晟德 (4123)-元大-新竹經國券商分點個股進出

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
46.00
漲跌
▲1.10
漲幅
+2.45%
成交量
2,109張
產業
上櫃生技醫療類股▲1.01%
400人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟德 (4123)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/13	0	0.00	2	45.95	46.10	-2	1,461	-0.14%
2024/05/10	4	45.13	0	0.00	45.05	4	1,418	0.28%
2024/05/09	0	0.00	2	45.40	45.30	-2	1,405	-0.14%
2024/05/08	0	0.00	2	44.80	44.65	-2	1,382	-0.14%
2024/05/07	0	0.00	0.2	43.95	43.95	-0.2	1,368	-0.01%
2024/05/03	0	0.00	1	43.70	43.55	-1	1,409	-0.07%
2024/04/29	1	43.30	0	0.00	43.60	1	1,581	0.06%
2024/04/24	3	43.98	1	43.85	43.85	2	1,599	0.13%
2024/04/23	0	0.00	1	44.00	43.40	-1	1,628	-0.06%
2024/04/19	1	42.00	0	0.00	42.00	1	1,681	0.06%
2024/04/10	1	44.90	0	0.00	44.75	1	1,650	0.06%
2024/03/27	0	0.00	0.1	43.75	43.45	-0.1	1,648	-0.01%
2024/03/22	0	0.00	1	43.25	43.35	-1	1,652	-0.06%
2024/03/20	0	0.00	0.2	42.52	42.50	-0.2	1,656	-0.01%
2024/03/19	6	42.95	0	0.00	42.70	6	1,644	0.36%
2024/03/18	1	42.35	0.2	42.50	42.65	0.8	1,641	0.05%
2024/03/15	9.6	43.28	0.3	43.40	42.85	9.3	1,628	0.57%
2024/03/14	0.1	43.40	0	0.00	43.75	0.1	1,593	0.00%
2024/03/13	7	42.78	12.8	43.40	43.35	-5.8	1,580	-0.36%
2024/03/12	3	44.78	3	45.45	44.80	0	1,519	0.00%
2024/03/11	2	45.20	0	0.00	45.15	2	1,509	0.13%
2024/03/08	1	45.00	4	45.15	45.15	-3	1,515	-0.20%
2024/03/07	2	46.58	14	45.80	46.40	-12	1,496	-0.80%
2024/03/06	1.1	46.70	1	46.40	46.40	0.1	1,496	0.01%
2024/03/05	0	0.00	1	47.00	46.80	-1	1,495	-0.07%
2024/03/04	0	0.00	3.8	47.57	47.00	-3.8	1,491	-0.25%
2024/03/01	11	47.61	16	47.54	47.35	-5	1,489	-0.34%
2024/02/29	36	47.52	34.3	47.73	47.55	1.7	1,500	0.11%
2024/02/27	0	0.00	18	46.77	46.30	-18	1,446	-1.24%
2024/02/26	23	46.50	2	46.25	46.50	21	1,435	1.46%
2024/02/23	0.2	45.69	0	0.00	45.65	0.2	1,418	0.01%
2024/02/22	2	46.13	0	0.00	45.75	2	1,409	0.14%
2024/02/21	11	46.40	0	0.00	46.15	11	1,399	0.79%
2024/02/20	3	46.83	3	46.75	46.70	0	1,390	0.00%
2024/02/19	47	47.17	21	47.16	47.30	26	1,391	1.87%
2024/02/16	0.5	46.30	12	46.38	46.40	-11.5	1,381	-0.83%
2024/02/15	10	46.40	13	46.20	46.55	-3	1,390	-0.22%
2024/02/05	4	45.45	1	45.70	45.45	3	1,458	0.21%
2024/02/02	2	45.65	0	0.00	45.45	2	1,474	0.14%
2024/02/01	10	46.26	2	46.40	46.10	8	1,469	0.54%
2024/01/30	0	0.00	72	45.85	45.60	-72	1,490	-4.83%
2024/01/29	0	0.00	1	46.35	46.35	-1	1,497	-0.07%
2024/01/25	2	47.75	2	48.08	47.60	0	1,468	0.00%
2024/01/24	2.2	48.39	1	48.05	48.35	1.2	1,421	0.09%
2024/01/23	1	47.50	9	47.32	47.55	-8	1,389	-0.58%
2024/01/19	0	45.35	2	46.00	45.70	-2	1,393	-0.14%
2024/01/18	0.1	45.50	1	45.65	45.70	-0.9	1,390	-0.06%
2024/01/17	1	46.15	0	0.00	45.20	1	1,391	0.07%
2024/01/16	0	0.00	4	46.38	46.65	-4	1,365	-0.29%
2024/01/15	0	0.00	0.1	44.90	45.10	-0.1	1,302	-0.01%
2024/01/11	1.1	44.30	0	0.00	44.25	1.1	1,282	0.08%
2024/01/10	1	43.55	0	0.00	43.25	1	1,309	0.08%
2024/01/09	2	43.68	0	0.00	43.55	2	1,316	0.15%
2024/01/02	5	44.32	0	0.00	44.35	5	1,331	0.38%
2023/12/29	1	44.40	0	0.00	44.30	1	1,337	0.07%
2023/12/26	3	44.25	0	0.00	44.40	3	1,309	0.23%
2023/12/25	1	44.30	0	0.00	43.95	1	1,302	0.08%
2023/12/22	1	44.65	7.1	44.25	44.30	-6.1	1,292	-0.47%
2023/12/21	0.8	44.80	0	0.00	44.45	0.8	1,294	0.06%
2023/12/20	0	0.00	1	44.90	44.95	-1	1,284	-0.08%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/18	0	45.05	0	0.00	44.90	0	1,284	0.00%
2023/12/15	0.3	45.90	0	0.00	45.25	0.3	1,294	0.03%
2023/12/13	0	0.00	2	45.80	45.70	-2	1,290	-0.16%
2023/12/12	0.2	45.94	10	45.65	45.65	-9.8	1,295	-0.76%
2023/12/11	2	46.50	0	0.00	46.20	2	1,292	0.15%
2023/12/07	9.1	46.82	2	46.83	46.45	7.1	1,303	0.55%
2023/12/06	2.3	46.80	0	0.00	46.50	2.3	1,306	0.18%
2023/12/05	0.2	46.00	0	0.00	46.00	0.2	1,334	0.01%
2023/12/04	0	0.00	1	46.65	46.60	-1	1,366	-0.07%
2023/12/01	2	46.22	3.1	46.30	46.05	-1	1,370	-0.08%
2023/11/30	0	0.00	1	45.95	45.55	-1	1,364	-0.07%
2023/11/27	1	45.75	3	45.62	45.30	-2	1,369	-0.15%
2023/11/24	1	44.15	0	0.00	44.70	1	1,355	0.07%
2023/11/22	0.1	44.25	0	0.00	44.10	0.1	1,372	0.01%
2023/11/21	0	0.00	1	44.15	44.30	-1	1,395	-0.07%
2023/11/20	0.1	44.20	0	0.00	44.00	0.1	1,422	0.00%
2023/11/17	1.1	43.61	0	0.00	43.65	1.1	1,436	0.07%
2023/11/16	1	42.65	0	0.00	43.55	1	1,452	0.07%
2023/11/15	1	42.55	0	0.00	42.50	1	1,446	0.07%
2023/11/14	7	42.23	0	0.00	42.30	7	1,456	0.48%
2023/11/13	2.1	43.27	2	41.55	42.35	0.1	1,475	0.01%
2023/11/10	12	45.66	0	0.00	45.25	12	1,433	0.84%
2023/11/09	1	45.50	0	0.00	45.50	1	1,466	0.07%
2023/11/08	2	46.20	0	0.00	46.00	2	1,665	0.12%
2023/11/07	1	45.70	0	0.00	45.75	1	1,687	0.06%
2023/11/06	3	45.00	0	0.00	45.25	3	1,751	0.17%
2023/10/31	1	45.60	0	0.00	45.65	1	1,865	0.05%
2023/10/27	5	46.90	1.2	46.82	46.90	3.8	1,899	0.20%
2023/10/26	1	45.65	0	0.00	45.65	1	1,929	0.05%
2023/10/24	2.5	45.81	0	0.00	45.85	2.5	2,138	0.12%
2023/10/23	0.5	45.40	5.5	45.40	45.40	-5	2,302	-0.22%
2023/10/20	5	44.70	1	44.70	45.15	4	2,477	0.16%
2023/10/19	0	0.00	3.1	45.11	45.20	-3.1	2,659	-0.12%
2023/10/18	0.4	45.14	15	44.53	44.40	-14.6	2,981	-0.49%
2023/10/17	0	45.70	0	0.00	45.45	0	3,881	0.00%
2023/10/16	0.1	45.40	0	0.00	45.30	0.1	4,726	0.00%
2023/10/13	0.5	45.70	0	0.00	45.50	0.5	4,890	0.01%
2023/10/05	0.1	45.35	0	0.00	45.20	0.1	5,301	0.00%
2023/10/04	0	0.00	0.3	45.31	45.05	-0.3	5,341	-0.01%
2023/09/28	0	0.00	2	45.75	45.85	-2	5,681	-0.04%
2023/09/26	2.1	45.37	0	0.00	45.20	2.1	5,859	0.04%
2023/09/25	0.3	45.73	0	0.00	45.55	0.3	5,912	0.00%
2023/09/22	5	45.34	0	0.00	45.35	5	5,982	0.08%
2023/09/21	1	45.55	0	0.00	45.50	1	6,071	0.02%
2023/09/20	6.1	46.13	0	0.00	45.75	6.1	6,132	0.10%
2023/09/19	0.1	46.60	0	0.00	46.50	0.1	6,222	0.00%
2023/09/14	1	46.50	0	0.00	46.60	1	6,257	0.02%
2023/09/13	1	46.60	0	0.00	46.50	1	6,272	0.02%
2023/09/11	1	46.30	0	0.00	46.20	1	6,319	0.02%
2023/09/08	0.1	46.40	0.3	46.70	46.25	-0.2	6,346	0.00%
2023/09/06	4	51.25	0	0.00	51.40	4	6,391	0.06%
2023/09/04	0	0.00	15	51.10	51.20	-15	6,676	-0.22%
2023/09/01	2.1	51.32	0	0.00	51.20	2.1	6,906	0.03%
2023/08/31	0.1	51.40	0	0.00	51.40	0.1	7,055	0.00%
2023/08/30	0.2	51.50	0	0.00	50.90	0.2	7,098	0.00%
2023/08/28	2	49.80	1	49.80	49.70	1	7,113	0.01%
2023/08/25	2	50.50	0	0.00	50.60	2	7,109	0.03%
2023/08/24	1.3	49.80	0	50.50	49.80	1.3	7,096	0.02%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0.1	50.30	0	0.00	50.40	0.1	7,076	0.00%
2023/08/21	1	50.50	0	0.00	50.60	1	7,071	0.01%
2023/08/18	2.2	50.64	0	0.00	50.30	2.2	7,083	0.03%
2023/08/17	11.4	50.92	11.5	50.23	51.00	-0.1	7,098	0.00%
2023/08/16	0	51.00	1	51.80	50.70	-1	7,078	-0.01%
2023/08/15	2	51.55	24	51.80	51.80	-22	7,067	-0.31%
2023/08/14	32.4	52.02	11	52.06	52.00	21.4	7,037	0.30%
2023/08/11	1	58.10	1	58.40	57.70	0	6,868	0.00%
2023/08/09	1	59.40	0	0.00	59.30	1	7,020	0.01%
2023/08/08	82	60.28	4	60.15	60.00	78	7,103	1.10%
2023/08/04	2	58.45	1.3	58.80	58.80	0.7	7,128	0.01%
2023/08/02	0	0.00	1	60.40	59.10	-1	7,135	-0.01%
2023/08/01	4	60.15	1	60.60	59.80	3	7,140	0.04%
2023/07/31	1	59.70	1	59.90	59.50	0	7,232	0.00%
2023/07/28	11	60.83	4	60.65	60.30	7	7,232	0.10%
2023/07/27	5	61.90	6	61.80	61.80	-1	7,137	-0.01%
2023/07/26	0	0.00	94.5	62.07	61.80	-94.5	7,080	-1.33%
2023/07/25	7.3	62.78	16	63.45	63.40	-8.7	6,969	-0.12%
2023/07/24	15.1	62.79	19	62.10	61.80	-3.9	6,873	-0.06%
2023/07/21	24	63.34	9	63.04	62.40	15	6,799	0.22%
2023/07/20	78.3	65.33	66	65.04	63.30	12.3	6,578	0.19%
2023/07/19	24.3	64.27	52.6	64.45	65.20	-28.3	5,805	-0.49%
2023/07/18	61.7	58.18	10	59.11	59.30	51.7	5,037	1.03%
2023/07/17	23.3	58.21	62.2	59.14	59.20	-38.9	5,101	-0.76%
2023/07/14	1	56.00	1	56.50	56.10	0	4,918	0.00%
2023/07/13	0	0.00	5	54.70	55.00	-5	4,875	-0.10%
2023/07/12	1	55.00	0	0.00	55.10	1	4,858	0.02%
2023/07/11	1.1	55.86	3.2	55.30	55.40	-2.1	4,860	-0.04%
2023/07/10	3.1	55.97	40	56.50	55.80	-36.9	4,878	-0.76%
2023/07/07	4.1	57.03	3	57.37	56.50	1.1	4,817	0.02%
2023/07/06	58.4	57.78	8	57.21	57.10	50.4	4,714	1.07%
2023/07/05	5	55.28	92	56.73	56.60	-87	4,533	-1.92%
2023/07/04	1	54.80	0.1	55.00	54.70	0.9	4,396	0.02%
2023/07/03	1	55.00	5	54.98	55.00	-4	4,378	-0.09%
2023/06/30	4.1	55.38	5	55.56	55.40	-0.9	4,329	-0.02%
2023/06/29	4.2	54.89	2.3	54.94	55.10	1.9	4,285	0.04%
2023/06/28	4.1	54.17	2	54.25	54.50	2.1	4,205	0.05%
2023/06/27	3	54.46	5	54.24	54.70	-2	4,142	-0.05%
2023/06/26	0.1	53.20	0	0.00	53.10	0.1	4,044	0.00%
2023/06/21	0.1	53.20	1	52.80	53.00	-1	4,030	-0.02%
2023/06/20	0	52.80	1	52.80	52.80	-1	4,020	-0.02%
2023/06/19	0.1	53.00	0	0.00	52.80	0.1	4,013	0.00%
2023/06/16	3	53.50	31	53.10	53.00	-28	3,998	-0.70%
2023/06/15	6	52.73	1	52.80	52.60	5	3,976	0.13%
2023/06/14	1	53.40	19	53.10	53.10	-18	3,951	-0.46%
2023/06/13	1	53.70	0	0.00	54.10	1	3,929	0.03%
2023/06/12	11	54.83	0	0.00	54.00	11	3,891	0.28%
2023/06/09	9	55.12	9	55.40	55.50	0	3,805	0.00%
2023/06/08	76.1	55.83	4	55.15	55.50	72.1	3,726	1.93%
2023/06/07	14	54.09	5	54.66	54.90	9	3,511	0.26%
2023/06/06	7	52.83	3	52.87	52.70	4	3,277	0.12%
2023/06/05	80	52.07	2	51.90	51.90	78	3,130	2.49%
2023/06/02	0	0.00	12	50.90	50.80	-12	3,070	-0.39%
2023/06/01	3	50.67	5	51.00	50.80	-2	3,064	-0.07%
2023/05/31	1	50.30	1	50.20	50.30	0	3,040	0.00%
2023/05/30	0	0.00	2	50.05	50.10	-2	3,024	-0.07%
2023/05/29	0	0.00	3	50.40	50.30	-3	3,013	-0.10%
2023/05/26	0	0.00	3	50.20	50.10	-3	3,005	-0.10%
2023/05/25	0.8	51.30	3	50.90	50.60	-2.2	2,996	-0.07%
2023/05/23	0.4	51.20	0	0.00	51.20	0.4	2,968	0.01%
2023/05/22	3.2	50.38	2	50.50	50.40	1.2	2,941	0.04%
2023/05/19	1	49.55	0	0.00	49.70	1	2,925	0.03%
2023/05/18	2	50.00	3	50.00	50.10	-1	2,895	-0.03%
2023/05/17	0.1	50.60	0	0.00	50.30	0.1	2,870	0.00%
2023/05/16	10	50.42	18	50.28	50.50	-8	2,835	-0.28%
2023/05/15	20.1	48.42	2	48.30	49.05	18.1	2,725	0.66%
2023/05/12	2	49.15	0	0.00	52.00	2	2,581	0.08%
2023/05/11	1	49.15	6	48.80	49.05	-5	2,480	-0.20%
2023/05/10	1	50.60	0	0.00	51.00	1	2,398	0.04%
2023/05/08	2.2	51.89	0	0.00	51.60	2.2	2,322	0.09%
2023/05/05	1.1	52.48	0	0.00	52.40	1.1	2,277	0.05%
2023/05/04	2	52.70	2	52.85	53.00	0	2,150	0.00%
2023/05/03	1	51.80	0	0.00	51.30	1	2,072	0.05%
2023/05/02	0	0.00	60	51.20	51.30	-60	2,046	-2.93%
2023/04/27	1.1	51.21	1	51.30	51.30	0.1	1,943	0.00%
2023/04/26	0	0.00	1	50.30	52.10	-1	1,860	-0.05%
2023/04/25	1	51.70	0	0.00	51.20	1	1,751	0.06%
2023/04/24	0	0.00	1	51.20	52.00	-1	1,649	-0.06%
2023/04/21	0	0.00	2	49.60	49.05	-2	1,492	-0.13%
2023/04/20	18	50.93	7	51.61	50.10	11	1,408	0.78%
2023/04/19	8	49.98	18.1	49.72	50.40	-10.1	1,181	-0.86%
2023/04/18	0	0.00	3	48.25	48.05	-3	1,054	-0.28%
2023/04/17	2	48.30	0	0.00	48.25	2	1,035	0.19%
2023/04/14	10	47.86	1	48.00	48.00	9	1,014	0.89%
2023/04/13	0	0.00	52	47.91	48.30	-52	993	-5.24%
2023/03/31	68	46.19	0	0.00	46.15	68	1,154	5.89%
2023/03/29	0	0.00	20	45.70	45.85	-20	1,130	-1.77%
2023/03/28	1	45.60	0	0.00	45.55	1	1,143	0.09%
2023/03/24	1	46.40	2	46.35	46.25	-1	1,183	-0.08%
2023/03/23	0	0.00	1	46.00	45.75	-1	1,184	-0.08%
2023/03/22	0	0.00	1	44.95	44.95	-1	1,188	-0.08%
2023/03/17	1	44.85	0	0.00	44.40	1	1,253	0.08%
2023/03/14	15	46.00	0	0.00	46.05	15	1,350	1.11%
2023/03/13	0	0.00	51	46.05	46.50	-51	1,354	-3.77%
2023/03/10	2	47.60	7	46.76	46.95	-5	1,354	-0.37%
2023/03/09	11	47.33	5	47.35	47.55	6	1,368	0.44%
2023/03/07	1	48.00	61	47.83	47.70	-60	1,358	-4.42%
2023/03/06	11	48.17	0.1	48.35	48.10	10.9	1,352	0.81%
2023/03/03	6	48.11	0	0.00	48.05	6	1,346	0.45%
2023/03/02	1	47.80	14	47.86	47.80	-13	1,343	-0.97%
2023/03/01	7	47.39	1	47.60	47.40	6	1,347	0.45%
2023/02/24	24	47.39	0	0.00	47.30	24	1,361	1.76%
2023/02/23	26	47.47	0	0.00	47.75	26	1,362	1.91%
2023/02/22	3	47.20	0	0.00	47.15	3	1,364	0.22%
2023/02/21	2	47.70	0	0.00	47.50	2	1,362	0.15%
2023/02/17	2	47.65	0	0.00	47.60	2	1,352	0.15%
2023/02/16	32	47.80	0	0.00	47.65	32	1,372	2.33%
2023/02/15	1	47.60	1	48.50	47.60	0	1,413	0.00%
2023/02/14	0	0.00	0.7	48.00	48.20	-0.7	1,412	-0.05%
2023/02/13	0	0.00	0.6	48.20	48.45	-0.6	1,410	-0.04%
2023/02/10	1.3	47.96	0	0.00	47.90	1.3	1,407	0.09%
2023/02/09	0	0.00	0	48.55	47.90	0	1,395	0.00%
2023/02/08	4.1	48.53	1	48.70	48.55	3.1	1,387	0.22%
2023/02/03	0	0.00	4	48.21	48.40	-4	1,363	-0.29%
2023/02/02	1	47.90	4	47.90	47.85	-3	1,345	-0.22%
2023/01/17	0	0.00	26	46.00	46.00	-26	1,329	-1.96%
2023/01/16	1	45.45	3	45.73	45.85	-2	1,332	-0.15%
2023/01/13	2	45.45	5	45.56	45.55	-3	1,332	-0.23%
2023/01/09	0	0.00	3	46.50	46.30	-3	1,342	-0.22%
2023/01/06	1	46.40	0	0.00	46.10	1	1,340	0.07%
2023/01/04	1	46.50	0	0.00	46.90	1	1,349	0.07%
2023/01/03	3	46.78	1.1	46.60	46.55	1.9	1,352	0.14%
2022/12/30	1.7	47.30	0	0.00	47.30	1.7	1,349	0.12%
2022/12/28	2	48.00	1	48.20	47.65	1	1,345	0.08%
2022/12/27	1	48.30	46	48.02	48.80	-45	1,332	-3.38%
2022/12/26	50	49.26	10	49.35	49.80	40	1,264	3.16%
2022/12/23	7.8	47.06	7.2	46.36	46.35	0.6	1,118	0.05%
2022/12/22	2	46.15	0	0.00	46.05	2	1,116	0.18%
2022/12/21	3	45.80	0	0.00	45.45	3	1,129	0.27%
2022/12/20	2	47.40	2	46.95	46.15	0	1,127	0.00%
2022/12/19	5	48.60	11	48.97	48.40	-6	1,135	-0.53%
2022/12/16	0	0.00	1	47.35	47.60	-1	1,109	-0.09%
2022/12/15	1	47.45	42	47.30	47.25	-41	1,106	-3.71%
2022/12/14	1	47.65	1	47.65	47.75	0	1,117	0.00%
2022/12/13	6	48.55	2	48.48	48.30	4	1,100	0.36%
2022/12/12	3	47.25	11	47.30	47.10	-8	1,058	-0.76%
2022/12/09	2	47.20	0	0.00	46.85	2	1,050	0.19%
2022/12/08	0	0.00	1	47.00	47.20	-1	1,046	-0.10%
2022/12/07	3.1	47.20	1	47.40	47.35	2.1	1,031	0.20%
2022/12/06	1	45.40	0	0.00	45.00	1	958	0.10%
2022/12/02	4	45.60	0	0.00	45.65	4	1,002	0.40%
2022/12/01	14	45.47	7.1	45.42	46.10	6.9	1,045	0.66%
2022/11/30	0	0.00	2	44.35	44.45	-2	1,048	-0.19%
2022/11/28	1	43.55	1.1	43.61	43.70	-0.1	1,084	-0.01%
2022/11/24	5	44.42	1	44.00	43.95	4	1,159	0.34%
2022/11/23	0	0.00	1	44.35	44.35	-1	1,174	-0.09%
2022/11/22	2	44.70	0	0.00	43.50	2	1,187	0.17%
2022/11/18	1	43.50	0	0.00	43.45	1	1,195	0.08%
2022/11/16	4.1	42.95	0	0.00	42.90	4.1	1,203	0.34%
2022/11/11	3.1	44.14	1	43.60	43.50	2.1	1,197	0.17%
2022/11/09	0.4	44.95	0	0.00	44.95	0.4	1,161	0.03%
2022/11/07	0	0.00	0.5	43.90	44.20	-0.5	1,180	-0.04%
2022/11/02	0	0.00	1	44.00	44.35	-1	1,195	-0.08%
2022/10/26	0	43.00	0	0.00	43.05	0	1,213	0.00%
2022/10/24	0.4	44.65	0	0.00	44.30	0.4	1,210	0.03%
2022/10/14	0	45.95	0	0.00	45.75	0	1,269	0.00%
2022/10/13	1	45.80	0	0.00	45.15	1	1,271	0.08%
2022/10/11	10	45.90	0	0.00	46.45	10	1,258	0.79%
2022/10/04	1	46.20	0	0.00	46.25	1	1,257	0.08%
2022/10/03	0	0.00	8	46.10	45.90	-8	1,251	-0.64%
2022/09/29	0	0.00	2	46.20	45.60	-2	1,239	-0.16%
2022/09/28	0	0.00	1	45.30	45.35	-1	1,237	-0.08%
2022/09/26	2	46.41	0	0.00	46.40	2	1,230	0.16%
2022/09/23	3	48.90	0	0.00	48.35	3	1,226	0.25%
2022/09/21	1	49.30	0	0.00	49.35	1	1,278	0.08%
2022/09/20	3	50.10	0	0.00	50.10	3	1,263	0.24%
2022/09/19	2	50.10	0	0.00	50.10	2	1,276	0.16%
2022/09/16	2	51.20	0	0.00	51.30	2	1,293	0.15%
2022/09/14	1	51.40	0	0.00	51.90	1	1,299	0.08%
2022/09/13	1	51.90	0	0.00	51.90	1	1,290	0.08%
2022/09/08	3.8	52.03	8	52.10	52.20	-4.2	1,287	-0.33%
2022/09/07	2	60.35	1	60.60	60.60	1	1,246	0.08%
2022/09/05	4	62.23	0	0.00	62.20	4	1,181	0.34%
2022/08/31	18	63.43	4	63.55	62.90	14	1,144	1.22%
2022/08/29	1	62.10	1	61.30	62.00	0	1,066	0.00%
2022/08/25	1	61.90	0	0.00	61.70	1	1,038	0.10%
2022/08/24	0	0.00	2	62.10	61.90	-2	1,032	-0.19%
2022/08/23	0	0.00	0.5	61.20	61.00	-0.5	1,019	-0.05%
2022/08/15	0	0.00	1	60.50	60.30	-1	975	-0.10%
2022/08/09	0	58.00	0	0.00	58.00	0	937	0.00%
2022/08/08	0.6	57.90	0	0.00	57.90	0.6	940	0.06%
2022/08/04	1	56.93	0	0.00	57.00	1	973	0.11%
2022/08/03	0	0.00	1	57.80	57.70	-1	969	-0.10%
2022/07/28	0	0.00	10	59.70	58.30	-10	995	-1.00%
2022/07/26	10	59.80	0	0.00	59.50	10	982	1.02%
2022/07/25	0	0.00	1	59.00	59.60	-1	973	-0.10%
2022/07/14	0	57.40	0	0.00	57.50	0	1,128	0.00%
2022/07/12	0	57.00	0	0.00	57.10	0	1,343	0.00%
2022/07/11	1	57.80	0	0.00	58.30	1	1,347	0.08%
2022/07/07	0	0.00	0.1	57.30	57.80	-0.1	1,354	0.00%
2022/07/06	1.1	57.25	1	58.60	57.20	0.1	1,360	0.00%
2022/07/05	0	58.00	0	0.00	58.10	0	1,361	0.00%
2022/07/04	3	57.73	1	57.40	57.40	2	1,359	0.15%
2022/06/30	1	60.00	0	0.00	60.20	1	1,344	0.07%
2022/06/29	1	61.90	3	62.17	62.00	-2	1,318	-0.15%
2022/06/28	1	60.80	1	60.60	60.40	0	1,288	0.00%
2022/06/27	1	60.80	1	61.00	60.80	0	1,298	0.00%
2022/06/24	0	59.40	0	0.00	60.50	0	1,306	0.00%
2022/06/23	1	58.90	0	0.00	58.50	1	1,288	0.08%
2022/06/22	1	59.80	2	59.50	58.90	-1	1,294	-0.08%
2022/06/21	1	59.31	0	0.00	59.60	1	1,314	0.08%
2022/06/20	1	59.70	0	0.00	58.60	1	1,380	0.07%
2022/06/17	1	59.10	0	0.00	59.00	1	1,356	0.07%
2022/06/15	2	59.20	0	0.00	59.00	2	1,367	0.15%
2022/06/14	3	58.70	0	0.00	59.10	3	1,368	0.22%
2022/06/08	1	60.10	4	60.30	60.10	-3	1,330	-0.23%
2022/06/01	1	60.20	0	0.00	60.20	1	1,369	0.07%
2022/05/31	2	59.90	0	0.00	59.90	2	1,360	0.15%
2022/05/27	5	58.80	0	0.00	58.80	5	1,357	0.37%
2022/05/17	1	58.50	0	0.00	58.60	1	1,435	0.07%
2022/05/16	1	58.80	0	0.00	58.50	1	1,452	0.07%
2022/05/13	2	57.96	2	58.50	58.60	0	1,450	0.00%
2022/05/12	0	0.00	1.1	59.11	58.30	-1.1	1,433	-0.08%
2022/05/09	2	60.19	0	0.00	59.60	2	1,425	0.14%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/05/03	0	0.00	0.2	63.00	62.50	-0.2	1,428	-0.01%
2022/04/29	0	0.00	0.1	63.10	63.30	-0.1	1,433	0.00%
2022/04/28	0.1	62.70	0	0.00	62.70	0.1	1,437	0.00%
2022/04/25	0	0.00	1	64.40	63.60	-1	1,392	-0.07%
2022/04/22	1	66.00	0.1	65.80	65.70	0.9	1,352	0.07%
2022/04/21	0	0.00	13.2	65.78	66.20	-13.2	1,327	-0.99%
2022/04/20	2	64.05	0	0.00	64.80	2	1,270	0.16%
2022/04/19	11	64.57	0	0.00	64.40	11	1,257	0.87%
2022/04/18	3	66.60	17	65.36	65.80	-14	1,217	-1.15%
2022/04/15	0	0.00	50	63.30	63.20	-50	1,043	-4.79%
2022/04/14	0	0.00	42	63.18	62.90	-42	1,040	-4.04%
2022/04/11	1	62.50	1.2	63.38	62.60	-0.2	1,037	-0.01%
2022/04/08	0	0.00	3	62.77	63.00	-3	1,035	-0.29%
2022/04/06	0	0.00	4	62.95	63.40	-4	1,029	-0.39%
2022/04/01	1	62.80	1	62.50	62.40	0	1,021	0.00%
2022/03/29	0	0.00	2	63.60	63.50	-2	1,053	-0.19%
2022/03/21	0.1	59.80	0	0.00	60.40	0.1	939	0.01%
2022/03/18	0.1	59.18	0	0.00	59.00	0.1	942	0.01%
2022/03/17	0.1	58.40	0	0.00	58.70	0.1	939	0.01%
2022/03/16	0.1	57.80	0	0.00	57.70	0.1	939	0.01%
2022/03/11	0	58.00	0	0.00	58.10	0	958	0.00%
2022/03/10	0	57.80	0	0.00	58.10	0	963	0.00%
2022/03/03	0	59.60	3	59.40	59.60	-3	987	-0.30%
2022/03/02	0	59.30	10	59.00	59.30	-10	1,003	-0.99%
2022/02/25	0	59.10	0	0.00	58.80	0	1,000	0.00%
2022/02/24	0.1	59.70	0	0.00	58.70	0.1	1,008	0.00%
2022/02/23	0	0.00	5	60.20	60.10	-5	1,005	-0.50%
2022/02/22	36.1	60.37	0	0.00	60.00	36.1	1,019	3.54%
2022/02/21	0	0.00	37	61.55	61.30	-37	1,012	-3.65%
2022/02/18	19	60.20	3	60.40	60.40	16	991	1.61%
2022/02/17	22.1	60.26	0	0.00	60.60	22.1	999	2.21%
2022/02/16	0	0.00	32	61.00	61.00	-32	1,031	-3.10%
2022/02/14	0	59.80	0	0.00	60.20	0	1,074	0.00%
2022/02/11	0	0.00	5	60.80	60.60	-5	1,082	-0.46%
2022/02/10	1.1	60.92	3	60.90	61.10	-1.9	1,107	-0.17%
2022/02/09	3	61.20	15	60.60	61.10	-12	1,117	-1.07%
2022/02/07	15	59.40	2	60.15	59.70	13	1,149	1.13%
2022/01/25	5	57.10	0	0.00	57.10	5	1,224	0.41%
2022/01/24	10.1	56.80	0	0.00	57.00	10.1	1,278	0.79%
2022/01/20	25	58.10	0	0.00	58.10	25	1,431	1.75%
2022/01/19	8	58.43	0	0.00	58.50	8	1,436	0.56%
2022/01/17	0	0.00	14	59.11	59.30	-14	1,442	-0.97%
2022/01/14	10.1	58.20	0	0.00	58.40	10.1	1,445	0.70%
2022/01/11	0	0.00	1	59.00	59.10	-1	1,459	-0.07%
2022/01/10	0	0.00	1	59.30	59.50	-1	1,476	-0.07%
2022/01/07	0	0.00	1	59.70	59.50	-1	1,501	-0.07%
2022/01/06	0	0.00	0.3	59.90	60.00	-0.3	1,499	-0.02%
2022/01/05	2	60.00	10	60.10	59.90	-8	1,506	-0.53%
2022/01/04	0	0.00	10.1	60.20	60.10	-10.1	1,502	-0.67%
2021/12/30	1	60.70	0	0.00	60.50	1	1,508	0.07%
2021/12/29	5	60.80	0	0.00	60.40	5	1,519	0.33%
2021/12/24	59.1	61.25	0	0.00	61.00	59.1	1,546	3.82%
2021/12/23	0.7	62.70	57	62.65	62.60	-56.3	1,519	-3.71%
2021/12/22	0	0.00	0.1	61.80	61.80	-0.1	1,497	-0.01%
2021/12/21	0	61.10	0	0.00	61.30	0	1,497	0.00%
2021/12/17	2	60.65	1	60.90	60.50	1	1,503	0.07%
2021/12/15	30	61.76	0	0.00	61.60	30	1,508	1.99%
2021/12/14	1	61.30	3.7	61.75	61.30	-2.7	1,524	-0.17%
2021/12/13	19	62.08	2.1	61.95	61.90	16.9	1,528	1.11%
2021/12/10	0	0.00	1	61.90	61.90	-1	1,536	-0.07%
2021/12/09	0	0.00	6	62.60	61.70	-6	1,579	-0.38%
2021/12/08	0	0.00	19	62.25	61.80	-19	1,633	-1.16%
2021/12/07	0.6	61.88	2	61.50	61.70	-1.4	1,654	-0.08%
2021/12/03	0	0.00	4	61.80	62.10	-4	1,721	-0.23%
2021/12/02	1	62.00	1	62.80	61.70	0	1,766	0.00%
2021/12/01	24	61.20	0.3	61.68	61.10	23.8	1,793	1.33%
2021/11/30	0.3	61.28	0	0.00	62.50	0.3	1,883	0.02%
2021/11/29	4	61.45	0	0.00	61.10	4	1,903	0.21%
2021/11/25	0.1	62.37	0	0.00	62.00	0.1	1,910	0.01%
2021/11/23	31	61.93	0	0.00	61.70	31	1,938	1.60%
2021/11/22	25	62.10	0	0.00	62.30	25	1,931	1.29%
2021/11/19	1	62.50	1	63.40	62.30	0	1,924	0.00%
2021/11/18	1.2	63.52	1	63.69	63.50	0.2	1,917	0.01%
2021/11/17	1	62.70	0	0.00	62.60	1	1,913	0.05%
2021/11/16	0	0.00	1.1	62.99	62.70	-1.1	1,923	-0.05%
2021/11/15	0	61.90	0	0.00	62.60	0	1,931	0.00%
2021/11/12	1.2	63.04	1	62.90	62.80	0.1	1,901	0.01%
2021/11/11	0	0.00	2	65.10	64.20	-2	1,889	-0.11%
2021/11/10	0	0.00	4	64.35	64.50	-4	1,975	-0.20%
2021/11/09	0.1	64.40	0.2	64.40	64.20	-0.1	1,971	0.00%
2021/11/04	0	0.00	0.8	66.43	66.30	-0.8	1,988	-0.04%
2021/11/03	0	0.00	8.3	66.74	66.60	-8.3	1,983	-0.42%
2021/11/02	0	0.00	3	66.10	65.50	-3	1,956	-0.15%
2021/11/01	1.2	65.99	0	0.00	65.30	1.2	1,930	0.06%
2021/10/29	106.2	66.81	21.1	66.85	66.50	85.1	1,919	4.43%	大買/
2021/10/28	0	0.00	1.7	65.20	65.20	-1.7	1,832	-0.09%
2021/10/26	0	0.00	16	59.20	59.30	-16	1,907	-0.84%
2021/10/22	10	58.70	1	58.70	58.60	9	1,967	0.46%
2021/10/21	0	59.50	0	0.00	59.00	0	1,980	0.00%
2021/10/20	1	59.90	2.3	59.82	59.40	-1.3	1,992	-0.06%
2021/10/19	3.8	60.68	0.1	59.90	60.60	3.7	1,985	0.19%
2021/10/18	2.1	59.09	0.2	59.00	58.90	1.9	1,974	0.10%
2021/10/15	0.2	59.05	0	0.00	59.40	0.2	1,994	0.01%
2021/10/14	5.1	58.62	2	57.20	59.80	3.1	2,034	0.15%
2021/10/13	2	56.10	0	0.00	55.70	2	2,034	0.10%
2021/10/12	2	56.30	0	0.00	55.80	2	2,032	0.10%
2021/10/08	1	57.50	1	57.20	57.00	0	2,063	0.00%
2021/10/07	0	0.00	2	57.10	57.30	-2	2,085	-0.10%
2021/10/06	1.1	57.33	2	57.50	56.60	-0.9	2,101	-0.04%
2021/10/05	1	57.50	0	0.00	57.70	1	2,115	0.05%
2021/10/01	1.1	59.16	0	0.00	59.40	1.1	2,110	0.05%
2021/09/30	0.2	60.71	0	0.00	60.90	0.2	2,098	0.01%
2021/09/29	1.1	60.83	22.3	60.84	60.70	-21.2	2,104	-1.01%
2021/09/28	0	0.00	4	61.55	61.50	-4	2,122	-0.19%
2021/09/27	2	61.65	0	0.00	61.70	2	2,137	0.09%
2021/09/24	17	61.90	0	0.00	61.90	17	2,150	0.79%
2021/09/23	4.2	61.85	0	0.00	61.80	4.2	2,166	0.19%
2021/09/22	3.1	61.37	0	0.00	61.10	3.1	2,179	0.14%
2021/09/17	5	62.36	0	0.00	62.20	5	2,179	0.23%
2021/09/16	3	63.03	0	0.00	62.50	3	2,184	0.14%
2021/09/14	0	0.00	1	64.50	64.30	-1	2,165	-0.05%
2021/09/13	2	64.00	7.5	64.34	64.80	-5.5	2,168	-0.25%
2021/09/10	0	0.00	2	71.30	71.60	-2	2,159	-0.09%
2021/09/09	3	71.03	60	71.60	71.10	-57	2,118	-2.69%
2021/09/08	14	72.09	1	71.90	71.70	13	2,105	0.62%
2021/09/07	0	0.00	35	72.51	73.00	-35	2,105	-1.66%
2021/09/06	28.6	71.56	4	73.20	71.10	24.6	2,104	1.17%
2021/09/03	1	73.10	0	0.00	73.00	1	2,136	0.05%
2021/09/02	9	72.78	39	72.52	72.50	-30	2,150	-1.40%
2021/09/01	0	0.00	1.1	71.64	71.50	-1.1	2,102	-0.05%
2021/08/31	1	71.10	5	71.00	71.00	-4	2,162	-0.19%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/24	1	68.20	0	0.00	68.00	1	2,740	0.04%
2021/08/19	1	67.50	2	68.20	67.50	-1	2,879	-0.03%
2021/08/17	0	0.00	2	68.65	68.00	-2	2,964	-0.07%
2021/08/16	1	70.00	0	0.00	68.90	1	3,071	0.03%
2021/08/13	6	70.30	20	70.85	69.40	-14	3,210	-0.44%
2021/08/12	0.3	68.20	1	68.50	68.50	-0.7	3,172	-0.02%
2021/08/11	2	67.65	1	67.90	68.50	1	3,241	0.03%
2021/08/10	1.1	69.25	21	69.50	69.30	-19.9	3,262	-0.61%
2021/08/09	2	71.45	1	71.00	70.60	1	3,322	0.03%
2021/08/06	24	71.10	26	70.91	70.90	-2	3,325	-0.06%
2021/08/05	0.2	70.30	0	0.00	70.50	0.2	3,412	0.01%
2021/08/04	1	71.10	11	71.05	71.30	-10	3,534	-0.28%
2021/08/03	13.1	71.38	2	70.90	70.90	11.1	3,530	0.31%
2021/08/02	7	71.40	15	72.10	71.70	-8	3,501	-0.23%
2021/07/30	24.8	70.77	13	70.85	70.20	11.8	3,434	0.34%
2021/07/29	2	70.05	2	69.80	70.20	0	3,366	0.00%
2021/07/28	2.1	69.09	0	0.00	67.90	2.1	3,334	0.06%
2021/07/27	0	0.00	0.2	68.60	68.60	-0.2	3,358	0.00%
2021/07/26	0	0.00	0.2	68.40	69.20	-0.2	3,370	-0.01%
2021/07/20	3	70.27	4	69.30	69.10	-1	3,385	-0.03%
2021/07/19	10	69.30	1	69.20	69.40	9	3,345	0.27%
2021/07/16	10	68.70	0	0.00	68.50	10	3,372	0.30%
2021/07/15	1.1	69.38	0	0.00	68.90	1.1	3,405	0.03%
2021/07/14	2	66.35	5	66.82	67.30	-3	3,396	-0.09%
2021/07/13	1	67.00	2	66.85	66.60	-1	3,398	-0.03%
2021/07/12	1	66.60	4	67.05	66.60	-3	3,405	-0.09%
2021/07/09	1	67.50	1	67.20	67.20	0	3,407	0.00%
2021/07/08	1	68.00	11	68.09	67.80	-10	3,449	-0.29%
2021/07/05	23	68.68	23	68.34	68.50	0	3,651	0.00%
2021/07/02	1	68.40	0	0.00	68.20	1	3,644	0.03%
2021/07/01	10.2	69.29	0	0.00	68.70	10.2	3,652	0.28%
2021/06/29	5	68.40	0	0.00	68.40	5	3,684	0.14%
2021/06/28	5	68.60	7	68.71	68.70	-2	3,719	-0.05%
2021/06/25	28	68.73	0	0.00	68.60	28	3,892	0.72%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/23	2	68.80	1	68.80	68.70	1	3,913	0.03%
2021/06/21	0.3	68.80	11	68.90	68.80	-10.7	3,946	-0.27%
2021/06/18	0	0.00	3	70.17	70.50	-3	3,920	-0.08%
2021/06/17	1	69.70	2	69.70	70.00	-1	3,925	-0.03%
2021/06/16	126	70.89	0	0.00	70.10	126	3,921	3.21%	大買/鉅額交易
2021/06/15	20	70.88	1	70.90	70.60	19	3,925	0.48%
2021/06/11	4	72.75	1	71.50	71.20	3	3,909	0.08%
2021/06/10	1	72.50	4.1	72.83	72.90	-3.1	3,849	-0.08%
2021/06/09	1	72.50	2	72.85	72.20	-1	3,801	-0.03%
2021/06/08	3	72.67	7	72.84	72.80	-4	3,766	-0.11%
2021/06/07	5	71.58	3	71.20	71.90	2	3,702	0.05%
2021/06/04	24	71.33	7	72.24	71.50	17	3,661	0.46%
2021/06/03	9	71.98	3	72.33	72.30	6	3,561	0.17%
2021/06/02	32	69.36	95	69.88	70.50	-63	3,363	-1.87%
2021/06/01	3	68.00	0.1	67.70	67.90	2.9	3,305	0.09%
2021/05/31	1	68.00	6	67.73	67.70	-5	3,309	-0.15%
2021/05/28	5	68.98	2	69.20	68.90	3	3,293	0.09%
2021/05/27	1	67.70	4	67.98	69.30	-3	3,257	-0.09%
2021/05/26	2	68.35	1	68.20	67.90	1	3,227	0.03%
2021/05/25	4	67.58	0	0.00	67.60	4	3,215	0.12%
2021/05/24	6	69.77	3	69.13	69.40	3	3,149	0.10%
2021/05/21	1.1	69.78	5.1	68.79	70.00	-4	3,067	-0.13%
2021/05/20	1	68.10	1.2	67.05	66.30	-0.2	2,964	-0.01%
2021/05/19	2.1	66.78	13	66.36	66.30	-10.9	2,942	-0.37%
2021/05/18	4	66.00	0	0.00	66.70	4	2,892	0.14%
2021/05/17	7	66.14	4	66.13	65.80	3	2,854	0.11%
2021/05/14	16.1	65.31	0.1	65.40	65.20	16	2,782	0.58%
2021/05/13	22	66.07	31	65.13	64.70	-9	2,752	-0.33%
2021/05/12	22	65.57	19.3	66.65	66.30	2.7	2,655	0.10%
2021/05/11	1	63.20	0.4	62.80	62.80	0.6	2,507	0.02%
2021/05/10	0	0.00	1	65.30	64.90	-1	2,494	-0.04%
2021/05/07	5	62.68	3	63.23	63.50	2	2,488	0.08%
2021/05/06	3	62.57	11	62.63	61.80	-8	2,484	-0.32%
2021/05/03	0	0.00	4	66.45	65.00	-4	2,461	-0.16%
2021/04/29	0	0.00	11	67.45	66.90	-11	2,474	-0.44%
2021/04/28	0.1	67.00	0	0.00	67.00	0.1	2,486	0.00%
2021/04/27	1	68.20	0	0.00	67.70	1	2,511	0.04%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/23	14	67.13	0	0.00	67.10	14	2,497	0.56%
2021/04/22	30	68.49	0	0.00	67.30	30	2,517	1.19%
2021/04/21	8.2	69.30	10	70.00	69.30	-1.9	2,482	-0.07%
2021/04/20	0.1	69.30	0	0.00	69.60	0.1	2,479	0.00%
2021/04/19	2	69.85	2	69.50	69.50	0	2,484	0.00%
2021/04/16	2	69.50	30	69.50	69.40	-28	2,488	-1.13%
2021/04/15	1	69.10	1	69.69	69.40	0	2,491	0.00%
2021/04/14	18	69.44	1	68.50	68.70	17	2,503	0.68%
2021/04/13	2.1	69.98	4	69.95	69.30	-2	2,498	-0.08%
2021/04/12	4	70.85	2.1	70.36	70.50	1.9	2,447	0.08%
2021/04/09	3	68.63	2	68.65	68.50	1	2,364	0.04%
2021/04/08	27	67.71	0	0.00	68.00	27	2,345	1.15%
2021/04/07	32	67.38	6	67.72	67.80	26	2,339	1.11%
2021/04/06	7	67.81	1	67.50	67.20	6	2,337	0.26%
2021/04/01	25	68.48	0	0.00	68.10	25	2,337	1.07%
2021/03/31	1	69.10	0	0.00	68.40	1	2,354	0.04%
2021/03/30	12	71.19	11	70.97	69.60	1	2,324	0.04%
2021/03/29	5	69.16	0	0.00	68.80	5	2,177	0.23%
2021/03/25	0	0.00	0.2	68.00	68.10	-0.2	2,349	-0.01%
2021/03/24	2	69.75	4	69.85	69.20	-2	2,399	-0.08%
2021/03/23	1.1	69.06	1	68.20	68.00	0.1	2,398	0.00%
2021/03/22	1.6	68.18	0	0.00	68.00	1.6	2,477	0.07%
2021/03/19	0	0.00	16	68.63	68.90	-16	2,505	-0.64%
2021/03/16	0	0.00	25	67.91	67.90	-25	2,643	-0.95%
2021/03/12	0	0.00	27	67.79	67.80	-27	2,683	-1.01%
2021/03/11	66	68.52	2	68.31	68.30	64	2,683	2.38%
2021/03/10	0	0.00	5	68.70	68.70	-5	2,677	-0.19%
2021/03/09	0	0.00	1	66.60	68.20	-1	2,652	-0.04%
2021/03/08	2	68.65	25	68.87	68.00	-23	2,651	-0.87%
2021/03/05	8	68.23	2.1	68.44	69.60	5.9	2,625	0.22%
2021/03/04	2	67.35	0	0.00	67.40	2	2,552	0.08%
2021/03/03	10	67.74	0	0.00	66.60	10	2,542	0.39%
2021/03/02	2	67.80	1	67.50	66.20	1	2,520	0.04%
2021/02/26	1	65.90	0	0.00	67.30	1	2,531	0.04%
2021/02/25	0	0.00	20	66.50	66.40	-20	2,645	-0.76%
2021/02/24	4	66.15	0	0.00	66.00	4	2,635	0.15%
2021/02/23	1	65.60	1	65.90	65.70	0	2,627	0.00%
2021/02/22	10	66.70	1	67.80	67.80	9	2,606	0.35%
2021/02/19	0	0.00	1	65.00	65.50	-1	2,577	-0.04%
2021/02/18	2	64.00	1	63.50	64.10	1	2,572	0.04%
2021/02/17	0	0.00	1	61.30	61.60	-1	2,578	-0.04%
2021/02/04	2	62.55	0	0.00	62.50	2	2,734	0.07%
2021/02/03	1	61.00	2	61.25	61.90	-1	2,748	-0.04%
2021/02/02	1	60.70	1.2	60.76	60.50	-0.2	2,776	-0.01%
2021/01/25	0	0.00	20	62.50	63.20	-20	2,854	-0.70%
2021/01/22	6	59.87	10	59.85	59.50	-4	2,833	-0.14%
2021/01/21	0.4	62.10	0	0.00	60.40	0.4	2,807	0.01%
2021/01/20	14	62.99	16	63.15	61.90	-2	2,806	-0.07%
2021/01/18	0	0.00	1	65.00	65.10	-1	2,788	-0.04%
2021/01/15	1	64.60	1	64.80	64.50	0	2,791	0.00%
2021/01/14	5	65.52	2	65.45	65.70	3	2,763	0.11%
2021/01/13	12	66.10	1.7	66.16	65.60	10.3	2,757	0.37%
2021/01/12	12	66.79	3	67.13	66.50	9	2,734	0.33%
2021/01/11	1.1	68.08	1	68.50	67.70	0.1	2,712	0.00%
2021/01/08	3	69.50	1	69.10	69.30	2	2,700	0.07%
2021/01/07	0	0.00	2	70.25	70.00	-2	2,697	-0.07%
2021/01/06	4	69.38	4	69.73	69.20	0	2,705	0.00%
2021/01/04	14	69.49	1	70.20	69.00	13	2,693	0.48%
2020/12/31	0	0.00	2	69.10	69.30	-2	2,673	-0.07%
2020/12/30	1	69.10	0	0.00	68.80	1	2,662	0.04%
2020/12/29	1	68.50	0	0.00	68.50	1	2,675	0.04%
2020/12/28	1	68.50	0	0.00	68.80	1	2,706	0.04%
2020/12/25	1	69.30	0	0.00	69.10	1	2,697	0.04%
2020/12/23	3	70.30	1	70.80	69.20	2	2,695	0.07%
2020/12/22	1	71.80	11.9	72.13	69.10	-10.9	2,812	-0.39%
2020/12/21	4	73.70	4	73.48	73.60	0	2,816	0.00%
2020/12/18	0	0.00	4.1	71.63	72.20	-4.1	2,733	-0.15%
2020/12/17	6	70.27	10	70.32	70.40	-4	2,781	-0.14%
2020/12/16	11	70.98	5	70.44	70.30	6	2,804	0.21%
2020/12/14	5	70.14	21.8	68.88	69.70	-16.8	2,821	-0.59%
2020/12/11	2	65.75	0	0.00	66.40	2	2,751	0.07%
2020/12/10	1	65.60	0.1	65.60	65.30	0.9	2,785	0.03%
2020/12/09	1	65.90	0	0.00	65.70	1	2,850	0.04%
2020/12/08	2	65.60	3.1	66.86	66.80	-1.1	3,115	-0.03%
2020/12/07	2	65.05	0	0.00	65.00	2	3,206	0.06%
2020/12/04	0	0.00	15	65.67	65.50	-15	3,541	-0.42%
2020/12/01	1	67.40	0	0.00	67.50	1	4,057	0.02%
2020/11/30	9	67.16	0	0.00	66.60	9	4,107	0.22%
2020/11/27	1.6	65.60	1	65.70	65.60	0.6	4,143	0.01%
2020/11/26	1	65.40	0	0.00	65.20	1	4,291	0.02%
2020/11/25	3	66.10	0	0.00	65.20	3	4,430	0.07%
2020/11/24	4	65.48	8.1	65.65	65.90	-4.1	4,646	-0.09%
2020/11/23	0	0.00	0.1	68.30	68.30	-0.1	5,065	0.00%
2020/11/20	2	68.20	0	0.00	68.20	2	5,194	0.04%
2020/11/18	1	69.50	1	68.50	68.00	0	5,427	0.00%
2020/11/17	0	0.00	0	68.80	68.60	0	5,460	0.00%
2020/11/16	0	0.00	1	69.40	69.40	-1	5,590	-0.02%
2020/11/13	6	70.00	27	69.78	69.40	-21	5,688	-0.37%
2020/11/12	1	66.10	0	0.00	66.50	1	5,652	0.02%
2020/11/11	8	66.70	3	66.30	67.00	5	5,685	0.09%
2020/11/10	1	67.80	4	66.65	66.20	-3	5,770	-0.05%
2020/11/05	2	66.10	2.1	66.29	66.70	-0.1	5,945	0.00%
2020/11/04	0	0.00	1.4	64.50	64.60	-1.4	5,980	-0.02%
2020/11/03	0	0.00	4	64.65	64.60	-4	6,023	-0.07%
2020/11/02	0	0.00	1	63.90	64.00	-1	6,111	-0.02%
2020/10/30	0	0.00	1	63.20	63.00	-1	6,242	-0.02%
2020/10/29	3	63.37	10	63.50	64.00	-7	6,320	-0.11%
2020/10/28	5	64.52	1.1	63.86	64.00	3.9	6,466	0.06%
2020/10/27	1	65.20	12	65.85	65.20	-11	6,532	-0.17%
2020/10/26	1	65.70	5	65.82	65.70	-4	6,598	-0.06%
2020/10/23	2	66.40	2	66.40	66.50	0	6,813	0.00%
2020/10/22	0	0.00	1	66.70	66.40	-1	7,089	-0.01%
2020/10/21	1	67.90	0	67.30	67.20	1	7,348	0.01%
2020/10/20	0	0.00	2	67.10	67.30	-2	7,552	-0.03%
2020/10/19	0	0.00	1	67.20	67.50	-1	7,781	-0.01%
2020/10/16	3	67.57	0	0.00	66.80	3	8,161	0.04%
2020/10/15	12	68.21	3	68.30	68.20	9	8,492	0.11%
2020/10/14	2	69.05	11	69.32	69.50	-9	9,027	-0.10%
2020/10/13	0	0.00	1	67.30	67.60	-1	9,587	-0.01%
2020/10/12	3	66.70	0	0.00	66.70	3	10,028	0.03%
2020/10/08	3	68.70	12	68.63	68.60	-9	10,561	-0.09%
2020/10/07	0	0.00	1.1	69.09	68.80	-1.1	11,234	-0.01%
2020/10/06	4.8	69.33	1	69.50	69.40	3.8	12,083	0.03%
2020/10/05	1	69.80	8	69.24	69.50	-7	13,363	-0.05%
2020/09/30	0	0.00	1	68.20	68.20	-1	13,773	-0.01%
2020/09/29	1	66.80	1	67.40	66.90	0	14,061	0.00%
2020/09/28	1	67.20	7	67.83	67.80	-6	14,310	-0.04%
2020/09/25	10	66.80	20	65.16	65.40	-10	14,487	-0.07%
2020/09/24	6	69.82	13	70.01	68.70	-7	14,653	-0.05%
2020/09/23	8.2	71.54	6.1	70.59	71.10	2	15,065	0.01%
2020/09/22	8	71.80	0	0.00	71.10	8	15,679	0.05%
2020/09/21	16	74.13	2.3	73.76	73.40	13.7	15,669	0.09%
2020/09/18	2.2	73.09	1	73.50	73.30	1.2	15,890	0.01%
2020/09/17	4	74.35	3	74.13	74.00	1	16,052	0.01%
2020/09/16	4	74.58	8	74.33	73.90	-4	16,156	-0.02%
2020/09/15	4.5	75.22	4	75.70	75.40	0.4	16,259	0.00%
2020/09/14	13	74.92	14	74.57	74.90	-1	16,342	-0.01%
2020/09/11	12.2	75.43	6	76.18	74.90	6.2	16,494	0.04%
2020/09/10	2.4	79.16	5.5	79.52	78.70	-3.1	16,355	-0.02%
2020/09/09	20.2	80.09	8	80.29	79.60	12.2	16,316	0.07%
2020/09/08	26	81.39	54	81.45	83.50	-28	16,168	-0.17%
2020/09/07	1	78.80	3	78.77	78.00	-2	15,895	-0.01%
2020/09/04	5	78.52	2	77.70	77.70	3	15,958	0.02%
2020/09/03	8	78.58	4	79.50	78.40	4	16,095	0.02%
2020/09/02	1	80.10	1	79.20	78.90	0	16,323	0.00%
2020/09/01	5	81.48	4	80.70	80.10	1	16,713	0.01%
2020/08/31	3	81.00	4	81.28	80.30	-1	16,969	-0.01%
2020/08/28	27	82.18	16	81.87	80.90	11	17,536	0.06%
2020/08/27	32	79.29	49	80.52	82.90	-17	17,363	-0.10%
2020/08/26	8	75.99	10	76.02	76.60	-2	17,055	-0.01%
2020/08/25	3	74.50	12.5	74.63	74.90	-9.5	16,943	-0.06%
2020/08/24	21	74.82	29	74.77	74.60	-8	16,877	-0.05%
2020/08/21	10	73.10	4	72.95	73.00	6	16,766	0.04%
2020/08/20	8	72.59	19	72.17	72.50	-11	16,894	-0.07%
2020/08/19	15	74.71	19	74.41	74.00	-4	16,832	-0.02%
2020/08/18	16	73.99	11	73.95	73.90	5	16,815	0.03%
2020/08/17	1	71.60	3	72.03	71.90	-2	16,849	-0.01%
2020/08/14	8	71.53	11	71.48	71.60	-3	17,034	-0.02%
2020/08/13	5	70.30	2	70.65	69.70	3	17,018	0.02%
2020/08/12	2	71.20	3	71.80	71.20	-1	16,978	-0.01%
2020/08/11	14	71.64	14	73.69	71.30	0	16,935	0.00%
2020/08/10	12	74.50	10	73.73	73.70	2	16,836	0.01%
2020/08/07	15	73.35	4	73.58	73.10	11	16,780	0.07%
2020/08/06	4	74.53	31	74.12	73.60	-27	16,737	-0.16%
2020/08/05	8	77.08	4	77.20	77.60	4	16,642	0.02%
2020/08/04	7	76.93	4	76.50	76.20	3	16,504	0.02%
2020/08/03	8	77.09	8	76.95	77.20	0	16,429	0.00%
2020/07/31	1	74.50	7	75.04	74.60	-6	16,285	-0.04%
2020/07/30	7	74.26	7	74.67	74.40	0	16,278	0.00%
2020/07/29	20	74.65	14	73.58	73.50	6	16,244	0.04%
2020/07/28	20	73.94	30	73.62	73.10	-10	16,024	-0.06%
2020/07/27	21	72.60	21	73.93	72.50	0	15,749	0.00%
2020/07/24	7	76.30	96	77.82	75.70	-89	15,487	-0.57%
2020/07/23	38	80.15	28	80.76	79.30	10	15,306	0.07%
2020/07/22	31	82.54	63	83.05	81.60	-32	15,082	-0.21%
2020/07/21	31	80.89	14	81.09	80.40	17	14,698	0.12%
2020/07/20	29	76.41	25	77.87	79.80	4	14,369	0.03%
2020/07/17	16	81.14	37	83.46	78.20	-21	13,837	-0.15%
2020/07/16	25	88.07	22	89.21	86.80	3	13,266	0.02%
2020/07/15	19	88.04	26	88.64	86.60	-7	12,856	-0.05%
2020/07/14	47	88.47	40	88.86	87.60	7	12,313	0.06%
2020/07/13	83.4	94.06	45	93.80	90.40	38.4	11,629	0.33%
2020/07/10	98	92.68	93	92.77	92.10	5	10,778	0.05%
2020/07/09	18	80.11	9	82.79	86.40	9	9,478	0.09%
2020/07/08	28	78.16	31	78.71	78.60	-3	9,022	-0.03%
2020/07/07	29	76.60	16	76.11	75.60	13	8,707	0.15%
2020/07/06	20	79.77	29	80.03	79.50	-9	8,444	-0.11%
2020/07/03	19	80.20	30	80.10	79.30	-11	8,218	-0.13%
2020/07/02	28	79.90	30	79.69	79.20	-2	7,905	-0.03%
2020/07/01	19	78.80	28.2	78.67	80.90	-9.2	7,421	-0.12%
2020/06/30	11	74.49	8	74.71	75.00	3	6,760	0.04%
2020/06/29	26.2	76.29	14	75.64	74.10	12.2	6,690	0.18%
2020/06/24	35	76.15	29	75.23	73.60	6	6,415	0.09%
2020/06/23	19	76.87	12	77.61	77.50	7	6,160	0.11%
2020/06/22	24	75.72	16	75.03	77.00	8	6,017	0.13%
2020/06/19	26	78.49	4	79.25	78.00	22	5,827	0.38%
2020/06/18	30	80.55	31	80.99	80.90	-1	5,686	-0.02%
2020/06/17	33	78.67	21	78.50	77.80	12	5,480	0.22%
2020/06/16	22	77.62	5	77.24	77.10	17	5,344	0.32%
2020/06/15	16.2	78.21	50	78.41	78.50	-33.8	5,279	-0.64%
2020/06/12	13	70.50	7	72.79	75.00	6	5,111	0.12%
2020/06/11	27	76.73	13	74.67	73.60	14	5,070	0.28%
2020/06/10	20.4	80.97	31	79.50	80.10	-10.6	4,906	-0.22%
2020/06/09	26	76.20	10	75.98	76.60	16	4,727	0.34%
2020/06/08	30.9	80.06	46	80.39	78.00	-15.1	4,441	-0.34%
2020/06/05	36	77.31	15	77.13	78.00	21	3,973	0.53%
2020/06/04	55	76.23	41.6	75.87	76.40	13.4	3,565	0.38%
2020/06/03	0	0.00	13	69.50	69.50	-13	2,872	-0.45%
2020/06/02	3	59.10	25	59.69	63.20	-22	2,848	-0.77%
2020/06/01	13	58.30	11	57.50	57.50	2	2,612	0.08%
2020/05/29	6	56.75	3	57.80	57.80	3	2,580	0.12%
2020/05/28	6	57.85	26	56.73	56.40	-20	2,555	-0.78%
2020/05/27	32	59.03	36	58.90	58.00	-4	2,500	-0.16%
2020/05/26	23	58.93	28	58.29	57.80	-5	2,303	-0.22%
2020/05/25	34	56.92	23	56.88	57.30	11	2,206	0.50%
2020/05/22	39	56.87	24	56.66	56.40	15	2,100	0.71%
2020/05/21	22	56.63	5	56.32	57.80	17	1,941	0.88%
2020/05/20	17	52.92	1	52.50	52.60	16	1,730	0.92%
2020/05/19	10	52.10	0	0.00	51.30	10	1,706	0.59%
2020/05/18	1	50.50	2	50.40	50.70	-1	1,686	-0.06%
2020/05/15	2	49.50	1	49.15	49.65	1	1,666	0.06%
2020/05/14	4	49.91	0	0.00	49.50	4	1,645	0.24%
2020/05/13	0	0.00	2	49.80	50.00	-2	1,620	-0.12%
2020/05/12	1	49.65	0	0.00	49.25	1	1,612	0.06%
2020/05/11	2	49.05	2	49.20	49.10	0	1,611	0.00%
2020/05/08	1	49.95	0	0.00	49.90	1	1,598	0.06%
2020/05/06	4	51.73	9	51.98	50.00	-5	1,580	-0.32%
2020/05/05	9	49.63	1	50.80	50.90	8	1,499	0.53%
2020/04/29	0	0.00	1	48.20	48.30	-1	1,467	-0.07%
2020/04/24	0	0.00	3	45.63	45.65	-3	1,449	-0.21%
2020/04/23	3	45.95	1.5	45.40	45.20	1.5	1,450	0.10%
2020/04/22	3	44.20	4	44.24	44.25	-1	1,426	-0.07%
2020/04/21	3	43.83	2	43.08	42.95	1	1,400	0.07%
2020/04/20	2	46.10	1	44.50	46.20	1	1,367	0.07%
2020/04/16	0	0.00	2	42.43	42.55	-2	1,293	-0.15%
2020/04/15	1	42.30	0	0.00	42.30	1	1,287	0.08%
2020/04/14	1	42.25	0	0.00	42.10	1	1,284	0.08%
2020/04/09	1	40.70	0	0.00	40.70	1	1,289	0.08%
2020/04/06	0	0.00	58	40.00	40.00	-58	1,261	-4.60%
2020/03/31	58	40.53	1	40.00	39.75	57	1,234	4.62%
2020/03/30	1	38.45	0	0.00	38.70	1	1,191	0.08%
2020/03/27	1	38.00	0	0.00	37.70	1	1,182	0.08%
2020/03/24	1	37.00	0	0.00	36.55	1	1,133	0.09%
2020/03/23	2	34.28	3	34.40	35.30	-1	1,120	-0.09%
2020/03/19	0	0.00	2	33.95	32.00	-2	1,078	-0.19%
2020/03/18	0	0.00	1.8	36.26	35.55	-1.8	1,052	-0.17%
2020/03/17	2	37.88	0	0.00	37.35	2	1,018	0.20%
2020/03/16	1	43.60	5	43.15	41.45	-4	956	-0.42%
2020/03/13	0	0.00	1	43.70	43.60	-1	935	-0.11%
2020/03/12	6	48.48	1	49.90	47.80	5	894	0.55%
2020/03/11	1	51.10	0	0.00	50.50	1	872	0.11%
2020/03/10	0	0.00	1	50.80	51.60	-1	869	-0.12%
2020/03/06	5	54.90	0	0.00	54.40	5	843	0.59%
2020/02/27	0	0.00	1	52.90	51.80	-1	796	-0.13%
2020/02/25	2	52.75	2	52.25	53.30	0	826	0.00%
2020/02/24	1	53.40	0	0.00	53.10	1	822	0.12%
2020/02/21	1	54.20	0	0.00	54.20	1	816	0.12%
2020/02/20	4	55.10	7	54.90	55.30	-3	796	-0.38%
2020/02/19	0	0.00	1	51.40	51.50	-1	739	-0.14%
2020/02/18	0	0.00	1	50.50	50.60	-1	732	-0.14%
2020/02/14	1	51.00	2	50.85	50.70	-1	768	-0.13%
2020/02/11	0	0.00	11	49.98	50.00	-11	850	-1.29%
2020/02/05	4	51.60	1	52.10	52.90	3	1,047	0.29%
2020/02/03	1	49.45	3	49.10	50.20	-2	1,344	-0.15%
2020/01/30	9	55.81	4	57.35	54.00	5	1,434	0.35%
2020/01/20	0	0.00	0.4	56.30	56.30	-0.4	1,407	-0.03%
2020/01/14	2	57.80	0	0.00	57.70	2	1,386	0.14%
2020/01/08	1	59.00	6.6	59.44	58.80	-5.6	1,371	-0.41%
2020/01/06	10	61.40	4	61.38	61.00	6	1,362	0.44%
2019/12/25	0	0.00	2	60.30	60.00	-2	1,348	-0.15%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/18	1	59.30	0	0.00	59.00	1	1,380	0.07%
2019/12/16	0	0.00	3	59.77	59.60	-3	1,390	-0.22%
2019/12/13	6	58.95	1	59.10	58.70	5	1,397	0.36%
2019/12/12	0.1	59.50	0	0.00	59.50	0.1	1,406	0.01%
2019/12/06	1	60.20	0	0.00	60.20	1	1,411	0.07%
2019/12/05	4	60.35	0	0.00	60.50	4	1,411	0.28%
2019/12/04	0.5	60.60	0	0.00	60.60	0.5	1,412	0.03%
2019/12/03	2	60.95	0	0.00	60.60	2	1,412	0.14%
2019/11/28	1	61.80	1	61.80	61.90	0	1,426	0.00%
2019/11/25	1	62.30	0	0.00	61.90	1	1,413	0.07%
2019/11/22	1	61.10	2.3	61.91	62.00	-1.3	1,410	-0.09%
2019/11/21	0	0.00	1	60.90	60.50	-1	1,401	-0.07%
2019/11/20	1	60.10	0	0.00	60.10	1	1,406	0.07%
2019/11/19	0	0.00	1	60.90	60.60	-1	1,412	-0.07%
2019/11/18	1	60.10	1.1	60.56	60.20	-0.1	1,417	-0.01%
2019/11/15	1	61.20	0	0.00	61.10	1	1,422	0.07%
2019/11/14	1	60.60	1	61.10	61.00	0	1,448	0.00%
2019/11/13	1	62.10	1	62.00	61.80	0	1,560	0.00%
2019/11/12	0	0.00	2	63.30	63.40	-2	1,575	-0.13%
2019/11/11	1	65.00	0	0.00	63.30	1	1,589	0.06%
2019/11/08	1	68.70	2	68.30	67.10	-1	1,559	-0.06%
2019/11/07	3	68.43	6	69.73	68.10	-3	1,528	-0.20%
2019/11/06	2	67.65	2	67.30	67.40	0	1,393	0.00%
2019/11/05	0	0.00	1	67.00	66.80	-1	1,387	-0.07%
2019/11/04	0	0.00	10	68.16	67.80	-10	1,380	-0.72%
2019/11/01	1	67.20	0	0.00	67.70	1	1,353	0.07%
2019/10/31	8	67.50	8.5	67.09	66.70	-0.5	1,298	-0.04%
2019/10/30	5	63.58	4.1	63.14	66.10	0.9	1,064	0.08%
2019/10/23	2	59.00	0	0.00	58.80	2	1,040	0.19%
2019/10/22	0	0.00	1	59.70	59.30	-1	1,052	-0.10%
2019/10/18	0	0.00	2	59.00	59.00	-2	1,067	-0.19%
2019/10/16	0	0.00	1	58.00	57.90	-1	1,105	-0.09%
2019/10/15	1	57.80	0	0.00	58.10	1	1,151	0.09%
2019/10/14	0	0.00	0.1	58.30	58.20	-0.1	1,156	-0.01%
2019/10/04	1	58.40	0	0.00	58.40	1	1,190	0.08%
2019/10/03	1	58.70	0	0.00	58.70	1	1,202	0.08%
2019/09/27	2	59.15	0	0.00	59.60	2	1,297	0.15%
2019/09/26	3	60.13	0.1	59.80	59.70	2.9	1,316	0.22%
2019/09/25	3.2	60.98	0.2	60.70	60.70	3	1,358	0.22%
2019/09/24	2	60.80	2	61.30	61.50	0	1,366	0.00%
2019/09/23	0	0.00	1	60.00	60.00	-1	1,366	-0.07%
2019/09/17	0	0.00	11	59.00	59.00	-11	1,374	-0.80%
2019/09/12	5	60.30	1	60.40	60.40	4	1,379	0.29%
2019/09/11	1	60.60	1	60.60	60.40	0	1,389	0.00%
2019/09/10	1	61.50	0	0.00	61.10	1	1,398	0.07%
2019/09/09	0	0.00	2	61.45	61.00	-2	1,409	-0.14%
2019/09/06	1	60.90	0	0.00	60.90	1	1,422	0.07%
2019/09/04	0	0.00	6	61.20	61.20	-6	1,460	-0.41%
2019/09/02	0	0.00	1	62.00	61.90	-1	1,460	-0.07%
2019/08/30	4	60.90	0	0.00	61.10	4	1,457	0.27%
2019/08/28	2	60.10	0	0.00	60.20	2	1,461	0.14%
2019/08/27	1	60.20	1	60.80	60.20	0	1,456	0.00%
2019/08/26	2	60.80	0	0.00	60.30	2	1,443	0.14%
2019/08/23	1	62.20	0	0.00	62.30	1	1,431	0.07%
2019/08/22	1	62.70	0	0.00	62.70	1	1,423	0.07%
2019/08/21	3	62.30	0	0.00	62.30	3	1,419	0.21%
2019/08/20	2	62.05	0	0.00	62.10	2	1,416	0.14%
2019/08/19	6	62.60	1	62.50	61.70	5	1,405	0.36%
2019/08/16	14	61.34	4	62.53	62.20	10	1,382	0.72%
2019/08/15	10	77.30	5	76.70	77.30	5	1,278	0.39%
2019/08/12	1	78.10	0	0.00	77.20	1	1,251	0.08%
2019/08/05	0	0.00	14	77.00	76.70	-14	1,286	-1.09%
2019/08/02	8	77.99	3	78.07	77.90	5	1,280	0.39%
2019/07/31	2	78.85	0	0.00	79.90	2	1,270	0.16%
2019/07/30	1	81.00	14	80.18	78.90	-13	1,275	-1.02%
2019/07/26	3.1	83.27	0	0.00	83.30	3.1	1,244	0.25%
2019/07/24	0	0.00	1	82.40	82.70	-1	1,267	-0.08%
2019/07/23	9	81.76	0	0.00	81.70	9	1,272	0.71%
2019/07/22	0	0.00	1	82.20	82.30	-1	1,277	-0.08%
2019/07/18	2	83.30	0	0.00	81.90	2	1,277	0.16%
2019/07/17	13.1	82.66	5	82.70	82.60	8.1	1,261	0.64%
2019/07/11	1	80.50	2	80.75	80.90	-1	1,307	-0.08%
2019/07/10	2	82.40	5	82.80	81.60	-3	1,327	-0.23%
2019/07/09	1	82.20	2	82.20	82.00	-1	1,335	-0.07%
2019/07/08	0	0.00	2	81.40	81.40	-2	1,358	-0.15%
2019/07/05	7	81.74	0	0.00	82.80	7	1,407	0.50%
2019/07/04	2	81.05	1	82.00	82.40	1	1,426	0.07%
2019/07/03	0	0.00	1	80.20	80.20	-1	1,391	-0.07%
2019/07/02	2	79.35	1	80.00	80.00	1	1,416	0.07%
2019/07/01	1	77.80	2	77.85	78.10	-1	1,433	-0.07%
2019/06/28	1	77.10	0	0.00	77.40	1	1,452	0.07%
2019/06/19	7.3	76.23	0	0.00	76.00	7.3	1,989	0.37%
2019/06/17	0	0.00	1	78.00	77.80	-1	2,131	-0.05%
2019/06/14	1	77.70	0	0.00	77.30	1	2,231	0.04%
2019/06/13	13	77.30	0	0.00	77.40	13	2,249	0.58%
2019/06/06	1	74.60	0	0.00	74.50	1	2,601	0.04%
2019/05/30	0	0.00	1	75.50	75.00	-1	3,191	-0.03%
2019/05/28	1	73.80	0	0.00	74.00	1	3,324	0.03%
2019/05/24	2	76.00	2	75.50	75.20	0	3,386	0.00%
2019/05/23	0	0.00	1	76.00	75.40	-1	3,392	-0.03%
2019/05/21	0	0.00	1	75.50	76.50	-1	3,420	-0.03%
2019/05/20	0	0.00	2	74.90	74.90	-2	3,463	-0.06%
2019/05/16	0	0.00	3	75.70	75.90	-3	3,515	-0.09%
2019/05/14	0	0.00	1	75.30	76.00	-1	3,539	-0.03%
2019/05/13	1	75.00	18	74.83	74.40	-17	3,545	-0.48%
2019/05/10	0	0.00	5	77.60	77.60	-5	3,568	-0.14%
2019/05/09	1	79.00	1	78.70	78.10	0	3,580	0.00%
2019/05/08	3	80.23	2	79.65	80.00	1	3,592	0.03%
2019/05/07	4	79.60	2	79.70	79.40	2	3,642	0.05%
2019/05/06	1	79.00	0	0.00	78.80	1	3,668	0.03%
2019/05/03	0	0.00	1	81.00	80.50	-1	3,728	-0.03%
2019/04/30	15	77.77	13	77.39	78.50	2	3,870	0.05%
2019/04/29	1	79.00	1	79.00	79.00	0	3,891	0.00%
2019/04/26	7	79.53	0	0.00	80.10	7	3,907	0.18%
2019/04/24	1	79.70	0	0.00	79.50	1	3,939	0.03%
2019/04/23	0	0.00	1	80.50	80.30	-1	3,943	-0.03%
2019/04/22	1	81.50	2	81.50	80.70	-1	3,948	-0.03%
2019/04/18	3.2	80.17	1.3	80.07	79.20	1.9	4,004	0.05%
2019/04/16	1.2	80.84	0	0.00	80.50	1.2	4,082	0.03%
2019/04/15	0	0.00	4	82.10	81.50	-4	4,160	-0.10%
2019/04/12	4	82.30	2	81.40	82.00	2	4,231	0.05%
2019/04/11	5	81.00	7	82.13	80.50	-2	4,288	-0.05%
2019/04/10	3	83.80	1	83.20	82.70	2	4,239	0.05%
2019/04/09	1	83.70	0	0.00	83.70	1	4,220	0.02%
2019/04/08	5.1	84.91	5	84.76	84.20	0.1	4,205	0.00%
2019/04/03	1	86.20	2	85.70	85.40	-1	4,162	-0.02%
2019/04/02	2	84.75	3	84.27	83.40	-1	4,100	-0.02%
2019/03/29	5	83.60	4	83.55	83.20	1	4,068	0.02%
2019/03/28	6	84.18	1	85.40	83.60	5	4,060	0.12%
2019/03/27	23	85.64	1	85.80	85.00	22	4,029	0.55%
2019/03/26	15	86.51	12	86.03	84.40	3	3,986	0.08%
2019/03/25	3	88.30	1	88.20	88.20	2	3,822	0.05%
2019/03/22	2	88.50	8.3	89.73	90.60	-6.3	3,756	-0.17%
2019/03/21	7	88.29	0	0.00	87.40	7	3,612	0.19%
2019/03/20	8	86.59	6	86.75	87.60	2	3,573	0.06%
2019/03/19	29	89.75	15	88.63	86.50	14	3,484	0.40%
2019/03/18	1	92.70	0	0.00	91.80	1	3,465	0.03%
2019/03/15	4	93.38	5	92.68	93.00	-1	3,458	-0.03%
2019/03/14	6	92.55	3	91.83	93.60	3	3,398	0.09%
2019/03/13	4	89.23	11	89.46	89.70	-7	3,285	-0.21%
2019/03/12	2	87.50	1	87.70	86.80	1	3,232	0.03%
2019/03/11	2	87.70	7	87.66	87.60	-5	3,250	-0.15%
2019/03/08	3	88.60	5	88.30	89.00	-2	3,233	-0.06%
2019/03/07	24	88.63	12	88.77	87.10	12	3,171	0.38%
2019/03/06	25	86.88	43	86.38	86.30	-18	3,003	-0.60%
2019/03/05	23	84.72	13	85.05	85.20	10	2,979	0.34%
2019/03/04	23	83.11	6.3	82.50	83.50	16.7	2,870	0.58%
2019/02/27	2	78.40	12	78.25	78.40	-10	2,779	-0.36%
2019/02/25	2	78.40	1	78.80	78.70	1	2,848	0.04%
2019/02/22	1	81.10	1	81.10	81.00	0	2,886	0.00%
2019/02/21	0	0.00	2	82.00	82.00	-2	2,903	-0.07%
2019/02/20	0	0.00	3	81.50	80.80	-3	2,931	-0.10%
2019/02/19	1	82.70	1	81.50	81.30	0	2,966	0.00%
2019/02/18	0	0.00	5.4	80.91	81.00	-5.4	3,124	-0.17%
2019/02/15	3.2	81.60	2	82.10	80.10	1.2	3,209	0.04%
2019/02/14	1	83.10	1	82.80	83.10	0	3,176	0.00%
2019/02/13	7	83.33	2	82.80	82.70	5	3,170	0.16%
2019/02/12	3	81.80	0	0.00	81.50	3	3,178	0.09%
2019/02/11	5	82.24	0	0.00	82.00	5	3,173	0.16%
2019/01/30	1	81.20	3	81.50	81.00	-2	3,143	-0.06%
2019/01/29	2	80.90	0	0.00	81.50	2	3,155	0.06%
2019/01/28	0	0.00	3	81.60	81.40	-3	3,161	-0.09%
2019/01/25	1	80.30	1	80.20	79.70	0	3,169	0.00%
2019/01/24	5	80.34	19	80.57	80.10	-14	3,216	-0.44%
2019/01/23	2	79.50	2	77.80	79.50	0	3,185	0.00%
2019/01/22	24	79.40	24	79.18	77.10	0	3,142	0.00%
2019/01/21	3	77.10	3	77.03	77.80	0	3,050	0.00%
2019/01/18	0	0.00	3	75.50	75.60	-3	3,049	-0.10%
2019/01/16	12	75.18	2.5	75.77	75.00	9.5	3,105	0.31%
2019/01/15	1	75.70	1	75.00	75.00	0	3,095	0.00%
2019/01/14	1	75.90	1	75.30	75.30	0	3,106	0.00%
2019/01/11	2	75.10	2	74.70	74.70	0	3,110	0.00%
2019/01/10	7	76.74	1	76.10	76.10	6	3,105	0.19%
2019/01/09	3	75.83	1	74.80	75.00	2	3,092	0.06%
2019/01/08	1	76.80	3	76.43	76.00	-2	3,124	-0.06%
2019/01/07	1	76.40	33	76.13	76.50	-32	3,082	-1.04%
2019/01/04	16	72.65	22	72.51	73.20	-6	3,039	-0.20%
2019/01/03	7	71.97	20	71.75	71.60	-13	3,045	-0.43%
2019/01/02	1	68.50	11	68.66	68.80	-10	3,040	-0.33%
2018/12/28	2	67.50	0	0.00	68.00	2	3,049	0.07%
2018/12/27	1.2	67.85	5	68.00	66.90	-3.8	3,080	-0.12%
2018/12/26	5	66.50	0	0.00	66.50	5	3,080	0.16%
2018/12/25	5	66.70	5	67.40	67.00	0	3,093	0.00%
2018/12/24	6	67.67	1	68.60	67.90	5	3,105	0.16%
2018/12/22	1	69.20	0	0.00	68.70	1	3,110	0.03%
2018/12/21	4	68.43	0	0.00	69.70	4	3,133	0.13%
2018/12/20	2	67.50	0	0.00	67.60	2	3,114	0.06%
2018/12/19	5	69.06	2	69.20	68.80	3	3,108	0.10%
2018/12/18	4	69.98	0	0.00	69.70	4	3,102	0.13%
2018/12/17	1	71.50	2	72.60	71.50	-1	3,107	-0.03%
2018/12/14	1	71.90	0	0.00	71.40	1	3,144	0.03%
2018/12/12	2	72.15	3	72.40	72.30	-1	3,172	-0.03%
2018/12/11	8	69.06	13	70.83	71.70	-5	3,180	-0.16%
2018/12/10	4	72.13	0	0.00	70.80	4	3,139	0.13%
2018/12/07	4	72.45	5	73.06	73.40	-1	3,171	-0.03%
2018/12/06	3	71.47	2	75.20	71.00	1	3,193	0.03%
2018/12/05	17	75.36	0	0.00	74.40	17	3,229	0.53%
2018/12/04	20	76.71	23	76.63	76.00	-3	3,286	-0.09%
2018/12/03	7	75.13	1.1	75.36	75.20	5.9	3,275	0.18%
2018/11/30	1	75.00	0	0.00	74.70	1	3,301	0.03%
2018/11/29	1	74.80	3	74.87	73.60	-2	3,283	-0.06%
2018/11/28	18	75.31	14	75.06	74.70	4	3,275	0.12%
2018/11/27	1.2	72.25	0	0.00	72.50	1.2	3,243	0.04%
2018/11/26	0	0.00	2	72.20	72.00	-2	3,380	-0.06%
2018/11/23	1	70.50	4	70.45	70.80	-3	3,377	-0.09%
2018/11/22	17	72.14	8	73.16	70.40	9	3,383	0.27%
2018/11/21	4	72.60	2	72.05	72.50	2	3,388	0.06%
2018/11/20	2	71.00	1	70.70	70.80	1	3,320	0.03%
2018/11/19	13	71.89	22	71.51	71.50	-9	3,335	-0.27%
2018/11/16	1	70.00	7.1	69.86	70.00	-6.1	3,313	-0.18%
2018/11/15	33	69.82	18	70.25	69.10	15	3,337	0.45%
2018/11/14	1	67.70	10	65.98	67.90	-9	3,284	-0.27%
2018/11/13	9	61.93	11	62.65	62.90	-2	3,226	-0.06%
2018/11/12	0	0.00	3	63.00	63.00	-3	3,272	-0.09%
2018/11/09	10	62.80	15	63.19	63.50	-5	3,300	-0.15%
2018/11/08	2	62.30	0	0.00	61.60	2	3,332	0.06%
2018/11/07	0	0.00	1	61.10	61.80	-1	3,463	-0.03%
2018/11/06	1	62.00	1	63.30	60.90	0	3,613	0.00%
2018/11/05	2	62.10	1	62.70	62.00	1	3,648	0.03%
2018/11/02	5	60.90	0	0.00	62.40	5	3,754	0.13%
2018/11/01	0	0.00	8	59.71	60.60	-8	3,763	-0.21%
2018/10/31	2	57.20	8	57.76	57.20	-6	3,801	-0.16%
2018/10/30	4	54.35	4	55.58	56.30	0	3,847	0.00%
2018/10/29	1	55.10	6	55.45	55.10	-5	3,906	-0.13%
2018/10/26	3	55.93	5	58.86	55.30	-2	4,005	-0.05%
2018/10/24	3	57.77	1	56.30	56.20	2	4,172	0.05%
2018/10/23	2	59.50	11	59.56	58.50	-9	4,299	-0.21%
2018/10/22	11	59.98	2	59.95	60.40	9	4,499	0.20%
2018/10/19	3.2	58.37	1	58.80	58.70	2.2	4,866	0.04%
2018/10/18	4	59.68	4	60.35	59.90	0	5,150	0.00%
2018/10/17	5.3	62.32	3	61.97	61.60	2.3	5,621	0.04%
2018/10/16	2.3	61.17	5	60.74	61.00	-2.7	5,681	-0.05%
2018/10/15	0	0.00	2	59.50	58.30	-2	5,754	-0.03%
2018/10/12	4	59.13	5	59.08	59.80	-1	5,863	-0.02%
2018/10/11	2	58.60	4	58.60	58.20	-2	6,062	-0.03%
2018/10/09	1	67.20	2	64.20	64.60	-1	6,294	-0.02%
2018/10/05	6	70.23	2.1	71.72	70.10	3.9	6,659	0.06%
2018/10/04	0	0.00	2	72.60	72.20	-2	6,840	-0.03%
2018/10/03	2	73.10	3	72.10	72.10	-1	7,145	-0.01%
2018/10/02	0.6	72.80	1	73.50	72.80	-0.4	7,177	-0.01%
2018/10/01	5	74.20	0	0.00	74.20	5	7,255	0.07%
2018/09/28	0.6	72.00	1	72.10	72.00	-0.4	7,252	-0.01%
2018/09/27	2	73.20	2	73.40	73.20	0	7,262	0.00%
2018/09/26	1.3	74.10	0	0.00	73.70	1.3	7,263	0.02%
2018/09/25	1	74.70	0	0.00	74.70	1	7,293	0.01%
2018/09/21	3	73.60	1	74.10	74.70	2	7,337	0.03%
2018/09/20	4.4	73.72	3	74.53	73.40	1.4	7,326	0.02%
2018/09/19	2	73.40	2	74.05	73.40	0	7,303	0.00%
2018/09/18	3	73.57	1.1	73.95	73.40	1.9	7,336	0.03%
2018/09/17	1	75.30	6	75.76	75.10	-5	7,368	-0.07%
2018/09/14	2	75.10	1	75.20	74.90	1	7,518	0.01%
2018/09/13	3	75.70	4	76.03	75.30	-1	7,530	-0.01%
2018/09/12	5	73.96	6	74.45	74.60	-1	7,499	-0.01%
2018/09/11	5	74.16	5	73.66	75.00	0	7,505	0.00%
2018/09/10	6	70.15	2	73.40	70.10	4	7,444	0.05%
2018/09/07	6	75.18	3	76.20	74.80	3	7,371	0.04%
2018/09/06	5	78.70	0	0.00	77.80	5	7,336	0.07%
2018/09/05	3	80.50	0	0.00	80.30	3	7,415	0.04%
2018/09/04	0	0.00	2	81.75	81.10	-2	7,462	-0.03%
2018/09/03	7	81.11	3	81.57	80.20	4	7,434	0.05%
2018/08/31	2	82.45	10	83.04	82.00	-8	7,390	-0.11%
2018/08/30	3.1	80.09	4	79.58	79.70	-0.9	7,254	-0.01%
2018/08/29	6	79.22	4	79.18	78.70	2	7,236	0.03%
2018/08/28	2	80.15	3	81.00	79.70	-1	7,222	-0.01%
2018/08/27	2	79.20	0	0.00	79.30	2	7,189	0.03%
2018/08/24	1	79.00	1	79.60	79.40	0	7,259	0.00%
2018/08/23	2	80.55	2	80.65	80.00	0	7,250	0.00%
2018/08/22	2.5	81.58	2	82.25	81.40	0.5	7,219	0.01%
2018/08/21	7	80.99	6	81.05	82.50	1	7,143	0.01%
2018/08/20	3	76.20	4	76.30	77.30	-1	7,002	-0.01%
2018/08/17	8	77.13	0	0.00	76.40	8	6,972	0.11%
2018/08/16	2	78.10	3	78.03	78.30	-1	6,917	-0.01%
2018/08/15	5	79.20	13	77.93	78.60	-8	6,918	-0.12%
2018/08/14	21	77.36	6	77.82	77.70	15	6,881	0.22%
2018/08/13	12	79.81	2	79.85	79.50	10	6,751	0.15%
2018/08/10	14	88.14	6.1	88.50	88.00	7.9	6,639	0.12%
2018/08/09	2	89.30	24	89.80	90.30	-22	6,609	-0.33%
2018/08/08	1	93.90	0	0.00	94.80	1	6,691	0.01%
2018/08/07	14	93.96	4	94.10	93.70	10	6,647	0.15%
2018/08/06	15	97.88	8.3	98.39	97.60	6.7	6,544	0.10%
2018/08/03	5	95.82	3.2	96.35	97.10	1.8	6,478	0.03%
2018/08/02	19	96.29	11	97.04	95.70	8	6,430	0.12%
2018/08/01	9	96.69	11	96.81	96.70	-2	6,341	-0.03%
2018/07/31	7	94.17	6.2	94.20	93.60	0.8	6,234	0.01%
2018/07/30	24	95.73	21	94.34	93.30	3	6,161	0.05%
2018/07/27	41	98.78	35	99.20	98.60	6	6,046	0.10%
2018/07/26	23	98.52	22	98.63	99.00	1	5,854	0.02%
2018/07/25	22.1	90.73	23.5	91.96	92.80	-1.4	5,513	-0.03%
2018/07/24	12	93.83	12	93.92	91.10	0	5,344	0.00%
2018/07/23	10	89.67	11	88.86	88.80	-1	4,909	-0.02%
2018/07/20	8	90.45	21	89.70	88.70	-13	4,937	-0.26%
2018/07/19	25	92.30	21	91.82	92.40	4	4,921	0.08%
2018/07/18	11	91.10	14	90.27	92.50	-3	5,110	-0.06%
2018/07/17	22	91.64	26	90.95	90.40	-4	4,912	-0.08%
2018/07/16	29	89.46	29.3	89.22	90.70	-0.3	4,614	-0.01%
2018/07/13	21	82.38	17	82.67	82.50	4	4,439	0.09%
2018/07/12	18	78.73	16	79.29	80.20	2	4,247	0.05%
2018/07/11	33	76.32	52	76.96	78.00	-19	4,027	-0.47%
2018/07/10	7	72.57	5	72.10	73.60	2	3,718	0.05%
2018/07/09	14.3	72.17	23	71.68	72.60	-8.7	3,689	-0.24%
2018/07/06	1	67.70	0	0.00	68.20	1	3,616	0.03%
2018/07/05	1	69.00	0	0.00	68.20	1	3,645	0.03%
2018/07/04	0	0.00	2	70.90	70.80	-2	3,702	-0.05%
2018/07/03	0	0.00	2	70.80	70.80	-2	3,772	-0.05%
2018/07/02	1	73.60	1	73.70	72.40	0	3,785	0.00%
2018/06/29	1	72.00	1.1	71.36	71.20	-0.1	3,747	0.00%
2018/06/28	1	70.90	1	70.40	70.40	0	3,754	0.00%
2018/06/27	0	0.00	2	72.55	71.50	-2	3,751	-0.05%
2018/06/26	5	72.08	3	72.30	72.50	2	3,753	0.05%
2018/06/25	10	74.15	16	72.99	73.20	-6	3,771	-0.16%
2018/06/22	4	71.23	11.5	71.71	71.00	-7.5	3,630	-0.21%
2018/06/21	0	0.00	1	71.00	70.60	-1	3,638	-0.03%
2018/06/19	1	69.50	1	70.50	69.40	0	3,768	0.00%
2018/06/15	1	69.00	29	69.33	68.70	-28	3,848	-0.73%
2018/06/14	6	69.72	1	70.00	69.60	5	3,833	0.13%
2018/06/13	39.1	73.55	5	73.58	71.00	34.1	3,805	0.90%
2018/06/12	0	0.00	1	71.00	71.10	-1	3,671	-0.03%
2018/06/07	1	69.00	2	70.00	68.60	-1	3,587	-0.03%
2018/06/06	0	0.00	1	69.30	69.50	-1	3,567	-0.03%
2018/06/04	1	69.50	0	0.00	68.90	1	3,532	0.03%
2018/06/01	10	70.34	9	70.19	69.10	1	3,511	0.03%
2018/05/31	0	0.00	1	66.30	68.90	-1	3,411	-0.03%
2018/05/30	1	65.70	0	0.00	65.40	1	3,378	0.03%
2018/05/28	0	0.00	5	65.06	65.20	-5	3,356	-0.15%
2018/05/25	3	65.47	1	66.00	65.10	2	3,338	0.06%
2018/05/24	1.3	66.70	1	67.60	66.70	0.3	3,312	0.01%
2018/05/23	2	66.15	0	0.00	67.70	2	3,296	0.06%
2018/05/21	1	69.40	1	70.00	68.80	0	3,198	0.00%
2018/05/18	2	70.55	4	69.63	68.90	-2	3,176	-0.06%
2018/05/17	2.8	69.87	2	69.30	69.20	0.8	3,123	0.03%
2018/05/16	14	73.66	17	73.01	70.70	-3	3,082	-0.10%
2018/05/15	0	0.00	4	69.50	69.50	-4	2,856	-0.14%
2018/05/14	0	0.00	1	68.10	68.20	-1	2,828	-0.04%
2018/05/11	2	68.40	0.3	67.50	67.50	1.7	2,813	0.06%
2018/05/10	12	69.50	3	69.60	69.30	9	2,782	0.32%
2018/05/09	1	68.00	0	0.00	68.80	1	2,744	0.04%
2018/05/08	3	70.37	6.8	70.34	69.50	-3.8	2,710	-0.14%
2018/05/07	0	0.00	1	65.90	67.90	-1	2,639	-0.04%
2018/05/04	0	0.00	16	66.78	66.00	-16	2,606	-0.61%
2018/05/03	2	69.20	41	68.99	68.50	-39	2,534	-1.54%
2018/05/02	7	69.69	8	69.69	69.50	-1	2,500	-0.04%
2018/04/30	22	70.97	3	71.17	70.70	19	2,442	0.78%
2018/04/27	5	66.88	7	67.54	67.40	-2	2,298	-0.09%
2018/04/26	12	67.80	31	70.75	66.10	-19	2,227	-0.85%
2018/04/25	30	71.62	37	69.94	73.40	-7	2,069	-0.34%
2018/04/24	64	73.27	14	72.94	69.60	50	1,943	2.57%
2018/04/23	0	0.00	13.4	69.80	69.80	-13.4	1,611	-0.83%
2018/04/20	0	0.00	3	64.20	63.50	-3	1,550	-0.19%
2018/04/19	0	0.00	18	63.27	64.30	-18	1,529	-1.18%
2018/04/18	0	0.00	2	60.65	60.80	-2	1,432	-0.14%
2018/04/17	2	59.95	0	0.00	59.80	2	1,410	0.14%
2018/04/16	7	60.79	16	61.87	61.40	-9	1,391	-0.65%
2018/04/13	15	61.57	0	0.00	60.90	15	1,374	1.09%
2018/04/12	14	62.41	1	62.60	62.00	13	1,353	0.96%
2018/04/11	7	62.27	6	62.87	63.10	1	1,324	0.08%
2018/04/10	2	64.90	19	65.35	63.60	-17	1,269	-1.34%
2018/04/09	14	64.54	42	64.39	63.80	-28	1,173	-2.39%
2018/04/03	9	62.88	24	62.21	62.70	-15	1,085	-1.38%
2018/04/02	1	61.60	7	61.90	61.20	-6	1,026	-0.58%
2018/03/31	3	61.63	1	61.50	61.50	2	1,001	0.20%
2018/03/30	2	61.00	1	60.60	60.20	1	971	0.10%
2018/03/29	0	0.00	4	61.88	61.20	-4	942	-0.42%
2018/03/28	62	62.19	34	61.57	61.50	28	882	3.17%
2018/03/27	4	60.65	3.2	60.62	60.70	0.8	795	0.10%
2018/03/26	2	60.20	4	60.68	60.00	-2	747	-0.27%
2018/03/23	5	57.22	3	58.30	57.70	2	677	0.30%
2018/03/22	7	59.30	16.2	60.69	58.70	-9.2	618	-1.49%
2018/03/21	1	56.90	4.3	56.85	56.90	-3.3	445	-0.74%
2018/03/19	0	0.00	2	51.00	51.00	-2	330	-0.60%
2018/03/16	1	50.50	1	51.10	50.50	0	324	0.00%
2018/03/15	1	50.50	4	50.75	50.50	-3	318	-0.94%
2018/03/14	2	50.45	1	50.70	50.90	1	313	0.32%
2018/03/08	3	48.93	3	48.70	48.55	0	295	0.00%
2018/03/07	1	49.00	2	49.33	49.00	-1	290	-0.34%
2018/03/06	0	0.00	1	47.60	47.95	-1	280	-0.36%
2018/03/05	2	47.03	2	47.40	47.10	0	277	0.00%
2018/02/23	1	46.15	0	0.00	45.80	1	276	0.36%
2018/02/12	1	43.30	1	43.25	43.05	0	287	0.00%
2018/02/06	0	0.00	1	45.40	43.00	-1	290	-0.34%
2018/01/29	1	49.60	0	0.00	49.50	1	355	0.28%
2018/01/26	1	49.80	0	0.00	50.10	1	357	0.28%
2018/01/24	1	50.00	1	50.10	50.30	0	356	0.00%
2018/01/23	1	50.30	0	0.00	50.00	1	355	0.28%
2018/01/22	1	50.20	1	50.40	50.10	0	356	0.00%
2018/01/19	0	0.00	1	50.40	50.40	-1	355	-0.28%
2018/01/18	7	51.36	2	50.80	50.40	5	349	1.43%
2018/01/16	1	50.90	0	0.00	50.90	1	337	0.30%
2018/01/15	1	50.80	0	0.00	50.50	1	330	0.30%