晟德 (4123)-元大-大里券商分點個股進出

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－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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	43.75	43.55	-1	1,409	-0.07%
2024/05/02	1	43.70	0	0.00	43.65	1	1,469	0.07%
2024/04/30	1	43.55	0	0.00	43.45	1	1,525	0.07%
2024/04/29	0	0.00	9	43.20	43.60	-9	1,581	-0.57%
2024/04/26	8	43.51	12	43.05	42.95	-4	1,590	-0.25%
2024/04/25	0	43.40	0	0.00	43.35	0	1,585	0.00%
2024/04/24	0	0.00	6.1	43.75	43.85	-6.1	1,599	-0.38%
2024/04/23	8	43.75	4	43.44	43.40	4	1,628	0.25%
2024/04/22	0	0.00	10	42.21	42.50	-10	1,682	-0.59%
2024/04/17	9	43.02	0	0.00	42.95	9	1,683	0.53%
2024/04/16	4	42.85	1	42.85	42.50	3	1,679	0.18%
2024/04/15	0	0.00	12.8	43.52	43.20	-12.8	1,671	-0.76%
2024/04/12	1	43.65	4	43.95	43.80	-3	1,663	-0.18%
2024/04/11	1	44.65	0	0.00	44.25	1	1,656	0.06%
2024/04/10	1	44.70	1	44.85	44.75	0	1,650	0.00%
2024/04/08	0	0.00	1	43.65	44.35	-1	1,619	-0.06%
2024/04/03	5.1	43.10	0	0.00	43.10	5.1	1,609	0.31%
2024/04/01	0.1	43.58	1	43.65	43.50	-0.9	1,632	-0.06%
2024/03/28	2	43.50	0	0.00	43.50	2	1,647	0.12%
2024/03/27	0	43.57	0	43.10	43.45	0	1,648	0.00%
2024/03/26	2	43.90	4	43.48	43.15	-2	1,658	-0.12%
2024/03/25	2	43.65	1	43.50	43.50	1	1,656	0.06%
2024/03/22	2	43.05	0	43.00	43.35	2	1,652	0.12%
2024/03/21	0	0.00	1	43.10	43.30	-1	1,654	-0.06%
2024/03/20	0.7	42.89	0	0.00	42.50	0.7	1,656	0.04%
2024/03/19	0	0.00	2	42.85	42.70	-2	1,644	-0.12%
2024/03/18	0	0.00	1	42.50	42.65	-1	1,641	-0.06%
2024/03/15	16	43.21	2	43.50	42.85	14	1,628	0.86%
2024/03/13	4	43.41	36.8	43.51	43.35	-32.8	1,580	-2.07%
2024/03/12	4	45.11	0	0.00	44.80	4	1,519	0.26%
2024/03/11	1	45.10	0	0.00	45.15	1	1,509	0.07%
2024/03/08	6	45.53	2	45.83	45.15	4	1,515	0.26%
2024/03/06	2	46.60	7.4	46.79	46.40	-5.4	1,496	-0.36%
2024/03/05	1	47.05	1	47.55	46.80	0	1,495	0.00%
2024/03/04	1	47.05	31	47.12	47.00	-30	1,491	-2.01%
2024/03/01	6	47.56	10	47.50	47.35	-4	1,489	-0.27%
2024/02/29	14	47.61	9	47.52	47.55	5	1,500	0.33%
2024/02/27	7	46.67	0	0.00	46.30	7	1,446	0.49%
2024/02/26	0	0.00	2	46.25	46.50	-2	1,435	-0.14%
2024/02/22	1	45.75	0	0.00	45.75	1	1,409	0.07%
2024/02/21	1	46.40	2	46.70	46.15	-1	1,399	-0.07%
2024/02/20	3	46.73	0	0.00	46.70	3	1,390	0.22%
2024/02/19	1	47.10	4	47.36	47.30	-3	1,391	-0.22%
2024/02/16	1	46.40	0	0.00	46.40	1	1,381	0.07%
2024/02/15	3	46.20	5.6	46.33	46.55	-2.6	1,390	-0.18%
2024/02/05	1	45.06	2.1	45.50	45.45	-1	1,458	-0.07%
2024/02/02	1	45.55	1	45.90	45.45	0	1,474	0.00%
2024/02/01	0	0.00	1.2	46.22	46.10	-1.2	1,469	-0.08%
2024/01/30	1.1	45.98	0	0.00	45.60	1.1	1,490	0.07%
2024/01/29	0	0.00	1	46.65	46.35	-1	1,497	-0.07%
2024/01/26	6.1	46.63	0	0.00	46.20	6.1	1,496	0.40%
2024/01/25	6.3	48.05	1	48.78	47.60	5.3	1,468	0.36%
2024/01/24	1.3	48.08	3.1	48.48	48.35	-1.8	1,421	-0.12%
2024/01/23	5	47.25	4	47.16	47.55	1	1,389	0.07%
2024/01/22	2	46.40	3	46.33	46.25	-1	1,370	-0.07%
2024/01/19	1	45.70	0	0.00	45.70	1	1,393	0.07%
2024/01/18	0	0.00	3	45.58	45.70	-3	1,390	-0.22%
2024/01/17	1	45.55	3	46.18	45.20	-2	1,391	-0.14%
2024/01/16	5	46.24	23	45.98	46.65	-18	1,365	-1.32%
2024/01/15	0	0.00	1	44.85	45.10	-1	1,302	-0.08%
2024/01/12	3	44.98	6	45.00	44.90	-3	1,293	-0.23%
2024/01/10	0.6	43.50	0	0.00	43.25	0.6	1,309	0.04%
2024/01/09	1	43.70	0	0.00	43.55	1	1,316	0.08%
2024/01/05	0.1	44.25	1	44.35	44.40	-0.9	1,320	-0.07%
2024/01/04	1	44.05	2	43.95	44.05	-1	1,329	-0.08%
2024/01/03	1	44.10	0	0.00	44.10	1	1,332	0.08%
2023/12/29	1.7	44.30	1	44.55	44.30	0.7	1,337	0.05%
2023/12/28	2	44.48	0	0.00	44.40	2	1,330	0.15%
2023/12/27	0	0.00	2.3	44.54	44.60	-2.3	1,318	-0.17%
2023/12/26	0	0.00	2	44.00	44.40	-2	1,309	-0.15%
2023/12/25	3.1	43.95	0	0.00	43.95	3.1	1,302	0.23%
2023/12/22	7	44.26	0	0.00	44.30	7	1,292	0.54%
2023/12/21	6	44.63	0	0.00	44.45	6	1,294	0.46%
2023/12/20	0	0.00	0	44.85	44.95	0	1,284	0.00%
2023/12/19	1	44.90	0	0.00	44.80	1	1,282	0.08%
2023/12/14	0	45.75	0	0.00	45.80	0	1,290	0.00%
2023/12/13	5	45.60	2	45.85	45.70	3	1,290	0.23%
2023/12/12	1	45.75	0	45.80	45.65	1	1,295	0.07%
2023/12/11	0	0.00	3	46.50	46.20	-3	1,292	-0.23%
2023/12/07	2	46.65	7	46.80	46.45	-5	1,303	-0.38%
2023/12/06	2.5	46.55	4	46.93	46.50	-1.5	1,306	-0.12%
2023/12/05	0	0.00	6	46.38	46.00	-6	1,334	-0.45%
2023/12/04	6	46.61	0	0.00	46.60	6	1,366	0.44%
2023/12/01	0	46.30	5.1	46.30	46.05	-5.1	1,370	-0.37%
2023/11/30	1.1	45.56	1	46.05	45.55	0.1	1,364	0.01%
2023/11/29	3	45.75	4	45.78	45.90	-1	1,359	-0.07%
2023/11/28	3	45.40	0	0.00	45.40	3	1,358	0.22%
2023/11/27	8	45.69	1	45.90	45.30	7	1,369	0.51%
2023/11/24	3	44.25	0	0.00	44.70	3	1,355	0.22%
2023/11/23	0	0.00	10	44.65	44.15	-10	1,357	-0.74%
2023/11/22	0	0.00	2	44.25	44.10	-2	1,372	-0.15%
2023/11/21	0	0.00	2.1	44.30	44.30	-2.1	1,395	-0.15%
2023/11/20	0	0.00	16.5	44.18	44.00	-16.5	1,422	-1.16%
2023/11/17	2	43.75	1.1	43.67	43.65	1	1,436	0.07%
2023/11/16	4	43.13	7	43.28	43.55	-3	1,452	-0.21%
2023/11/15	15	42.55	12	42.63	42.50	3	1,446	0.21%
2023/11/14	3	42.05	4	42.59	42.30	-1	1,456	-0.07%
2023/11/13	25.1	42.46	10	42.03	42.35	15.1	1,475	1.03%
2023/11/10	18	45.81	8	46.14	45.25	10	1,433	0.70%
2023/11/09	8	45.53	0	0.00	45.50	8	1,466	0.55%
2023/11/08	3	45.97	2	46.20	46.00	1	1,665	0.06%
2023/11/07	0	0.00	7.8	45.47	45.75	-7.8	1,687	-0.46%
2023/11/06	10	45.00	10	45.25	45.25	0	1,751	0.00%
2023/11/03	4.5	45.33	8	45.53	45.25	-3.5	1,755	-0.20%
2023/11/02	1	45.45	2	45.55	45.55	-1	1,799	-0.06%
2023/10/31	11.8	45.72	0	0.00	45.65	11.8	1,865	0.63%
2023/10/30	10	47.17	1	47.00	46.50	9	1,900	0.47%
2023/10/27	1	47.10	22	46.84	46.90	-21	1,899	-1.11%
2023/10/26	0	0.00	2	45.90	45.65	-2	1,929	-0.10%
2023/10/25	3	46.30	2	46.45	46.10	1	2,052	0.05%
2023/10/24	0	0.00	4	45.56	45.85	-4	2,138	-0.19%
2023/10/23	7	45.41	0	0.00	45.40	7	2,302	0.30%
2023/10/20	1	45.00	0.1	45.00	45.15	0.9	2,477	0.04%
2023/10/19	3	45.20	0	0.00	45.20	3	2,659	0.11%
2023/10/18	2	44.73	0	0.00	44.40	2	2,981	0.07%
2023/10/17	0	0.00	0.4	45.60	45.45	-0.4	3,881	-0.01%
2023/10/16	0	0.00	2	45.30	45.30	-2	4,726	-0.04%
2023/10/13	1.7	45.63	2	45.75	45.50	-0.3	4,890	-0.01%
2023/10/11	3	45.25	3	45.23	45.10	0	5,244	0.00%
2023/10/06	1	45.25	1	45.35	45.35	0	5,278	0.00%
2023/10/05	0	0.00	4	45.20	45.20	-4	5,301	-0.08%
2023/10/04	7	45.14	10	45.15	45.05	-3	5,341	-0.06%
2023/10/02	2	46.20	3	46.08	46.05	-1	5,507	-0.02%
2023/09/28	1	46.05	2	45.75	45.85	-1	5,681	-0.02%
2023/09/27	0	0.00	0	45.30	45.40	0	5,829	0.00%
2023/09/26	0	45.40	0	0.00	45.20	0	5,859	0.00%
2023/09/25	0	0.00	2	45.50	45.55	-2	5,912	-0.03%
2023/09/20	1	46.05	1	45.75	45.75	0	6,132	0.00%
2023/09/19	2	46.55	0	0.00	46.50	2	6,222	0.03%
2023/09/18	0	0.00	0	46.70	46.90	0	6,234	0.00%
2023/09/15	1	46.35	0	0.00	46.30	1	6,255	0.02%
2023/09/14	5	46.60	2	46.50	46.60	3	6,257	0.05%
2023/09/13	1	46.40	1	46.50	46.50	0	6,272	0.00%
2023/09/12	0	0.00	1	46.60	46.60	-1	6,293	-0.02%
2023/09/11	0.1	46.40	0	46.55	46.20	0	6,319	0.00%
2023/09/08	2	46.05	3	46.22	46.25	-1	6,346	-0.02%
2023/09/07	8	51.03	11	51.39	51.50	-3	6,345	-0.05%
2023/09/06	0	0.00	2	51.30	51.40	-2	6,391	-0.03%
2023/09/05	1	51.40	0	0.00	51.30	1	6,460	0.02%
2023/09/04	4	51.15	0	0.00	51.20	4	6,676	0.06%
2023/09/01	1	51.50	0	51.40	51.20	1	6,906	0.01%
2023/08/31	3	51.43	0	0.00	51.40	3	7,055	0.04%
2023/08/30	3.7	51.27	2	51.00	50.90	1.7	7,098	0.02%
2023/08/28	2	49.90	3	49.73	49.70	-1	7,113	-0.01%
2023/08/25	1	50.50	11	50.33	50.60	-10	7,109	-0.14%
2023/08/24	1	49.95	0	0.00	49.80	1	7,096	0.01%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/22	1	50.50	0	0.00	50.40	1	7,076	0.01%
2023/08/21	0	0.00	6	50.68	50.60	-6	7,071	-0.08%
2023/08/18	10	50.40	2	50.90	50.30	8	7,083	0.11%
2023/08/17	5	50.30	0	0.00	51.00	5	7,098	0.07%
2023/08/16	2	50.75	10.4	50.76	50.70	-8.4	7,078	-0.12%
2023/08/15	12.1	51.74	5	51.88	51.80	7.1	7,067	0.10%
2023/08/14	16.2	52.10	37.5	52.06	52.00	-21.4	7,037	-0.30%
2023/08/11	17.1	58.04	2	57.90	57.70	15.1	6,868	0.22%
2023/08/10	5.3	57.62	10	57.80	57.50	-4.8	6,945	-0.07%
2023/08/09	1.1	59.40	0	0.00	59.30	1.1	7,020	0.01%
2023/08/08	0	0.00	1	60.00	60.00	-1	7,103	-0.01%
2023/08/07	1.1	58.15	1	58.90	59.20	0.1	7,133	0.00%
2023/08/04	5.2	58.41	4	58.58	58.80	1.2	7,128	0.02%
2023/08/02	20	60.20	4	59.80	59.10	16	7,135	0.22%
2023/08/01	7	60.24	10	60.26	59.80	-3	7,140	-0.04%
2023/07/31	12	59.85	6.2	59.86	59.50	5.9	7,232	0.08%
2023/07/28	26.1	60.88	14	60.51	60.30	12.1	7,232	0.17%
2023/07/27	15.1	61.90	15	62.01	61.80	0.1	7,137	0.00%
2023/07/26	24.1	63.79	15	62.46	61.80	9.1	7,080	0.13%
2023/07/25	22	62.12	20	63.06	63.40	2	6,969	0.03%
2023/07/24	21.1	62.68	18	61.91	61.80	3.1	6,873	0.04%
2023/07/21	35.5	63.41	67	62.88	62.40	-31.5	6,799	-0.46%
2023/07/20	159.3	65.36	105.3	64.98	63.30	54.1	6,578	0.82%	大買/大賣/
2023/07/19	48	62.91	98.8	64.42	65.20	-50.8	5,805	-0.88%
2023/07/18	39.1	58.66	17	59.11	59.30	22.1	5,037	0.44%
2023/07/17	55	59.36	36.1	59.25	59.20	18.9	5,101	0.37%
2023/07/14	5.2	56.07	1.5	55.97	56.10	3.7	4,918	0.08%
2023/07/13	4.2	55.05	7.2	54.83	55.00	-3	4,875	-0.06%
2023/07/12	2.1	55.21	2	55.15	55.10	0.1	4,858	0.00%
2023/07/11	1.1	55.54	5	55.52	55.40	-3.9	4,860	-0.08%
2023/07/10	23.3	56.38	3	57.00	55.80	20.3	4,878	0.42%
2023/07/07	3	57.26	4.1	56.60	56.50	-1.1	4,817	-0.02%
2023/07/06	32	57.50	25	57.13	57.10	7	4,714	0.15%
2023/07/05	4.5	56.56	14.9	55.53	56.60	-10.4	4,533	-0.23%
2023/07/04	2.5	54.80	2	55.20	54.70	0.5	4,396	0.01%
2023/07/03	4	55.15	5	55.10	55.00	-1	4,378	-0.02%
2023/06/30	4	55.60	8	55.45	55.40	-4	4,329	-0.09%
2023/06/29	18.3	55.02	12	54.81	55.10	6.3	4,285	0.15%
2023/06/28	14.6	54.09	15	54.11	54.50	-0.4	4,205	-0.01%
2023/06/27	20	54.24	13	54.32	54.70	7	4,142	0.17%
2023/06/26	2	53.10	0	0.00	53.10	2	4,044	0.05%
2023/06/21	0	0.00	5	53.00	53.00	-5	4,030	-0.12%
2023/06/20	0	0.00	6	52.82	52.80	-6	4,020	-0.15%
2023/06/19	1.2	53.05	0	0.00	52.80	1.2	4,013	0.03%
2023/06/16	9	53.13	1	53.30	53.00	8	3,998	0.20%
2023/06/15	11	52.45	6	52.82	52.60	5	3,976	0.13%
2023/06/14	4.2	53.49	0	0.00	53.10	4.2	3,951	0.11%
2023/06/13	0	0.00	5	53.96	54.10	-5	3,929	-0.13%
2023/06/12	12	55.63	20	54.30	54.00	-8	3,891	-0.21%
2023/06/09	9	55.17	8	55.29	55.50	1	3,805	0.03%
2023/06/08	25.3	55.63	13	55.47	55.50	12.3	3,726	0.33%
2023/06/07	11	54.28	10.5	54.46	54.90	0.5	3,511	0.01%
2023/06/06	7	52.96	10.3	53.02	52.70	-3.3	3,277	-0.10%
2023/06/05	1	51.51	0.1	51.60	51.90	0.9	3,130	0.03%
2023/06/01	0.1	50.50	11	51.29	50.80	-11	3,064	-0.36%
2023/05/31	3.1	49.96	5.3	49.97	50.30	-2.3	3,040	-0.07%
2023/05/30	6	50.10	0	50.30	50.10	6	3,024	0.20%
2023/05/29	1	50.30	0	50.20	50.30	1	3,013	0.03%
2023/05/26	1	50.10	0	50.20	50.10	1	3,005	0.03%
2023/05/25	1.1	50.91	1	51.00	50.60	0.1	2,996	0.00%
2023/05/24	3	51.17	0	0.00	51.30	3	2,984	0.10%
2023/05/23	2	51.30	3.1	51.16	51.20	-1.1	2,968	-0.04%
2023/05/22	0	0.00	1	50.20	50.40	-1	2,941	-0.03%
2023/05/19	2.1	49.75	1	49.80	49.70	1.1	2,925	0.04%
2023/05/18	1	50.00	0	0.00	50.10	1	2,895	0.03%
2023/05/17	1	50.30	5.1	50.51	50.30	-4.1	2,870	-0.14%
2023/05/16	9.2	50.48	5.2	50.63	50.50	4	2,835	0.14%
2023/05/15	3.3	48.19	1	49.05	49.05	2.3	2,725	0.08%
2023/05/12	0	0.00	1	51.00	52.00	-1	2,581	-0.04%
2023/05/11	5.1	49.30	0	0.00	49.05	5.1	2,480	0.20%
2023/05/10	1	50.80	0	0.00	51.00	1	2,398	0.04%
2023/05/09	1	51.00	0	0.00	51.00	1	2,378	0.04%
2023/05/08	5	52.14	0	0.00	51.60	5	2,322	0.22%
2023/05/05	7.1	52.67	0.3	52.54	52.40	6.8	2,277	0.30%
2023/05/04	0	0.00	7.1	52.52	53.00	-7.1	2,150	-0.33%
2023/05/03	6.3	51.83	5	51.30	51.30	1.3	2,072	0.06%
2023/05/02	0	0.00	1	51.50	51.30	-1	2,046	-0.05%
2023/04/28	0.3	51.30	0	0.00	50.80	0.3	2,008	0.01%
2023/04/27	1	50.91	0	0.00	51.30	1	1,943	0.05%
2023/04/26	0	0.00	2	52.00	52.10	-2	1,860	-0.11%
2023/04/25	3.2	51.34	4.2	51.39	51.20	-1	1,751	-0.06%
2023/04/24	13	51.66	9.3	51.78	52.00	3.7	1,649	0.22%
2023/04/21	3.1	49.19	0	0.00	49.05	3.1	1,492	0.21%
2023/04/20	3	52.77	7	51.66	50.10	-4	1,408	-0.28%
2023/04/19	3	50.07	11	50.31	50.40	-8	1,181	-0.68%
2023/04/17	0	48.10	3	48.30	48.25	-3	1,035	-0.29%
2023/04/14	1	47.80	0	0.00	48.00	1	1,014	0.10%
2023/04/13	5	48.08	2.3	48.30	48.30	2.7	993	0.27%
2023/04/06	2	46.55	10	46.55	46.55	-8	1,157	-0.69%
2023/03/31	2	46.20	0	0.00	46.15	2	1,154	0.17%
2023/03/30	4	46.61	3	46.35	46.35	1	1,149	0.09%
2023/03/27	1	46.25	0	0.00	46.00	1	1,178	0.08%
2023/03/24	0.2	46.25	0	0.00	46.25	0.2	1,183	0.02%
2023/03/23	2	45.90	11	45.76	45.75	-9	1,184	-0.76%
2023/03/22	0.1	45.00	0	0.00	44.95	0.1	1,188	0.01%
2023/03/21	1	45.10	0	0.00	45.00	1	1,237	0.08%
2023/03/20	0	0.00	0	44.40	44.90	0	1,246	0.00%
2023/03/17	0.1	44.70	0	45.25	44.40	0.1	1,253	0.01%
2023/03/16	20	45.28	1	44.60	44.50	19	1,274	1.49%
2023/03/15	0	0.00	0.3	46.30	45.85	-0.3	1,337	-0.02%
2023/03/13	0	0.00	1	46.50	46.50	-1	1,354	-0.07%
2023/03/10	10.2	46.86	1	47.55	46.95	9.2	1,354	0.68%
2023/03/09	1.1	47.37	2	47.50	47.55	-0.9	1,368	-0.06%
2023/03/08	1.1	47.53	0	0.00	47.50	1.1	1,372	0.08%
2023/03/07	1.1	48.01	0	0.00	47.70	1.1	1,358	0.08%
2023/03/06	1	48.30	0.1	48.20	48.10	0.9	1,352	0.06%
2023/03/02	0	0.00	1	47.80	47.80	-1	1,343	-0.07%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/24	2	47.45	0	0.00	47.30	2	1,361	0.15%
2023/02/22	0.2	47.40	0	0.00	47.15	0.2	1,364	0.01%
2023/02/20	10.2	47.11	0	0.00	47.25	10.2	1,363	0.75%
2023/02/17	0	0.00	2.2	47.71	47.60	-2.2	1,352	-0.16%
2023/02/15	1	48.45	0	0.00	47.60	1	1,413	0.07%
2023/02/08	0	0.00	6	48.60	48.55	-6	1,387	-0.43%
2023/02/03	2.1	48.12	0	0.00	48.40	2.1	1,363	0.16%
2023/02/02	0	0.00	10	47.90	47.85	-10	1,345	-0.74%
2023/02/01	0.1	47.15	0	0.00	47.20	0.1	1,333	0.01%
2023/01/31	0	0.00	6	46.62	47.20	-6	1,334	-0.45%
2023/01/30	0	0.00	2	46.40	46.05	-2	1,329	-0.15%
2023/01/11	0.1	46.10	0	0.00	46.00	0.1	1,334	0.01%
2023/01/09	0	0.00	7	46.10	46.30	-7	1,342	-0.52%
2023/01/06	10	46.15	0	0.00	46.10	10	1,340	0.75%
2023/01/03	4	46.65	0	0.00	46.55	4	1,352	0.30%
2022/12/30	0.2	47.23	0	0.00	47.30	0.2	1,349	0.02%
2022/12/29	3	47.40	3	47.70	47.35	0	1,346	0.00%
2022/12/28	0	0.00	2	48.13	47.65	-2	1,345	-0.15%
2022/12/27	27	48.23	5	48.34	48.80	22	1,332	1.65%
2022/12/26	11	49.65	37	49.58	49.80	-26	1,264	-2.06%
2022/12/23	0	0.00	1	46.60	46.35	-1	1,118	-0.09%
2022/12/21	12.1	46.07	0	0.00	45.45	12.1	1,129	1.07%
2022/12/20	14	46.33	4	46.55	46.15	10	1,127	0.89%
2022/12/19	5	48.74	0	0.00	48.40	5	1,135	0.44%
2022/12/16	2	46.55	13	46.99	47.60	-11	1,109	-0.99%
2022/12/14	10	48.08	5	47.70	47.75	5	1,117	0.45%
2022/12/13	4.1	48.41	14	48.00	48.30	-9.9	1,100	-0.90%
2022/12/12	1	47.10	21	47.16	47.10	-20	1,058	-1.89%
2022/12/09	4	47.14	0.1	47.10	46.85	3.9	1,050	0.37%
2022/12/08	0	0.00	2	47.33	47.20	-2	1,046	-0.19%
2022/12/07	14	47.69	30.3	47.46	47.35	-16.3	1,031	-1.58%
2022/12/06	0	0.00	3	45.88	45.00	-3	958	-0.31%
2022/12/05	0	0.00	3	46.08	46.25	-3	962	-0.31%
2022/12/02	21	45.65	1	45.55	45.65	20	1,002	2.00%
2022/12/01	5	45.93	13	45.97	46.10	-8	1,045	-0.77%
2022/11/30	0.1	44.55	5	44.38	44.45	-4.9	1,048	-0.47%
2022/11/29	2	43.45	0	43.55	43.90	2	1,066	0.19%
2022/11/25	0.2	43.86	0.2	43.95	43.65	0	1,101	0.00%
2022/11/24	3	43.98	0	0.00	43.95	3	1,159	0.26%
2022/11/23	0	0.00	7	43.95	44.35	-7	1,174	-0.60%
2022/11/22	6	43.64	4	44.01	43.50	2	1,187	0.17%
2022/11/21	4	43.96	10	43.90	44.15	-6	1,186	-0.51%
2022/11/18	3	43.80	0	0.00	43.45	3	1,195	0.25%
2022/11/17	4.1	43.28	0	0.00	43.30	4.1	1,201	0.34%
2022/11/16	3	43.07	0	0.00	42.90	3	1,203	0.25%
2022/11/15	6	43.33	0	0.00	43.35	6	1,210	0.50%
2022/11/14	10	42.65	0	0.00	43.35	10	1,217	0.82%
2022/11/11	23.2	43.69	0	0.00	43.50	23.2	1,197	1.94%
2022/11/10	0	0.00	0.3	45.10	44.95	-0.3	1,156	-0.03%
2022/11/09	11	44.88	0	0.00	44.95	11	1,161	0.95%
2022/11/08	0.3	44.51	0	0.00	44.50	0.3	1,174	0.02%
2022/11/07	0.4	44.30	0	0.00	44.20	0.4	1,180	0.03%
2022/11/04	0.2	44.00	0	0.00	43.85	0.2	1,188	0.02%
2022/10/26	1	42.85	0	0.00	43.05	1	1,213	0.08%
2022/10/25	0	0.00	0.2	43.65	43.35	-0.2	1,208	-0.01%
2022/10/24	10	44.75	0	0.00	44.30	10	1,210	0.83%
2022/10/18	2	46.15	0	0.00	46.25	2	1,270	0.16%
2022/10/17	0.8	45.90	0	0.00	45.70	0.8	1,270	0.06%
2022/10/11	0.1	46.15	0	0.00	46.45	0.1	1,258	0.01%
2022/10/07	0	0.00	10	47.40	47.25	-10	1,258	-0.79%
2022/10/05	1.2	46.86	1	47.85	46.55	0.2	1,259	0.02%
2022/09/30	0	0.00	0.1	45.15	46.00	-0.1	1,252	-0.01%
2022/09/27	12	45.92	1	46.00	47.10	11	1,226	0.90%
2022/09/26	0	0.00	12	46.40	46.40	-12	1,230	-0.98%
2022/09/22	0	0.00	2	49.40	49.40	-2	1,249	-0.16%
2022/09/21	3.1	49.84	0	0.00	49.35	3.1	1,278	0.24%
2022/09/16	3	51.33	0	0.00	51.30	3	1,293	0.23%
2022/09/14	2	51.70	0	0.00	51.90	2	1,299	0.15%
2022/09/08	4	51.95	1	52.20	52.20	3	1,287	0.23%
2022/09/07	5	60.16	0	0.00	60.60	5	1,246	0.40%
2022/09/06	3.1	61.28	0	0.00	60.80	3.1	1,199	0.26%
2022/09/05	1.2	62.22	0	0.00	62.20	1.2	1,181	0.10%
2022/09/02	0	0.00	1	63.40	62.80	-1	1,166	-0.09%
2022/09/01	1.5	62.61	2	62.90	62.60	-0.5	1,157	-0.04%
2022/08/31	3	63.53	2	63.85	62.90	1	1,144	0.09%
2022/08/30	20	62.72	1	62.50	62.80	19	1,088	1.75%
2022/08/29	15	61.38	7	61.81	62.00	8	1,066	0.75%
2022/08/26	0	0.00	7.2	62.26	61.70	-7.2	1,042	-0.69%
2022/08/25	5.2	62.28	0	61.90	61.70	5.2	1,038	0.50%
2022/08/22	2.2	62.05	0.1	61.70	61.50	2.1	1,017	0.21%
2022/08/19	1	61.20	1	61.00	61.10	0	1,003	0.00%
2022/08/18	5	60.78	0	0.00	60.50	5	991	0.50%
2022/08/17	2.2	60.51	0	0.00	60.30	2.2	986	0.22%
2022/08/16	0.1	60.80	0	0.00	60.60	0.1	983	0.01%
2022/08/15	1	59.60	1	60.40	60.30	0	975	0.00%
2022/08/12	2	58.70	4.5	59.39	59.40	-2.5	957	-0.26%
2022/08/11	3	59.10	0	0.00	58.90	3	949	0.32%
2022/08/08	2	57.20	0	0.00	57.90	2	940	0.21%
2022/08/01	1	59.00	0	0.00	58.70	1	977	0.10%
2022/07/29	0	0.00	3	58.63	58.60	-3	986	-0.30%
2022/07/28	1	59.10	0	0.00	58.30	1	995	0.10%
2022/07/26	1	59.10	1	59.70	59.50	0	982	0.00%
2022/07/25	1	60.00	0	0.00	59.60	1	973	0.10%
2022/07/15	6	57.00	6	56.92	57.00	0	1,111	0.00%
2022/07/14	0	0.00	8	57.30	57.50	-8	1,128	-0.71%
2022/07/11	0	58.50	0.1	58.50	58.30	0	1,347	0.00%
2022/07/05	1	58.10	0	0.00	58.10	1	1,361	0.07%
2022/07/04	0	0.00	0.1	57.70	57.40	-0.1	1,359	0.00%
2022/07/01	1	60.00	0	0.00	58.10	1	1,361	0.07%
2022/06/30	2	62.00	4	60.28	60.20	-2	1,344	-0.15%
2022/06/29	1	61.90	5	61.90	62.00	-4	1,318	-0.30%
2022/06/27	6	61.07	1	60.80	60.80	5	1,298	0.39%
2022/06/23	0	0.00	0.1	59.10	58.50	-0.1	1,288	-0.01%
2022/06/20	0	0.00	0	60.00	58.60	0	1,380	0.00%
2022/06/16	1	60.30	0	0.00	59.50	1	1,367	0.07%
2022/06/14	3	58.93	0	0.00	59.10	3	1,368	0.22%
2022/06/13	0	0.00	5	60.04	60.00	-5	1,352	-0.37%
2022/06/10	2	60.80	1	60.80	60.80	1	1,343	0.07%
2022/06/09	4	60.50	1.3	60.55	60.50	2.7	1,336	0.20%
2022/06/08	0.1	60.10	1	60.10	60.10	-0.9	1,330	-0.07%
2022/06/02	0	0.00	2	59.90	59.50	-2	1,357	-0.15%
2022/06/01	0	0.00	1.1	60.61	60.20	-1.1	1,369	-0.08%
2022/05/31	2	59.50	0	0.00	59.90	2	1,360	0.15%
2022/05/27	4	58.83	1	59.00	58.80	3	1,357	0.22%
2022/05/23	0.1	58.80	0	0.00	59.00	0.1	1,380	0.01%
2022/05/20	0	0.00	0.4	59.00	58.90	-0.4	1,397	-0.03%
2022/05/19	0	0.00	0.1	59.00	58.80	-0.1	1,427	0.00%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/13	0	0.00	2	58.10	58.60	-2	1,450	-0.14%
2022/05/09	1	60.50	0	0.00	59.60	1	1,425	0.07%
2022/05/05	2	61.80	0	0.00	61.70	2	1,442	0.14%
2022/05/03	1	62.70	1	62.60	62.50	0	1,428	0.00%
2022/04/29	1	63.00	0	0.00	63.30	1	1,433	0.07%
2022/04/27	0	0.00	0.2	62.90	62.70	-0.2	1,438	-0.01%
2022/04/26	0	0.00	1	64.00	63.40	-1	1,409	-0.07%
2022/04/25	8	64.24	27	63.99	63.60	-19	1,392	-1.36%
2022/04/21	0	0.00	5	66.10	66.20	-5	1,327	-0.38%
2022/04/20	3	64.20	0	0.00	64.80	3	1,270	0.24%
2022/04/19	10	65.20	22	64.23	64.40	-12	1,257	-0.95%
2022/04/18	69	65.81	40.4	66.55	65.80	28.6	1,217	2.35%
2022/04/15	5	62.84	0.2	63.00	63.20	4.8	1,043	0.46%
2022/04/13	0.2	62.50	0	0.00	62.20	0.2	1,037	0.02%
2022/04/08	0.1	62.80	0	0.00	63.00	0.1	1,035	0.01%
2022/04/07	0.1	63.30	0	0.00	62.30	0.1	1,033	0.01%
2022/04/06	1	63.00	0	0.00	63.40	1	1,029	0.10%
2022/04/01	0	0.00	21	62.40	62.40	-21	1,021	-2.06%
2022/03/30	1	63.10	1	63.20	62.80	0	1,045	0.00%
2022/03/29	0	0.00	1	63.50	63.50	-1	1,053	-0.09%
2022/03/28	0.1	62.60	0	0.00	62.80	0.1	1,038	0.01%
2022/03/25	0	0.00	2	62.40	62.40	-2	1,028	-0.19%
2022/03/24	1	62.50	1.1	62.12	62.70	-0.1	1,018	-0.01%
2022/03/23	2	61.80	9.6	61.77	62.20	-7.6	997	-0.76%
2022/03/22	1	60.30	5	60.10	60.50	-4	934	-0.43%
2022/03/17	0.2	58.70	0	0.00	58.70	0.2	939	0.02%
2022/03/16	2	57.80	0	0.00	57.70	2	939	0.21%
2022/03/11	0	0.00	5	58.20	58.10	-5	958	-0.52%
2022/03/07	0	0.00	1.1	57.13	57.10	-1.1	977	-0.11%
2022/03/04	1.2	59.23	0	0.00	59.10	1.2	968	0.13%
2022/03/03	0	0.00	1	59.40	59.60	-1	987	-0.10%
2022/03/01	1	58.90	0	0.00	59.30	1	1,004	0.10%
2022/02/24	0	0.00	1	58.80	58.70	-1	1,008	-0.10%
2022/02/23	0	0.00	1	60.20	60.10	-1	1,005	-0.10%
2022/02/22	1.2	60.38	2	60.20	60.00	-0.8	1,019	-0.08%
2022/02/21	6	61.40	2	61.50	61.30	4	1,012	0.39%
2022/02/18	1	60.30	0	0.00	60.40	1	991	0.10%
2022/02/17	0.1	60.70	0	0.00	60.60	0.1	999	0.01%
2022/02/15	0	0.00	2	60.50	60.10	-2	1,058	-0.19%
2022/02/11	0.1	61.00	0	0.00	60.60	0.1	1,082	0.01%
2022/02/09	0	0.00	1	61.00	61.10	-1	1,117	-0.09%
2022/02/07	1	59.30	3	59.33	59.70	-2	1,149	-0.17%
2022/01/26	0	0.00	5	57.28	57.60	-5	1,176	-0.42%
2022/01/25	0	0.00	1.6	57.10	57.10	-1.6	1,224	-0.13%
2022/01/21	1	58.30	1	58.00	58.00	0	1,432	0.00%
2022/01/20	0	0.00	1	58.30	58.10	-1	1,431	-0.07%
2022/01/18	0	0.00	1	59.30	59.10	-1	1,437	-0.07%
2022/01/17	1	59.20	0	0.00	59.30	1	1,442	0.07%
2022/01/14	6	58.10	0	0.00	58.40	6	1,445	0.41%
2022/01/13	0	0.00	0	58.90	59.10	0	1,448	0.00%
2022/01/11	2	59.10	0	0.00	59.10	2	1,459	0.14%
2022/01/10	0	0.00	1	59.20	59.50	-1	1,476	-0.07%
2022/01/06	4	60.00	0	60.20	60.00	4	1,499	0.26%
2022/01/05	2.2	60.15	0	0.00	59.90	2.2	1,506	0.14%
2022/01/04	0	0.00	0	60.30	60.10	0	1,502	0.00%
2022/01/03	1	60.90	2	60.25	60.20	-1	1,502	-0.07%
2021/12/30	1	60.50	0	0.00	60.50	1	1,508	0.07%
2021/12/29	0	0.00	2	60.81	60.40	-2	1,519	-0.13%
2021/12/28	1	61.10	0	0.00	61.00	1	1,531	0.07%
2021/12/27	2	60.90	1	61.00	60.90	1	1,551	0.06%
2021/12/24	1	61.60	0	0.00	61.00	1	1,546	0.06%
2021/12/23	1	62.30	0	0.00	62.60	1	1,519	0.07%
2021/12/22	3	61.80	5.1	61.90	61.80	-2.1	1,497	-0.14%
2021/12/21	0	0.00	0.2	61.30	61.30	-0.2	1,497	-0.01%
2021/12/17	4.1	60.93	0	0.00	60.50	4.1	1,503	0.27%
2021/12/16	6	61.32	0	0.00	61.20	6	1,507	0.40%
2021/12/15	1	61.50	0	0.00	61.60	1	1,508	0.07%
2021/12/14	2	61.50	0	0.00	61.30	2	1,524	0.13%
2021/12/13	4	61.95	0	0.00	61.90	4	1,528	0.26%
2021/12/10	1	61.80	0	0.00	61.90	1	1,536	0.07%
2021/12/09	0	0.00	3	61.70	61.70	-3	1,579	-0.19%
2021/12/08	0	0.00	1	61.80	61.80	-1	1,633	-0.06%
2021/12/07	0	0.00	4	61.70	61.70	-4	1,654	-0.24%
2021/12/06	1	62.10	0	0.00	62.10	1	1,678	0.06%
2021/12/03	0	0.00	1	61.60	62.10	-1	1,721	-0.06%
2021/12/01	2	61.40	0	0.00	61.10	2	1,793	0.11%
2021/11/30	1	61.00	2	61.10	62.50	-1	1,883	-0.05%
2021/11/29	2.3	61.21	0	0.00	61.10	2.3	1,903	0.12%
2021/11/26	0.5	62.10	0	0.00	62.30	0.5	1,916	0.03%
2021/11/25	3	62.10	0	0.00	62.00	3	1,910	0.16%
2021/11/24	0.6	61.90	0	0.00	62.20	0.6	1,921	0.03%
2021/11/23	2	61.98	0	0.00	61.70	2	1,938	0.10%
2021/11/22	0.6	62.30	0	0.00	62.30	0.6	1,931	0.03%
2021/11/19	1	62.20	0	0.00	62.30	1	1,924	0.05%
2021/11/18	0	0.00	1	63.10	63.50	-1	1,917	-0.05%
2021/11/17	0.5	62.60	0	0.00	62.60	0.5	1,913	0.03%
2021/11/15	2	61.70	0	0.00	62.60	2	1,931	0.10%
2021/11/12	83.7	63.43	0	0.00	62.80	83.7	1,901	4.40%
2021/11/11	0	0.00	0.2	64.20	64.20	-0.2	1,889	-0.01%
2021/11/09	2	64.30	0	0.00	64.20	2	1,971	0.10%
2021/11/08	0	0.00	0.1	65.50	65.20	-0.1	1,974	-0.01%
2021/11/04	3	66.43	0.4	66.36	66.30	2.6	1,988	0.13%
2021/11/03	0	0.00	8	66.81	66.60	-8	1,983	-0.40%
2021/11/02	3	65.10	2	65.70	65.50	1	1,956	0.05%
2021/11/01	5	65.38	3	65.03	65.30	2	1,930	0.10%
2021/10/29	53.1	67.40	21.2	67.18	66.50	31.9	1,919	1.66%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	0	0.00	0.1	59.00	59.30	-0.1	1,907	-0.01%
2021/10/25	1	58.60	0	0.00	58.60	1	1,949	0.05%
2021/10/22	0	0.00	0.1	58.95	58.60	-0.1	1,967	-0.01%
2021/10/21	0	0.00	2.4	59.53	59.00	-2.4	1,980	-0.12%
2021/10/20	2	59.70	0	0.00	59.40	2	1,992	0.10%
2021/10/19	3.1	60.37	0	0.00	60.60	3.1	1,985	0.16%
2021/10/18	0.2	58.90	0	0.00	58.90	0.2	1,974	0.01%
2021/10/15	1.3	59.00	0	0.00	59.40	1.3	1,994	0.06%
2021/10/14	0	0.00	71	57.99	59.80	-71	2,034	-3.49%
2021/10/13	1	56.20	2	56.00	55.70	-1	2,034	-0.05%
2021/10/12	70	56.04	0	0.00	55.80	70	2,032	3.44%
2021/10/07	0	0.00	1	57.10	57.30	-1	2,085	-0.05%
2021/10/06	0	0.00	2	56.60	56.60	-2	2,101	-0.10%
2021/10/05	1	57.10	2	57.10	57.70	-1	2,115	-0.05%
2021/10/04	2.2	58.43	2.4	59.39	57.20	-0.2	2,120	-0.01%
2021/10/01	2.2	60.04	0	0.00	59.40	2.2	2,110	0.10%
2021/09/30	1	60.81	0	0.00	60.90	1	2,098	0.05%
2021/09/29	0.6	61.08	0	0.00	60.70	0.6	2,104	0.03%
2021/09/28	1	61.60	0	0.00	61.50	1	2,122	0.05%
2021/09/27	2	61.56	0	0.00	61.70	2	2,137	0.10%
2021/09/24	1.1	62.10	0	0.00	61.90	1.1	2,150	0.05%
2021/09/23	0.1	62.10	0	0.00	61.80	0.1	2,166	0.00%
2021/09/22	0	0.00	2.4	61.47	61.10	-2.4	2,179	-0.11%
2021/09/17	0	62.40	0	0.00	62.20	0	2,179	0.00%
2021/09/16	1	63.01	0	0.00	62.50	1	2,184	0.05%
2021/09/15	1.3	63.86	7	63.70	63.40	-5.8	2,172	-0.26%
2021/09/14	2.2	64.51	0.6	64.60	64.30	1.6	2,165	0.07%
2021/09/13	8	64.55	2	64.85	64.80	6	2,168	0.28%
2021/09/10	2	71.50	1	71.90	71.60	1	2,159	0.05%
2021/09/09	3	71.13	0	0.00	71.10	3	2,118	0.14%
2021/09/08	2	73.40	0	0.00	71.70	2	2,105	0.10%
2021/09/07	1	72.10	7	71.57	73.00	-6	2,105	-0.28%
2021/09/06	0.2	71.48	0.4	72.52	71.10	-0.2	2,104	-0.01%
2021/09/03	6.2	72.91	4	72.50	73.00	2.2	2,136	0.10%
2021/09/02	6	72.22	1	73.00	72.50	5	2,150	0.23%
2021/09/01	0	0.00	14	71.16	71.50	-14	2,102	-0.67%
2021/08/31	1.1	71.08	0	0.00	71.00	1.1	2,162	0.05%
2021/08/30	0	0.00	1	70.40	70.40	-1	2,211	-0.05%
2021/08/27	1.3	70.07	1	70.10	69.80	0.3	2,328	0.01%
2021/08/26	1	68.70	2	69.65	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	3	68.67	69.00	-3	2,724	-0.11%
2021/08/24	1	68.10	0	0.00	68.00	1	2,740	0.04%
2021/08/23	3	68.10	0	0.00	68.00	3	2,785	0.11%
2021/08/19	1	68.00	0	0.00	67.50	1	2,879	0.03%
2021/08/18	3	67.93	4	68.10	69.00	-1	2,896	-0.03%
2021/08/17	1	67.90	0.4	68.83	68.00	0.6	2,964	0.02%
2021/08/16	1	69.60	0	0.00	68.90	1	3,071	0.03%
2021/08/13	1	69.80	9.1	70.51	69.40	-8.1	3,210	-0.25%
2021/08/12	2	68.15	0	0.00	68.50	2	3,172	0.06%
2021/08/11	6.2	68.30	0	0.00	68.50	6.2	3,241	0.19%
2021/08/10	0.1	69.80	0	0.00	69.30	0.1	3,262	0.00%
2021/08/09	3	71.97	3	71.40	70.60	0	3,322	0.00%
2021/08/06	1	71.20	5	71.14	70.90	-4	3,325	-0.12%
2021/08/05	2.1	71.28	1	71.60	70.50	1.1	3,412	0.03%
2021/08/04	3.1	71.36	4	71.65	71.30	-1	3,534	-0.03%
2021/08/03	7.2	71.06	2	72.05	70.90	5.2	3,530	0.15%
2021/08/02	1	71.00	2	71.80	71.70	-1	3,501	-0.03%
2021/07/30	7.3	70.67	11.1	70.64	70.20	-3.8	3,434	-0.11%
2021/07/29	1	69.20	1	70.40	70.20	0	3,366	0.00%
2021/07/28	1	68.80	0	0.00	67.90	1	3,334	0.03%
2021/07/26	0	0.00	2	68.95	69.20	-2	3,370	-0.06%
2021/07/23	0	0.00	4	68.38	68.00	-4	3,370	-0.12%
2021/07/22	2	67.90	0	0.00	68.20	2	3,386	0.06%
2021/07/21	4	67.98	0	0.00	67.80	4	3,397	0.12%
2021/07/20	5	69.42	5.1	69.96	69.10	-0.1	3,385	0.00%
2021/07/19	2	68.55	5	68.98	69.40	-3	3,345	-0.09%
2021/07/16	4	68.60	4.1	68.60	68.50	-0.1	3,372	0.00%
2021/07/15	2	69.15	2	69.10	68.90	0	3,405	0.00%
2021/07/14	1	67.30	1.3	66.74	67.30	-0.3	3,396	-0.01%
2021/07/13	0	0.00	1	67.60	66.60	-1	3,398	-0.03%
2021/07/12	5	66.80	0	0.00	66.60	5	3,405	0.15%
2021/07/09	0	0.00	1	67.60	67.20	-1	3,407	-0.03%
2021/07/08	1	68.00	0	0.00	67.80	1	3,449	0.03%
2021/07/07	2	68.30	1	68.70	68.00	1	3,507	0.03%
2021/07/06	2	68.40	1	68.30	68.50	1	3,619	0.03%
2021/07/05	1	68.10	2	68.20	68.50	-1	3,651	-0.03%
2021/07/02	1.1	68.33	10	68.79	68.20	-8.9	3,644	-0.24%
2021/07/01	11	69.11	0.1	69.00	68.70	10.9	3,652	0.30%
2021/06/30	1	68.70	3.1	69.52	69.80	-2.1	3,669	-0.06%
2021/06/29	0	0.00	3.2	68.54	68.40	-3.2	3,684	-0.09%
2021/06/28	0	0.00	2	69.20	68.70	-2	3,719	-0.05%
2021/06/25	0	0.00	3.5	69.16	68.60	-3.5	3,892	-0.09%
2021/06/24	0	0.00	1	69.00	68.90	-1	3,913	-0.03%
2021/06/23	4	68.70	1	68.80	68.70	3	3,913	0.08%
2021/06/22	1.2	68.90	0	0.00	68.70	1.2	3,920	0.03%
2021/06/21	6	68.90	0	0.00	68.80	6	3,946	0.15%
2021/06/18	2	70.30	2	70.25	70.50	0	3,920	0.00%
2021/06/17	5	69.76	2	69.80	70.00	3	3,925	0.08%
2021/06/16	19	70.24	2.1	70.64	70.10	16.9	3,921	0.43%
2021/06/15	2	70.80	4.1	70.54	70.60	-2.1	3,925	-0.05%
2021/06/11	7	71.76	3	71.50	71.20	4	3,909	0.10%
2021/06/10	5	72.30	10	72.89	72.90	-5	3,849	-0.13%
2021/06/09	3.1	72.17	5	71.74	72.20	-1.9	3,801	-0.05%
2021/06/08	7	72.67	4	73.08	72.80	3	3,766	0.08%
2021/06/07	5	71.38	1	71.70	71.90	4	3,702	0.11%
2021/06/04	2	72.40	23	72.30	71.50	-21	3,661	-0.57%
2021/06/03	25.7	72.24	22.1	72.37	72.30	3.6	3,561	0.10%
2021/06/02	2	69.25	12.1	69.87	70.50	-10.1	3,363	-0.30%
2021/06/01	1	67.80	0	67.90	67.90	1	3,305	0.03%
2021/05/31	1.1	67.31	2	68.05	67.70	-1	3,309	-0.03%
2021/05/28	3	69.13	4	69.30	68.90	-1	3,293	-0.03%
2021/05/27	2	68.05	4	68.33	69.30	-2	3,257	-0.06%
2021/05/26	12	67.98	1	68.00	67.90	11	3,227	0.34%
2021/05/25	4	67.20	3	67.53	67.60	1	3,215	0.03%
2021/05/24	12	70.20	8	68.98	69.40	4	3,149	0.13%
2021/05/21	3	69.10	8	69.00	70.00	-5	3,067	-0.16%
2021/05/20	3	67.73	4	67.00	66.30	-1	2,964	-0.03%
2021/05/19	0	0.00	0.1	67.12	66.30	-0.1	2,942	0.00%
2021/05/18	1.1	64.70	52	64.78	66.70	-51	2,892	-1.76%
2021/05/17	9.1	66.69	5	66.36	65.80	4.1	2,854	0.14%
2021/05/14	3	65.63	0	0.00	65.20	3	2,782	0.11%
2021/05/13	11	66.95	16.1	67.05	64.70	-5.1	2,752	-0.19%
2021/05/12	8	67.26	13	65.17	66.30	-5	2,655	-0.19%
2021/05/11	1	62.80	2	64.00	62.80	-1	2,507	-0.04%
2021/05/10	0	0.00	1	64.60	64.90	-1	2,494	-0.04%
2021/05/07	2	63.20	2	63.35	63.50	0	2,488	0.00%
2021/05/06	1	61.80	2	62.00	61.80	-1	2,484	-0.04%
2021/05/05	3	62.77	0	0.00	62.50	3	2,473	0.12%
2021/05/04	1	63.10	3	63.80	63.00	-2	2,469	-0.08%
2021/05/03	1	66.80	4	65.30	65.00	-3	2,461	-0.12%
2021/04/27	7	68.07	1	67.50	67.70	6	2,511	0.24%
2021/04/26	8	67.15	1	67.00	66.90	7	2,499	0.28%
2021/04/23	1	67.20	0.1	67.20	67.10	0.9	2,497	0.04%
2021/04/22	4.8	67.86	1	68.50	67.30	3.8	2,517	0.15%
2021/04/21	1.2	69.50	1	69.40	69.30	0.2	2,482	0.01%
2021/04/20	1	69.90	1	70.00	69.60	0	2,479	0.00%
2021/04/19	0	0.00	12	69.56	69.50	-12	2,484	-0.48%
2021/04/16	4	69.80	3.6	69.53	69.40	0.4	2,488	0.02%
2021/04/15	2	69.10	3	69.23	69.40	-1	2,491	-0.04%
2021/04/14	55	68.89	6	69.05	68.70	49	2,503	1.96%
2021/04/13	16.8	70.31	7.3	70.14	69.30	9.5	2,498	0.38%
2021/04/12	16	70.56	8	70.54	70.50	8	2,447	0.33%
2021/04/09	2	68.80	48.5	68.41	68.50	-46.5	2,364	-1.97%
2021/04/08	2	68.10	11	68.10	68.00	-9	2,345	-0.38%
2021/04/07	15.2	67.73	17	67.61	67.80	-1.8	2,339	-0.08%
2021/04/01	1	68.00	4	67.75	68.10	-3	2,337	-0.13%
2021/03/31	4	68.73	5	68.82	68.40	-1	2,354	-0.04%
2021/03/30	14	70.44	3.5	71.04	69.60	10.5	2,324	0.45%
2021/03/29	3	68.93	1	69.60	68.80	2	2,177	0.09%
2021/03/26	1	68.40	1.1	68.38	68.30	-0.1	2,220	0.00%
2021/03/24	4	69.65	11	69.42	69.20	-7	2,399	-0.29%
2021/03/23	1	68.60	2	68.70	68.00	-1	2,398	-0.04%
2021/03/22	15	68.41	0	0.00	68.00	15	2,477	0.61%
2021/03/19	14	68.94	12	68.94	68.90	2	2,505	0.08%
2021/03/18	3	69.23	19	69.29	68.80	-16	2,661	-0.60%
2021/03/17	10	68.00	0.1	67.90	68.00	9.9	2,662	0.37%
2021/03/16	0	0.00	2	68.00	67.90	-2	2,643	-0.08%
2021/03/15	14	67.81	2	67.60	67.60	12	2,651	0.45%
2021/03/12	2	67.90	0.1	67.80	67.80	1.9	2,683	0.07%
2021/03/10	0.5	69.00	0	0.00	68.70	0.5	2,677	0.02%
2021/03/09	6	67.20	0	0.00	68.20	6	2,652	0.23%
2021/03/08	27	68.94	4	69.00	68.00	23	2,651	0.87%
2021/03/05	8	68.20	28.1	68.79	69.60	-20.1	2,625	-0.77%
2021/03/04	0	0.00	17	67.38	67.40	-17	2,552	-0.67%
2021/03/03	20	66.90	12.1	67.41	66.60	7.9	2,542	0.31%
2021/03/02	3.3	67.50	6	67.70	66.20	-2.7	2,520	-0.11%
2021/02/26	1	65.90	17	67.11	67.30	-16	2,531	-0.63%
2021/02/25	16	66.63	0	0.00	66.40	16	2,645	0.60%
2021/02/24	0	0.00	13	66.25	66.00	-13	2,635	-0.49%
2021/02/23	14	66.07	1	65.80	65.70	13	2,627	0.49%
2021/02/22	1	67.60	5	67.52	67.80	-4	2,606	-0.15%
2021/02/19	12	63.98	7	65.50	65.50	5	2,577	0.19%
2021/02/18	4	63.58	17	63.52	64.10	-13	2,572	-0.51%
2021/02/05	5	62.00	0	0.00	61.60	5	2,731	0.18%
2021/02/04	1	62.40	1	62.70	62.50	0	2,734	0.00%
2021/02/03	1	61.70	2	61.75	61.90	-1	2,748	-0.04%
2021/02/02	0	0.00	0	60.80	60.50	0	2,776	0.00%
2021/02/01	0.1	60.70	2	60.75	60.30	-1.9	2,792	-0.07%
2021/01/29	1	60.90	0	0.00	60.10	1	2,800	0.04%
2021/01/28	3	61.40	2	62.20	61.50	1	2,836	0.04%
2021/01/26	5	62.60	5	61.80	61.80	0	2,843	0.00%
2021/01/25	15	62.99	13	62.37	63.20	2	2,854	0.07%
2021/01/22	3	59.60	0	0.00	59.50	3	2,833	0.11%
2021/01/21	7	61.49	1	61.80	60.40	6	2,807	0.21%
2021/01/20	14	63.46	11	62.24	61.90	3	2,806	0.11%
2021/01/19	1.5	64.70	0	0.00	64.70	1.5	2,780	0.05%
2021/01/18	0.3	65.00	0	0.00	65.10	0.3	2,788	0.01%
2021/01/15	1	64.50	5	64.70	64.50	-4	2,791	-0.14%
2021/01/14	2	65.60	0	0.00	65.70	2	2,763	0.07%
2021/01/13	2	66.00	2	66.00	65.60	0	2,757	0.00%
2021/01/12	26	68.00	10	66.70	66.50	16	2,734	0.59%
2021/01/11	5.1	68.22	0.3	67.90	67.70	4.8	2,712	0.18%
2021/01/08	0	0.00	14	69.40	69.30	-14	2,700	-0.52%
2021/01/07	9.7	70.00	9	70.06	70.00	0.7	2,697	0.03%
2021/01/06	14.1	69.51	4	69.28	69.20	10.1	2,705	0.37%
2021/01/05	1	68.60	1	68.70	68.60	0	2,685	0.00%
2021/01/04	9	68.50	2	68.65	69.00	7	2,693	0.26%
2020/12/31	0	0.00	1	69.30	69.30	-1	2,673	-0.04%
2020/12/30	0.1	69.00	1	68.90	68.80	-0.9	2,662	-0.03%
2020/12/29	1	68.60	0	0.00	68.50	1	2,675	0.04%
2020/12/28	10	68.80	10	69.40	68.80	0	2,706	0.00%
2020/12/25	12	70.00	3	70.00	69.10	9	2,697	0.33%
2020/12/24	0	0.00	3	70.00	69.70	-3	2,662	-0.11%
2020/12/23	1	70.50	1	70.20	69.20	0	2,695	0.00%
2020/12/22	1	69.10	3	72.33	69.10	-2	2,812	-0.07%
2020/12/21	6	73.45	7	73.46	73.60	-1	2,816	-0.04%
2020/12/18	0	0.00	8	71.59	72.20	-8	2,733	-0.29%
2020/12/17	3	70.33	3	70.63	70.40	0	2,781	0.00%
2020/12/16	13	70.42	6	70.30	70.30	7	2,804	0.25%
2020/12/15	2	69.75	2	69.00	68.60	0	2,823	0.00%
2020/12/14	13	69.94	19	69.95	69.70	-6	2,821	-0.21%
2020/12/11	20	65.97	30	66.13	66.40	-10	2,751	-0.36%
2020/12/10	13	65.39	0	0.00	65.30	13	2,785	0.47%
2020/12/08	3	66.93	1	66.50	66.80	2	3,115	0.06%
2020/12/07	1	65.80	32	65.13	65.00	-31	3,206	-0.97%
2020/12/04	4	65.63	2	65.60	65.50	2	3,541	0.06%
2020/12/02	10	66.30	1	66.90	66.40	9	4,002	0.22%
2020/12/01	0	0.00	1	67.40	67.50	-1	4,057	-0.02%
2020/11/30	0	0.00	13	66.86	66.60	-13	4,107	-0.32%
2020/11/27	0	0.00	1	66.00	65.60	-1	4,143	-0.02%
2020/11/26	0	0.00	1	65.30	65.20	-1	4,291	-0.02%
2020/11/25	1	65.30	0	0.00	65.20	1	4,430	0.02%
2020/11/24	19	66.29	1	66.80	65.90	18	4,646	0.39%
2020/11/23	0	0.00	2.2	68.21	68.30	-2.2	5,065	-0.04%
2020/11/20	0	0.00	3	68.20	68.20	-3	5,194	-0.06%
2020/11/19	2	68.30	0	0.00	68.60	2	5,278	0.04%
2020/11/18	1	68.80	0	0.00	68.00	1	5,427	0.02%
2020/11/17	2	68.70	0	0.00	68.60	2	5,460	0.04%
2020/11/16	9	69.58	4.1	69.49	69.40	4.9	5,590	0.09%
2020/11/13	1	69.80	8.3	70.00	69.40	-7.3	5,688	-0.13%
2020/11/11	1	66.60	0	0.00	67.00	1	5,685	0.02%
2020/11/10	1	66.50	20	67.17	66.20	-19	5,770	-0.33%
2020/11/09	0	66.30	2	66.80	66.00	-2	5,801	-0.03%
2020/11/05	3	66.43	7	66.01	66.70	-4	5,945	-0.07%
2020/11/04	1	64.60	4.1	64.50	64.60	-3.1	5,980	-0.05%
2020/11/03	0	0.00	12	64.72	64.60	-12	6,023	-0.20%
2020/11/02	19	63.15	4	64.08	64.00	15	6,111	0.25%
2020/10/30	3	63.10	8	63.71	63.00	-5	6,242	-0.08%
2020/10/29	10	62.87	17	63.68	64.00	-7	6,320	-0.11%
2020/10/28	3	64.47	11	64.87	64.00	-8	6,466	-0.12%
2020/10/27	17	65.14	1	66.07	65.20	16	6,532	0.24%
2020/10/26	2	65.70	44	65.73	65.70	-42	6,598	-0.64%
2020/10/22	5	66.80	4	66.48	66.40	1	7,089	0.01%
2020/10/20	1	67.50	0	0.00	67.30	1	7,552	0.01%
2020/10/16	7	67.14	5	67.50	66.80	2	8,161	0.02%
2020/10/15	10	69.60	3	68.43	68.20	7	8,492	0.08%
2020/10/14	0.9	69.50	12	69.36	69.50	-11.1	9,027	-0.12%
2020/10/13	3	67.40	10	68.05	67.60	-7	9,587	-0.07%
2020/10/12	5	67.60	0	0.00	66.70	5	10,028	0.05%
2020/10/08	4	69.03	0	0.00	68.60	4	10,561	0.04%
2020/10/07	0	0.00	1	68.80	68.80	-1	11,234	-0.01%
2020/10/06	11	69.90	11	69.59	69.40	0	12,083	0.00%
2020/10/05	2	68.90	1	69.31	69.50	1	13,363	0.01%
2020/09/29	0	0.00	0.9	67.20	66.90	-0.9	14,061	-0.01%
2020/09/28	2	67.40	1	67.81	67.80	1	14,310	0.01%
2020/09/25	14	67.41	3	65.63	65.40	11	14,487	0.08%
2020/09/24	1	68.80	4	68.70	68.70	-3	14,653	-0.02%
2020/09/23	3	71.03	3	71.00	71.10	0	15,065	0.00%
2020/09/22	7	73.07	3	71.53	71.10	4	15,679	0.03%
2020/09/21	4	73.70	4	74.30	73.40	0	15,669	0.00%
2020/09/18	9	73.29	1	73.30	73.30	8	15,890	0.05%
2020/09/17	3	74.00	3	74.20	74.00	0	16,052	0.00%
2020/09/16	5	75.08	2	73.90	73.90	3	16,156	0.02%
2020/09/15	11	75.80	2.5	75.89	75.40	8.5	16,259	0.05%
2020/09/14	3	74.40	1	74.60	74.90	2	16,342	0.01%
2020/09/11	26	75.78	23.3	75.31	74.90	2.7	16,494	0.02%
2020/09/10	26	80.16	26	79.40	78.70	0	16,355	0.00%
2020/09/09	41	79.47	5	80.44	79.60	36	16,316	0.22%
2020/09/08	19	79.17	45	82.04	83.50	-26	16,168	-0.16%
2020/09/07	12	78.57	15	79.71	78.00	-3	15,895	-0.02%
2020/09/04	4	77.87	0	0.00	77.70	4	15,958	0.03%
2020/09/03	11	79.36	6	78.80	78.40	5	16,095	0.03%
2020/09/02	12	78.78	13	79.31	78.90	-1	16,323	-0.01%
2020/09/01	33	81.20	5	81.46	80.10	28	16,713	0.17%
2020/08/31	3	81.20	4	81.00	80.30	-1	16,969	-0.01%
2020/08/28	11	82.31	14	81.85	80.90	-3	17,536	-0.02%
2020/08/27	63	81.21	101	80.11	82.90	-38	17,363	-0.22%	大賣/
2020/08/26	29	76.23	18	76.02	76.60	11	17,055	0.06%
2020/08/25	0	0.00	9	75.03	74.90	-9	16,943	-0.05%
2020/08/24	7	74.93	22	75.18	74.60	-15	16,877	-0.09%
2020/08/21	7	73.23	2	73.00	73.00	5	16,766	0.03%
2020/08/20	1	74.00	7	70.91	72.50	-6	16,894	-0.04%
2020/08/19	8	74.60	3	74.50	74.00	5	16,832	0.03%
2020/08/18	7	73.97	7	73.99	73.90	0	16,815	0.00%
2020/08/17	11	71.81	2	71.90	71.90	9	16,849	0.05%
2020/08/14	19	71.51	29	71.93	71.60	-10	17,034	-0.06%
2020/08/13	5	70.34	13	70.09	69.70	-8	17,018	-0.05%
2020/08/12	1	72.00	4	71.30	71.20	-3	16,978	-0.02%
2020/08/11	10	71.75	4	70.93	71.30	6	16,935	0.04%
2020/08/10	6	74.20	6	74.15	73.70	0	16,836	0.00%
2020/08/07	9	73.44	0	0.00	73.10	9	16,780	0.05%
2020/08/06	2	73.80	6	73.85	73.60	-4	16,737	-0.02%
2020/08/05	1	78.00	8	77.58	77.60	-7	16,642	-0.04%
2020/08/04	3	76.80	22	76.80	76.20	-19	16,504	-0.12%
2020/08/03	25	77.14	13	77.11	77.20	12	16,429	0.07%
2020/07/31	2	74.75	6	75.05	74.60	-4	16,285	-0.02%
2020/07/30	5	74.18	6	74.47	74.40	-1	16,278	-0.01%
2020/07/29	15	74.64	12	74.66	73.50	3	16,244	0.02%
2020/07/28	36	73.84	25	73.48	73.10	11	16,024	0.07%
2020/07/27	39	73.78	16	72.34	72.50	23	15,749	0.15%
2020/07/24	18	76.51	43	76.75	75.70	-25	15,487	-0.16%
2020/07/23	27	80.12	34	80.36	79.30	-7	15,306	-0.05%
2020/07/22	35	82.72	20	82.68	81.60	15	15,082	0.10%
2020/07/21	32	80.74	33	81.38	80.40	-1	14,698	-0.01%
2020/07/20	25	77.10	38	77.59	79.80	-13	14,369	-0.09%
2020/07/17	86	81.36	89	81.79	78.20	-3	13,837	-0.02%
2020/07/16	56	88.04	64	88.63	86.80	-8	13,266	-0.06%
2020/07/15	104	87.99	81	88.56	86.60	23	12,856	0.18%	大買/
2020/07/14	59	87.84	22	87.55	87.60	37	12,313	0.30%
2020/07/13	66	94.55	60	93.08	90.40	6	11,629	0.05%
2020/07/10	98	92.08	86	92.64	92.10	12	10,778	0.11%
2020/07/09	9	82.39	44.3	82.82	86.40	-35.3	9,478	-0.37%
2020/07/08	15	78.55	8.1	78.40	78.60	6.9	9,022	0.08%
2020/07/07	27	76.99	22	76.17	75.60	5	8,707	0.06%
2020/07/06	23	80.12	18	79.94	79.50	5	8,444	0.06%
2020/07/03	23	80.08	43	80.15	79.30	-20	8,218	-0.24%
2020/07/02	72	79.89	4.2	80.03	79.20	67.8	7,905	0.86%
2020/07/01	15.2	79.77	39	78.50	80.90	-23.8	7,421	-0.32%
2020/06/30	23	74.72	3	74.73	75.00	20	6,760	0.30%
2020/06/29	27	75.75	13	75.42	74.10	14	6,690	0.21%
2020/06/24	28	74.37	7	76.26	73.60	21	6,415	0.33%
2020/06/23	10	77.69	4	77.90	77.50	6	6,160	0.10%
2020/06/22	14	75.61	3	76.03	77.00	11	6,017	0.18%
2020/06/19	15	79.93	31	78.79	78.00	-16	5,827	-0.27%
2020/06/18	9	80.46	72	80.82	80.90	-63	5,686	-1.11%
2020/06/17	12	79.30	1	78.00	77.80	11	5,480	0.20%
2020/06/16	1	78.10	26	77.54	77.10	-25	5,344	-0.47%
2020/06/15	5	78.68	36	78.96	78.50	-31	5,279	-0.59%
2020/06/12	4	74.20	81	73.15	75.00	-77	5,111	-1.51%
2020/06/11	32.3	76.51	3.6	75.03	73.60	28.7	5,070	0.57%
2020/06/10	12	80.64	24	80.40	80.10	-12	4,906	-0.25%
2020/06/09	23	75.66	19	76.23	76.60	4	4,727	0.08%
2020/06/08	168	81.47	28	81.26	78.00	140	4,441	3.15%	大買/鉅額交易
2020/06/05	78	76.67	15.1	77.57	78.00	62.9	3,973	1.58%
2020/06/04	64	76.16	16	76.11	76.40	48	3,565	1.35%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	2	58.25	18	61.22	63.20	-16	2,848	-0.56%
2020/06/01	3	57.63	3	58.00	57.50	0	2,612	0.00%
2020/05/29	0	0.00	1	57.80	57.80	-1	2,580	-0.04%
2020/05/28	3	57.27	2	58.05	56.40	1	2,555	0.04%
2020/05/27	6	58.83	6	59.73	58.00	0	2,500	0.00%
2020/05/26	4	57.55	10	57.98	57.80	-6	2,303	-0.26%
2020/05/25	2	56.15	10	56.44	57.30	-8	2,206	-0.36%
2020/05/22	15	56.43	3	56.83	56.40	12	2,100	0.57%
2020/05/21	21	55.30	16	56.29	57.80	5	1,941	0.26%
2020/05/20	8	53.08	4	53.43	52.60	4	1,730	0.23%
2020/05/19	14	51.26	15	50.74	51.30	-1	1,706	-0.06%
2020/05/18	1	50.70	3	50.67	50.70	-2	1,686	-0.12%
2020/05/15	2	48.35	1	49.40	49.65	1	1,666	0.06%
2020/05/14	6	51.20	7	50.09	49.50	-1	1,645	-0.06%
2020/05/12	0	0.00	3	49.08	49.25	-3	1,612	-0.19%
2020/05/11	4	49.39	0	0.00	49.10	4	1,611	0.25%
2020/05/08	1	49.90	0	0.00	49.90	1	1,598	0.06%
2020/05/07	1	50.60	1	50.70	50.80	0	1,595	0.00%
2020/05/06	9	51.31	3	51.80	50.00	6	1,580	0.38%
2020/05/05	2	49.75	3	50.17	50.90	-1	1,499	-0.07%
2020/04/30	2	48.15	2	48.18	48.20	0	1,459	0.00%
2020/04/29	12	48.18	0	0.00	48.30	12	1,467	0.82%
2020/04/28	3	47.95	3	48.07	47.90	0	1,473	0.00%
2020/04/27	1	46.15	0	0.00	46.40	1	1,461	0.07%
2020/04/24	0	0.00	1	45.70	45.65	-1	1,449	-0.07%
2020/04/23	10	45.20	11	45.23	45.20	-1	1,450	-0.07%
2020/04/22	10	44.49	13	44.23	44.25	-3	1,426	-0.21%
2020/04/21	8	44.43	0	0.00	42.95	8	1,400	0.57%
2020/04/20	0	0.00	2	46.18	46.20	-2	1,367	-0.15%
2020/04/17	2	42.80	0	0.00	42.05	2	1,305	0.15%
2020/04/16	0	0.00	2	42.45	42.55	-2	1,293	-0.15%
2020/04/15	0	0.00	1	42.30	42.30	-1	1,287	-0.08%
2020/04/14	1	42.15	0.1	42.20	42.10	0.9	1,284	0.07%
2020/04/13	1	41.70	8	41.66	41.70	-7	1,279	-0.55%
2020/04/10	0	0.00	1	41.05	41.05	-1	1,293	-0.08%
2020/04/09	2	40.50	0	0.00	40.70	2	1,289	0.16%
2020/04/08	0	0.00	7	40.30	40.70	-7	1,280	-0.55%
2020/04/07	0	0.00	1	40.15	40.00	-1	1,274	-0.08%
2020/04/06	7	40.00	7	39.90	40.00	0	1,261	0.00%
2020/04/01	1	39.45	0	0.00	40.00	1	1,246	0.08%
2020/03/31	10	39.73	19	39.86	39.75	-9	1,234	-0.73%
2020/03/26	0	0.00	23	37.49	37.80	-23	1,161	-1.98%
2020/03/25	6	37.18	3	37.70	37.35	3	1,152	0.26%
2020/03/24	37	36.95	1	37.30	36.55	36	1,133	3.18%
2020/03/20	0	0.00	10	35.20	35.20	-10	1,096	-0.91%
2020/03/19	0	0.00	1.6	33.85	32.00	-1.6	1,078	-0.15%
2020/03/18	1	36.85	4	37.09	35.55	-3	1,052	-0.29%
2020/03/17	12	37.44	0	0.00	37.35	12	1,018	1.18%
2020/03/16	2	41.60	0	0.00	41.45	2	956	0.21%
2020/03/13	1	43.05	1	43.15	43.60	0	935	0.00%
2020/03/12	1	48.50	0	0.00	47.80	1	894	0.11%
2020/03/10	1	50.70	0	0.00	51.60	1	869	0.12%
2020/03/09	1	53.00	2	52.45	51.90	-1	862	-0.12%
2020/03/06	10	54.78	5	54.68	54.40	5	843	0.59%
2020/03/05	0	0.00	3	52.00	53.20	-3	783	-0.38%
2020/03/03	1	51.60	2	52.00	51.60	-1	788	-0.13%
2020/03/02	0	0.00	6	51.45	51.10	-6	788	-0.76%
2020/02/25	2	52.30	2	52.70	53.30	0	826	0.00%
2020/02/24	2	53.60	14	53.80	53.10	-12	822	-1.46%
2020/02/21	5	53.72	0	0.00	54.20	5	816	0.61%
2020/02/20	11	54.46	4	55.18	55.30	7	796	0.88%
2020/02/19	4	51.75	0	0.00	51.50	4	739	0.54%
2020/02/18	1	50.70	0	0.00	50.60	1	732	0.14%
2020/02/12	0.1	50.70	0	0.00	50.70	0.1	811	0.01%
2020/02/06	7	53.03	0	0.00	53.00	7	1,015	0.69%
2020/02/03	0	0.00	1	49.10	50.20	-1	1,344	-0.07%
2020/01/30	3	57.07	0	0.00	54.00	3	1,434	0.21%
2020/01/17	0	0.00	0.5	56.80	56.70	-0.5	1,400	-0.04%
2020/01/10	1	58.70	0	0.00	58.50	1	1,381	0.07%
2020/01/08	0.2	58.80	0	0.00	58.80	0.2	1,371	0.01%
2020/01/07	1	60.80	0	0.00	60.30	1	1,364	0.07%
2020/01/06	0	0.00	2	61.75	61.00	-2	1,362	-0.15%
2020/01/02	0	0.00	1	60.00	60.00	-1	1,337	-0.07%
2019/12/31	1	60.10	0	0.00	60.00	1	1,335	0.07%
2019/12/23	2	59.60	0	0.00	60.10	2	1,361	0.15%
2019/12/17	1.1	59.84	0	0.00	59.30	1.1	1,389	0.08%
2019/12/13	3	58.80	0	0.00	58.70	3	1,397	0.21%
2019/12/12	4	59.85	0	0.00	59.50	4	1,406	0.28%
2019/12/06	0	0.00	1	60.30	60.20	-1	1,411	-0.07%
2019/12/05	0	0.00	3	60.60	60.50	-3	1,411	-0.21%
2019/12/02	1	61.00	0	0.00	60.80	1	1,414	0.07%
2019/11/28	1	61.70	0	0.00	61.90	1	1,426	0.07%
2019/11/26	1	61.10	0	0.00	61.10	1	1,418	0.07%
2019/11/22	2	61.75	1	62.20	62.00	1	1,410	0.07%
2019/11/14	1	62.00	0	0.00	61.00	1	1,448	0.07%
2019/11/13	1	62.50	0	0.00	61.80	1	1,560	0.06%
2019/11/11	4	63.93	0	0.00	63.30	4	1,589	0.25%
2019/11/08	1	67.20	0	0.00	67.10	1	1,559	0.06%
2019/11/07	3	69.00	12	69.41	68.10	-9	1,528	-0.59%
2019/11/06	0	0.00	10	67.54	67.40	-10	1,393	-0.72%
2019/11/05	8	67.20	3	66.93	66.80	5	1,387	0.36%
2019/11/04	10	68.00	1.1	68.15	67.80	8.9	1,380	0.64%
2019/11/01	0	0.00	14	67.33	67.70	-14	1,353	-1.03%
2019/10/31	37	67.24	15	67.05	66.70	22	1,298	1.69%
2019/10/30	0	0.00	2	66.10	66.10	-2	1,064	-0.19%
2019/10/23	1	58.80	0	0.00	58.80	1	1,040	0.10%
2019/10/08	0	0.00	0.1	58.80	58.80	-0.1	1,168	-0.01%
2019/10/03	0	0.00	0.9	59.00	58.70	-0.9	1,202	-0.07%
2019/10/02	1	59.10	0	0.00	59.00	1	1,215	0.08%
2019/09/26	1	60.70	1	60.00	59.70	0	1,316	0.00%
2019/09/25	1	60.70	1.2	61.03	60.70	-0.2	1,358	-0.02%
2019/09/24	0	0.00	1	61.20	61.50	-1	1,366	-0.07%
2019/09/23	1	60.20	0	0.00	60.00	1	1,366	0.07%
2019/09/20	1	58.80	0.5	59.90	59.70	0.5	1,367	0.04%
2019/09/19	1	59.10	0	0.00	59.10	1	1,358	0.07%
2019/09/16	6	60.45	0	0.00	60.10	6	1,370	0.44%
2019/09/03	0	0.00	2	61.60	61.40	-2	1,459	-0.14%
2019/09/02	4	61.85	0	0.00	61.90	4	1,460	0.27%
2019/08/30	0	0.00	3	60.87	61.10	-3	1,457	-0.21%
2019/08/29	2	60.30	1	60.60	60.60	1	1,461	0.07%
2019/08/28	2	60.40	2	60.20	60.20	0	1,461	0.00%
2019/08/27	1	60.80	0	0.00	60.20	1	1,456	0.07%
2019/08/26	0	0.00	6	60.72	60.30	-6	1,443	-0.42%
2019/08/23	2	62.25	2	62.55	62.30	0	1,431	0.00%
2019/08/22	5	62.98	0	0.00	62.70	5	1,423	0.35%
2019/08/20	0	0.00	2	62.00	62.10	-2	1,416	-0.14%
2019/08/19	1	63.00	0	0.00	61.70	1	1,405	0.07%
2019/08/16	13	61.75	4	62.00	62.20	9	1,382	0.65%
2019/08/15	2	77.30	0	0.00	77.30	2	1,278	0.16%
2019/08/14	0	0.00	2	78.40	78.40	-2	1,249	-0.16%
2019/08/13	1	76.50	0	0.00	76.90	1	1,242	0.08%
2019/08/12	0	0.00	1	77.70	77.20	-1	1,251	-0.08%
2019/08/06	0	0.00	1	75.10	75.80	-1	1,275	-0.08%
2019/08/01	1	80.30	0	0.00	79.20	1	1,273	0.08%
2019/07/31	0	0.00	1	79.80	79.90	-1	1,270	-0.08%
2019/07/30	4	79.03	2	80.35	78.90	2	1,275	0.16%
2019/07/29	1	83.20	1	82.50	82.10	0	1,229	0.00%
2019/07/26	1	82.90	0	0.00	83.30	1	1,244	0.08%
2019/07/25	1	82.60	2	82.75	82.70	-1	1,235	-0.08%
2019/07/24	1	82.00	0	0.00	82.70	1	1,267	0.08%
2019/07/19	2	82.30	8	82.23	82.30	-6	1,275	-0.47%
2019/07/18	5	82.50	2	82.60	81.90	3	1,277	0.23%
2019/07/17	1	82.30	4	82.25	82.60	-3	1,261	-0.24%
2019/07/15	2	80.40	0	0.00	80.50	2	1,272	0.16%
2019/07/12	1	80.50	1	80.30	80.30	0	1,295	0.00%
2019/07/11	0	0.00	5	80.90	80.90	-5	1,307	-0.38%
2019/07/08	0	0.00	3	81.50	81.40	-3	1,358	-0.22%
2019/07/04	4	81.38	0	0.00	82.40	4	1,426	0.28%
2019/07/03	1	79.80	1	80.10	80.20	0	1,391	0.00%
2019/07/02	4	80.00	6	79.83	80.00	-2	1,416	-0.14%
2019/07/01	0	0.00	1	77.80	78.10	-1	1,433	-0.07%
2019/06/25	1	75.70	0	0.00	75.70	1	1,546	0.06%
2019/06/19	2	76.50	0	0.00	76.00	2	1,989	0.10%
2019/06/14	3	77.50	4	77.88	77.30	-1	2,231	-0.04%
2019/06/12	6	76.73	1	77.10	77.30	5	2,334	0.21%
2019/06/04	0	0.00	2	75.80	75.30	-2	2,745	-0.07%
2019/05/28	0	0.00	1	74.00	74.00	-1	3,324	-0.03%
2019/05/24	0	0.00	2	75.65	75.20	-2	3,386	-0.06%
2019/05/23	1	75.90	1	75.50	75.40	0	3,392	0.00%
2019/05/17	4	75.00	0	0.00	74.10	4	3,478	0.11%
2019/05/16	0	0.00	1	75.90	75.90	-1	3,515	-0.03%
2019/05/14	1	75.00	1	76.00	76.00	0	3,539	0.00%
2019/05/13	0	0.00	20	77.00	74.40	-20	3,545	-0.56%
2019/05/10	2	78.15	0	0.00	77.60	2	3,568	0.06%
2019/05/09	1	78.80	3	78.90	78.10	-2	3,580	-0.06%
2019/05/08	0	0.00	6	79.55	80.00	-6	3,592	-0.17%
2019/05/06	1	78.80	1	78.80	78.80	0	3,668	0.00%
2019/05/03	2	80.60	1.3	80.50	80.50	0.7	3,728	0.02%
2019/05/02	0	0.00	3	79.23	79.40	-3	3,765	-0.08%
2019/04/30	2.3	77.90	2	78.05	78.50	0.3	3,870	0.01%
2019/04/29	0.2	79.00	0	0.00	79.00	0.2	3,891	0.01%
2019/04/26	1.5	79.83	2	79.95	80.10	-0.5	3,907	-0.01%
2019/04/25	0	0.00	1	79.30	79.40	-1	3,913	-0.03%
2019/04/24	0	0.00	0.5	79.60	79.50	-0.5	3,939	-0.01%
2019/04/23	1	81.10	0	0.00	80.30	1	3,943	0.03%
2019/04/22	1	81.00	0	0.00	80.70	1	3,948	0.03%
2019/04/18	1	80.00	4	80.35	79.20	-3	4,004	-0.07%
2019/04/17	0	0.00	1.5	80.53	80.20	-1.5	4,029	-0.04%
2019/04/16	3	80.57	1	82.00	80.50	2	4,082	0.05%
2019/04/15	1	81.90	0	0.00	81.50	1	4,160	0.02%
2019/04/12	1	82.90	2	82.01	82.00	-1	4,231	-0.02%
2019/04/11	3	82.20	2	81.35	80.50	1	4,288	0.02%
2019/04/10	4	83.05	9	82.84	82.70	-5	4,239	-0.12%
2019/04/09	2	84.20	0	0.00	83.70	2	4,220	0.05%
2019/04/08	8	84.83	0	0.00	84.20	8	4,205	0.19%
2019/04/03	3	85.80	4	85.83	85.40	-1	4,162	-0.02%
2019/04/02	3	83.90	0	0.00	83.40	3	4,100	0.07%
2019/04/01	0	0.00	0.5	83.70	83.70	-0.5	4,091	-0.01%
2019/03/29	2	83.55	1.5	83.50	83.20	0.5	4,068	0.01%
2019/03/28	3	84.90	0	0.00	83.60	3	4,060	0.07%
2019/03/27	15	85.70	0.5	85.00	85.00	14.5	4,029	0.36%
2019/03/26	15	86.26	2	85.60	84.40	13	3,986	0.33%
2019/03/25	5.8	89.13	5	88.48	88.20	0.8	3,822	0.02%
2019/03/22	12	89.40	14	89.32	90.60	-2	3,756	-0.05%
2019/03/21	1	87.90	0	0.00	87.40	1	3,612	0.03%
2019/03/20	4	87.00	2	87.70	87.60	2	3,573	0.06%
2019/03/19	6	87.72	7	90.07	86.50	-1	3,484	-0.03%
2019/03/18	1	92.00	10	92.41	91.80	-9	3,465	-0.26%
2019/03/15	1	92.00	0.1	92.50	93.00	0.9	3,458	0.03%
2019/03/14	8	92.51	9	92.47	93.60	-1	3,398	-0.03%
2019/03/13	4	89.30	17	89.18	89.70	-13	3,285	-0.40%
2019/03/12	14	86.62	0	0.00	86.80	14	3,232	0.43%
2019/03/11	6	87.43	2	87.85	87.60	4	3,250	0.12%
2019/03/08	4	88.45	26	87.57	89.00	-22	3,233	-0.68%
2019/03/07	4	88.15	11	87.65	87.10	-7	3,171	-0.22%
2019/03/06	8	86.56	6	86.82	86.30	2	3,003	0.07%
2019/03/05	19	85.07	5	84.90	85.20	14	2,979	0.47%
2019/03/04	1	83.00	3	83.00	83.50	-2	2,870	-0.07%
2019/02/26	1	78.70	0	0.00	78.70	1	2,800	0.04%
2019/02/22	3	81.10	17	81.51	81.00	-14	2,886	-0.49%
2019/02/21	13	81.90	0	0.00	82.00	13	2,903	0.45%
2019/02/20	2	82.00	0	0.00	80.80	2	2,931	0.07%
2019/02/19	4	81.58	1.4	81.68	81.30	2.6	2,966	0.09%
2019/02/18	1	80.80	1	80.80	81.00	0	3,124	0.00%
2019/02/15	7	80.61	1	82.50	80.10	6	3,209	0.19%
2019/02/14	2	82.90	2	82.60	83.10	0	3,176	0.00%
2019/02/13	1	83.20	10	82.84	82.70	-9	3,170	-0.28%
2019/02/12	0	0.00	5	81.80	81.50	-5	3,178	-0.16%
2019/02/11	4	82.38	0	0.00	82.00	4	3,173	0.13%
2019/01/29	5	81.28	3	81.20	81.50	2	3,155	0.06%
2019/01/28	0	0.00	2	81.40	81.40	-2	3,161	-0.06%
2019/01/25	1	79.70	1	79.80	79.70	0	3,169	0.00%
2019/01/24	15	80.40	2	80.50	80.10	13	3,216	0.40%
2019/01/23	0	0.00	4	79.00	79.50	-4	3,185	-0.13%
2019/01/22	8	79.20	4	78.55	77.10	4	3,142	0.13%
2019/01/15	4	74.95	0	0.00	75.00	4	3,095	0.13%
2019/01/14	0	0.00	1	75.60	75.30	-1	3,106	-0.03%
2019/01/11	1	74.90	1	75.70	74.70	0	3,110	0.00%
2019/01/10	1	77.50	2	76.65	76.10	-1	3,105	-0.03%
2019/01/09	2	75.55	4	75.85	75.00	-2	3,092	-0.06%
2019/01/08	1	76.70	2	76.20	76.00	-1	3,124	-0.03%
2019/01/07	3	75.53	9	75.54	76.50	-6	3,082	-0.19%
2019/01/04	1	72.50	1	73.00	73.20	0	3,039	0.00%
2019/01/03	3	71.93	11	72.02	71.60	-8	3,045	-0.26%
2019/01/02	2	68.85	2	68.70	68.80	0	3,040	0.00%
2018/12/27	1	67.60	2	68.00	66.90	-1	3,080	-0.03%
2018/12/26	2	67.10	1	66.50	66.50	1	3,080	0.03%
2018/12/25	1	66.70	1	67.00	67.00	0	3,093	0.00%
2018/12/24	6	67.62	0	0.00	67.90	6	3,105	0.19%
2018/12/21	1	68.00	2	69.70	69.70	-1	3,133	-0.03%
2018/12/20	3	67.77	5	67.68	67.60	-2	3,114	-0.06%
2018/12/19	3.1	69.63	6	69.02	68.80	-2.9	3,108	-0.09%
2018/12/18	6	69.95	0	0.00	69.70	6	3,102	0.19%
2018/12/12	8	72.48	0	0.00	72.30	8	3,172	0.25%
2018/12/11	3	68.67	2	71.40	71.70	1	3,180	0.03%
2018/12/10	1	71.40	0	0.00	70.80	1	3,139	0.03%
2018/12/06	2	70.85	18	71.13	71.00	-16	3,193	-0.50%
2018/12/05	2	75.10	0	0.00	74.40	2	3,229	0.06%
2018/12/04	3	76.80	11	76.29	76.00	-8	3,286	-0.24%
2018/12/03	1	75.00	3	75.50	75.20	-2	3,275	-0.06%
2018/11/30	0	0.00	7	75.30	74.70	-7	3,301	-0.21%
2018/11/29	1	74.70	3	74.30	73.60	-2	3,283	-0.06%
2018/11/28	3.2	75.23	6	74.90	74.70	-2.8	3,275	-0.09%
2018/11/23	4	69.73	4	70.73	70.80	0	3,377	0.00%
2018/11/22	3	71.30	3	70.40	70.40	0	3,383	0.00%
2018/11/21	2	72.75	8	72.80	72.50	-6	3,388	-0.18%
2018/11/20	0	0.00	3	70.87	70.80	-3	3,320	-0.09%
2018/11/19	13	71.78	0	0.00	71.50	13	3,335	0.39%
2018/11/16	6	69.65	3	70.13	70.00	3	3,313	0.09%
2018/11/15	12	69.14	12	69.77	69.10	0	3,337	0.00%
2018/11/14	13	67.42	17	64.84	67.90	-4	3,284	-0.12%
2018/11/12	5	62.80	0	0.00	63.00	5	3,272	0.15%
2018/11/09	3	63.17	3	63.17	63.50	0	3,300	0.00%
2018/11/07	1	61.20	1	61.80	61.80	0	3,463	0.00%
2018/11/06	11	61.60	0	0.00	60.90	11	3,613	0.30%
2018/11/05	8	62.50	2	62.50	62.00	6	3,648	0.16%
2018/11/02	3	60.97	3	60.83	62.40	0	3,754	0.00%
2018/11/01	4	60.18	20	59.60	60.60	-16	3,763	-0.43%
2018/10/31	1	57.70	0	0.00	57.20	1	3,801	0.03%
2018/10/29	0	0.00	2	54.90	55.10	-2	3,906	-0.05%
2018/10/26	1	58.20	0	0.00	55.30	1	4,005	0.02%
2018/10/25	0	0.00	1	54.90	55.20	-1	4,119	-0.02%
2018/10/24	1	57.10	0	0.00	56.20	1	4,172	0.02%
2018/10/23	10	59.20	0	0.00	58.50	10	4,299	0.23%
2018/10/22	0	0.00	1	59.20	60.40	-1	4,499	-0.02%
2018/10/19	2	58.60	0	0.00	58.70	2	4,866	0.04%
2018/10/18	2	59.70	2	60.55	59.90	0	5,150	0.00%
2018/10/17	1	63.10	0	0.00	61.60	1	5,621	0.02%
2018/10/16	3	60.43	3	60.27	61.00	0	5,681	0.00%
2018/10/15	10	58.40	10	59.40	58.30	0	5,754	0.00%
2018/10/09	0	0.00	2	63.85	64.60	-2	6,294	-0.03%
2018/10/08	2	70.50	0	0.00	68.80	2	6,475	0.03%
2018/10/05	3	72.00	1	70.10	70.10	2	6,659	0.03%
2018/10/04	4	72.28	0	0.00	72.20	4	6,840	0.06%
2018/09/28	2	72.80	0	0.00	72.00	2	7,252	0.03%
2018/09/27	0	0.00	0.1	73.20	73.20	-0.1	7,262	0.00%
2018/09/26	1	73.60	0	0.00	73.70	1	7,263	0.01%
2018/09/25	10	74.70	12.1	74.66	74.70	-2.1	7,293	-0.03%
2018/09/21	1	73.90	0	0.00	74.70	1	7,337	0.01%
2018/09/20	5	74.62	5	74.66	73.40	0	7,326	0.00%
2018/09/19	0	0.00	1	74.00	73.40	-1	7,303	-0.01%
2018/09/18	1	74.00	0	0.00	73.40	1	7,336	0.01%
2018/09/17	0	0.00	0	75.10	75.10	0	7,368	0.00%
2018/09/14	10	75.60	4.3	74.28	74.90	5.7	7,518	0.08%
2018/09/13	7	76.49	18	75.68	75.30	-11	7,530	-0.15%
2018/09/12	1.1	74.50	30	73.68	74.60	-28.9	7,499	-0.39%
2018/09/11	4	73.75	2	74.40	75.00	2	7,505	0.03%
2018/09/10	1	72.50	1	71.00	70.10	0	7,444	0.00%
2018/09/07	11	77.33	4	75.63	74.80	7	7,371	0.09%
2018/09/06	4	78.40	0	0.00	77.80	4	7,336	0.05%
2018/09/05	3	81.20	2	80.30	80.30	1	7,415	0.01%
2018/09/04	1	81.30	0	0.00	81.10	1	7,462	0.01%
2018/09/03	4	81.63	0	0.00	80.20	4	7,434	0.05%
2018/08/31	7	82.79	13	82.75	82.00	-6	7,390	-0.08%
2018/08/30	3	79.70	2	79.90	79.70	1	7,254	0.01%
2018/08/29	2	79.80	1	80.00	78.70	1	7,236	0.01%
2018/08/28	8	80.88	3	81.30	79.70	5	7,222	0.07%
2018/08/27	1	79.50	1	78.90	79.30	0	7,189	0.00%
2018/08/23	1	81.60	2	80.70	80.00	-1	7,250	-0.01%
2018/08/22	5	81.84	5	82.44	81.40	0	7,219	0.00%
2018/08/21	5	81.54	8	80.96	82.50	-3	7,143	-0.04%
2018/08/20	0	0.00	3	75.00	77.30	-3	7,002	-0.04%
2018/08/16	5	78.28	3	78.27	78.30	2	6,917	0.03%
2018/08/15	6	78.17	3	78.70	78.60	3	6,918	0.04%
2018/08/14	2	78.50	2	77.60	77.70	0	6,881	0.00%
2018/08/13	2	79.20	2	81.85	79.50	0	6,751	0.00%
2018/08/10	2	89.30	2	88.50	88.00	0	6,639	0.00%
2018/08/09	8	89.74	5	90.06	90.30	3	6,609	0.05%
2018/08/08	3	94.07	1	94.50	94.80	2	6,691	0.03%
2018/08/07	2	93.75	2	95.60	93.70	0	6,647	0.00%
2018/08/06	4	98.15	4	98.65	97.60	0	6,544	0.00%
2018/08/03	2	96.20	0	0.00	97.10	2	6,478	0.03%
2018/08/02	2	96.65	1	96.70	95.70	1	6,430	0.02%
2018/08/01	3	96.60	4	96.73	96.70	-1	6,341	-0.02%
2018/07/31	3	94.33	6	94.28	93.60	-3	6,234	-0.05%
2018/07/30	9	94.46	4	95.10	93.30	5	6,161	0.08%
2018/07/27	3	98.97	4	98.55	98.60	-1	6,046	-0.02%
2018/07/26	12	97.41	15.5	98.24	99.00	-3.5	5,854	-0.06%
2018/07/25	9	90.78	9	91.43	92.80	0	5,513	0.00%
2018/07/24	17	93.04	52	94.86	91.10	-35	5,344	-0.65%
2018/07/23	7	89.54	7	88.97	88.80	0	4,909	0.00%
2018/07/20	16	89.99	7	91.01	88.70	9	4,937	0.18%
2018/07/19	5	92.10	12	92.49	92.40	-7	4,921	-0.14%
2018/07/18	20	90.11	18.2	90.28	92.50	1.8	5,110	0.04%
2018/07/17	17	91.29	20	90.91	90.40	-3	4,912	-0.06%
2018/07/16	19	88.09	17	89.43	90.70	2	4,614	0.04%
2018/07/13	5	82.54	7	82.87	82.50	-2	4,439	-0.05%
2018/07/12	5	77.92	10	79.02	80.20	-5	4,247	-0.12%
2018/07/11	12	76.38	29	76.04	78.00	-17	4,027	-0.42%
2018/07/10	7	73.43	13	72.37	73.60	-6	3,718	-0.16%
2018/07/09	0	0.00	5	71.38	72.60	-5	3,689	-0.14%
2018/07/06	12	68.42	5	67.90	68.20	7	3,616	0.19%
2018/07/05	0	0.00	2	69.80	68.20	-2	3,645	-0.05%
2018/07/04	6	70.93	1	70.80	70.80	5	3,702	0.14%
2018/07/03	3	71.83	0	0.00	70.80	3	3,772	0.08%
2018/07/02	2	72.85	7	72.47	72.40	-5	3,785	-0.13%
2018/06/29	8	71.03	8	71.94	71.20	0	3,747	0.00%
2018/06/28	9	70.81	0	0.00	70.40	9	3,754	0.24%
2018/06/27	2	73.25	6	73.30	71.50	-4	3,751	-0.11%
2018/06/26	1	73.10	2	71.65	72.50	-1	3,753	-0.03%
2018/06/25	7	72.96	1	73.20	73.20	6	3,771	0.16%
2018/06/22	3	71.50	10	71.37	71.00	-7	3,630	-0.19%
2018/06/21	0	0.00	1	70.90	70.60	-1	3,638	-0.03%
2018/06/20	4	70.95	11	70.79	69.90	-7	3,664	-0.19%
2018/06/19	3	70.47	0	0.00	69.40	3	3,768	0.08%
2018/06/15	1	69.20	0	0.00	68.70	1	3,848	0.03%
2018/06/14	0	0.00	1	69.50	69.60	-1	3,833	-0.03%
2018/06/13	3	72.57	6	73.42	71.00	-3	3,805	-0.08%
2018/06/12	9	70.73	5.3	70.76	71.10	3.7	3,671	0.10%
2018/06/07	0	0.00	3	69.33	68.60	-3	3,587	-0.08%
2018/06/05	3	70.20	1	70.10	69.40	2	3,558	0.06%
2018/06/04	0	0.00	1	69.40	68.90	-1	3,532	-0.03%
2018/06/01	1	71.00	8	70.94	69.10	-7	3,511	-0.20%
2018/05/31	2	67.70	1	67.10	68.90	1	3,411	0.03%
2018/05/28	1	65.20	0	0.00	65.20	1	3,356	0.03%
2018/05/24	1	67.10	4	67.40	66.70	-3	3,312	-0.09%
2018/05/23	5	66.36	8	65.59	67.70	-3	3,296	-0.09%
2018/05/22	7	68.36	3	66.63	66.50	4	3,246	0.12%
2018/05/21	1	69.60	1	69.50	68.80	0	3,198	0.00%
2018/05/18	4	70.85	1	69.60	68.90	3	3,176	0.09%
2018/05/17	0	0.00	1	70.20	69.20	-1	3,123	-0.03%
2018/05/16	1	72.50	9	72.77	70.70	-8	3,082	-0.26%
2018/05/15	2	69.85	0	0.00	69.50	2	2,856	0.07%
2018/05/10	3	69.70	1	70.00	69.30	2	2,782	0.07%
2018/05/09	0	0.00	1	68.60	68.80	-1	2,744	-0.04%
2018/05/08	5	69.80	1	70.50	69.50	4	2,710	0.15%
2018/05/07	2	67.30	1	68.20	67.90	1	2,639	0.04%
2018/05/04	1	65.50	1	65.10	66.00	0	2,606	0.00%
2018/05/03	5	69.20	1	69.60	68.50	4	2,534	0.16%
2018/05/02	1	70.00	0	0.00	69.50	1	2,500	0.04%
2018/04/30	4	71.12	4	71.68	70.70	0	2,442	0.00%
2018/04/27	4	67.15	6	67.23	67.40	-2	2,298	-0.09%
2018/04/26	5	70.44	4	69.48	66.10	1	2,227	0.04%
2018/04/25	7	70.24	6	72.77	73.40	1	2,069	0.05%
2018/04/24	18	71.97	5	72.18	69.60	13	1,943	0.67%
2018/04/23	0	0.00	4	69.80	69.80	-4	1,611	-0.25%
2018/04/20	0	0.00	1	64.00	63.50	-1	1,550	-0.06%
2018/04/19	4	63.90	1	63.00	64.30	3	1,529	0.20%
2018/04/18	0	0.00	1	60.60	60.80	-1	1,432	-0.07%
2018/04/17	1	60.00	0	0.00	59.80	1	1,410	0.07%
2018/04/16	1	61.50	1	61.40	61.40	0	1,391	0.00%
2018/04/12	1	61.90	0	0.00	62.00	1	1,353	0.07%
2018/04/10	13	64.88	7	65.53	63.60	6	1,269	0.47%
2018/04/09	1	63.80	1	64.80	63.80	0	1,173	0.00%
2018/04/03	0	0.00	4	62.23	62.70	-4	1,085	-0.37%
2018/04/02	1.1	61.36	0	0.00	61.20	1.1	1,026	0.11%
2018/03/31	1	61.40	0	0.00	61.50	1	1,001	0.10%
2018/03/29	2	62.10	2	61.55	61.20	0	942	0.00%
2018/03/28	4	62.50	2	62.80	61.50	2	882	0.23%
2018/03/27	2	60.25	0.3	60.40	60.70	1.7	795	0.21%
2018/03/26	2	60.10	5	60.54	60.00	-3	747	-0.40%
2018/03/23	1	58.40	5	57.30	57.70	-4	677	-0.59%
2018/03/22	7	59.96	2	59.75	58.70	5	618	0.81%
2018/03/21	1	56.90	1	54.30	56.90	0	445	0.00%
2018/03/16	0	0.00	5	50.62	50.50	-5	324	-1.54%
2018/03/13	0	0.00	4	49.90	49.95	-4	308	-1.30%
2018/03/07	2	49.80	2	49.30	49.00	0	290	0.00%
2018/02/21	0	0.00	1	45.00	45.00	-1	283	-0.35%
2018/02/12	0	0.00	1	43.20	43.05	-1	287	-0.35%
2018/02/07	1	44.20	0	0.00	44.20	1	287	0.35%
2018/02/06	1	45.40	0	0.00	43.00	1	290	0.34%
2018/01/19	1	51.00	0	0.00	50.40	1	355	0.28%
2018/01/18	2	51.90	2	51.15	50.40	0	349	0.00%
2018/01/05	0	0.00	1	48.80	49.20	-1	325	-0.31%