0.3	44.76	44.40	-0.3	1,330	-0.02%
2023/12/27	1.3	44.60	0	0.00	44.60	1.3	1,318	0.10%
2023/12/25	1	44.20	0	44.50	43.95	1	1,302	0.08%
2023/12/22	0	44.55	0	0.00	44.30	0	1,292	0.00%
2023/12/21	0	0.00	1.6	44.79	44.45	-1.6	1,294	-0.13%
2023/12/20	1.5	45.01	0	0.00	44.95	1.5	1,284	0.12%
2023/12/18	1	45.30	0.3	45.45	44.90	0.7	1,284	0.05%
2023/12/15	0.3	45.84	0	0.00	45.25	0.3	1,294	0.03%
2023/12/14	4	45.75	1.7	45.83	45.80	2.3	1,290	0.18%
2023/12/13	1.7	45.80	0	0.00	45.70	1.7	1,290	0.13%
2023/12/11	0	0.00	2	46.30	46.20	-2	1,292	-0.15%
2023/12/08	0	0.00	2.4	46.39	46.50	-2.4	1,299	-0.19%
2023/12/07	1.4	46.61	0	0.00	46.45	1.4	1,303	0.11%
2023/12/06	1	46.50	0	0.00	46.50	1	1,306	0.08%
2023/12/05	1.1	46.36	1.5	46.20	46.00	-0.4	1,334	-0.03%
2023/12/04	1.7	46.50	0	0.00	46.60	1.7	1,366	0.13%
2023/12/01	1.6	46.19	0	0.00	46.05	1.6	1,370	0.12%
2023/11/30	0	0.00	3.2	45.88	45.55	-3.2	1,364	-0.23%
2023/11/29	3.1	45.40	0	0.00	45.90	3.1	1,359	0.23%
2023/11/28	0.1	45.07	5.9	45.25	45.40	-5.8	1,358	-0.43%
2023/11/27	6	45.63	0	0.00	45.30	6	1,369	0.44%
2023/11/24	0	0.00	1	44.42	44.70	-1	1,355	-0.07%
2023/11/23	1	44.46	0	0.00	44.15	1	1,357	0.07%
2023/11/22	0	0.00	1	44.12	44.10	-1	1,372	-0.08%
2023/11/21	0	44.10	0	0.00	44.30	0	1,395	0.00%
2023/11/20	0	0.00	0.2	44.10	44.00	-0.2	1,422	-0.01%
2023/11/17	0.2	44.00	1	44.00	43.65	-0.8	1,436	-0.06%
2023/11/16	1	43.13	0	0.00	43.55	1	1,452	0.07%
2023/11/13	0	0.00	0.1	44.65	42.35	-0.1	1,475	-0.01%
2023/11/10	0.1	46.05	0	0.00	45.25	0.1	1,433	0.01%
2023/11/09	0	0.00	2.7	45.96	45.50	-2.7	1,466	-0.18%
2023/11/08	3.7	46.10	1	46.02	46.00	2.6	1,665	0.16%
2023/11/07	2	45.52	0	0.00	45.75	2	1,687	0.12%
2023/11/03	0	0.00	0.8	45.57	45.25	-0.8	1,755	-0.04%
2023/11/02	3.8	45.43	0.1	45.60	45.55	3.7	1,799	0.20%
2023/10/31	0	0.00	10.1	45.87	45.65	-10.1	1,865	-0.54%
2023/10/30	8.1	46.60	11.4	46.86	46.50	-3.3	1,900	-0.17%
2023/10/27	10.1	46.55	2	46.86	46.90	8.2	1,899	0.43%
2023/10/26	0.2	46.01	7	45.81	45.65	-6.9	1,929	-0.36%
2023/10/25	2.1	46.18	1.2	46.47	46.10	0.9	2,052	0.05%
2023/10/24	6	45.73	6.8	45.78	45.85	-0.7	2,138	-0.03%
2023/10/23	1.8	45.49	0	0.00	45.40	1.8	2,302	0.08%
2023/10/20	0	0.00	13	44.77	45.15	-13	2,477	-0.53%
2023/10/19	3	45.40	0	0.00	45.20	3	2,659	0.11%
2023/10/17	0.7	45.70	0	0.00	45.45	0.7	3,881	0.02%
2023/10/16	1	45.20	11	45.40	45.30	-10	4,726	-0.21%
2023/10/13	9.9	45.55	4.4	45.64	45.50	5.4	4,890	0.11%
2023/10/12	0	0.00	2	45.30	45.50	-2	5,192	-0.04%
2023/10/06	2	45.20	0	0.00	45.35	2	5,278	0.04%
2023/10/02	1	46.05	0.8	46.17	46.05	0.2	5,507	0.00%
2023/09/28	0.8	45.80	0	0.00	45.85	0.8	5,681	0.01%
2023/09/26	0	0.00	1	45.40	45.20	-1	5,859	-0.02%
2023/09/18	0	0.00	3	47.00	46.90	-3	6,234	-0.05%
2023/09/13	0	0.00	13.1	46.45	46.50	-13.1	6,272	-0.21%
2023/09/12	1.1	46.26	0	0.00	46.60	1.1	6,293	0.02%
2023/09/11	15	46.30	0	0.00	46.20	15	6,319	0.24%
2023/09/08	4.1	46.24	1.2	46.30	46.25	2.9	6,346	0.05%
2023/09/07	1.2	51.60	2	51.40	51.50	-0.8	6,345	-0.01%
2023/09/06	4	51.33	0	0.00	51.40	4	6,391	0.06%
2023/09/05	0	0.00	0.2	51.60	51.30	-0.2	6,460	0.00%
2023/09/04	1	51.10	0	0.00	51.20	1	6,676	0.01%
2023/08/31	1	51.20	1	51.20	51.40	0	7,055	0.00%
2023/08/30	0	0.00	0.2	51.03	50.90	-0.2	7,098	0.00%
2023/08/29	0.2	50.00	2	50.00	50.40	-1.8	7,095	-0.02%
2023/08/28	1	50.50	0.2	50.00	49.70	0.8	7,113	0.01%
2023/08/25	0.3	50.32	1	49.65	50.60	-0.7	7,109	-0.01%
2023/08/24	1	50.30	0	0.00	49.80	1	7,096	0.01%
2023/08/18	0	0.00	0.1	51.20	50.30	-0.1	7,083	0.00%
2023/08/17	0.1	50.80	0.4	51.02	51.00	-0.3	7,098	0.00%
2023/08/16	1.4	51.12	1.5	50.86	50.70	-0.1	7,078	0.00%
2023/08/15	1.5	51.67	1	51.80	51.80	0.5	7,067	0.01%
2023/08/14	4.1	52.12	29.3	52.01	52.00	-25.2	7,037	-0.36%
2023/08/11	0.3	58.30	1	58.31	57.70	-0.7	6,868	-0.01%
2023/08/10	4	57.73	4	57.48	57.50	0	6,945	0.00%
2023/08/09	2	59.45	2.1	59.31	59.30	-0.1	7,020	0.00%
2023/08/08	1.1	59.56	3	59.80	60.00	-1.9	7,103	-0.03%
2023/08/07	0	0.00	6.3	58.97	59.20	-6.3	7,133	-0.09%
2023/08/04	2.3	58.16	2.2	58.19	58.80	0.1	7,128	0.00%
2023/08/02	2.3	59.17	11.1	59.48	59.10	-8.8	7,135	-0.12%
2023/08/01	1.1	60.12	3.3	60.16	59.80	-2.2	7,140	-0.03%
2023/07/31	6.3	60.05	2	60.55	59.50	4.3	7,232	0.06%
2023/07/28	10	61.39	18.7	61.33	60.30	-8.6	7,232	-0.12%
2023/07/27	4.7	61.91	15.1	61.91	61.80	-10.4	7,137	-0.15%
2023/07/26	6	63.17	5.4	63.41	61.80	0.6	7,080	0.01%
2023/07/25	12.4	62.76	6	62.50	63.40	6.4	6,969	0.09%
2023/07/24	7	62.65	6.1	62.28	61.80	0.9	6,873	0.01%
2023/07/21	10.1	63.45	19.7	63.56	62.40	-9.7	6,799	-0.14%
2023/07/20	56.6	64.89	52.8	65.69	63.30	3.7	6,578	0.06%
2023/07/19	606.1	65.06	587.8	65.15	65.20	18.3	5,805	0.31%	大買/大賣/
2023/07/18	10.3	58.99	24.4	58.53	59.30	-14.2	5,037	-0.28%
2023/07/17	27.8	58.77	7.9	59.11	59.20	19.9	5,101	0.39%
2023/07/14	1.9	55.19	1	56.00	56.10	0.9	4,918	0.02%
2023/07/13	0.5	55.20	0	0.00	55.00	0.5	4,875	0.01%
2023/07/11	2.3	55.38	0.7	55.83	55.40	1.6	4,860	0.03%
2023/07/10	11.7	56.54	14	56.34	55.80	-2.3	4,878	-0.05%
2023/07/07	6	56.65	7.7	56.78	56.50	-1.6	4,817	-0.03%
2023/07/06	6.7	57.28	10.1	57.37	57.10	-3.4	4,714	-0.07%
2023/07/05	20.9	56.02	2.3	56.83	56.60	18.6	4,533	0.41%
2023/07/04	1.5	54.87	1	54.80	54.70	0.5	4,396	0.01%
2023/07/03	2	55.00	13.2	54.74	55.00	-11.2	4,378	-0.26%
2023/06/30	1.9	55.46	8.2	55.62	55.40	-6.4	4,329	-0.15%
2023/06/29	6.6	55.04	5.2	55.14	55.10	1.4	4,285	0.03%
2023/06/28	0	0.00	3.6	54.32	54.50	-3.6	4,205	-0.09%
2023/06/27	4.8	54.40	1	54.80	54.70	3.8	4,142	0.09%
2023/06/26	1	52.60	3	53.10	53.10	-2	4,044	-0.05%
2023/06/21	1	53.30	2	53.00	53.00	-1	4,030	-0.02%
2023/06/19	0	0.00	9.4	53.11	52.80	-9.4	4,013	-0.23%
2023/06/16	3.4	53.29	3	53.20	53.00	0.4	3,998	0.01%
2023/06/15	1	52.60	3.9	52.60	52.60	-2.9	3,976	-0.07%
2023/06/14	1.9	53.79	1.6	53.57	53.10	0.4	3,951	0.01%
2023/06/13	1.1	53.63	2.6	53.99	54.10	-1.5	3,929	-0.04%
2023/06/12	3.1	54.35	2.4	54.73	54.00	0.7	3,891	0.02%
2023/06/09	4.3	55.17	11	55.30	55.50	-6.7	3,805	-0.18%
2023/06/08	32.1	55.78	28.7	55.42	55.50	3.4	3,726	0.09%
2023/06/07	29	54.54	13.4	54.11	54.90	15.6	3,511	0.44%
2023/06/06	26.1	52.86	8	52.82	52.70	18.1	3,277	0.55%
2023/06/05	3.1	52.01	2.2	51.33	51.90	0.9	3,130	0.03%
2023/06/02	1.1	51.00	4.2	50.94	50.80	-3.1	3,070	-0.10%
2023/06/01	1.2	51.11	0	0.00	50.80	1.2	3,064	0.04%
2023/05/30	0	0.00	10	50.04	50.10	-10	3,024	-0.33%
2023/05/26	0	0.00	0.2	50.41	50.10	-0.2	3,005	-0.01%
2023/05/25	0.2	51.00	3	51.10	50.60	-2.8	2,996	-0.09%
2023/05/23	1	51.20	21.8	50.37	51.20	-20.8	2,968	-0.70%
2023/05/22	0.8	49.95	0	0.00	50.40	0.8	2,941	0.03%
2023/05/19	0	0.00	6	49.40	49.70	-6	2,925	-0.21%
2023/05/18	2	50.10	22.4	50.28	50.10	-20.4	2,895	-0.70%
2023/05/17	25.4	50.52	1.1	51.04	50.30	24.3	2,870	0.85%
2023/05/16	11.1	50.62	10	51.30	50.50	1.1	2,835	0.04%
2023/05/15	12	48.04	14.7	49.03	49.05	-2.7	2,725	-0.10%
2023/05/12	23.7	49.86	25	51.88	52.00	-1.3	2,581	-0.05%
2023/05/11	15	48.92	10	48.75	49.05	5	2,480	0.20%
2023/05/10	0	0.00	0.2	50.90	51.00	-0.2	2,398	-0.01%
2023/05/09	0.2	51.00	1.5	51.58	51.00	-1.3	2,378	-0.05%
2023/05/08	1.5	52.70	0	52.50	51.60	1.4	2,322	0.06%
2023/05/05	5	52.68	7.8	52.93	52.40	-2.8	2,277	-0.12%
2023/05/04	2	52.29	7.1	51.43	53.00	-5.2	2,150	-0.24%
2023/05/03	27.1	51.61	3	51.59	51.30	24	2,072	1.16%
2023/05/02	0.3	51.05	1.7	51.36	51.30	-1.4	2,046	-0.07%
2023/04/28	0.8	51.24	5.3	51.54	50.80	-4.5	2,008	-0.23%
2023/04/27	5.2	51.13	6.9	51.13	51.30	-1.7	1,943	-0.09%
2023/04/26	2.4	50.81	4	51.12	52.10	-1.5	1,860	-0.08%
2023/04/25	1.4	50.92	43.1	51.60	51.20	-41.7	1,751	-2.38%
2023/04/24	45.4	51.13	28	51.30	52.00	17.4	1,649	1.06%
2023/04/21	24	49.45	2.5	49.38	49.05	21.5	1,492	1.44%
2023/04/20	25.5	51.55	16.5	51.34	50.10	8.9	1,408	0.63%
2023/04/19	8.4	49.52	2.1	49.47	50.40	6.3	1,181	0.53%
2023/04/18	1.6	48.19	1.5	48.22	48.05	0.1	1,054	0.01%
2023/04/17	0.8	48.05	0.2	48.09	48.25	0.6	1,035	0.05%
2023/04/14	5.8	48.36	2.1	48.10	48.00	3.7	1,014	0.36%
2023/04/13	5.8	47.99	1	47.50	48.30	4.8	993	0.49%
2023/04/12	0.2	46.80	0.4	46.82	46.70	-0.2	933	-0.02%
2023/04/11	0	0.00	0.1	46.90	46.75	-0.1	930	-0.01%
2023/04/10	0	47.00	4.1	47.07	47.00	-4.1	949	-0.43%
2023/04/07	4.1	47.16	0.1	47.27	47.35	4	1,014	0.39%
2023/04/06	0.6	46.50	0.4	46.35	46.55	0.2	1,157	0.02%
2023/03/31	0.4	46.10	2.1	46.22	46.15	-1.7	1,154	-0.14%
2023/03/30	2.1	46.38	4	46.35	46.35	-1.9	1,149	-0.17%
2023/03/29	0	46.00	0	0.00	45.85	0	1,130	0.00%
2023/03/28	0	0.00	0.6	46.14	45.55	-0.6	1,143	-0.05%
2023/03/27	0.6	46.40	0.5	46.26	46.00	0.1	1,178	0.00%
2023/03/24	0.4	46.05	1.3	45.85	46.25	-0.9	1,183	-0.08%
2023/03/23	1.4	45.96	0	0.00	45.75	1.4	1,184	0.12%
2023/03/21	0	0.00	1.6	45.51	45.00	-1.6	1,237	-0.13%
2023/03/20	1.6	44.59	0.5	44.25	44.90	1.2	1,246	0.09%
2023/03/17	0.5	44.55	0	0.00	44.40	0.5	1,253	0.04%
2023/03/15	0	0.00	0.7	46.25	45.85	-0.7	1,337	-0.05%
2023/03/14	0.7	46.47	0.4	46.50	46.05	0.3	1,350	0.02%
2023/03/13	1.4	46.08	0	0.00	46.50	1.4	1,354	0.10%
2023/03/10	1	47.55	0	0.00	46.95	1	1,354	0.07%
2023/03/08	0	0.00	0.2	47.95	47.50	-0.2	1,372	-0.02%
2023/03/07	0.2	48.20	0	0.00	47.70	0.2	1,358	0.02%
2023/03/06	0	0.00	0.1	48.31	48.10	-0.1	1,352	-0.01%
2023/03/03	0.1	48.08	0.7	48.18	48.05	-0.6	1,346	-0.04%
2023/03/02	0.7	47.73	0	0.00	47.80	0.7	1,343	0.05%
2023/02/24	0	0.00	0.7	47.64	47.30	-0.7	1,361	-0.05%
2023/02/23	0.7	47.39	3	47.13	47.75	-2.3	1,362	-0.17%
2023/02/21	0	0.00	0.6	47.70	47.50	-0.6	1,362	-0.05%
2023/02/20	0	0.00	2	47.15	47.25	-2	1,363	-0.15%
2023/02/17	0	0.00	0.2	47.80	47.60	-0.2	1,352	-0.01%
2023/02/16	0	0.00	0.3	47.64	47.65	-0.3	1,372	-0.02%
2023/02/15	0.3	48.31	0	0.00	47.60	0.3	1,413	0.02%
2023/02/14	0	0.00	3.5	48.68	48.20	-3.5	1,412	-0.25%
2023/02/13	3.5	48.34	2.8	48.50	48.45	0.7	1,410	0.05%
2023/02/10	0.8	48.42	0.1	48.60	47.90	0.7	1,407	0.05%
2023/02/09	0.1	48.40	0.3	48.55	47.90	-0.2	1,395	-0.02%
2023/02/08	0.4	48.70	1.4	48.66	48.55	-1	1,387	-0.07%
2023/02/07	1.3	48.31	0.1	48.30	48.40	1.3	1,378	0.09%
2023/02/06	0.2	48.51	4.1	48.50	48.10	-3.9	1,375	-0.29%
2023/02/03	6.8	48.30	1.2	48.39	48.40	5.6	1,363	0.41%
2023/02/02	3.5	47.77	0	0.00	47.85	3.5	1,345	0.26%
2023/02/01	0	0.00	1.7	47.14	47.20	-1.7	1,333	-0.13%
2023/01/31	1.7	46.82	0.8	46.86	47.20	0.9	1,334	0.07%
2023/01/30	0.8	46.22	0.2	46.20	46.05	0.6	1,329	0.04%
2023/01/16	0.2	45.55	0	0.00	45.85	0.2	1,332	0.01%
2023/01/13	0	45.50	0.1	45.70	45.55	-0.1	1,332	-0.01%
2023/01/12	0.6	45.58	0.2	46.04	45.30	0.4	1,336	0.03%
2023/01/11	0.2	46.10	0	0.00	46.00	0.2	1,334	0.01%
2023/01/10	0	0.00	0.1	46.30	46.05	-0.1	1,338	-0.01%
2023/01/09	0.1	46.50	0	0.00	46.30	0.1	1,342	0.01%
2023/01/05	0	0.00	0.2	47.20	46.60	-0.2	1,347	-0.01%
2023/01/04	0.2	46.90	0	0.00	46.90	0.2	1,349	0.01%
2022/12/30	0	0.00	0.1	47.61	47.30	-0.1	1,349	-0.01%
2022/12/29	0.1	47.40	0.2	47.51	47.35	-0.1	1,346	-0.01%
2022/12/28	0.3	47.95	3.3	47.81	47.65	-3.1	1,345	-0.23%
2022/12/27	0.2	48.49	5.6	48.14	48.80	-5.3	1,332	-0.40%
2022/12/26	16	48.99	18.1	49.22	49.80	-2.1	1,264	-0.16%
2022/12/23	7	46.67	0.4	46.75	46.35	6.6	1,118	0.59%
2022/12/22	1.4	46.04	0	0.00	46.05	1.4	1,116	0.12%
2022/12/21	0.1	45.70	0	0.00	45.45	0.1	1,129	0.01%
2022/12/20	1	47.00	10.9	47.13	46.15	-9.9	1,127	-0.88%
2022/12/19	12	48.61	28.5	48.75	48.40	-16.5	1,135	-1.45%
2022/12/16	5.5	47.46	1	47.45	47.60	4.5	1,109	0.41%
2022/12/14	5	47.95	5.1	47.67	47.75	-0.1	1,117	-0.01%
2022/12/13	25.3	48.62	0.5	48.80	48.30	24.8	1,100	2.25%
2022/12/12	0.5	47.09	1.2	46.44	47.10	-0.7	1,058	-0.07%
2022/12/09	0.2	47.35	1.6	47.00	46.85	-1.3	1,050	-0.13%
2022/12/08	0.6	47.17	3.3	47.00	47.20	-2.7	1,046	-0.26%
2022/12/07	5.2	46.99	0.2	46.80	47.35	5	1,031	0.49%
2022/12/06	0.1	45.55	0.2	45.80	45.00	-0.1	958	-0.01%
2022/12/05	0.2	45.80	2.2	45.70	46.25	-2	962	-0.21%
2022/12/02	0	0.00	6.3	45.70	45.65	-6.3	1,002	-0.62%
2022/12/01	5.7	45.36	0.2	44.95	46.10	5.5	1,045	0.52%
2022/11/30	2.8	44.26	0.1	44.60	44.45	2.7	1,048	0.26%
2022/11/28	0	0.00	0.5	43.68	43.70	-0.5	1,084	-0.05%
2022/11/25	0.2	44.00	0	0.00	43.65	0.2	1,101	0.02%
2022/11/24	1.2	44.23	3.3	44.01	43.95	-2.2	1,159	-0.19%
2022/11/23	2.3	44.07	0.1	43.80	44.35	2.3	1,174	0.19%
2022/11/22	0.4	44.31	2.1	44.59	43.50	-1.7	1,187	-0.14%
2022/11/21	0.1	44.00	1.3	43.98	44.15	-1.1	1,186	-0.10%
2022/11/18	2.6	43.56	3.4	43.56	43.45	-0.8	1,195	-0.07%
2022/11/17	3.4	43.04	0	0.00	43.30	3.4	1,201	0.28%
2022/11/16	0	0.00	1.2	43.26	42.90	-1.2	1,203	-0.10%
2022/11/15	10.9	43.50	0	0.00	43.35	10.9	1,210	0.90%
2022/11/14	2	42.93	17.4	42.62	43.35	-15.4	1,217	-1.26%
2022/11/11	0.4	43.95	0.3	43.85	43.50	0.1	1,197	0.01%
2022/11/10	0.3	45.10	0.2	45.09	44.95	0.1	1,156	0.01%
2022/11/08	0	0.00	0.4	44.46	44.50	-0.4	1,174	-0.04%
2022/11/07	0.4	44.00	0	0.00	44.20	0.4	1,180	0.04%
2022/11/03	10	44.10	0.3	44.30	44.15	9.7	1,195	0.81%
2022/11/02	0.3	44.20	0	0.00	44.35	0.3	1,195	0.03%
2022/11/01	0	0.00	0.8	44.02	43.60	-0.8	1,195	-0.07%
2022/10/31	0.8	43.44	0	0.00	43.55	0.8	1,197	0.07%
2022/10/28	0	0.00	0	43.80	43.20	0	1,203	0.00%
2022/10/27	0.5	43.69	2.2	43.45	43.70	-1.7	1,209	-0.14%
2022/10/26	2.2	42.86	0	0.00	43.05	2.2	1,213	0.18%
2022/10/25	0	0.00	0.2	44.33	43.35	-0.2	1,208	-0.01%
2022/10/24	0.2	44.75	0	0.00	44.30	0.2	1,210	0.01%
2022/10/19	0.2	46.25	4.1	46.19	45.35	-3.9	1,239	-0.32%
2022/10/18	4.4	46.01	1.4	45.99	46.25	3	1,270	0.24%
2022/10/17	1.6	45.15	1.3	44.82	45.70	0.2	1,270	0.02%
2022/10/14	1.4	45.90	9.8	45.64	45.75	-8.4	1,269	-0.66%
2022/10/13	2	46.60	10	45.45	45.15	-8	1,271	-0.63%
2022/10/12	0	0.00	0.8	47.15	46.75	-0.8	1,260	-0.06%
2022/10/11	1	46.31	0.1	46.55	46.45	0.8	1,258	0.07%
2022/10/07	0.1	47.45	0.1	47.55	47.25	0.1	1,258	0.01%
2022/10/06	0.1	46.60	1	46.66	47.00	-1	1,255	-0.08%
2022/10/05	2	46.78	3	46.95	46.55	-1	1,259	-0.08%
2022/10/04	0	0.00	1.4	46.25	46.25	-1.4	1,257	-0.11%
2022/10/03	0.5	46.05	1.3	46.08	45.90	-0.8	1,251	-0.06%
2022/09/30	2.1	44.98	0	0.00	46.00	2.1	1,252	0.17%
2022/09/29	0.2	45.98	0	0.00	45.60	0.2	1,239	0.01%
2022/09/28	5	45.90	0.3	46.50	45.35	4.7	1,237	0.38%
2022/09/27	0.3	46.13	0.4	45.80	47.10	-0.1	1,226	-0.01%
2022/09/26	3.4	47.22	0	0.00	46.40	3.4	1,230	0.27%
2022/09/23	0	0.00	31	48.64	48.35	-31	1,226	-2.53%
2022/09/22	2	48.85	0	0.00	49.40	2	1,249	0.16%
2022/09/21	1	49.65	10	49.50	49.35	-9	1,278	-0.70%
2022/09/20	2	50.20	0	0.00	50.10	2	1,263	0.16%
2022/09/19	0.1	50.50	0	0.00	50.10	0.1	1,276	0.00%
2022/09/15	2	51.90	0	0.00	51.60	2	1,297	0.15%
2022/09/14	0.2	51.83	0	0.00	51.90	0.2	1,299	0.01%
2022/09/13	1	52.00	0	0.00	51.90	1	1,290	0.08%
2022/09/12	0	0.00	0.6	52.30	51.90	-0.6	1,305	-0.04%
2022/09/08	3.6	52.10	10	51.77	52.20	-6.4	1,287	-0.50%
2022/09/07	8	60.44	0	0.00	60.60	8	1,246	0.64%
2022/09/06	1	61.40	5	61.60	60.80	-4	1,199	-0.33%
2022/09/05	0	0.00	5.5	62.76	62.20	-5.5	1,181	-0.46%
2022/09/02	3.5	62.78	3.6	62.81	62.80	-0.1	1,166	-0.01%
2022/09/01	1.6	62.87	3.1	62.80	62.60	-1.5	1,157	-0.13%
2022/08/31	7.1	63.55	2.7	63.97	62.90	4.5	1,144	0.39%
2022/08/30	3.6	62.76	0.9	62.74	62.80	2.7	1,088	0.25%
2022/08/29	1	62.21	0	0.00	62.00	1	1,066	0.09%
2022/08/26	0	0.00	0.1	62.13	61.70	-0.1	1,042	-0.01%
2022/08/25	0.1	62.20	3.1	62.25	61.70	-3	1,038	-0.29%
2022/08/24	3.1	61.78	5	62.00	61.90	-1.9	1,032	-0.19%
2022/08/23	0	0.00	0.2	61.00	61.00	-0.2	1,019	-0.02%
2022/08/22	6.2	61.83	0.1	61.90	61.50	6.1	1,017	0.60%
2022/08/19	0.1	60.70	0.2	61.10	61.10	-0.1	1,003	-0.01%
2022/08/18	0	0.00	0.1	60.72	60.50	-0.1	991	-0.01%
2022/08/17	5.1	60.60	2	60.50	60.30	3.1	986	0.31%
2022/08/16	5	61.00	0	0.00	60.60	5	983	0.51%
2022/08/15	5	59.80	0	0.00	60.30	5	975	0.51%
2022/08/12	0	0.00	0.5	59.22	59.40	-0.5	957	-0.05%
2022/08/11	0.5	58.84	0	0.00	58.90	0.5	949	0.05%
2022/08/05	1	57.60	0	0.00	57.60	1	956	0.10%
2022/08/03	3	57.80	1	57.60	57.70	2	969	0.21%
2022/08/02	0	0.00	3	58.20	58.10	-3	970	-0.31%
2022/07/29	3	58.80	0	0.00	58.60	3	986	0.30%
2022/07/28	1	59.40	0	0.00	58.30	1	995	0.10%
2022/07/27	0	0.00	1.3	59.19	58.90	-1.3	985	-0.14%
2022/07/26	1	59.69	1.7	59.41	59.50	-0.7	982	-0.07%
2022/07/25	1	59.27	0	60.20	59.60	1	973	0.10%
2022/07/22	0	57.90	0	0.00	57.90	0	938	0.00%
2022/07/15	2	57.00	0	0.00	57.00	2	1,111	0.18%
2022/07/14	1	57.30	0	0.00	57.50	1	1,128	0.09%
2022/07/08	2	58.00	0	0.00	58.00	2	1,354	0.15%
2022/07/05	1	57.50	0	0.00	58.10	1	1,361	0.07%
2022/07/04	0	0.00	4	57.43	57.40	-4	1,359	-0.29%
2022/07/01	2	58.10	8	59.58	58.10	-6	1,361	-0.44%
2022/06/30	7	61.80	3	60.72	60.20	4	1,344	0.30%
2022/06/29	8	61.72	2	62.03	62.00	5.9	1,318	0.45%
2022/06/28	0	60.50	1	60.89	60.40	-1	1,288	-0.08%
2022/06/27	3	60.60	20.5	60.75	60.80	-17.5	1,298	-1.35%
2022/06/24	0.6	60.18	0.1	59.48	60.50	0.5	1,306	0.04%
2022/06/23	0.1	59.10	0.2	59.50	58.50	-0.1	1,288	-0.01%
2022/06/22	5.2	59.96	0.3	59.70	58.90	4.8	1,294	0.37%
2022/06/21	0.3	59.30	0	0.00	59.60	0.3	1,314	0.02%
2022/06/20	5	59.38	5	59.68	58.60	0	1,380	0.00%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/15	2	59.30	0	0.00	59.00	2	1,367	0.15%
2022/06/13	7	60.50	0	0.00	60.00	7	1,352	0.52%
2022/06/02	5	59.70	0	60.30	59.50	5	1,357	0.37%
2022/06/01	0	60.10	2	60.60	60.20	-2	1,369	-0.14%
2022/05/26	2	58.40	0	0.00	58.70	2	1,365	0.15%
2022/05/25	3	58.30	1.1	58.50	58.50	2	1,367	0.14%
2022/05/24	0.1	59.00	0	0.00	58.30	0.1	1,381	0.00%
2022/05/12	0	0.00	5	58.70	58.30	-5	1,433	-0.35%
2022/05/10	1	60.30	0	0.00	60.30	1	1,420	0.07%
2022/05/09	0	0.00	1	60.60	59.60	-1	1,425	-0.07%
2022/05/06	0	0.00	1	61.20	61.00	-1	1,425	-0.07%
2022/05/05	5	62.10	1.6	62.48	61.70	3.4	1,442	0.23%
2022/05/04	1.6	62.34	0.6	62.40	62.10	1	1,430	0.07%
2022/05/03	0	0.00	0.7	62.88	62.50	-0.7	1,428	-0.05%
2022/04/29	2.4	62.77	5.4	62.72	63.30	-3	1,433	-0.21%
2022/04/28	5.4	62.93	0	0.00	62.70	5.4	1,437	0.37%
2022/04/26	4	63.40	3	63.77	63.40	1	1,409	0.07%
2022/04/25	0	0.00	0.2	64.06	63.60	-0.2	1,392	-0.01%
2022/04/22	0.2	65.80	6.9	66.20	65.70	-6.7	1,352	-0.49%
2022/04/21	11.3	66.07	5.3	65.96	66.20	6	1,327	0.45%
2022/04/20	3.9	64.01	3.1	64.05	64.80	0.7	1,270	0.06%
2022/04/19	4.1	64.89	12	64.70	64.40	-7.9	1,257	-0.62%
2022/04/18	18	66.14	13	66.08	65.80	5	1,217	0.41%
2022/04/15	5.6	63.14	0	0.00	63.20	5.6	1,043	0.54%
2022/04/14	0.4	62.90	2	62.70	62.90	-1.6	1,040	-0.15%
2022/04/12	0	0.00	0	62.50	62.30	0	1,042	0.00%
2022/04/11	0	0.00	0	62.80	62.60	0	1,037	0.00%
2022/04/08	1	62.80	0	0.00	63.00	1	1,035	0.10%
2022/04/07	5	63.20	1.4	63.24	62.30	3.6	1,033	0.35%
2022/04/06	0	0.00	0.3	62.81	63.40	-0.3	1,029	-0.03%
2022/04/01	0.7	62.60	0	0.00	62.40	0.7	1,021	0.07%
2022/03/31	1	62.40	0	62.90	62.60	1	1,019	0.10%
2022/03/30	0	63.50	2.7	63.57	62.80	-2.7	1,045	-0.26%
2022/03/29	1.7	62.97	4	63.50	63.50	-2.3	1,053	-0.22%
2022/03/28	0	0.00	3	62.10	62.80	-3	1,038	-0.29%
2022/03/25	0	62.90	10.1	62.70	62.40	-10.1	1,028	-0.98%
2022/03/23	11	62.08	3	62.10	62.20	8	997	0.80%
2022/03/17	0.2	58.70	0	0.00	58.70	0.2	939	0.02%
2022/03/11	0	0.00	2	57.80	58.10	-2	958	-0.21%
2022/03/08	3	55.83	0	0.00	55.70	3	983	0.30%
2022/03/07	3	57.33	0	0.00	57.10	3	977	0.31%
2022/02/25	1	58.90	0	0.00	58.80	1	1,000	0.10%
2022/02/24	1	58.60	0	0.00	58.70	1	1,008	0.10%
2022/02/22	0	0.00	0	61.30	60.00	0	1,019	0.00%
2022/02/21	0	0.00	1	61.90	61.30	-1	1,012	-0.10%
2022/02/15	1	60.10	0	0.00	60.10	1	1,058	0.09%
2022/02/14	1	60.20	0	60.40	60.20	1	1,074	0.09%
2022/02/10	0	0.00	1	61.00	61.10	-1	1,107	-0.09%
2022/02/09	0.5	60.50	0	0.00	61.10	0.5	1,117	0.04%
2022/02/08	0.3	60.40	0.8	60.61	60.80	-0.5	1,139	-0.05%
2022/02/07	0.3	59.49	2	60.10	59.70	-1.7	1,149	-0.15%
2022/01/26	0	0.00	0.8	57.50	57.60	-0.8	1,176	-0.06%
2022/01/25	0.5	56.90	0	0.00	57.10	0.5	1,224	0.04%
2022/01/24	3.8	56.96	5.3	56.99	57.00	-1.5	1,278	-0.12%
2022/01/21	3.3	57.79	0.1	58.00	58.00	3.2	1,432	0.22%
2022/01/14	3	58.10	0	0.00	58.40	3	1,445	0.21%
2022/01/13	3	58.93	0	0.00	59.10	3	1,448	0.21%
2022/01/12	2.9	58.66	0	0.00	58.70	2.9	1,462	0.20%
2022/01/11	0.1	59.50	0	0.00	59.10	0.1	1,459	0.01%
2022/01/10	0	59.60	0	0.00	59.50	0	1,476	0.00%
2022/01/07	0.1	59.80	0	0.00	59.50	0.1	1,501	0.00%
2022/01/05	0	60.04	0	0.00	59.90	0	1,506	0.00%
2022/01/03	1	60.30	0.4	60.50	60.20	0.6	1,502	0.04%
2021/12/30	0	60.60	0	0.00	60.50	0	1,508	0.00%
2021/12/29	0.1	61.00	2.3	60.92	60.40	-2.2	1,519	-0.14%
2021/12/28	0	61.00	0	0.00	61.00	0	1,531	0.00%
2021/12/27	14	61.00	0	0.00	60.90	14	1,551	0.90%
2021/12/24	3.1	61.01	0	0.00	61.00	3.1	1,546	0.20%
2021/12/22	1	61.80	0	0.00	61.80	1	1,497	0.07%
2021/12/20	1	61.40	1	61.30	61.30	0	1,505	0.00%
2021/12/17	2	60.65	0	0.00	60.50	2	1,503	0.13%
2021/12/16	3	61.60	0.7	61.50	61.20	2.3	1,507	0.15%
2021/12/15	0.7	61.40	0.1	61.50	61.60	0.5	1,508	0.04%
2021/12/14	0.1	62.10	0	0.00	61.30	0.1	1,524	0.01%
2021/12/10	0	0.00	0	62.20	61.90	0	1,536	0.00%
2021/12/09	0	62.20	4.1	61.71	61.70	-4	1,579	-0.26%
2021/12/08	3.1	62.10	0	0.00	61.80	3.1	1,633	0.19%
2021/12/06	2	62.50	0	0.00	62.10	2	1,678	0.12%
2021/12/03	3	61.80	1	61.90	62.10	2	1,721	0.12%
2021/12/02	0	0.00	0.1	61.80	61.70	-0.1	1,766	0.00%
2021/12/01	0	0.00	0.7	61.50	61.10	-0.7	1,793	-0.04%
2021/11/30	0	0.00	1	61.00	62.50	-1	1,883	-0.05%
2021/11/29	9	61.22	3.6	61.16	61.10	5.4	1,903	0.28%
2021/11/26	0.5	62.25	0.2	62.64	62.30	0.3	1,916	0.02%
2021/11/25	0.2	62.15	0	0.00	62.00	0.2	1,910	0.01%
2021/11/24	0	0.00	0	61.90	62.20	0	1,921	0.00%
2021/11/23	3	62.30	0	0.00	61.70	3	1,938	0.15%
2021/11/22	0	62.50	0.1	62.30	62.30	0	1,931	0.00%
2021/11/19	4.2	62.83	0	63.30	62.30	4.2	1,924	0.22%
2021/11/18	1	63.20	0.1	63.52	63.50	0.9	1,917	0.05%
2021/11/17	0	0.00	0	62.60	62.60	0	1,913	0.00%
2021/11/16	1	62.50	0.5	63.02	62.70	0.5	1,923	0.03%
2021/11/15	0.5	62.27	0	0.00	62.60	0.5	1,931	0.03%
2021/11/12	4	63.40	2	63.00	62.80	2	1,901	0.11%
2021/11/11	0	0.00	1	64.90	64.20	-1	1,889	-0.05%
2021/11/10	0	0.00	0.1	64.50	64.50	-0.1	1,975	0.00%
2021/11/09	3.1	64.43	0.8	64.62	64.20	2.3	1,971	0.12%
2021/11/08	0	65.70	0.4	65.50	65.20	-0.4	1,974	-0.02%
2021/11/05	0	0.00	0.6	65.50	65.40	-0.6	1,983	-0.03%
2021/11/04	0.2	66.40	5	66.50	66.30	-4.8	1,988	-0.24%
2021/11/03	14.8	66.55	2.5	66.90	66.60	12.3	1,983	0.62%
2021/11/02	0.8	65.41	1	66.00	65.50	-0.2	1,956	-0.01%
2021/11/01	11.2	65.32	2.2	65.33	65.30	9	1,930	0.46%
2021/10/29	8.2	67.25	8.3	67.12	66.50	-0.1	1,919	0.00%
2021/10/26	0.3	58.93	0.3	59.10	59.30	0	1,907	0.00%
2021/10/25	0.3	58.20	0	0.00	58.60	0.3	1,949	0.02%
2021/10/22	0.1	58.93	0	0.00	58.60	0.1	1,967	0.00%
2021/10/20	2	59.85	1	59.70	59.40	1	1,992	0.05%
2021/10/19	1	59.70	0	0.00	60.60	1	1,985	0.05%
2021/10/18	0.1	58.90	0.4	58.93	58.90	-0.3	1,974	-0.02%
2021/10/13	0	56.20	0	0.00	55.70	0	2,034	0.00%
2021/10/12	0	56.30	0	0.00	55.80	0	2,032	0.00%
2021/10/08	3	57.30	1	57.00	57.00	2	2,063	0.10%
2021/10/06	3.2	56.79	3	57.30	56.60	0.2	2,101	0.01%
2021/10/04	3.1	59.55	0	0.00	57.20	3.1	2,120	0.15%
2021/10/01	0.1	60.00	0	0.00	59.40	0.1	2,110	0.00%
2021/09/30	0	0.00	3	61.00	60.90	-3	2,098	-0.14%
2021/09/29	5	61.10	0	0.00	60.70	5	2,104	0.24%
2021/09/27	0.2	61.85	0	0.00	61.70	0.2	2,137	0.01%
2021/09/16	2.1	62.61	0	0.00	62.50	2.1	2,184	0.10%
2021/09/13	2.1	63.99	7	64.26	64.80	-4.9	2,168	-0.23%
2021/09/10	10.1	71.60	6	71.31	71.60	4.1	2,159	0.19%
2021/09/09	2	71.30	0	0.00	71.10	2	2,118	0.09%
2021/09/08	0	0.00	20.1	71.71	71.70	-20.1	2,105	-0.95%
2021/09/07	0	0.00	3	72.30	73.00	-3	2,105	-0.14%
2021/09/06	2	71.45	1	73.70	71.10	1	2,104	0.05%
2021/09/03	4.1	72.87	1	72.89	73.00	3.1	2,136	0.14%
2021/09/02	4	73.20	8	72.71	72.50	-4	2,150	-0.19%
2021/09/01	0	0.00	1	71.60	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	2.4	71.27	71.00	-2.4	2,162	-0.11%
2021/08/27	0.3	70.25	4	70.40	69.80	-3.7	2,328	-0.16%
2021/08/26	4	69.65	1	69.60	70.00	3	2,569	0.12%
2021/08/24	0	0.00	2	68.20	68.00	-2	2,740	-0.07%
2021/08/18	1	68.60	0	0.00	69.00	1	2,896	0.03%
2021/08/17	10	69.30	0	0.00	68.00	10	2,964	0.34%
2021/08/16	3	69.67	5	69.20	68.90	-2	3,071	-0.07%
2021/08/13	10	70.01	6.4	70.81	69.40	3.6	3,210	0.11%
2021/08/12	0.1	68.50	1	68.20	68.50	-0.9	3,172	-0.03%
2021/08/11	3	68.36	0	0.00	68.50	3	3,241	0.09%
2021/08/10	0.1	69.90	0	0.00	69.30	0.1	3,262	0.00%
2021/08/09	21	71.31	3	71.73	70.60	18	3,322	0.54%
2021/08/06	1	70.90	1	71.00	70.90	0	3,325	0.00%
2021/08/05	2	70.65	10	70.60	70.50	-8	3,412	-0.23%
2021/08/04	0.1	71.22	0.1	71.10	71.30	0	3,534	0.00%
2021/08/03	2	71.10	0.2	70.90	70.90	1.8	3,530	0.05%
2021/08/02	15	71.60	23	71.72	71.70	-8	3,501	-0.23%
2021/07/30	1.1	70.95	2.3	70.73	70.20	-1.2	3,434	-0.03%
2021/07/29	2	70.15	3.4	70.24	70.20	-1.4	3,366	-0.04%
2021/07/28	0	0.00	1	68.00	67.90	-1	3,334	-0.03%
2021/07/27	0	0.00	10	68.80	68.60	-10	3,358	-0.30%
2021/07/26	0	0.00	1	68.80	69.20	-1	3,370	-0.03%
2021/07/22	1	67.80	0	0.00	68.20	1	3,386	0.03%
2021/07/21	1	67.80	0	0.00	67.80	1	3,397	0.03%
2021/07/20	1	69.50	0.2	69.70	69.10	0.8	3,385	0.02%
2021/07/19	0	0.00	2	68.30	69.40	-2	3,345	-0.06%
2021/07/15	7.1	68.72	4	69.10	68.90	3.1	3,405	0.09%
2021/07/14	6	67.03	0	0.00	67.30	6	3,396	0.18%
2021/07/09	1	67.20	0	0.00	67.20	1	3,407	0.03%
2021/07/07	0.2	68.50	1	68.10	68.00	-0.8	3,507	-0.02%
2021/07/05	2	68.10	0	0.00	68.50	2	3,651	0.05%
2021/07/02	0.1	68.60	0	68.20	68.20	0.1	3,644	0.00%
2021/07/01	0	0.00	5	69.54	68.70	-5	3,652	-0.14%
2021/06/30	0	0.00	3	69.13	69.80	-3	3,669	-0.08%
2021/06/29	2	68.50	0	0.00	68.40	2	3,684	0.05%
2021/06/28	1	68.80	0	0.00	68.70	1	3,719	0.03%
2021/06/25	1	68.80	0	0.00	68.60	1	3,892	0.03%
2021/06/22	3	68.80	0	0.00	68.70	3	3,920	0.08%
2021/06/21	1	69.60	0.1	69.00	68.80	0.9	3,946	0.02%
2021/06/18	0.1	69.90	0	0.00	70.50	0.1	3,920	0.00%
2021/06/17	2	69.60	0	0.00	70.00	2	3,925	0.05%
2021/06/15	1	70.60	0	0.00	70.60	1	3,925	0.03%
2021/06/11	5	72.46	4	73.03	71.20	1	3,909	0.03%
2021/06/10	3	72.10	7	72.50	72.90	-4	3,849	-0.10%
2021/06/09	4	72.60	9	72.28	72.20	-5	3,801	-0.13%
2021/06/08	1	72.00	5	72.64	72.80	-4	3,766	-0.11%
2021/06/07	2	71.50	10.5	71.62	71.90	-8.5	3,702	-0.23%
2021/06/04	7	71.83	4.3	72.33	71.50	2.7	3,661	0.07%
2021/06/03	12	72.50	14	72.98	72.30	-2	3,561	-0.06%
2021/06/02	5	69.86	12	69.28	70.50	-7	3,363	-0.21%
2021/06/01	0.2	67.50	0	0.00	67.90	0.2	3,305	0.01%
2021/05/31	5	67.74	1	67.50	67.70	4	3,309	0.12%
2021/05/28	5	69.00	2	68.75	68.90	3	3,293	0.09%
2021/05/27	0	0.00	5	67.90	69.30	-5	3,257	-0.15%
2021/05/26	4	68.13	0	0.00	67.90	4	3,227	0.12%
2021/05/25	7.2	67.63	3	67.77	67.60	4.2	3,215	0.13%
2021/05/24	25.1	69.49	1	69.00	69.40	24.1	3,149	0.77%
2021/05/21	5	69.56	10	68.73	70.00	-5	3,067	-0.16%
2021/05/20	1.2	67.27	5	67.44	66.30	-3.8	2,964	-0.13%
2021/05/19	0	0.00	18	66.70	66.30	-18	2,942	-0.61%
2021/05/18	1	64.30	15	65.60	66.70	-14	2,892	-0.48%
2021/05/17	33	66.28	4	66.75	65.80	29	2,854	1.02%
2021/05/13	15	65.38	8	67.01	64.70	7	2,752	0.25%
2021/05/12	10	66.40	15	65.81	66.30	-5	2,655	-0.19%
2021/05/11	0	0.00	2	64.00	62.80	-2	2,507	-0.08%
2021/05/07	2	62.80	0	0.00	63.50	2	2,488	0.08%
2021/05/06	3	62.50	0	0.00	61.80	3	2,484	0.12%
2021/05/05	8	62.89	0	0.00	62.50	8	2,473	0.32%
2021/05/04	0.1	63.50	0	0.00	63.00	0.1	2,469	0.00%
2021/05/03	1	66.00	0	0.00	65.00	1	2,461	0.04%
2021/04/28	1.1	67.12	0.6	67.00	67.00	0.5	2,486	0.02%
2021/04/27	0	0.00	1	67.70	67.70	-1	2,511	-0.04%
2021/04/26	1	67.20	0	0.00	66.90	1	2,499	0.04%
2021/04/23	3	67.00	0	0.00	67.10	3	2,497	0.12%
2021/04/22	2	67.90	0	0.00	67.30	2	2,517	0.08%
2021/04/21	1	69.20	2	70.00	69.30	-1	2,482	-0.04%
2021/04/20	1	70.00	1	70.00	69.60	0	2,479	0.00%
2021/04/19	0	0.00	4	69.60	69.50	-4	2,484	-0.16%
2021/04/16	0	0.00	1	69.40	69.40	-1	2,488	-0.04%
2021/04/14	1	68.90	0	0.00	68.70	1	2,503	0.04%
2021/04/13	1	69.90	2	70.40	69.30	-1	2,498	-0.04%
2021/04/12	7	70.67	16.6	70.44	70.50	-9.6	2,447	-0.39%
2021/04/09	0	0.00	1	68.70	68.50	-1	2,364	-0.04%
2021/04/08	0	0.00	1	68.00	68.00	-1	2,345	-0.04%
2021/04/07	1	67.60	0	0.00	67.80	1	2,339	0.04%
2021/04/06	2	67.30	0.7	67.20	67.20	1.3	2,337	0.06%
2021/04/01	5	67.84	3.8	67.78	68.10	1.2	2,337	0.05%
2021/03/31	2	68.70	0	0.00	68.40	2	2,354	0.08%
2021/03/30	9	70.44	4.1	71.97	69.60	4.9	2,324	0.21%
2021/03/29	2	69.80	2	68.80	68.80	0	2,177	0.00%
2021/03/23	0	0.00	2	68.20	68.00	-2	2,398	-0.08%
2021/03/22	2	67.80	1.2	67.98	68.00	0.8	2,477	0.03%
2021/03/19	1	68.60	1	68.90	68.90	0	2,505	0.00%
2021/03/18	4	69.30	0.1	68.60	68.80	3.9	2,661	0.15%
2021/03/17	0	0.00	2	68.10	68.00	-2	2,662	-0.08%
2021/03/16	2	68.00	2	67.90	67.90	0	2,643	0.00%
2021/03/15	1	67.90	0	0.00	67.60	1	2,651	0.04%
2021/03/11	2	68.50	4	68.33	68.30	-2	2,683	-0.07%
2021/03/10	1	69.90	0	0.00	68.70	1	2,677	0.04%
2021/03/09	2	67.05	2.1	67.98	68.20	-0.1	2,652	-0.01%
2021/03/08	4	68.83	2	68.35	68.00	2	2,651	0.08%
2021/03/05	6	68.28	16	68.94	69.60	-10	2,625	-0.38%
2021/02/25	0	0.00	2	67.10	66.40	-2	2,645	-0.08%
2021/02/24	0	0.00	1	65.30	66.00	-1	2,635	-0.04%
2021/02/23	2	66.40	0	0.00	65.70	2	2,627	0.08%
2021/02/22	13	67.68	2	67.55	67.80	11	2,606	0.42%
2021/02/19	1	63.60	2	65.30	65.50	-1	2,577	-0.04%
2021/02/18	0	0.00	0	63.80	64.10	0	2,572	0.00%
2021/02/05	0	0.00	5	61.90	61.60	-5	2,731	-0.18%
2021/01/28	0	0.00	1	61.80	61.50	-1	2,836	-0.04%
2021/01/26	1	62.00	0	0.00	61.80	1	2,843	0.04%
2021/01/25	0	0.00	2	61.95	63.20	-2	2,854	-0.07%
2021/01/22	1	59.60	5.1	60.25	59.50	-4.1	2,833	-0.15%
2021/01/21	0	0.00	1	62.10	60.40	-1	2,807	-0.04%
2021/01/20	1	63.70	1	61.90	61.90	0	2,806	0.00%
2021/01/18	1	64.70	0	0.00	65.10	1	2,788	0.04%
2021/01/15	5	65.06	2	65.20	64.50	3	2,791	0.11%
2021/01/14	1	65.30	6	65.48	65.70	-5	2,763	-0.18%
2021/01/13	0	0.00	3.1	66.09	65.60	-3.1	2,757	-0.11%
2021/01/12	0	0.00	1	66.50	66.50	-1	2,734	-0.04%
2021/01/11	0	0.00	10	68.13	67.70	-10	2,712	-0.37%
2021/01/08	1	69.50	0	0.00	69.30	1	2,700	0.04%
2021/01/07	16	70.16	3.6	70.19	70.00	12.4	2,697	0.46%
2021/01/06	5	69.48	4	69.84	69.20	1	2,705	0.04%
2021/01/05	2	68.85	6	68.48	68.60	-4	2,685	-0.15%
2021/01/04	6	69.53	1	70.40	69.00	5	2,693	0.19%
2020/12/31	0	0.00	1	69.70	69.30	-1	2,673	-0.04%
2020/12/29	1	68.90	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	69.10	0	0.00	68.80	1	2,706	0.04%
2020/12/25	10	70.08	6	69.43	69.10	4	2,697	0.15%
2020/12/24	0	0.00	7	69.81	69.70	-7	2,662	-0.26%
2020/12/23	1	69.80	1	70.50	69.20	0	2,695	0.00%
2020/12/22	3	72.67	5	70.50	69.10	-2	2,812	-0.07%
2020/12/21	10	73.72	17	73.53	73.60	-7	2,816	-0.25%
2020/12/18	6	72.02	12	71.21	72.20	-6	2,733	-0.22%
2020/12/17	5	70.28	9	70.70	70.40	-4	2,781	-0.14%
2020/12/16	14	70.64	11	70.34	70.30	3	2,804	0.11%
2020/12/15	4	69.33	7	69.41	68.60	-3	2,823	-0.11%
2020/12/14	14	69.14	14.2	69.56	69.70	-0.2	2,821	-0.01%
2020/12/10	3	65.90	2	65.30	65.30	1	2,785	0.04%
2020/12/09	0	0.00	4	66.60	65.70	-4	2,850	-0.14%
2020/12/08	2	66.70	3	66.97	66.80	-1	3,115	-0.03%
2020/12/04	3	65.63	4	65.50	65.50	-1	3,541	-0.03%
2020/12/03	1	66.10	4	66.23	66.10	-3	3,898	-0.08%
2020/12/02	5	66.96	0	0.00	66.40	5	4,002	0.12%
2020/12/01	0	0.00	2	67.55	67.50	-2	4,057	-0.05%
2020/11/30	3	66.87	2	66.85	66.60	1	4,107	0.02%
2020/11/27	4	65.60	1	65.60	65.60	3	4,143	0.07%
2020/11/26	0	0.00	1	65.30	65.20	-1	4,291	-0.02%
2020/11/25	0	0.00	1	65.50	65.20	-1	4,430	-0.02%
2020/11/24	10	65.58	2	66.45	65.90	8	4,646	0.17%
2020/11/23	2	68.60	3	68.43	68.30	-1	5,065	-0.02%
2020/11/20	0	0.00	3	68.40	68.20	-3	5,194	-0.06%
2020/11/19	2	68.00	2	68.60	68.60	0	5,278	0.00%
2020/11/18	6	69.07	0	0.00	68.00	6	5,427	0.11%
2020/11/17	1	68.80	0	0.00	68.60	1	5,460	0.02%
2020/11/16	1	69.90	0	0.00	69.40	1	5,590	0.02%
2020/11/13	3	70.33	22	70.13	69.40	-19	5,688	-0.33%
2020/11/09	5	66.80	0	0.00	66.00	5	5,801	0.09%
2020/11/04	5	64.50	0	0.00	64.60	5	5,980	0.08%
2020/11/02	1	63.50	3	63.67	64.00	-2	6,111	-0.03%
2020/10/30	0	0.00	1	63.80	63.00	-1	6,242	-0.02%
2020/10/29	0	0.00	2	63.30	64.00	-2	6,320	-0.03%
2020/10/23	10	66.45	0.4	66.50	66.50	9.6	6,813	0.14%
2020/10/22	0	0.00	1	66.30	66.40	-1	7,089	-0.01%
2020/10/15	1	68.70	1	68.40	68.20	0	8,492	0.00%
2020/10/14	2	69.15	2	69.25	69.50	0	9,027	0.00%
2020/10/13	0	0.00	151	67.43	67.60	-151	9,587	-1.57%	大賣/鉅額交易
2020/10/12	6	67.23	0	0.00	66.70	6	10,028	0.06%
2020/10/08	0	0.00	1.5	69.06	68.60	-1.5	10,561	-0.01%
2020/10/07	1	69.40	1	69.10	68.80	0	11,234	0.00%
2020/10/06	0	0.00	3	69.90	69.40	-3	12,083	-0.02%
2020/10/05	40	68.59	0	0.00	69.50	40	13,363	0.30%
2020/09/28	0	0.00	1	66.57	67.80	-1	14,310	-0.01%
2020/09/25	114	65.57	8	66.60	65.40	106	14,487	0.73%	大買/鉅額交易
2020/09/24	5	69.34	3	69.50	68.70	2	14,653	0.01%
2020/09/23	6	70.92	1	71.00	71.10	5	15,065	0.03%
2020/09/22	10	72.38	1	73.80	71.10	9	15,679	0.06%
2020/09/21	1	73.70	2	73.75	73.40	-1	15,669	-0.01%
2020/09/18	10	73.19	3	73.30	73.30	7	15,890	0.04%
2020/09/17	0	0.00	0	74.20	74.00	0	16,052	0.00%
2020/09/16	1	74.50	1	74.90	73.90	0	16,156	0.00%
2020/09/14	8	74.54	3	74.60	74.90	5	16,342	0.03%
2020/09/11	30	75.41	7	75.94	74.90	23	16,494	0.14%
2020/09/10	12	79.69	1.1	79.40	78.70	10.9	16,355	0.07%
2020/09/09	11	79.83	18	81.34	79.60	-7	16,316	-0.04%
2020/09/08	3	80.20	22	80.33	83.50	-19	16,168	-0.12%
2020/09/07	5	79.28	3	79.17	78.00	2	15,895	0.01%
2020/09/04	2	78.20	6	78.40	77.70	-4	15,958	-0.03%
2020/09/03	18	78.93	0	0.00	78.40	18	16,095	0.11%
2020/09/02	22	80.19	22	80.59	78.90	0	16,323	0.00%
2020/09/01	12	80.87	8	80.83	80.10	4	16,713	0.02%
2020/08/31	1	81.00	0	0.00	80.30	1	16,969	0.01%
2020/08/28	36	82.94	42	81.24	80.90	-6	17,536	-0.03%
2020/08/27	17	79.92	47	80.16	82.90	-30	17,363	-0.17%
2020/08/26	5	75.94	9	76.31	76.60	-4	17,055	-0.02%
2020/08/25	1	75.70	5	74.52	74.90	-4	16,943	-0.02%
2020/08/24	5	74.94	22	75.26	74.60	-17	16,877	-0.10%
2020/08/21	1	72.90	1	72.27	73.00	0	16,766	0.00%
2020/08/20	2	72.00	3	72.10	72.50	-1	16,894	-0.01%
2020/08/19	1	75.40	1	74.00	74.00	0	16,832	0.00%
2020/08/18	3	73.67	30	73.62	73.90	-27	16,815	-0.16%
2020/08/17	3	71.80	0	0.00	71.90	3	16,849	0.02%
2020/08/14	3	71.87	6	72.10	71.60	-3	17,034	-0.02%
2020/08/13	2	71.25	4	70.30	69.70	-2	17,018	-0.01%
2020/08/12	4	71.70	1	71.40	71.20	3	16,978	0.02%
2020/08/11	5	72.72	2	73.60	71.30	3	16,935	0.02%
2020/08/10	12	74.47	1	74.10	73.70	11	16,836	0.07%
2020/08/07	4	73.55	1	73.70	73.10	3	16,780	0.02%
2020/08/06	5	74.04	4	74.20	73.60	1	16,737	0.01%
2020/08/05	25	77.20	8	77.21	77.60	17	16,642	0.10%
2020/08/04	8	76.98	2	77.00	76.20	6	16,504	0.04%
2020/08/03	11	77.22	7	77.06	77.20	4	16,429	0.02%
2020/07/31	1	74.80	6	74.70	74.60	-5	16,285	-0.03%
2020/07/30	1	74.60	4	74.53	74.40	-3	16,278	-0.02%
2020/07/29	22	74.50	5	75.20	73.50	17	16,244	0.10%
2020/07/28	8	73.61	6	74.43	73.10	2	16,024	0.01%
2020/07/27	18	72.95	52	75.20	72.50	-34	15,749	-0.22%
2020/07/24	2	76.90	0	0.00	75.70	2	15,487	0.01%
2020/07/23	8	81.54	4	81.10	79.30	4	15,306	0.03%
2020/07/22	33	82.76	15	82.57	81.60	18	15,082	0.12%
2020/07/21	17	81.55	12.4	81.99	80.40	4.6	14,698	0.03%
2020/07/20	28	78.96	54	75.01	79.80	-26	14,369	-0.18%
2020/07/17	64	84.65	33	82.41	78.20	31	13,837	0.22%
2020/07/16	37	87.81	26.3	88.28	86.80	10.7	13,266	0.08%
2020/07/15	25	88.65	33	87.74	86.60	-8	12,856	-0.06%
2020/07/14	28	88.30	21	88.01	87.60	7	12,313	0.06%
2020/07/13	65	95.34	63	94.59	90.40	2	11,629	0.02%
2020/07/10	43	91.70	43	91.89	92.10	0	10,778	0.00%
2020/07/09	12	83.23	32.2	82.20	86.40	-20.2	9,478	-0.21%
2020/07/08	49	78.34	130	78.17	78.60	-81	9,022	-0.90%	大賣/
2020/07/07	31	77.45	31	76.82	75.60	0	8,707	0.00%
2020/07/06	8	80.11	26	80.07	79.50	-18	8,444	-0.21%
2020/07/03	32	79.78	11	80.55	79.30	21	8,218	0.26%
2020/07/02	25	79.78	9	80.80	79.20	16	7,905	0.20%
2020/07/01	128	78.27	26	80.05	80.90	102	7,421	1.37%	大買/鉅額交易
2020/06/30	3	74.53	0	0.00	75.00	3	6,760	0.04%
2020/06/29	30	75.61	7	75.51	74.10	23	6,690	0.34%
2020/06/24	17	76.04	2	73.90	73.60	15	6,415	0.23%
2020/06/23	3	77.77	4	77.60	77.50	-1	6,160	-0.02%
2020/06/22	11	76.19	0	0.00	77.00	11	6,017	0.18%
2020/06/19	4	79.63	7	78.43	78.00	-3	5,827	-0.05%
2020/06/18	7	80.01	3	80.00	80.90	4	5,686	0.07%
2020/06/17	3	77.80	5	78.48	77.80	-2	5,480	-0.04%
2020/06/16	1	77.30	1	77.00	77.10	0	5,344	0.00%
2020/06/15	4	79.00	3	77.97	78.50	1	5,279	0.02%
2020/06/12	2	74.30	0	0.00	75.00	2	5,111	0.04%
2020/06/11	4	78.15	1	80.60	73.60	3	5,070	0.06%
2020/06/10	27	80.42	27	81.16	80.10	0	4,906	0.00%
2020/06/09	16	76.56	28	75.98	76.60	-12	4,727	-0.25%
2020/06/08	67	80.57	50	81.10	78.00	17	4,441	0.38%
2020/06/05	31	77.44	50.3	77.11	78.00	-19.3	3,973	-0.49%
2020/06/04	36	76.24	5.3	76.19	76.40	30.7	3,565	0.86%
2020/06/02	10	61.67	20	61.98	63.20	-10	2,848	-0.35%
2020/06/01	0	0.00	1	57.70	57.50	-1	2,612	-0.04%
2020/05/29	6	57.00	0	0.00	57.80	6	2,580	0.23%
2020/05/27	3	59.70	10	56.85	58.00	-7	2,500	-0.28%
2020/05/26	4	58.70	10	59.04	57.80	-6	2,303	-0.26%
2020/05/25	7	57.11	8	57.23	57.30	-1	2,206	-0.05%
2020/05/22	29	56.99	24	56.43	56.40	5	2,100	0.24%
2020/05/21	16	56.04	8	56.69	57.80	8	1,941	0.41%
2020/05/20	5	53.04	1	52.80	52.60	4	1,730	0.23%
2020/05/15	1	48.40	8	48.93	49.65	-7	1,666	-0.42%
2020/05/14	0	0.00	0.3	49.40	49.50	-0.3	1,645	-0.02%
2020/05/06	6	52.57	0	0.00	50.00	6	1,580	0.38%
2020/04/30	0	0.00	3	48.50	48.20	-3	1,459	-0.21%
2020/04/28	3	48.22	0	0.00	47.90	3	1,473	0.20%
2020/04/27	5	46.27	0	0.00	46.40	5	1,461	0.34%
2020/04/23	1	46.20	2	45.40	45.20	-1	1,450	-0.07%
2020/04/22	1	44.15	1	44.20	44.25	0	1,426	0.00%
2020/04/21	0	0.00	2	43.90	42.95	-2	1,400	-0.14%
2020/04/20	1	46.00	10	46.20	46.20	-9	1,367	-0.66%
2020/04/09	5	40.85	1	41.00	40.70	4	1,289	0.31%
2020/04/08	1	40.25	1	40.80	40.70	0	1,280	0.00%
2020/04/07	1	40.45	0	0.00	40.00	1	1,274	0.08%
2020/04/06	5	40.19	0	0.00	40.00	5	1,261	0.40%
2020/03/31	5	40.00	4	40.36	39.75	1	1,234	0.08%
2020/03/27	0	0.00	5	38.30	37.70	-5	1,182	-0.42%
2020/03/26	0	0.00	1	37.60	37.80	-1	1,161	-0.09%
2020/03/25	2	37.40	1	37.70	37.35	1	1,152	0.09%
2020/03/24	6	36.84	3	37.07	36.55	3	1,133	0.26%
2020/03/23	1	35.45	0	0.00	35.30	1	1,120	0.09%
2020/03/20	3	35.00	0	0.00	35.20	3	1,096	0.27%
2020/03/19	0	0.00	0	32.00	32.00	0	1,078	0.00%
2020/03/18	0	0.00	1.1	35.73	35.55	-1.1	1,052	-0.11%
2020/03/17	0	0.00	1	38.05	37.35	-1	1,018	-0.10%
2020/03/16	0	0.00	3	44.10	41.45	-3	956	-0.31%
2020/03/13	0	0.00	5	43.10	43.60	-5	935	-0.53%
2020/03/06	2.1	55.06	1	54.50	54.40	1.1	843	0.13%
2020/03/03	0	0.00	1	52.30	51.60	-1	788	-0.13%
2020/02/27	0.1	51.80	4	53.50	51.80	-3.9	796	-0.49%
2020/02/21	0	0.00	1	54.50	54.20	-1	816	-0.12%
2020/02/20	1	55.00	2	54.60	55.30	-1	796	-0.13%
2020/02/19	2	51.75	0	0.00	51.50	2	739	0.27%
2020/02/18	0	0.00	1	50.50	50.60	-1	732	-0.14%
2020/02/17	0	0.00	1	50.30	50.20	-1	747	-0.13%
2020/02/14	0	0.00	6	50.83	50.70	-6	768	-0.78%
2020/02/12	0	0.00	1	50.50	50.70	-1	811	-0.12%
2020/02/11	0.4	50.00	3	49.92	50.00	-2.6	850	-0.31%
2020/02/05	0	0.00	16	51.21	52.90	-16	1,047	-1.53%
2020/02/03	0	0.00	14	48.65	50.20	-14	1,344	-1.04%
2020/01/30	0	0.00	1	56.10	54.00	-1	1,434	-0.07%
2020/01/20	0	0.00	1	56.30	56.30	-1	1,407	-0.07%
2020/01/17	5	56.80	0	0.00	56.70	5	1,400	0.36%
2020/01/15	0	0.00	1	58.00	57.70	-1	1,386	-0.07%
2020/01/06	0.1	61.00	1	61.40	61.00	-0.9	1,362	-0.07%
2019/12/31	0	0.00	2	60.20	60.00	-2	1,335	-0.15%
2019/12/27	0.4	59.90	0	0.00	60.10	0.4	1,336	0.03%
2019/12/25	0	0.00	1	60.30	60.00	-1	1,348	-0.07%
2019/12/20	1	60.00	0	0.00	59.30	1	1,363	0.07%
2019/12/19	1	59.30	0	0.00	59.10	1	1,375	0.07%
2019/12/17	0	0.00	1	60.10	59.30	-1	1,389	-0.07%
2019/12/12	2	59.65	1	59.50	59.50	1	1,406	0.07%
2019/12/06	2	60.10	0	0.00	60.20	2	1,411	0.14%
2019/12/05	0.1	60.50	0	0.00	60.50	0.1	1,411	0.00%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/11/29	2	61.40	0	0.00	61.30	2	1,416	0.14%
2019/11/28	2	61.90	2	61.95	61.90	0	1,426	0.00%
2019/11/27	1	61.20	0	0.00	61.10	1	1,420	0.07%
2019/11/26	1	61.10	3	61.50	61.10	-2	1,418	-0.14%
2019/11/25	1	61.90	0	0.00	61.90	1	1,413	0.07%
2019/11/22	0	0.00	2	61.90	62.00	-2	1,410	-0.14%
2019/11/21	1	60.50	0	0.00	60.50	1	1,401	0.07%
2019/11/20	2	60.20	0	0.00	60.10	2	1,406	0.14%
2019/11/08	0	0.00	1	68.30	67.10	-1	1,559	-0.06%
2019/11/07	5	68.52	7	68.47	68.10	-2	1,528	-0.13%
2019/11/06	2.1	67.64	0	0.00	67.40	2.1	1,393	0.15%
2019/11/05	0	0.00	3	67.83	66.80	-3	1,387	-0.22%
2019/11/04	1	68.20	0	0.00	67.80	1	1,380	0.07%
2019/11/01	3	67.63	32	67.83	67.70	-29	1,353	-2.14%
2019/10/31	89	67.58	56	67.49	66.70	33	1,298	2.54%
2019/10/30	3	63.20	2	64.45	66.10	1	1,064	0.09%
2019/10/29	0	0.00	1	59.80	60.10	-1	955	-0.10%
2019/10/21	1	59.30	0	0.00	59.30	1	1,056	0.09%
2019/10/16	0	0.00	1	58.00	57.90	-1	1,105	-0.09%
2019/10/15	0	0.00	1	58.20	58.10	-1	1,151	-0.09%
2019/09/26	0	0.00	0.1	59.80	59.70	-0.1	1,316	-0.01%
2019/09/19	1	58.80	0	0.00	59.10	1	1,358	0.07%
2019/09/04	0	0.00	2	61.30	61.20	-2	1,460	-0.14%
2019/09/02	2	62.00	0	0.00	61.90	2	1,460	0.14%
2019/08/16	3	61.87	3	63.27	62.20	0	1,382	0.00%
2019/08/15	2	76.70	1	77.30	77.30	1	1,278	0.08%
2019/08/14	5	78.10	5	78.60	78.40	0	1,249	0.00%
2019/08/13	1	76.60	0	0.00	76.90	1	1,242	0.08%
2019/08/07	0	0.00	1	77.50	77.50	-1	1,277	-0.08%
2019/08/01	0	0.00	2	79.40	79.20	-2	1,273	-0.16%
2019/07/30	1	80.00	21	79.97	78.90	-20	1,275	-1.57%
2019/07/26	0	0.00	2	83.30	83.30	-2	1,244	-0.16%
2019/07/22	1	82.70	0	0.00	82.30	1	1,277	0.08%
2019/07/18	7	83.73	2	83.65	81.90	5	1,277	0.39%
2019/07/17	17	82.27	1	82.60	82.60	16	1,261	1.27%
2019/07/15	2	80.30	3	80.10	80.50	-1	1,272	-0.08%
2019/07/11	0	0.00	30	80.70	80.90	-30	1,307	-2.29%
2019/07/08	0	0.00	1	83.00	81.40	-1	1,358	-0.07%
2019/07/05	5	81.80	0	0.00	82.80	5	1,407	0.36%
2019/07/04	7	81.01	6	81.97	82.40	1	1,426	0.07%
2019/07/03	0	0.00	1	79.80	80.20	-1	1,391	-0.07%
2019/07/02	23	79.87	0	0.00	80.00	23	1,416	1.62%
2019/07/01	1	78.10	0	0.00	78.10	1	1,433	0.07%
2019/06/25	0	0.00	1	76.20	75.70	-1	1,546	-0.06%
2019/06/19	0	0.00	0.2	76.00	76.00	-0.2	1,989	-0.01%
2019/06/14	0	0.00	1	77.70	77.30	-1	2,231	-0.04%
2019/06/04	0	0.00	30	75.43	75.30	-30	2,745	-1.09%
2019/05/31	0	0.00	1	75.50	75.70	-1	3,062	-0.03%
2019/05/22	2	77.65	0	0.00	76.80	2	3,416	0.06%
2019/05/20	0	0.00	7	74.87	74.90	-7	3,463	-0.20%
2019/05/17	0	0.00	3	76.10	74.10	-3	3,478	-0.09%
2019/05/16	0	0.00	1	75.80	75.90	-1	3,515	-0.03%
2019/05/15	0	0.00	4	77.30	77.20	-4	3,513	-0.11%
2019/05/14	1	73.90	4	75.93	76.00	-3	3,539	-0.08%
2019/05/13	2	75.00	8	76.26	74.40	-6	3,545	-0.17%
2019/05/10	0	0.00	3	78.10	77.60	-3	3,568	-0.08%
2019/05/09	1	78.10	1	78.90	78.10	0	3,580	0.00%
2019/05/08	0	0.00	6	80.33	80.00	-6	3,592	-0.17%
2019/05/07	0	0.00	7	79.87	79.40	-7	3,642	-0.19%
2019/05/06	2	79.80	1	78.90	78.80	1	3,668	0.03%
2019/05/03	2	80.50	2	80.85	80.50	0	3,728	0.00%
2019/04/30	3	77.47	0	0.00	78.50	3	3,870	0.08%
2019/04/29	1	78.90	1	78.80	79.00	0	3,891	0.00%
2019/04/24	0	0.00	1	80.00	79.50	-1	3,939	-0.03%
2019/04/23	0	0.00	2	80.30	80.30	-2	3,943	-0.05%
2019/04/22	0	0.00	1	78.80	80.70	-1	3,948	-0.03%
2019/04/18	32	79.27	0	0.00	79.20	32	4,004	0.80%
2019/04/17	0	0.00	2	80.60	80.20	-2	4,029	-0.05%
2019/04/16	5	80.50	1	80.60	80.50	4	4,082	0.10%
2019/04/15	1	82.50	0	0.00	81.50	1	4,160	0.02%
2019/04/12	0	0.00	3	81.67	82.00	-3	4,231	-0.07%
2019/04/11	14	81.84	4	81.80	80.50	10	4,288	0.23%
2019/04/10	8	83.08	5	82.70	82.70	3	4,239	0.07%
2019/04/09	2	84.20	0	0.00	83.70	2	4,220	0.05%
2019/04/08	3	85.17	16	84.42	84.20	-13	4,205	-0.31%
2019/04/03	4	85.68	4	85.58	85.40	0	4,162	0.00%
2019/04/02	3	83.87	3	84.07	83.40	0	4,100	0.00%
2019/04/01	9	83.91	3	83.90	83.70	6	4,091	0.15%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	8	85.76	7	85.19	83.60	1	4,060	0.02%
2019/03/27	4	85.48	1	85.00	85.00	3	4,029	0.07%
2019/03/26	11	85.65	3.4	84.68	84.40	7.6	3,986	0.19%
2019/03/25	9	89.06	7	88.84	88.20	2	3,822	0.05%
2019/03/22	6	89.35	6	89.85	90.60	0	3,756	0.00%
2019/03/21	3	89.17	0	0.00	87.40	3	3,612	0.08%
2019/03/20	4.1	86.42	3	86.97	87.60	1.1	3,573	0.03%
2019/03/19	5	90.56	6.2	88.13	86.50	-1.2	3,484	-0.03%
2019/03/18	1	92.30	1	93.00	91.80	0	3,465	0.00%
2019/03/15	31	92.96	6	92.92	93.00	25	3,458	0.72%
2019/03/14	32	92.67	25	92.57	93.60	7	3,398	0.21%
2019/03/13	6	89.05	14	89.78	89.70	-8	3,285	-0.24%
2019/03/12	23.4	87.34	4	87.28	86.80	19.4	3,232	0.60%
2019/03/11	5	87.40	1	88.50	87.60	4	3,250	0.12%
2019/03/08	8.3	88.30	8	88.50	89.00	0.3	3,233	0.01%
2019/03/07	20.3	88.72	51	87.88	87.10	-30.7	3,171	-0.97%
2019/03/06	5	86.50	4	86.50	86.30	1	3,003	0.03%
2019/03/05	3	85.17	18	84.89	85.20	-15	2,979	-0.50%
2019/03/04	5	82.10	13	81.71	83.50	-8	2,870	-0.28%
2019/02/26	1	79.00	2	78.90	78.70	-1	2,800	-0.04%
2019/02/25	4	79.15	0	0.00	78.70	4	2,848	0.14%
2019/02/21	9	81.56	5	81.92	82.00	4	2,903	0.14%
2019/02/20	4	80.98	0	0.00	80.80	4	2,931	0.14%
2019/02/19	23	82.08	1	81.50	81.30	22	2,966	0.74%
2019/02/18	1	80.80	0	0.00	81.00	1	3,124	0.03%
2019/02/15	14	82.02	2	80.10	80.10	12	3,209	0.37%
2019/02/14	2	82.80	3	83.00	83.10	-1	3,176	-0.03%
2019/02/12	0	0.00	1	81.60	81.50	-1	3,178	-0.03%
2019/02/11	2	82.55	1.2	82.17	82.00	0.8	3,173	0.03%
2019/01/30	1	81.60	2	81.00	81.00	-1	3,143	-0.03%
2019/01/29	9	81.11	4	81.40	81.50	5	3,155	0.16%
2019/01/28	3	81.60	1	81.40	81.40	2	3,161	0.06%
2019/01/25	0	0.00	2	80.10	79.70	-2	3,169	-0.06%
2019/01/24	4	80.65	3	80.50	80.10	1	3,216	0.03%
2019/01/23	6	78.20	2	78.15	79.50	4	3,185	0.13%
2019/01/22	3	79.50	2	78.15	77.10	1	3,142	0.03%
2019/01/21	1	75.80	2	76.45	77.80	-1	3,050	-0.03%
2019/01/18	0	0.00	2	75.90	75.60	-2	3,049	-0.07%
2019/01/15	1	75.60	1.8	74.96	75.00	-0.8	3,095	-0.03%
2019/01/14	0	0.00	3	75.10	75.30	-3	3,106	-0.10%
2019/01/11	1	75.10	2	74.80	74.70	-1	3,110	-0.03%
2019/01/10	3	77.10	2	76.70	76.10	1	3,105	0.03%
2019/01/09	8	76.45	6	75.97	75.00	2	3,092	0.06%
2019/01/08	3	76.27	2	76.20	76.00	1	3,124	0.03%
2019/01/07	8	75.78	5	75.78	76.50	3	3,082	0.10%
2019/01/04	12	73.11	15	72.99	73.20	-3	3,039	-0.10%
2019/01/03	6	71.95	18	71.98	71.60	-12	3,045	-0.39%
2018/12/28	2.2	68.00	0	0.00	68.00	2.2	3,049	0.07%
2018/12/24	5	68.00	0	0.00	67.90	5	3,105	0.16%
2018/12/20	0	0.00	1	67.50	67.60	-1	3,114	-0.03%
2018/12/19	0.1	68.80	0	0.00	68.80	0.1	3,108	0.00%
2018/12/18	7	70.77	1	69.70	69.70	6	3,102	0.19%
2018/12/17	1	72.50	1	72.40	71.50	0	3,107	0.00%
2018/12/14	1	72.20	1	71.50	71.40	0	3,144	0.00%
2018/12/13	1	71.50	1	71.50	71.80	0	3,152	0.00%
2018/12/12	1	72.40	0	0.00	72.30	1	3,172	0.03%
2018/12/11	1	68.20	12	68.37	71.70	-11	3,180	-0.35%
2018/12/10	0	0.00	1	72.80	70.80	-1	3,139	-0.03%
2018/12/07	4	73.40	6	72.62	73.40	-2	3,171	-0.06%
2018/12/06	3	71.40	3	71.00	71.00	0	3,193	0.00%
2018/12/05	1.1	74.49	3	74.80	74.40	-1.9	3,229	-0.06%
2018/12/04	16	76.58	21	76.84	76.00	-5	3,286	-0.15%
2018/12/03	4	75.15	4.1	75.07	75.20	-0.1	3,275	0.00%
2018/11/30	1	75.00	7	74.73	74.70	-6	3,301	-0.18%
2018/11/29	14	74.86	9	74.47	73.60	5	3,283	0.15%
2018/11/28	12	75.13	13	75.20	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	3	72.30	72.50	-3	3,243	-0.09%
2018/11/26	11	71.80	8	71.45	72.00	3	3,380	0.09%
2018/11/23	6	70.80	6	70.70	70.80	0	3,377	0.00%
2018/11/22	6	72.42	3.1	70.40	70.40	2.9	3,383	0.09%
2018/11/21	30	72.39	36	72.58	72.50	-6	3,388	-0.18%
2018/11/20	10	70.79	0	0.00	70.80	10	3,320	0.30%
2018/11/19	11	71.35	15	71.71	71.50	-4	3,335	-0.12%
2018/11/16	0	0.00	1	69.90	70.00	-1	3,313	-0.03%
2018/11/15	16	69.73	22	69.90	69.10	-6	3,337	-0.18%
2018/11/14	19	67.31	17	66.78	67.90	2	3,284	0.06%
2018/11/13	1	62.20	0	0.00	62.90	1	3,226	0.03%
2018/11/12	0	0.00	1	63.20	63.00	-1	3,272	-0.03%
2018/11/09	1	62.90	10	62.90	63.50	-9	3,300	-0.27%
2018/11/08	0	0.00	2	62.20	61.60	-2	3,332	-0.06%
2018/11/07	2	61.65	0	0.00	61.80	2	3,463	0.06%
2018/11/06	1	63.40	1	62.10	60.90	0	3,613	0.00%
2018/11/05	1	62.00	3	62.10	62.00	-2	3,648	-0.05%
2018/11/02	4	59.88	4	60.55	62.40	0	3,754	0.00%
2018/11/01	14	60.49	14	60.34	60.60	0	3,763	0.00%
2018/10/31	4	58.48	1	57.70	57.20	3	3,801	0.08%
2018/10/30	0	0.00	1	55.60	56.30	-1	3,847	-0.03%
2018/10/29	1	54.90	1	55.40	55.10	0	3,906	0.00%
2018/10/26	1	58.80	4	57.53	55.30	-3	4,005	-0.07%
2018/10/25	6	55.02	7	54.63	55.20	-1	4,119	-0.02%
2018/10/24	1	56.40	16	57.77	56.20	-15	4,172	-0.36%
2018/10/22	29.5	60.65	4	60.65	60.40	25.5	4,499	0.57%
2018/10/19	1	58.50	2	58.60	58.70	-1	4,866	-0.02%
2018/10/18	2	59.85	3	59.70	59.90	-1	5,150	-0.02%
2018/10/17	9	62.03	12	63.18	61.60	-3	5,621	-0.05%
2018/10/16	9	61.37	20	60.03	61.00	-11	5,681	-0.19%
2018/10/15	2	58.85	0	59.00	58.30	2	5,754	0.03%
2018/10/12	9	59.43	8	59.18	59.80	1	5,863	0.02%
2018/10/11	2	58.80	2	59.10	58.20	0	6,062	0.00%
2018/10/09	2	65.65	3	65.77	64.60	-1	6,294	-0.02%
2018/10/08	8	69.15	1	69.60	68.80	7	6,475	0.11%
2018/10/05	3	73.87	4.1	73.47	70.10	-1.1	6,659	-0.02%
2018/10/03	4	73.13	2	72.90	72.10	2	7,145	0.03%
2018/09/28	5	72.28	1	72.50	72.00	4	7,252	0.06%
2018/09/27	3	74.00	6	73.22	73.20	-3	7,262	-0.04%
2018/09/26	3	75.00	0	0.00	73.70	3	7,263	0.04%
2018/09/21	1	72.90	5	73.10	74.70	-4	7,337	-0.05%
2018/09/20	6	74.63	9	74.34	73.40	-3	7,326	-0.04%
2018/09/19	1	73.10	0	0.00	73.40	1	7,303	0.01%
2018/09/18	4	73.95	3	73.70	73.40	1	7,336	0.01%
2018/09/17	3	75.53	1	75.60	75.10	2	7,368	0.03%
2018/09/14	5	74.72	0	0.00	74.90	5	7,518	0.07%
2018/09/13	2	76.30	7.7	76.26	75.30	-5.7	7,530	-0.08%
2018/09/12	2	74.45	2	74.55	74.60	0	7,499	0.00%
2018/09/11	7	74.57	13.3	74.01	75.00	-6.3	7,505	-0.08%
2018/09/10	10	71.47	2	73.65	70.10	8	7,444	0.11%
2018/09/07	8	75.60	1	78.00	74.80	7	7,371	0.09%
2018/09/06	5	78.42	0	0.00	77.80	5	7,336	0.07%
2018/09/04	1	80.70	8	81.30	81.10	-7	7,462	-0.09%
2018/09/03	5	80.66	2	80.40	80.20	3	7,434	0.04%
2018/08/31	11	82.07	6	83.18	82.00	5	7,390	0.07%
2018/08/30	2	79.90	1	79.70	79.70	1	7,254	0.01%
2018/08/29	2	79.25	1	79.40	78.70	1	7,236	0.01%
2018/08/28	3	81.20	2	81.00	79.70	1	7,222	0.01%
2018/08/27	1	78.90	2	79.65	79.30	-1	7,189	-0.01%
2018/08/24	0	0.00	3	79.03	79.40	-3	7,259	-0.04%
2018/08/23	4	80.78	1	80.70	80.00	3	7,250	0.04%
2018/08/22	7	81.89	10	81.72	81.40	-3	7,219	-0.04%
2018/08/21	10	81.39	10	81.50	82.50	0	7,143	0.00%
2018/08/20	0	0.00	3	76.10	77.30	-3	7,002	-0.04%
2018/08/17	2	79.45	6	79.87	76.40	-4	6,972	-0.06%
2018/08/16	18	78.41	15	77.70	78.30	3	6,917	0.04%
2018/08/15	4	78.27	7	78.36	78.60	-3	6,918	-0.04%
2018/08/14	11	77.11	4	78.63	77.70	7	6,881	0.10%
2018/08/13	8	79.96	5	80.58	79.50	3	6,751	0.04%
2018/08/10	3	89.47	2.2	88.88	88.00	0.8	6,639	0.01%
2018/08/09	5	90.14	2	90.50	90.30	3	6,609	0.05%
2018/08/08	3	94.23	3	94.80	94.80	0	6,691	0.00%
2018/08/07	8	94.95	4	94.63	93.70	4	6,647	0.06%
2018/08/06	22	98.77	39	98.18	97.60	-17	6,544	-0.26%
2018/08/03	12	96.58	4	96.70	97.10	8	6,478	0.12%
2018/08/02	20	97.00	19.1	96.82	95.70	0.9	6,430	0.01%
2018/08/01	8	97.28	9	96.72	96.70	-1	6,341	-0.02%
2018/07/31	9	94.03	9	94.22	93.60	0	6,234	0.00%
2018/07/30	15	94.85	21	95.52	93.30	-6	6,161	-0.10%
2018/07/27	19	98.66	19	99.36	98.60	0	6,046	0.00%
2018/07/26	26.3	98.36	40	98.04	99.00	-13.7	5,854	-0.23%
2018/07/25	25	91.44	14	91.67	92.80	11	5,513	0.20%
2018/07/24	43	94.29	37.3	94.95	91.10	5.7	5,344	0.11%
2018/07/23	2	88.85	1	89.10	88.80	1	4,909	0.02%
2018/07/20	5	89.42	19	89.34	88.70	-14	4,937	-0.28%
2018/07/19	10	91.80	19.6	91.47	92.40	-9.6	4,921	-0.20%
2018/07/18	26	90.50	24	88.27	92.50	2	5,110	0.04%
2018/07/17	15	91.55	10	91.16	90.40	5	4,912	0.10%
2018/07/16	45	89.42	23.6	89.00	90.70	21.4	4,614	0.46%
2018/07/13	13	82.77	26	82.38	82.50	-13	4,439	-0.29%
2018/07/12	9	78.60	15	79.27	80.20	-6	4,247	-0.14%
2018/07/11	33	76.06	23	76.92	78.00	10	4,027	0.25%
2018/07/10	0	0.00	4	73.55	73.60	-4	3,718	-0.11%
2018/07/09	1	72.70	17	71.55	72.60	-16	3,689	-0.43%
2018/07/06	5	68.50	1	69.00	68.20	4	3,616	0.11%
2018/07/05	10	69.22	0	0.00	68.20	10	3,645	0.27%
2018/07/03	2	71.25	7	71.51	70.80	-5	3,772	-0.13%
2018/07/02	2	72.50	11	73.64	72.40	-9	3,785	-0.24%
2018/06/29	0	0.00	1	71.20	71.20	-1	3,747	-0.03%
2018/06/28	8	70.56	2	70.95	70.40	6	3,754	0.16%
2018/06/27	6	72.83	4	72.75	71.50	2	3,751	0.05%
2018/06/26	6	72.40	1	72.40	72.50	5	3,753	0.13%
2018/06/25	9	73.37	25	73.82	73.20	-16	3,771	-0.42%
2018/06/22	9	71.40	18	71.72	71.00	-9	3,630	-0.25%
2018/06/21	6	70.67	1	71.00	70.60	5	3,638	0.14%
2018/06/20	9	70.68	9	71.26	69.90	0	3,664	0.00%
2018/06/19	3	69.43	3	69.30	69.40	0	3,768	0.00%
2018/06/15	4	69.48	1	69.20	68.70	3	3,848	0.08%
2018/06/14	5	70.28	1	70.00	69.60	4	3,833	0.10%
2018/06/13	8	71.90	29	73.40	71.00	-21	3,805	-0.55%
2018/06/12	5	71.32	11	70.54	71.10	-6	3,671	-0.16%
2018/06/11	15	67.59	3	67.77	67.20	12	3,598	0.33%
2018/06/08	1	68.60	9	68.82	68.20	-8	3,594	-0.22%
2018/06/07	0	0.00	3	69.63	68.60	-3	3,587	-0.08%
2018/06/06	1	69.60	4	69.50	69.50	-3	3,567	-0.08%
2018/06/05	10.2	70.12	7	70.01	69.40	3.2	3,558	0.09%
2018/06/04	6	69.78	2	69.20	68.90	4	3,532	0.11%
2018/06/01	27	70.07	33	70.55	69.10	-6	3,511	-0.17%
2018/05/31	1	68.70	6	67.62	68.90	-5	3,411	-0.15%
2018/05/30	2	66.40	2	65.50	65.40	0	3,378	0.00%
2018/05/29	5	65.28	0	0.00	65.40	5	3,367	0.15%
2018/05/28	4	65.20	2	65.00	65.20	2	3,356	0.06%
2018/05/25	12	65.67	22	65.51	65.10	-10	3,338	-0.30%
2018/05/24	2	67.05	0	0.00	66.70	2	3,312	0.06%
2018/05/23	0	0.00	3	65.87	67.70	-3	3,296	-0.09%
2018/05/22	6	67.32	0	0.00	66.50	6	3,246	0.18%
2018/05/18	6	70.42	1	70.00	68.90	5	3,176	0.16%
2018/05/17	7	69.97	0	0.00	69.20	7	3,123	0.22%
2018/05/16	37	73.26	48	73.15	70.70	-11	3,082	-0.36%
2018/05/15	10.1	69.83	14.8	69.70	69.50	-4.7	2,856	-0.17%
2018/05/14	3	68.00	1	68.30	68.20	2	2,828	0.07%
2018/05/11	6	68.38	8	68.20	67.50	-2	2,813	-0.07%
2018/05/10	3	70.03	15	69.96	69.30	-12	2,782	-0.43%
2018/05/09	8	68.76	0	0.00	68.80	8	2,744	0.29%
2018/05/08	8	70.04	8.8	70.26	69.50	-0.8	2,710	-0.03%
2018/05/07	0	0.00	3	66.90	67.90	-3	2,639	-0.11%
2018/05/04	14	66.39	13	64.82	66.00	1	2,606	0.04%
2018/05/03	3	69.47	1	69.40	68.50	2	2,534	0.08%
2018/05/02	5	70.22	2.2	69.50	69.50	2.8	2,500	0.11%
2018/04/30	24	70.08	13	72.79	70.70	11	2,442	0.45%
2018/04/27	1	67.90	2	67.60	67.40	-1	2,298	-0.04%
2018/04/26	15	72.26	3	67.93	66.10	12	2,227	0.54%
2018/04/25	14	71.24	12	70.79	73.40	2	2,069	0.10%
2018/04/24	23	72.26	37	72.74	69.60	-14	1,943	-0.72%
2018/04/23	1	69.00	8	69.13	69.80	-7	1,611	-0.43%
2018/04/20	1	64.00	2	63.75	63.50	-1	1,550	-0.06%
2018/04/19	10	63.44	10	64.32	64.30	0	1,529	0.00%
2018/04/18	0	0.00	1	61.20	60.80	-1	1,432	-0.07%
2018/04/17	6	60.35	0	0.00	59.80	6	1,410	0.43%
2018/04/16	6	61.50	0	0.00	61.40	6	1,391	0.43%
2018/04/13	3	61.43	3	61.80	60.90	0	1,374	0.00%
2018/04/12	5	62.56	4	63.00	62.00	1	1,353	0.07%
2018/04/11	7	62.50	1	64.10	63.10	6	1,324	0.45%
2018/04/10	8	65.29	8	65.01	63.60	0	1,269	0.00%
2018/04/09	0	0.00	12	64.34	63.80	-12	1,173	-1.02%
2018/04/03	7	62.27	13	62.77	62.70	-6	1,085	-0.55%
2018/04/02	2	61.70	0	0.00	61.20	2	1,026	0.19%
2018/03/31	4	60.70	4	61.68	61.50	0	1,001	0.00%
2018/03/30	9	61.36	3	61.57	60.20	6	971	0.62%
2018/03/29	3	63.00	7	63.37	61.20	-4	942	-0.42%
2018/03/28	1	62.80	4	62.18	61.50	-3	882	-0.34%
2018/03/27	4	60.80	0	0.00	60.70	4	795	0.50%
2018/03/26	2	59.30	2	60.85	60.00	0	747	0.00%
2018/03/23	1	58.10	1	57.20	57.70	0	677	0.00%
2018/03/22	1	58.70	19	58.64	58.70	-18	618	-2.91%
2018/03/21	2	56.75	10.4	55.03	56.90	-8.4	445	-1.89%
2018/03/20	0	0.00	10	51.60	51.80	-10	336	-2.97%
2018/03/19	0	0.00	5	51.80	51.00	-5	330	-1.51%
2018/03/13	10	49.82	0	0.00	49.95	10	308	3.25%
2018/03/08	0	0.00	4	49.20	48.55	-4	295	-1.35%
2018/03/07	0	0.00	0.4	48.95	49.00	-0.4	290	-0.15%
2018/03/06	0	0.00	13	47.48	47.95	-13	280	-4.64%
2018/03/05	0	0.00	0.7	46.75	47.10	-0.7	277	-0.26%
2018/03/01	0	0.00	20	45.50	46.45	-20	274	-7.28%
2018/02/21	3	43.90	0	0.00	45.00	3	283	1.06%
2018/02/07	3	44.40	1	44.50	44.20	2	287	0.70%
2018/02/06	1	43.15	1	45.10	43.00	0	290	0.00%
2018/02/05	1	47.10	0	0.00	47.20	1	288	0.35%
2018/02/01	3	49.00	0	0.00	48.80	3	326	0.92%
2018/01/18	0	0.00	1	52.10	50.40	-1	349	-0.29%
2018/01/15	1	50.70	1	51.00	50.50	0	330	0.00%
2018/01/12	0	0.00	1	49.30	49.45	-1	315	-0.32%
2018/01/11	0	0.00	2	49.80	49.60	-2	317	-0.63%
2018/01/10	0	0.00	2	50.20	49.80	-2	321	-0.62%
2018/01/04	5	48.92	4	49.06	49.20	1	341	0.29%