廣達 (2382)-日盛-木柵券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
274.0
漲跌
▼7.5
漲幅
-2.66%
成交量
36,669張
產業
上市電腦週邊類股
2023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

廣達 (2382)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	0	0.00	7	89.84	89.80	-7	6,592	-0.11%
2023/04/06	1	89.50	2	89.65	89.90	-1	6,459	-0.02%
2023/03/31	0	0.00	2	89.55	89.10	-2	6,340	-0.03%
2023/03/30	1	88.90	2	88.50	89.00	-1	6,513	-0.02%
2023/03/29	0	0.00	2.1	87.60	88.00	-2.1	6,808	-0.03%
2023/03/28	0	0.00	0	87.60	87.30	0	7,121	0.00%
2023/03/27	1	87.30	8	87.64	87.50	-7	7,343	-0.10%
2023/03/24	0.1	87.10	11	86.99	87.50	-10.9	7,684	-0.14%
2023/03/23	0	0.00	1	85.80	85.30	-1	7,517	-0.01%
2023/03/22	1	84.40	1	85.00	85.00	0	7,428	0.00%
2023/03/21	0	0.00	3	84.00	83.80	-3	7,359	-0.04%
2023/03/20	0.1	83.20	10	83.70	83.20	-9.9	7,351	-0.13%
2023/03/17	0.3	83.40	1	83.20	83.20	-0.7	7,349	-0.01%
2023/03/16	0.2	82.45	5	82.96	82.80	-4.8	7,259	-0.07%
2023/03/13	2	80.30	0	0.00	81.60	2	7,218	0.03%
2023/03/10	1	81.40	2	81.30	81.50	-1	7,185	-0.01%
2023/03/06	0	0.00	5	81.78	81.70	-5	7,246	-0.07%
2023/03/01	2	79.00	0	0.00	79.80	2	7,324	0.03%
2023/02/24	0	0.00	6	80.80	80.10	-6	7,308	-0.08%
2023/02/23	0	0.00	1	80.00	80.10	-1	7,209	-0.01%
2023/02/22	3	78.57	2.5	79.32	79.20	0.5	7,261	0.01%
2023/02/21	3	80.00	2.1	80.27	79.90	0.9	7,343	0.01%
2023/02/20	0	0.00	11.8	79.51	79.60	-11.8	7,424	-0.16%
2023/02/16	0	0.00	1	79.00	78.90	-1	7,849	-0.01%
2023/02/14	0	0.00	8	78.78	78.80	-8	7,991	-0.10%
2023/02/13	0	0.00	1	78.20	77.70	-1	8,026	-0.01%
2023/02/10	1	77.10	1	77.90	77.60	0	8,106	0.00%
2023/02/09	0	0.00	5	77.90	77.50	-5	8,126	-0.06%
2023/02/08	0	0.00	2	77.85	77.50	-2	8,176	-0.02%
2023/02/07	0	0.00	12	77.56	77.80	-12	8,180	-0.15%
2023/02/06	3	76.60	3	77.00	76.40	0	8,210	0.00%
2023/02/01	0	0.00	3.2	76.00	75.90	-3.2	8,287	-0.04%
2023/01/31	1	75.60	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0	0.00	3	76.50	76.30	-3	8,268	-0.04%
2023/01/17	0.5	74.90	4	75.00	75.00	-3.5	8,206	-0.04%
2023/01/16	0	0.00	1	74.30	74.10	-1	8,183	-0.01%
2023/01/13	0	0.00	3	74.10	73.90	-3	8,184	-0.04%
2023/01/12	1	73.60	0	0.00	73.50	1	8,308	0.01%
2023/01/10	0	0.00	2	73.95	74.00	-2	8,503	-0.02%
2023/01/09	0	0.00	18	73.11	73.60	-18	8,609	-0.21%
2023/01/05	6.2	71.53	0	0.00	71.20	6.2	8,603	0.07%
2023/01/04	0	0.00	3	72.87	72.10	-3	8,605	-0.03%
2022/12/27	0	0.00	1	71.80	71.70	-1	8,751	-0.01%
2022/12/26	0	0.00	1	71.80	71.70	-1	8,803	-0.01%
2022/12/22	0	0.00	1	71.60	71.90	-1	8,940	-0.01%
2022/12/21	2	69.75	0	0.00	70.50	2	8,701	0.02%
2022/12/20	9	70.70	1	70.10	70.20	8	8,334	0.10%
2022/12/16	13	70.95	1	71.50	72.00	12	7,698	0.16%
2022/12/15	1	72.30	1	73.10	72.60	0	7,382	0.00%
2022/12/14	0	0.00	2	72.80	72.80	-2	7,445	-0.03%
2022/12/13	0.1	72.00	0	0.00	72.10	0.1	7,502	0.00%
2022/12/12	1	72.50	0	0.00	72.50	1	7,526	0.01%
2022/12/09	0	0.00	0.1	72.30	72.50	-0.1	7,653	0.00%
2022/12/08	0.1	71.20	1	71.90	71.90	-0.9	7,697	-0.01%
2022/12/07	10	71.59	1	71.60	71.50	9	7,722	0.12%
2022/12/05	0	0.00	36	73.19	73.60	-36	7,726	-0.47%
2022/12/01	0	0.00	21.1	72.30	72.20	-21.1	7,641	-0.28%
2022/11/29	0	0.00	0.1	71.50	71.50	-0.1	7,630	0.00%
2022/11/25	21	71.38	2	71.30	71.00	19	7,622	0.25%
2022/11/24	0.1	72.00	1	72.00	72.10	-0.9	7,618	-0.01%
2022/11/23	1	70.80	0	0.00	70.70	1	7,575	0.01%
2022/11/22	0.1	70.10	0	0.00	70.60	0.1	7,590	0.00%
2022/11/21	3	70.47	0	0.00	70.50	3	7,604	0.04%
2022/11/18	1	71.20	0	0.00	71.50	1	7,580	0.01%
2022/11/17	5.1	70.20	0	0.00	70.90	5.1	7,510	0.07%
2022/11/16	3.1	71.37	0	0.00	71.30	3.1	7,410	0.04%
2022/11/15	20	72.40	0	0.00	72.40	20	7,344	0.27%
2022/11/14	2	72.55	9	72.72	73.00	-7	7,264	-0.10%
2022/11/11	1	70.30	10	70.25	70.50	-9	7,022	-0.13%
2022/11/10	4	68.20	0	0.00	68.10	4	6,978	0.06%
2022/11/09	8	68.95	4	69.00	69.10	4	7,106	0.06%
2022/11/08	0.2	68.70	4	68.75	68.10	-3.8	7,302	-0.05%
2022/11/07	4.1	67.36	2	67.90	67.90	2.1	7,224	0.03%
2022/11/04	7	66.30	0	0.00	66.70	7	7,204	0.10%
2022/11/02	4	66.75	0	0.00	67.30	4	7,170	0.06%
2022/11/01	5	67.04	0	0.00	67.00	5	7,129	0.07%
2022/10/31	1	67.00	0	0.00	68.40	1	7,068	0.01%
2022/10/27	1	68.10	0	0.00	68.10	1	7,145	0.01%
2022/10/26	2	68.10	0	0.00	68.30	2	7,178	0.03%
2022/10/25	1	68.30	0	0.00	68.80	1	7,310	0.01%
2022/10/21	13	69.24	0	0.00	68.80	13	7,461	0.17%
2022/10/20	2	69.20	0	0.00	70.00	2	7,496	0.03%
2022/10/18	3.1	70.18	1	70.30	70.70	2.1	7,313	0.03%
2022/10/13	6	72.78	0	0.00	72.50	6	7,278	0.08%
2022/10/12	0	0.00	1	73.50	73.80	-1	7,305	-0.01%
2022/10/11	3	73.00	2	73.25	73.00	1	7,327	0.01%
2022/10/07	2	75.10	0	0.00	74.80	2	7,235	0.03%
2022/10/06	5	76.34	5	77.54	76.00	0	7,230	0.00%
2022/10/05	3	76.80	0	0.00	76.20	3	7,215	0.04%
2022/10/04	1	75.40	1	76.30	76.20	0	7,217	0.00%
2022/10/03	9	74.71	0	0.00	74.20	9	7,175	0.13%
2022/09/30	7	76.79	0	0.00	77.00	7	7,246	0.10%
2022/09/29	3	77.07	5	78.10	78.20	-2	7,265	-0.03%
2022/09/27	0	0.00	2	76.00	77.00	-2	7,288	-0.03%
2022/09/26	2	76.60	0	0.00	76.50	2	7,296	0.03%
2022/09/23	3	77.40	2	77.40	77.30	1	7,303	0.01%
2022/09/22	22	76.97	0	0.00	79.00	22	7,377	0.30%
2022/09/19	0	0.00	1	80.10	79.70	-1	7,159	-0.01%
2022/09/16	0.5	78.90	1	79.90	79.50	-0.5	7,106	-0.01%
2022/09/15	1	78.50	1	79.70	79.60	0	7,002	0.00%
2022/09/14	8	79.30	2	79.90	79.20	6	6,959	0.09%
2022/09/13	0	0.00	2	80.90	80.70	-2	6,946	-0.03%
2022/09/12	0	0.00	3	80.60	80.80	-3	6,924	-0.04%
2022/09/07	1	78.90	2	79.50	79.30	-1	6,997	-0.01%
2022/09/06	0	0.00	7	79.71	79.50	-7	6,985	-0.10%
2022/09/05	0	0.00	17	79.34	79.20	-17	6,969	-0.24%
2022/09/01	4	77.70	0	0.00	78.10	4	6,962	0.06%
2022/08/31	0	0.00	1	79.10	79.30	-1	6,922	-0.01%
2022/08/30	0	0.00	1	79.10	78.60	-1	6,873	-0.01%
2022/08/26	2	79.00	2	79.00	79.00	0	6,886	0.00%
2022/08/25	1	78.60	0	0.00	79.00	1	6,895	0.01%
2022/08/23	3	78.30	0	0.00	78.30	3	7,039	0.04%
2022/08/22	5	78.80	0	0.00	79.50	5	7,109	0.07%
2022/08/19	2	78.40	15	79.07	79.80	-13	7,120	-0.18%
2022/08/18	0	0.00	6	78.53	79.00	-6	7,130	-0.08%
2022/08/17	4	77.80	2	78.00	77.80	2	7,122	0.03%
2022/08/16	1	77.00	0	0.00	78.40	1	7,123	0.01%
2022/08/15	28	78.16	6	78.43	77.80	22	7,028	0.31%
2022/08/12	4	80.90	0	0.00	80.90	4	6,884	0.06%
2022/08/11	1	81.70	3	81.90	81.30	-2	6,980	-0.03%
2022/08/05	0	0.00	3	79.00	79.10	-3	7,619	-0.04%
2022/08/04	1	78.30	1	78.90	78.30	0	7,636	0.00%
2022/08/03	1	78.40	1	78.10	78.50	0	7,635	0.00%
2022/08/02	0	0.00	3	78.30	78.70	-3	7,614	-0.04%
2022/08/01	24	77.35	0	0.00	78.40	24	7,546	0.32%
2022/07/29	2	84.55	10	84.60	84.60	-8	7,400	-0.11%
2022/07/28	0	0.00	4	83.98	84.40	-4	7,262	-0.06%
2022/07/27	0	0.00	2	83.50	83.40	-2	7,196	-0.03%
2022/07/26	0.4	82.60	0	0.00	82.50	0.4	7,166	0.01%
2022/07/25	4	81.65	0	0.00	83.00	4	7,161	0.06%
2022/07/22	2	83.20	0	0.00	83.00	2	7,161	0.03%
2022/07/21	0	0.00	9	83.24	83.70	-9	7,118	-0.13%
2022/07/20	3	81.53	0	0.00	81.10	3	7,113	0.04%
2022/07/19	3	81.80	6	81.50	81.10	-3	7,122	-0.04%
2022/07/18	1	79.60	0	0.00	80.70	1	7,182	0.01%
2022/07/14	0	0.00	2	80.20	80.30	-2	7,338	-0.03%
2022/07/13	0	0.00	4	79.23	79.20	-4	7,323	-0.05%
2022/07/12	2	76.60	4	77.00	76.80	-2	7,326	-0.03%
2022/07/11	0	0.00	6	77.68	78.00	-6	7,300	-0.08%
2022/07/08	5	76.26	0	0.00	76.20	5	7,356	0.07%
2022/07/07	0	0.00	6	77.43	77.50	-6	7,269	-0.08%
2022/07/06	8	75.75	0	0.00	75.00	8	7,233	0.11%
2022/07/01	0	0.00	3	79.50	79.30	-3	7,319	-0.04%
2022/06/29	3	79.17	1	80.40	80.10	2	7,549	0.03%
2022/06/27	1	80.70	1	81.00	80.80	0	7,836	0.00%
2022/06/23	0	0.00	1	79.70	80.00	-1	7,891	-0.01%
2022/06/22	5	79.30	0	0.00	79.40	5	7,860	0.06%
2022/06/21	0	0.00	1	80.40	80.60	-1	7,842	-0.01%
2022/06/20	2	78.70	0	0.00	78.90	2	7,806	0.03%
2022/06/16	1	80.20	1	80.60	79.80	0	7,752	0.00%
2022/06/13	10	79.20	0	0.00	79.30	10	8,014	0.12%
2022/06/10	3	80.40	0	0.00	80.40	3	7,997	0.04%
2022/06/09	1	80.50	1	80.60	80.60	0	8,023	0.00%
2022/06/08	3	80.30	1	80.30	80.20	2	8,024	0.02%
2022/06/07	0	0.00	1.1	80.02	80.00	-1.1	8,126	-0.01%
2022/06/06	0	0.00	2	79.70	79.60	-2	8,208	-0.02%
2022/06/02	3.1	79.20	0.3	79.97	79.10	2.8	8,344	0.03%
2022/06/01	1	80.00	0	0.00	79.90	1	8,428	0.01%
2022/05/31	0	0.00	1	79.10	79.60	-1	8,436	-0.01%
2022/05/30	2	79.05	2	79.05	79.10	0	8,301	0.00%
2022/05/27	8	77.39	0.2	77.30	77.20	7.8	8,252	0.09%
2022/05/26	0	0.00	1	76.50	76.70	-1	8,252	-0.01%
2022/05/25	1	75.40	0.3	75.40	75.70	0.7	8,329	0.01%
2022/05/24	2.5	75.20	0	0.00	75.00	2.5	8,479	0.03%
2022/05/23	4	75.60	3	75.80	75.50	1	8,400	0.01%
2022/05/20	5	74.62	0	0.00	74.50	5	8,389	0.06%
2022/05/19	3.2	74.54	2	74.30	75.10	1.2	8,312	0.01%
2022/05/18	8	75.19	5	75.68	75.70	3	8,208	0.04%
2022/05/17	11.2	75.49	14	75.40	75.40	-2.8	8,051	-0.03%
2022/05/16	39.1	76.68	20	76.60	76.40	19.1	7,882	0.24%
2022/05/13	3	81.67	0	0.00	82.10	3	7,582	0.04%
2022/05/12	1	81.80	0	0.00	82.10	1	7,552	0.01%
2022/05/11	0	0.00	1	83.20	83.00	-1	7,520	-0.01%
2022/05/10	1	84.00	0	0.00	83.60	1	7,542	0.01%
2022/05/09	0	0.00	1	84.10	84.90	-1	7,633	-0.01%
2022/04/28	0	0.00	0.2	83.10	82.90	-0.2	7,907	0.00%
2022/04/27	1	83.00	2	83.10	83.00	-1	7,975	-0.01%
2022/04/26	0	0.00	0.1	83.60	83.90	-0.1	8,007	0.00%
2022/04/25	1	83.20	0	0.00	83.20	1	7,981	0.01%
2022/04/22	2	84.10	0	0.00	84.50	2	7,911	0.03%
2022/04/21	4	85.18	0	0.00	84.60	4	7,849	0.05%
2022/04/20	1	84.40	0	0.00	85.80	1	7,859	0.01%
2022/04/19	1	85.40	0	0.00	85.00	1	7,715	0.01%
2022/04/18	2	85.20	0	0.00	85.20	2	7,809	0.03%
2022/04/14	1	86.00	1	86.60	85.60	0	7,872	0.00%
2022/04/12	0.1	85.60	0	0.00	85.70	0.1	7,863	0.00%
2022/04/11	0	0.00	2	85.70	85.60	-2	7,899	-0.03%
2022/04/08	4.1	85.56	0	0.00	85.90	4.1	7,892	0.05%
2022/04/07	4.1	86.22	1	86.00	86.00	3.1	7,870	0.04%
2022/04/06	2	86.75	1	86.50	87.00	1	7,908	0.01%
2022/04/01	12	86.45	0	0.00	86.50	12	8,054	0.15%
2022/03/31	8.2	88.69	0.8	88.60	88.30	7.4	7,848	0.09%
2022/03/30	5	89.46	0	0.00	89.60	5	7,671	0.07%
2022/03/29	2	90.90	0	0.00	91.30	2	7,505	0.03%
2022/03/28	3	90.50	0	0.00	91.80	3	7,499	0.04%
2022/03/25	7	91.14	0	0.00	91.50	7	7,540	0.09%
2022/03/24	6	91.65	0	0.00	91.80	6	7,619	0.08%
2022/03/22	1	91.00	0	0.00	91.40	1	7,769	0.01%
2022/03/21	1	92.70	0	0.00	92.00	1	7,743	0.01%
2022/03/17	0	92.50	0	0.00	92.40	0	7,714	0.00%
2022/03/16	0	0.00	6	91.15	92.00	-6	7,634	-0.08%
2022/03/15	1	90.70	0	91.00	91.00	1	7,586	0.01%
2022/03/10	0	0.00	2	92.50	92.60	-2	7,640	-0.03%
2022/03/09	3	89.40	0	0.00	89.10	3	7,563	0.04%
2022/03/08	0	0.00	8	90.11	89.60	-8	7,500	-0.11%
2022/03/07	3	90.60	0	0.00	90.90	3	7,381	0.04%
2022/03/04	0	0.00	2	93.00	92.90	-2	7,407	-0.03%
2022/03/03	1	93.70	0	0.00	93.60	1	7,410	0.01%
2022/03/01	5	93.50	0	0.00	93.80	5	7,400	0.07%
2022/02/25	2	91.85	3	92.40	92.90	-1	7,351	-0.01%
2022/02/24	6	91.83	1	93.00	91.90	5	7,291	0.07%
2022/02/23	2	94.35	1	94.30	94.30	1	7,157	0.01%
2022/02/21	0	0.00	4	94.15	94.70	-4	7,214	-0.06%
2022/02/18	0	0.00	1	94.30	94.30	-1	7,274	-0.01%
2022/02/17	0	0.00	1	93.40	93.20	-1	7,482	-0.01%
2022/02/16	0	0.00	7	92.80	93.40	-7	7,718	-0.09%
2022/02/15	0	0.00	5	92.50	92.40	-5	7,737	-0.06%
2022/02/14	5	92.08	0	0.00	92.60	5	7,744	0.06%
2022/02/11	0	0.00	10	93.60	93.80	-10	7,869	-0.13%
2022/02/10	0	0.00	0.2	95.00	95.00	-0.2	7,888	0.00%
2022/02/09	12	95.77	14	94.71	95.70	-2	7,903	-0.03%
2022/02/08	0	0.00	21	93.90	94.20	-21	7,810	-0.27%
2022/02/07	0	0.00	20	93.20	93.70	-20	7,801	-0.26%
2022/01/26	1	92.60	0	0.00	92.90	1	7,746	0.01%
2022/01/25	16	92.06	1	93.00	93.00	15	7,756	0.19%
2022/01/21	0	0.00	2.1	92.25	92.90	-2.1	7,617	-0.03%
2022/01/20	2	93.00	0	0.00	92.80	2	7,494	0.03%
2022/01/18	22	93.70	2	93.30	93.40	20	7,371	0.27%
2022/01/17	15	91.90	2	91.65	91.90	13	7,275	0.18%
2022/01/14	1	92.50	0	0.00	92.50	1	7,282	0.01%
2022/01/12	2.5	91.84	0	0.00	91.90	2.5	7,196	0.03%
2022/01/11	4	91.53	0	0.00	92.10	4	7,183	0.06%
2022/01/10	6.5	92.46	3	93.03	92.50	3.5	7,108	0.05%
2022/01/07	1	92.40	2	93.60	93.00	-1	7,097	-0.01%
2022/01/06	1	92.70	7	92.90	93.30	-6	7,039	-0.09%
2022/01/05	1	93.00	1	93.20	93.50	0	6,993	0.00%
2022/01/04	6	94.07	1	93.70	93.50	5	6,997	0.07%
2022/01/03	3	94.93	2.5	93.64	93.70	0.5	6,912	0.01%
2021/12/30	0	0.00	9	95.01	94.70	-9	6,892	-0.13%
2021/12/29	3	94.77	5	94.28	94.60	-2	6,822	-0.03%
2021/12/28	5	93.60	8	94.26	94.70	-3	6,688	-0.04%
2021/12/27	1	91.00	0	0.00	91.40	1	6,417	0.02%
2021/12/24	1	90.40	0	0.00	90.50	1	6,430	0.02%
2021/12/22	0	89.80	0	0.00	90.00	0	6,490	0.00%
2021/12/21	0	0.00	3	89.00	89.30	-3	6,476	-0.05%
2021/12/20	3	88.37	1	88.60	87.80	2	6,421	0.03%
2021/12/17	1	88.90	0	0.00	88.90	1	6,429	0.02%
2021/12/16	1	90.30	8	89.85	90.10	-7	6,493	-0.11%
2021/12/14	0	0.00	2.2	89.18	89.30	-2.2	6,669	-0.03%
2021/12/13	2	89.50	2	89.00	88.70	0	6,598	0.00%
2021/12/10	3	89.43	14.2	89.58	89.30	-11.2	6,574	-0.17%
2021/12/09	3	88.50	1	88.80	89.00	2	6,519	0.03%
2021/12/08	5	88.20	2	89.00	88.40	3	6,494	0.05%
2021/12/07	0	0.00	5	87.90	87.90	-5	6,499	-0.08%
2021/12/06	0	0.00	3	87.87	87.30	-3	6,462	-0.05%
2021/12/03	0	0.00	5	88.12	87.80	-5	6,465	-0.08%
2021/12/02	7	87.00	0	0.00	87.90	7	6,415	0.11%
2021/12/01	0	0.00	2	87.35	87.90	-2	6,352	-0.03%
2021/11/30	1	86.50	1	87.60	85.90	0	6,298	0.00%
2021/11/29	1	86.10	1	86.90	86.60	0	6,121	0.00%
2021/11/26	1	86.80	0.2	86.70	86.60	0.8	6,109	0.01%
2021/11/25	1.2	87.45	2	87.95	88.00	-0.8	6,188	-0.01%
2021/11/24	1	87.10	3	87.00	87.00	-2	6,214	-0.03%
2021/11/23	1	86.40	0	0.00	87.60	1	6,215	0.02%
2021/11/22	1	85.90	1	86.80	86.50	0	6,165	0.00%
2021/11/19	5	86.92	2	86.90	86.90	3	6,152	0.05%
2021/11/18	0	0.00	6	88.20	88.30	-6	6,090	-0.10%
2021/11/17	1	88.10	2.1	88.10	88.50	-1.1	6,087	-0.02%
2021/11/16	2	87.80	18	87.98	88.60	-16	6,057	-0.26%
2021/11/15	5	86.16	11	85.10	86.00	-6	5,885	-0.10%
2021/11/12	0	0.00	1	83.20	83.00	-1	5,764	-0.02%
2021/11/11	2	82.60	0	0.00	82.50	2	5,807	0.03%
2021/11/10	2	82.70	10	83.20	82.80	-8	5,945	-0.13%
2021/11/08	0	0.00	18	81.22	81.50	-18	5,963	-0.30%
2021/11/05	0	0.00	2	79.85	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	8	79.64	79.70	-8	5,942	-0.13%
2021/11/02	0	0.00	10	79.30	79.20	-10	6,033	-0.17%
2021/10/29	11	78.10	0	0.00	78.00	11	6,258	0.18%
2021/10/27	1	78.70	0	0.00	78.60	1	6,489	0.02%
2021/10/26	0	0.00	12	79.16	79.20	-12	6,656	-0.18%
2021/10/25	1	78.00	0	0.00	77.90	1	6,709	0.01%
2021/10/21	3	77.70	0	0.00	77.90	3	7,033	0.04%
2021/10/20	1	78.40	0	0.00	78.40	1	7,473	0.01%
2021/10/18	0	0.00	2	79.20	78.90	-2	7,828	-0.03%
2021/10/15	8	78.88	0	0.00	78.40	8	7,969	0.10%
2021/10/14	0	0.00	4	78.63	78.90	-4	8,014	-0.05%
2021/10/12	1	76.90	0	0.00	76.90	1	8,120	0.01%
2021/10/07	0.1	78.60	1	78.60	78.10	-0.9	8,317	-0.01%
2021/10/06	0	0.00	2	77.50	77.50	-2	8,332	-0.02%
2021/10/05	0	0.00	2	77.20	77.10	-2	8,422	-0.02%
2021/10/04	0	0.00	4	77.53	77.30	-4	8,509	-0.05%
2021/10/01	0	0.00	2	76.90	77.00	-2	8,569	-0.02%
2021/09/29	1	76.40	0	0.00	76.70	1	8,640	0.01%
2021/09/27	2	78.40	3	78.10	78.20	-1	8,780	-0.01%
2021/09/24	3.5	78.54	1	79.10	78.40	2.5	8,891	0.03%
2021/09/23	1	78.00	4	79.20	79.50	-3	8,853	-0.03%
2021/09/22	0	0.00	2	78.00	78.40	-2	8,773	-0.02%
2021/09/17	0	0.00	1	77.30	77.90	-1	8,694	-0.01%
2021/09/15	1	76.00	1	75.90	75.90	0	8,810	0.00%
2021/09/14	0	0.00	4	75.70	75.70	-4	8,897	-0.04%
2021/09/13	1	74.60	0	0.00	75.20	1	9,109	0.01%
2021/09/10	4	74.28	10	74.10	74.90	-6	9,193	-0.07%
2021/09/09	2	76.10	0	0.00	76.00	2	9,279	0.02%
2021/09/08	6	76.12	0	0.00	76.20	6	9,445	0.06%
2021/09/02	0	0.00	0.5	77.10	77.10	-0.5	9,933	-0.01%
2021/09/01	12	78.07	0	0.00	78.00	12	10,141	0.12%
2021/08/31	1	78.00	4	77.55	78.40	-3	10,194	-0.03%
2021/08/30	0	0.00	1	77.00	77.50	-1	10,180	-0.01%
2021/08/27	1	76.10	0	0.00	76.80	1	10,249	0.01%
2021/08/25	0	0.00	1	77.00	77.00	-1	10,580	-0.01%
2021/08/24	0	0.00	2	76.65	76.70	-2	10,639	-0.02%
2021/08/23	1	76.00	0	0.00	75.90	1	10,719	0.01%
2021/08/20	2	75.10	4	75.80	75.60	-2	10,840	-0.02%
2021/08/19	1	74.40	2	74.90	74.90	-1	11,356	-0.01%
2021/08/18	0	0.00	3	74.47	75.20	-3	11,484	-0.03%
2021/08/17	2.1	73.71	1	73.70	73.70	1.1	11,478	0.01%
2021/08/16	2	73.00	1	73.20	73.20	1	11,444	0.01%
2021/08/13	21	73.98	2	73.70	73.70	19	11,420	0.17%
2021/08/12	4	75.73	4	76.00	76.00	0	11,377	0.00%
2021/08/11	3	76.53	6	76.43	76.40	-3	11,433	-0.03%
2021/08/10	2	77.10	1	76.80	77.10	1	11,563	0.01%
2021/08/09	3	77.00	4	77.35	77.50	-1	11,738	-0.01%
2021/08/06	0.5	77.50	1	77.20	77.10	-0.5	11,850	0.00%
2021/08/05	4	76.38	2	76.40	76.40	2	12,015	0.02%
2021/08/04	5	76.62	0	0.00	76.20	5	12,291	0.04%
2021/08/03	12	76.74	0	0.00	77.40	12	12,231	0.10%
2021/08/02	9	77.52	3	78.00	78.00	6	12,165	0.05%
2021/07/30	8	77.69	0.4	77.70	77.30	7.6	12,196	0.06%
2021/07/29	11	78.45	0	0.00	78.40	11	12,203	0.09%
2021/07/28	6	78.90	0	0.00	79.00	6	12,184	0.05%
2021/07/27	8	80.09	0	0.00	80.40	8	12,188	0.07%
2021/07/26	17	80.98	0	0.00	80.90	17	12,102	0.14%
2021/07/23	28.5	89.73	1	90.60	89.40	27.5	11,689	0.23%
2021/07/22	4	89.88	0	0.00	90.00	4	11,501	0.03%
2021/07/21	1	89.90	1	90.00	90.30	0	11,469	0.00%
2021/07/19	2	89.90	0	0.00	90.70	2	11,315	0.02%
2021/07/16	0	0.00	3	90.63	91.40	-3	11,385	-0.03%
2021/07/15	4	89.10	1	89.40	89.40	3	11,377	0.03%
2021/07/14	2	90.10	0	0.00	89.90	2	11,334	0.02%
2021/07/13	0.5	91.60	0	0.00	91.80	0.5	11,261	0.00%
2021/07/12	2	91.00	0	0.00	91.30	2	11,292	0.02%
2021/07/08	0	0.00	8	90.94	90.60	-8	11,313	-0.07%
2021/07/06	0	0.00	3	90.70	89.50	-3	11,376	-0.03%
2021/07/05	1	90.30	9	90.17	90.20	-8	11,361	-0.07%
2021/07/02	1	88.90	3	89.23	88.90	-2	11,314	-0.02%
2021/07/01	0	0.00	13	88.48	88.20	-13	11,283	-0.12%
2021/06/30	0	0.00	0.5	87.40	87.50	-0.5	11,193	0.00%
2021/06/29	3	86.97	0	0.00	86.90	3	11,209	0.03%
2021/06/28	0	0.00	1	87.50	87.70	-1	11,449	-0.01%
2021/06/25	0	0.00	12	87.71	87.30	-12	11,570	-0.10%
2021/06/24	8	86.55	0	0.00	86.80	8	11,637	0.07%
2021/06/23	0	0.00	4.5	86.90	87.00	-4.5	11,509	-0.04%
2021/06/22	7	86.29	3.1	86.12	86.20	3.9	11,458	0.03%
2021/06/21	0	0.00	6	87.20	87.10	-6	11,292	-0.05%
2021/06/17	12	87.04	0	0.00	87.60	12	11,245	0.11%
2021/06/16	2.3	87.81	11	88.05	88.30	-8.7	11,237	-0.08%
2021/06/15	4	87.05	7	87.67	87.10	-3	11,287	-0.03%
2021/06/11	2	85.65	5	86.04	86.00	-3	11,244	-0.03%
2021/06/10	10	85.28	0	0.00	85.10	10	11,254	0.09%
2021/06/09	13	85.47	0	0.00	85.10	13	11,197	0.12%
2021/06/08	6	87.17	0	0.00	86.70	6	11,121	0.05%
2021/06/07	4	86.70	0	0.00	87.00	4	11,106	0.04%
2021/06/04	8	87.04	1	87.20	87.10	7	11,104	0.06%
2021/06/03	5	87.70	1	87.80	87.80	4	11,145	0.04%
2021/06/02	3	88.57	0	0.00	88.40	3	11,093	0.03%
2021/06/01	4	90.15	1	89.80	89.90	3	11,019	0.03%
2021/05/31	1.1	88.02	1	89.70	89.70	0.1	11,062	0.00%
2021/05/28	3	87.37	0	0.00	87.90	3	11,048	0.03%
2021/05/27	0.2	87.37	0	0.00	87.40	0.2	10,966	0.00%
2021/05/26	3.1	87.59	0	0.00	87.20	3.1	10,593	0.03%
2021/05/25	2	87.95	3	88.43	87.90	-1	10,510	-0.01%
2021/05/24	8	87.94	0	0.00	87.90	8	10,469	0.08%
2021/05/21	1	89.00	1	90.30	88.80	0	10,477	0.00%
2021/05/20	4	88.75	0.5	89.70	88.40	3.5	10,473	0.03%
2021/05/19	0	0.00	4	90.28	89.50	-4	10,440	-0.04%
2021/05/18	16.1	88.71	10	89.76	90.00	6.1	10,478	0.06%
2021/05/17	4	88.08	3	88.07	88.30	1	10,558	0.01%
2021/05/14	4.1	91.41	5	91.39	90.30	-0.9	10,414	-0.01%
2021/05/13	5.1	88.00	5	88.04	88.10	0.1	10,258	0.00%
2021/05/12	3	90.00	0	0.00	87.90	3	10,164	0.03%
2021/05/11	0.1	92.80	1	92.30	91.50	-0.9	10,012	-0.01%
2021/05/10	1	94.60	2	95.65	94.50	-1	9,947	-0.01%
2021/05/07	0	0.00	1.2	95.00	95.40	-1.2	10,007	-0.01%
2021/05/06	7.3	93.39	6	93.53	93.00	1.3	10,012	0.01%
2021/05/05	0	0.00	2	94.10	94.10	-2	9,907	-0.02%
2021/05/04	6	94.45	3	94.70	94.30	3	9,895	0.03%
2021/05/03	1	96.60	1	97.10	96.20	0	9,850	0.00%
2021/04/29	0	0.00	7	98.40	98.40	-7	9,793	-0.07%
2021/04/28	1	97.20	0	0.00	97.60	1	9,796	0.01%
2021/04/27	7	97.39	13	98.10	97.40	-6	9,875	-0.06%
2021/04/26	11	98.45	1	98.50	98.80	10	9,825	0.10%
2021/04/23	0	0.00	3	97.60	97.60	-3	9,893	-0.03%
2021/04/22	1	97.00	19.5	97.29	97.20	-18.5	9,913	-0.19%
2021/04/21	17	97.86	2	97.90	97.80	15	9,885	0.15%
2021/04/20	3.5	97.71	1	97.40	98.00	2.5	9,976	0.03%
2021/04/19	0	0.00	1	97.30	97.30	-1	9,987	-0.01%
2021/04/16	1.1	97.01	0	0.00	97.90	1.1	10,011	0.01%
2021/04/15	8	95.73	0	0.00	95.90	8	10,014	0.08%
2021/04/14	1	96.20	0	0.00	96.00	1	10,014	0.01%
2021/04/13	0	0.00	9	96.35	95.90	-9	10,058	-0.09%
2021/04/12	9	98.00	0	0.00	97.40	9	10,139	0.09%
2021/04/09	3	98.27	0	0.00	97.90	3	10,199	0.03%
2021/04/08	0	0.00	3	98.97	98.80	-3	10,104	-0.03%
2021/04/07	3	98.80	1	98.81	99.00	2	10,058	0.02%
2021/04/06	5	99.30	1	100.00	99.30	4	9,994	0.04%
2021/04/01	13	99.08	0	0.00	99.00	13	10,014	0.13%
2021/03/31	20.2	99.43	39	101.35	98.00	-18.9	9,944	-0.19%
2021/03/30	0	0.00	3.1	98.16	99.00	-3.1	9,625	-0.03%
2021/03/29	8	97.73	4.3	97.81	98.00	3.7	9,494	0.04%
2021/03/26	0.4	93.70	4	94.00	94.00	-3.6	9,377	-0.04%
2021/03/25	0	0.00	0.5	93.00	93.00	-0.5	9,391	-0.01%
2021/03/24	4	93.88	0	0.00	93.70	4	9,444	0.04%
2021/03/23	0.5	91.00	8.1	93.80	93.40	-7.6	9,436	-0.08%
2021/03/22	0	0.00	7	90.07	90.80	-7	9,384	-0.07%
2021/03/19	5.1	89.85	0	0.00	89.40	5.1	9,490	0.05%
2021/03/18	32	92.93	5.3	91.41	91.50	26.7	9,412	0.28%
2021/03/17	3.1	88.66	0	0.00	88.60	3.1	9,292	0.03%
2021/03/16	1	88.80	3	89.33	89.50	-2	9,331	-0.02%
2021/03/15	0.1	88.70	3	88.73	88.90	-2.9	9,314	-0.03%
2021/03/12	0	0.00	15	87.48	88.50	-15	9,404	-0.16%
2021/03/11	1	85.80	4	86.60	86.80	-3	9,511	-0.03%
2021/03/10	1	85.70	0	0.00	85.70	1	9,556	0.01%
2021/03/09	1	85.50	0.1	85.50	85.50	0.9	9,543	0.01%
2021/03/08	1	85.80	0	0.00	85.00	1	9,506	0.01%
2021/03/04	1	85.10	0.1	85.40	85.20	0.9	9,598	0.01%
2021/03/03	2	85.65	0.1	86.00	85.60	1.9	9,540	0.02%
2021/03/02	0	0.00	10	86.30	86.00	-10	9,484	-0.11%
2021/02/26	16	85.31	1	84.90	85.00	15	9,466	0.16%
2021/02/25	2.1	85.91	20	86.65	87.00	-18	9,354	-0.19%
2021/02/24	22.1	85.76	0	0.00	85.50	22.1	9,362	0.24%
2021/02/23	8	86.25	2	86.50	86.70	6	9,288	0.06%
2021/02/22	4	87.48	1	88.70	87.30	3	9,305	0.03%
2021/02/19	1	87.00	0.8	88.20	88.20	0.2	9,357	0.00%
2021/02/17	1	88.10	20	88.16	88.70	-19	9,739	-0.20%
2021/02/05	1	85.10	1	85.10	85.10	0	9,556	0.00%
2021/02/04	1	85.70	11	84.89	84.50	-10	9,595	-0.10%
2021/02/03	2	85.55	4	85.73	85.50	-2	9,737	-0.02%
2021/02/02	1	84.80	9	84.26	84.60	-8	9,766	-0.08%
2021/02/01	0	0.00	1.1	82.67	82.50	-1.1	9,634	-0.01%
2021/01/29	6	82.08	2.5	82.08	80.70	3.5	9,623	0.04%
2021/01/28	11.1	82.81	2.1	84.01	82.80	9	9,571	0.09%
2021/01/27	5	84.20	12	84.51	84.10	-7	9,501	-0.07%
2021/01/26	0.1	83.24	0	0.00	83.00	0.1	9,472	0.00%
2021/01/25	4	83.65	2.3	83.98	84.30	1.7	9,428	0.02%
2021/01/22	0	0.00	1	82.70	82.40	-1	9,397	-0.01%
2021/01/21	2	81.60	3	81.50	81.40	-1	9,386	-0.01%
2021/01/20	18.1	81.20	10	81.50	81.20	8.1	9,356	0.09%
2021/01/19	5	83.30	5	82.80	82.60	0	9,215	0.00%
2021/01/18	13.1	83.35	12	83.09	83.20	1.1	9,152	0.01%
2021/01/15	17.1	85.63	10	85.16	85.00	7.1	9,070	0.08%
2021/01/14	7	86.23	8	85.64	85.60	-1	9,068	-0.01%
2021/01/13	13.5	85.58	8.2	85.94	86.10	5.3	9,146	0.06%
2021/01/12	8	84.52	8	84.90	84.90	0	8,981	0.00%
2021/01/11	6.1	84.36	11	84.71	84.90	-4.9	8,902	-0.06%
2021/01/08	5.1	84.00	7	84.27	84.60	-1.9	8,867	-0.02%
2021/01/07	0	0.00	4	84.20	83.90	-4	8,812	-0.05%
2021/01/06	5	84.14	15	84.13	83.90	-10	8,743	-0.11%
2021/01/05	4	83.75	35.4	83.42	84.70	-31.4	8,604	-0.36%
2021/01/04	0	0.00	2	81.25	81.10	-2	8,528	-0.02%
2020/12/31	4	80.98	1	80.90	80.90	3	8,497	0.04%
2020/12/30	1	80.40	4	80.70	81.00	-3	8,578	-0.03%
2020/12/28	3	80.60	2	80.50	80.90	1	8,742	0.01%
2020/12/25	2	79.85	1	79.90	79.80	1	8,747	0.01%
2020/12/24	2	79.00	0	0.00	78.80	2	8,771	0.02%
2020/12/23	7	78.19	12	77.52	79.00	-5	8,847	-0.06%
2020/12/22	2.1	78.60	10	78.08	78.30	-8	8,858	-0.09%
2020/12/21	2	78.50	3	79.30	79.50	-1	8,970	-0.01%
2020/12/18	2	78.90	6	79.25	78.90	-4	8,955	-0.04%
2020/12/17	6	78.00	5	78.12	77.70	1	8,897	0.01%
2020/12/16	0.1	78.10	0	0.00	78.90	0.1	8,902	0.00%
2020/12/15	2.2	78.41	1.3	78.26	77.60	0.9	8,883	0.01%
2020/12/14	2.1	80.01	0.5	80.21	79.90	1.6	8,805	0.02%
2020/12/11	1	80.00	2	81.05	81.10	-1	8,842	-0.01%
2020/12/10	29	80.67	0	0.00	80.60	29	8,842	0.33%
2020/12/09	0.1	81.70	1	81.80	81.90	-0.9	8,812	-0.01%
2020/12/08	4	81.73	5	82.46	81.90	-1	8,816	-0.01%
2020/12/07	1	80.00	22	81.00	81.40	-21	8,781	-0.24%
2020/12/04	0	0.00	13	78.49	79.00	-13	8,731	-0.15%
2020/12/03	3	77.87	9	77.87	77.40	-6	8,758	-0.07%
2020/12/02	0	0.00	24	78.03	77.80	-24	8,777	-0.27%
2020/12/01	3	76.47	5	76.58	77.50	-2	8,916	-0.02%
2020/11/30	22	76.56	0.5	77.40	77.00	21.5	9,025	0.24%
2020/11/27	2	77.20	5	77.56	77.70	-3	8,910	-0.03%
2020/11/26	1	77.50	0	0.00	77.70	1	9,030	0.01%
2020/11/25	3	77.53	15	77.40	77.50	-12	9,185	-0.13%
2020/11/24	10	77.40	6	77.50	77.40	4	9,343	0.04%
2020/11/23	0	0.00	6	77.45	77.50	-6	9,412	-0.06%
2020/11/20	2	76.10	0	0.00	76.50	2	9,474	0.02%
2020/11/19	0	0.00	4	76.18	76.50	-4	9,607	-0.04%
2020/11/18	1	75.90	0	0.00	76.30	1	9,611	0.01%
2020/11/17	8.1	75.44	0	0.00	75.60	8.1	9,711	0.08%
2020/11/16	1	76.00	16	75.01	76.10	-15	9,609	-0.16%
2020/11/13	6	71.12	0	0.00	71.50	6	9,399	0.06%
2020/11/12	4	71.73	1	71.90	71.10	3	9,508	0.03%
2020/11/11	15	71.73	0	0.00	71.60	15	9,776	0.15%
2020/11/10	4	72.83	0	0.00	72.10	4	10,285	0.04%
2020/11/09	3	73.97	2	74.05	74.00	1	10,186	0.01%
2020/11/05	0	0.00	1	73.50	72.70	-1	10,177	-0.01%
2020/11/03	0	0.00	1	73.20	73.30	-1	10,279	-0.01%
2020/10/29	10	71.60	10	72.40	72.00	0	10,709	0.00%
2020/10/28	0	0.00	2.1	73.00	73.10	-2.1	11,171	-0.02%
2020/10/27	0	0.00	2	71.90	72.30	-2	11,422	-0.02%
2020/10/26	0	0.00	6.2	72.38	72.20	-6.2	11,688	-0.05%
2020/10/22	2	71.00	5	71.98	72.10	-3	12,018	-0.02%
2020/10/21	10	72.10	0	0.00	71.20	10	12,064	0.08%
2020/10/15	1	74.10	7	74.10	74.10	-6	12,446	-0.05%
2020/10/12	2	73.35	11	73.25	73.30	-9	12,524	-0.07%
2020/10/08	1	74.50	0	0.00	74.90	1	12,487	0.01%
2020/10/07	2.3	74.15	0	0.00	74.20	2.3	12,464	0.02%
2020/10/05	0	0.00	2	74.00	74.00	-2	12,462	-0.02%
2020/09/30	0	0.00	2	75.30	75.60	-2	12,565	-0.02%
2020/09/29	1	74.50	2	74.80	74.50	-1	12,691	-0.01%
2020/09/28	2	73.50	0	0.00	74.20	2	12,869	0.02%
2020/09/25	9	73.07	0	0.00	73.40	9	12,891	0.07%
2020/09/24	9	73.43	0	0.00	73.00	9	12,957	0.07%
2020/09/23	4	75.53	5	75.48	75.40	-1	12,923	-0.01%
2020/09/22	5	75.60	4	75.85	75.60	1	12,953	0.01%
2020/09/21	1	76.60	2	77.60	76.30	-1	12,971	-0.01%
2020/09/18	0	0.00	5	77.80	78.10	-5	12,990	-0.04%
2020/09/17	12	78.80	37	78.88	78.60	-25	12,934	-0.19%
2020/09/16	5	78.60	10	78.92	78.80	-5	12,932	-0.04%
2020/09/15	1	78.30	1	78.20	78.30	0	12,879	0.00%
2020/09/14	1	76.60	4	77.20	78.10	-3	13,055	-0.02%
2020/09/11	2	76.40	0	0.00	76.40	2	13,037	0.02%
2020/09/10	5	75.66	3	75.80	75.90	2	13,027	0.02%
2020/09/09	1	73.40	5	73.72	74.40	-4	12,966	-0.03%
2020/09/08	7	75.09	6.8	74.92	74.90	0.2	12,882	0.00%
2020/09/07	6	75.92	2	76.10	75.60	4	12,933	0.03%
2020/09/04	10	75.78	3	76.33	76.80	7	12,942	0.05%
2020/09/03	6	77.80	3	78.10	77.80	3	12,885	0.02%
2020/09/02	14	77.49	4	78.10	77.80	10	12,886	0.08%
2020/09/01	34	77.47	5	77.96	77.90	29	13,030	0.22%
2020/08/31	4	77.25	2	77.90	77.00	2	12,903	0.02%
2020/08/28	25	77.14	0	0.00	77.20	25	12,954	0.19%
2020/08/27	11	78.13	6	78.38	78.50	5	12,852	0.04%
2020/08/26	11.5	78.81	2	78.85	79.10	9.5	12,768	0.07%
2020/08/25	3	78.77	8	78.76	78.90	-5	12,698	-0.04%
2020/08/24	6	77.62	2	77.70	77.60	4	12,887	0.03%
2020/08/21	9.5	78.24	4	78.03	77.90	5.5	12,956	0.04%
2020/08/20	7	78.71	4	77.73	78.90	3	12,806	0.02%
2020/08/19	9	82.28	7	83.69	81.50	2	12,699	0.02%
2020/08/18	11.5	82.60	8	82.38	82.20	3.5	12,622	0.03%
2020/08/17	11	83.54	19	83.80	84.30	-8	12,514	-0.06%
2020/08/14	3	80.50	17	80.60	81.00	-14	12,346	-0.11%
2020/08/13	0	0.00	1	75.00	75.00	-1	11,773	-0.01%
2020/08/12	21	74.32	9	74.30	74.20	12	12,023	0.10%
2020/08/11	2	75.75	1	75.60	75.30	1	12,153	0.01%
2020/08/10	3	76.60	23	76.67	76.30	-20	12,249	-0.16%
2020/08/07	3	76.13	2	76.80	76.00	1	12,208	0.01%
2020/08/06	8.5	76.42	0	0.00	76.20	8.5	12,168	0.07%
2020/08/05	3	76.67	1	76.50	77.40	2	12,172	0.02%
2020/08/04	13	73.93	1	75.30	75.30	12	12,104	0.10%
2020/08/03	47	74.81	0	0.00	73.60	47	12,008	0.39%
2020/07/31	11	82.42	3	82.57	81.80	8	11,533	0.07%
2020/07/30	3	82.20	10	81.89	82.10	-7	11,323	-0.06%
2020/07/29	0	0.00	2.1	81.08	80.60	-2.1	11,158	-0.02%
2020/07/28	2	79.90	1	79.50	79.70	1	11,103	0.01%
2020/07/27	9	81.21	0	0.00	79.80	9	11,094	0.08%
2020/07/24	3	80.17	5	81.06	79.90	-2	11,074	-0.02%
2020/07/23	1	82.50	0	0.00	82.00	1	11,013	0.01%
2020/07/22	10	81.50	3.1	81.64	82.00	6.9	10,998	0.06%
2020/07/21	2	79.90	13	80.00	79.90	-11	10,836	-0.10%
2020/07/20	3	79.00	3	78.80	79.00	0	10,695	0.00%
2020/07/16	0	0.00	1	78.80	78.00	-1	10,654	-0.01%
2020/07/15	4	78.60	1	78.40	78.70	3	10,686	0.03%
2020/07/14	1	77.30	0	0.00	77.50	1	10,707	0.01%
2020/07/13	0	0.00	2	77.50	77.80	-2	10,794	-0.02%
2020/07/10	8	76.51	25	76.28	77.00	-17	10,911	-0.16%
2020/07/09	1	78.00	1.3	77.32	76.70	-0.3	10,920	0.00%
2020/07/07	1	75.90	18	75.28	75.80	-17	10,542	-0.16%
2020/07/06	1	74.30	1.1	75.00	75.40	-0.1	10,463	0.00%
2020/07/03	3	74.00	2	73.70	74.00	1	10,420	0.01%
2020/07/02	1	72.70	4	72.20	72.60	-3	10,430	-0.03%
2020/07/01	0	0.00	1	71.50	71.60	-1	10,495	-0.01%
2020/06/30	3	70.90	3	70.80	71.00	0	10,472	0.00%
2020/06/29	1	70.90	3	70.40	70.90	-2	10,495	-0.02%
2020/06/24	2	70.50	15	70.65	70.90	-13	10,487	-0.12%
2020/06/23	0	0.00	4	70.13	70.00	-4	10,500	-0.04%
2020/06/22	1	69.90	7	70.00	70.00	-6	10,517	-0.06%
2020/06/19	1	70.20	1	71.20	69.60	0	10,567	0.00%
2020/06/18	1	68.20	0	0.00	68.80	1	10,429	0.01%
2020/06/17	1	67.70	1	68.70	68.10	0	10,428	0.00%
2020/06/16	3	67.73	10	68.00	68.00	-7	10,612	-0.07%
2020/06/15	10	67.04	1	67.30	67.00	9	10,757	0.08%
2020/06/12	13	67.95	9	67.87	67.80	4	10,815	0.04%
2020/06/11	2	70.20	1	70.40	69.70	1	10,837	0.01%
2020/06/10	11	71.24	4	70.98	69.80	7	10,951	0.06%
2020/06/09	1	69.70	2	70.30	70.80	-1	11,106	-0.01%
2020/06/08	7	69.39	28	69.50	70.80	-21	11,108	-0.19%
2020/06/05	1	71.90	1	71.90	72.00	0	10,854	0.00%
2020/06/04	3	71.03	1	71.50	71.50	2	10,875	0.02%
2020/06/02	3	69.80	0	0.00	69.90	3	10,652	0.03%
2020/06/01	7	69.90	0	0.00	69.90	7	10,659	0.07%
2020/05/29	2.5	69.20	0.2	70.00	70.00	2.3	10,575	0.02%
2020/05/28	3	69.00	0	0.00	69.50	3	10,309	0.03%
2020/05/27	1	69.10	0	0.00	69.00	1	10,332	0.01%
2020/05/26	0	0.00	2	69.55	69.50	-2	10,280	-0.02%
2020/05/25	1	69.00	1	69.10	69.00	0	10,238	0.00%
2020/05/22	2	68.90	3	69.47	68.70	-1	10,230	-0.01%
2020/05/21	0	0.00	9	69.63	69.80	-9	10,199	-0.09%
2020/05/20	6	68.85	2	67.95	68.30	4	10,018	0.04%
2020/05/19	2	68.25	9	68.60	68.30	-7	9,918	-0.07%
2020/05/18	1	65.90	12	66.14	66.50	-11	9,645	-0.11%
2020/05/15	8	65.31	2	65.50	65.20	6	9,558	0.06%
2020/05/14	4	64.88	2	65.10	65.00	2	9,430	0.02%
2020/05/13	3	65.20	1	65.30	65.50	2	9,406	0.02%
2020/05/12	2	64.90	5	65.24	65.60	-3	9,396	-0.03%
2020/05/11	0	0.00	13	66.04	65.90	-13	9,301	-0.14%
2020/05/08	6	65.18	4	65.30	64.90	2	9,201	0.02%
2020/05/06	0	0.00	11	64.46	64.50	-11	9,119	-0.12%
2020/05/05	0	0.00	1	64.00	64.00	-1	9,102	-0.01%
2020/05/04	3	63.40	9	63.92	64.00	-6	9,112	-0.07%
2020/04/30	5	63.40	20	64.09	64.90	-15	9,065	-0.17%
2020/04/29	36	63.41	18	63.85	63.20	18	9,024	0.20%
2020/04/28	23	62.85	0	0.00	62.80	23	9,031	0.25%
2020/04/27	1	62.10	0	0.00	62.50	1	9,240	0.01%
2020/04/23	0	0.00	2	63.05	62.90	-2	9,184	-0.02%
2020/04/22	1	62.00	0	0.00	62.00	1	9,218	0.01%
2020/04/21	2	62.20	0	0.00	62.20	2	9,248	0.02%
2020/04/20	0	0.00	5	63.00	63.10	-5	9,255	-0.05%
2020/04/17	2	63.15	4	63.70	62.80	-2	9,213	-0.02%
2020/04/16	2	63.15	0	0.00	63.10	2	9,151	0.02%
2020/04/15	2	63.50	1	63.20	63.40	1	9,048	0.01%
2020/04/14	4	62.55	1	63.20	63.70	3	8,926	0.03%
2020/04/13	2	61.75	2	61.80	61.90	0	8,966	0.00%
2020/04/10	0	0.00	2	61.90	61.80	-2	9,146	-0.02%
2020/04/09	9	62.53	8	63.88	61.80	1	9,205	0.01%
2020/04/08	8	62.50	1	62.60	62.50	7	9,142	0.08%
2020/04/07	15	63.23	9	62.91	62.80	6	9,098	0.07%
2020/04/06	8	62.31	25	62.59	62.80	-17	8,983	-0.19%
2020/04/01	6	59.77	0	0.00	59.70	6	8,814	0.07%
2020/03/31	0	0.00	5	60.76	60.20	-5	8,770	-0.06%
2020/03/30	1	59.00	0	0.00	59.60	1	8,685	0.01%
2020/03/26	1	59.50	4	60.23	60.10	-3	8,689	-0.03%
2020/03/25	0	0.00	5	60.12	59.60	-5	8,803	-0.06%
2020/03/24	0	0.00	10	56.48	57.30	-10	8,929	-0.11%
2020/03/23	6	53.68	0	0.00	52.60	6	8,897	0.07%
2020/03/20	5	53.70	0	0.00	54.80	5	8,887	0.06%
2020/03/19	3	51.63	0	0.00	51.70	3	8,766	0.03%
2020/03/16	2	60.20	3	59.77	57.30	-1	8,356	-0.01%
2020/03/13	1	54.70	5	57.82	60.60	-4	8,140	-0.05%
2020/03/12	2	58.45	2	59.00	58.80	0	7,817	0.00%
2020/03/11	13	60.51	2	60.95	60.70	11	7,659	0.14%
2020/03/10	4	60.08	4	60.90	60.50	0	7,678	0.00%
2020/03/09	5	60.68	0	0.00	60.50	5	7,618	0.07%
2020/03/06	0	0.00	2	62.00	61.80	-2	7,573	-0.03%
2020/03/04	2	61.70	1	62.10	62.10	1	7,607	0.01%
2020/03/03	3	61.60	0	0.00	61.60	3	7,718	0.04%
2020/02/25	1	62.60	5	63.00	62.80	-4	7,995	-0.05%
2020/02/24	3	62.20	0	0.00	63.00	3	8,062	0.04%
2020/02/21	4	62.93	0	0.00	63.00	4	8,147	0.05%
2020/02/20	0	0.00	2	63.20	63.20	-2	8,299	-0.02%
2020/02/19	0	0.00	7	63.47	63.30	-7	8,435	-0.08%
2020/02/18	5	62.76	0	0.00	63.10	5	8,596	0.06%
2020/02/17	4	63.18	1	63.80	63.60	3	9,024	0.03%
2020/02/14	0	0.00	1	64.10	64.00	-1	9,045	-0.01%
2020/02/13	0	0.00	2	64.75	64.80	-2	9,068	-0.02%
2020/02/12	0	0.00	4	64.30	64.30	-4	9,120	-0.04%
2020/02/11	0	0.00	13	63.75	63.80	-13	9,163	-0.14%
2020/02/10	1	62.60	1	63.50	63.50	0	9,239	0.00%
2020/02/07	0	0.00	27	63.51	63.70	-27	9,349	-0.29%
2020/02/06	0	0.00	1.4	63.28	63.50	-1.4	9,619	-0.01%
2020/02/05	1	61.80	1	62.60	62.20	0	9,853	0.00%
2020/02/03	2	60.30	9	60.88	61.10	-7	9,921	-0.07%
2020/01/31	0	0.00	1	62.60	62.00	-1	9,829	-0.01%
2020/01/30	13	62.22	6	62.47	61.60	7	9,859	0.07%
2020/01/20	0.2	64.90	16	64.93	65.00	-15.8	9,649	-0.16%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	1	64.70	0	0.00	65.00	1	9,991	0.01%
2020/01/15	0	0.00	1	64.60	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/13	7	63.81	4	63.83	64.10	3	10,645	0.03%
2020/01/10	0	0.00	15	63.71	64.00	-15	10,980	-0.14%
2020/01/09	0	0.00	2	63.15	63.10	-2	11,125	-0.02%
2020/01/08	1	61.90	1	62.60	62.40	0	11,228	0.00%
2020/01/07	2	62.15	3	62.57	62.60	-1	11,298	-0.01%
2020/01/06	1	62.40	5	63.10	63.00	-4	11,277	-0.04%
2020/01/03	0	0.00	2	64.00	64.20	-2	11,123	-0.02%
2020/01/02	1	63.90	1	63.90	64.00	0	11,110	0.00%
2019/12/31	1	64.30	0	0.00	64.30	1	11,087	0.01%
2019/12/30	5	64.50	4	64.45	64.50	1	11,089	0.01%
2019/12/27	0	0.00	1	64.50	64.60	-1	11,206	-0.01%
2019/12/24	0	0.00	4	64.53	64.20	-4	11,358	-0.04%
2019/12/23	6	63.92	3	64.13	64.20	3	11,380	0.03%
2019/12/20	0	0.00	4	64.33	64.00	-4	11,325	-0.04%
2019/12/19	3	64.20	28	63.86	64.20	-25	11,254	-0.22%
2019/12/18	0	0.00	6	62.22	62.90	-6	11,153	-0.05%
2019/12/16	3	61.83	0	0.00	62.30	3	11,026	0.03%
2019/12/13	2	62.15	8	62.28	62.20	-6	10,920	-0.05%
2019/12/12	4	62.25	11	62.10	62.00	-7	10,841	-0.06%
2019/12/11	3	61.37	1	61.40	61.50	2	10,740	0.02%
2019/12/09	2	61.30	3	61.30	61.50	-1	10,730	-0.01%
2019/12/05	1	61.50	0	0.00	61.20	1	10,704	0.01%
2019/12/04	1	60.80	0	0.00	61.40	1	10,638	0.01%
2019/12/03	0	0.00	1	61.30	61.60	-1	10,597	-0.01%
2019/12/02	5	59.92	11	60.44	60.70	-6	10,583	-0.06%
2019/11/29	6	60.33	1	60.90	60.30	5	10,490	0.05%
2019/11/28	14	61.03	0	0.00	61.10	14	10,377	0.13%
2019/11/27	4	61.55	2	61.50	61.50	2	10,296	0.02%
2019/11/26	10	62.42	7	62.74	62.20	3	10,201	0.03%
2019/11/25	3	62.80	1	62.90	62.70	2	9,855	0.02%
2019/11/22	0	0.00	15	63.43	63.20	-15	9,882	-0.15%
2019/11/21	4	62.73	3	62.73	62.60	1	9,740	0.01%
2019/11/20	2	63.90	1	63.50	63.50	1	9,635	0.01%
2019/11/19	2	63.50	7.1	63.55	63.50	-5.1	9,517	-0.05%
2019/11/18	5	62.92	5	63.10	63.20	0	9,345	0.00%
2019/11/15	0	0.00	4	63.25	62.80	-4	9,246	-0.04%
2019/11/14	8	62.69	25	63.18	63.10	-17	9,077	-0.19%
2019/11/13	0	0.00	1	61.00	60.90	-1	8,633	-0.01%
2019/11/12	2	61.00	2	60.90	61.00	0	8,613	0.00%
2019/11/11	0	0.00	1	61.00	60.70	-1	8,726	-0.01%
2019/11/08	1	61.50	6	61.60	61.80	-5	8,655	-0.06%
2019/11/07	3	61.07	1	60.80	60.90	2	8,604	0.02%
2019/11/06	0	0.00	9	61.80	62.00	-9	8,534	-0.11%
2019/11/05	2	62.40	25	62.64	62.40	-23	8,452	-0.27%
2019/11/04	1	60.50	18	60.83	61.20	-17	8,223	-0.21%
2019/11/01	0	0.00	9	59.51	59.90	-9	8,014	-0.11%
2019/10/31	3	58.70	7	58.59	58.50	-4	7,970	-0.05%
2019/10/30	1	58.20	0	0.00	58.40	1	8,009	0.01%
2019/10/29	2	58.05	1	58.80	58.10	1	8,029	0.01%
2019/10/28	0	0.00	3	58.03	58.30	-3	7,926	-0.04%
2019/10/25	2	58.20	0	0.00	58.10	2	8,021	0.02%
2019/10/24	2	57.70	0	0.00	58.00	2	8,000	0.02%
2019/10/23	7	57.56	1	57.80	58.20	6	7,919	0.08%
2019/10/22	4	57.70	18	57.07	58.00	-14	7,751	-0.18%
2019/10/21	8	55.80	24	55.96	56.40	-16	7,474	-0.21%
2019/10/18	31	54.77	6	55.22	54.40	25	7,236	0.35%
2019/10/17	6	54.27	4	54.75	54.20	2	6,944	0.03%
2019/10/16	20	54.38	1	54.10	54.30	19	6,727	0.28%
2019/10/15	2	54.00	2	54.30	54.00	0	6,622	0.00%
2019/10/14	19	54.27	0	0.00	53.90	19	6,555	0.29%
2019/10/09	4	54.68	0	0.00	54.40	4	6,435	0.06%
2019/10/08	2	54.70	7	55.11	55.00	-5	6,398	-0.08%
2019/10/07	12	54.79	0	0.00	54.40	12	6,367	0.19%
2019/10/04	1	54.70	0	0.00	54.60	1	6,331	0.02%
2019/10/03	17.2	54.29	0	0.00	54.40	17.2	6,309	0.27%
2019/10/02	6	55.53	0	0.00	55.20	6	6,159	0.10%
2019/10/01	2	56.20	0	0.00	56.40	2	6,094	0.03%
2019/09/27	7	56.70	1	56.60	56.60	6	6,024	0.10%
2019/09/26	4	56.80	0	0.00	57.40	4	6,021	0.07%
2019/09/25	10	57.04	0	0.00	57.20	10	6,014	0.17%
2019/09/23	13	57.98	12	58.16	57.80	1	5,948	0.02%
2019/09/20	0	0.00	2	56.80	56.80	-2	5,874	-0.03%
2019/09/16	3	56.40	0	0.00	56.70	3	6,073	0.05%
2019/09/10	1	56.00	0	0.00	56.20	1	6,243	0.02%
2019/09/09	2	56.50	1	56.20	56.10	1	6,240	0.02%
2019/09/05	1	56.30	0	0.00	56.30	1	6,300	0.02%
2019/09/03	2	55.90	0	0.00	55.70	2	6,348	0.03%
2019/08/30	8	56.50	2	56.00	56.50	6	6,425	0.09%
2019/08/29	1	55.40	0	0.00	55.50	1	6,380	0.02%
2019/08/28	1	54.90	0	0.00	55.00	1	6,365	0.02%
2019/08/26	0	0.00	2	54.90	55.00	-2	6,462	-0.03%
2019/08/22	1	56.10	0	0.00	55.60	1	6,503	0.02%
2019/08/19	0	0.00	1	56.20	56.10	-1	6,557	-0.02%
2019/08/15	1	56.30	1	55.50	56.20	0	6,490	0.00%
2019/08/14	5	56.30	6	56.37	56.30	-1	6,465	-0.02%
2019/08/13	1	54.10	3	54.10	54.00	-2	6,327	-0.03%
2019/08/12	3	54.53	0	0.00	54.50	3	6,352	0.05%
2019/08/08	0	0.00	12	54.21	54.50	-12	6,385	-0.19%
2019/08/07	3	53.77	3	53.80	53.80	0	6,468	0.00%
2019/08/06	2.2	53.05	1	53.00	53.50	1.2	6,473	0.02%
2019/08/02	17	54.96	1	55.00	54.90	16	6,399	0.25%
2019/08/01	15	56.54	1	56.40	56.00	14	6,318	0.22%
2019/07/31	4	57.68	76	58.10	57.50	-72	6,225	-1.16%
2019/07/30	2	58.20	0	0.00	57.90	2	6,215	0.03%
2019/07/29	2	57.70	0	0.00	57.90	2	6,222	0.03%
2019/07/26	1	61.60	11	61.46	61.50	-10	6,096	-0.16%
2019/07/25	6	61.35	5	61.40	61.50	1	6,011	0.02%
2019/07/24	4	61.08	4	61.15	61.00	0	5,977	0.00%
2019/07/23	2	61.20	0	61.10	61.10	2	5,958	0.03%
2019/07/19	1	61.00	0	0.00	60.90	1	6,023	0.02%
2019/07/17	0	0.00	1	62.00	61.70	-1	5,971	-0.02%
2019/07/16	11	61.96	10	61.70	61.90	1	5,960	0.02%
2019/07/15	3	61.50	0	0.00	61.50	3	5,946	0.05%
2019/07/12	5	60.60	0	0.00	60.70	5	5,983	0.08%
2019/07/11	1	60.80	0	0.00	60.70	1	6,256	0.02%
2019/07/10	2	60.90	12	61.00	60.90	-10	6,276	-0.16%
2019/07/09	13	60.21	1	60.40	60.10	12	6,332	0.19%
2019/07/08	0	0.00	1	60.80	60.60	-1	6,367	-0.02%
2019/07/02	1	61.30	11	61.20	61.40	-10	6,464	-0.15%
2019/06/21	0	0.00	6	61.10	61.30	-6	6,451	-0.09%
2019/06/19	0	0.00	2	60.25	60.30	-2	6,275	-0.03%
2019/06/18	0	0.00	1	59.40	59.50	-1	6,234	-0.02%
2019/06/17	1	58.80	0	0.00	59.10	1	6,266	0.02%
2019/06/13	1	60.10	1	60.00	60.00	0	6,273	0.00%
2019/06/12	0	0.00	4	59.95	60.00	-4	6,319	-0.06%
2019/06/11	6	59.80	3	59.43	59.60	3	6,289	0.05%
2019/06/10	1	58.50	1	58.90	58.90	0	6,221	0.00%
2019/06/05	0	0.00	2	58.45	58.30	-2	6,204	-0.03%
2019/06/04	11	58.27	0	0.00	57.90	11	6,223	0.18%
2019/06/03	0	0.00	1	58.20	58.50	-1	6,265	-0.02%
2019/05/31	0	0.00	9	58.22	58.90	-9	6,283	-0.14%
2019/05/29	6	56.27	1	56.20	56.40	5	6,221	0.08%
2019/05/28	1	57.20	4	56.90	56.70	-3	6,252	-0.05%
2019/05/27	0	0.00	2	55.80	55.60	-2	6,131	-0.03%
2019/05/24	4	55.78	0	0.00	55.70	4	6,214	0.06%
2019/05/23	13	55.87	0	0.00	55.90	13	6,267	0.21%
2019/05/22	1	56.50	0	0.00	56.50	1	6,325	0.02%
2019/05/21	3	56.80	0	0.00	56.70	3	6,411	0.05%
2019/05/20	0	0.00	5	56.28	56.30	-5	6,374	-0.08%
2019/05/17	4	56.73	0	0.00	56.40	4	6,340	0.06%
2019/05/16	1	57.60	0	0.00	57.30	1	6,316	0.02%
2019/05/14	2.1	57.23	3	56.83	57.40	-0.9	6,256	-0.01%
2019/05/13	1	57.80	0	0.00	58.00	1	6,269	0.02%
2019/05/10	3	58.90	3	59.00	58.80	0	6,296	0.00%
2019/05/09	1	58.90	0	0.00	58.80	1	6,356	0.02%
2019/05/08	1	59.30	0	0.00	59.60	1	6,350	0.02%
2019/05/06	5	58.46	0	0.00	58.40	5	6,421	0.08%
2019/05/03	3	59.60	9	59.69	59.70	-6	6,335	-0.09%
2019/05/02	0	0.00	1	59.50	59.60	-1	6,306	-0.02%
2019/04/30	1	58.50	0	0.00	59.20	1	6,291	0.02%
2019/04/29	5	59.68	1	59.70	59.70	4	6,334	0.06%
2019/04/26	2	58.50	0	0.00	59.00	2	6,341	0.03%
2019/04/24	0	0.00	1	60.50	60.80	-1	6,718	-0.01%
2019/04/23	2	60.30	3	60.40	60.60	-1	6,844	-0.01%
2019/04/22	1	59.80	2	59.70	59.80	-1	6,833	-0.01%
2019/04/19	3	60.30	7	60.00	60.30	-4	6,883	-0.06%
2019/04/18	4	60.30	0	0.00	60.80	4	6,937	0.06%
2019/04/17	21	60.84	6.4	60.75	60.70	14.6	6,997	0.21%
2019/04/16	0	0.00	1	58.80	59.10	-1	6,800	-0.01%
2019/04/15	6	59.07	0	0.00	58.80	6	6,873	0.09%
2019/04/12	0	0.00	6	58.48	58.80	-6	6,845	-0.09%
2019/04/11	4	58.25	4	58.50	58.20	0	6,838	0.00%
2019/04/09	2	58.80	2	58.80	59.00	0	6,859	0.00%
2019/04/08	2	58.00	0	0.00	58.30	2	6,825	0.03%
2019/04/02	2	57.80	0	0.00	58.00	2	6,724	0.03%
2019/04/01	1	58.20	4	58.63	58.40	-3	6,632	-0.05%
2019/03/29	5	57.62	10	57.63	57.80	-5	6,502	-0.08%
2019/03/26	0	0.00	4	56.85	57.00	-4	6,554	-0.06%
2019/03/25	0	0.00	2	56.00	56.10	-2	6,525	-0.03%
2019/03/21	2	56.20	0	0.00	56.20	2	6,508	0.03%
2019/03/20	1	56.30	0	0.00	56.60	1	6,509	0.02%
2019/03/18	4	57.10	0	0.00	57.20	4	6,516	0.06%
2019/03/15	0	0.00	10	56.90	57.00	-10	6,481	-0.15%
2019/03/14	2	56.30	0	0.00	56.30	2	6,401	0.03%
2019/03/12	1	56.30	0	0.00	56.50	1	6,496	0.02%
2019/03/08	0	0.00	1	56.30	56.00	-1	6,732	-0.01%
2019/03/07	0	0.00	2	56.00	56.80	-2	6,813	-0.03%
2019/03/05	2	56.00	0	0.00	56.60	2	6,848	0.03%
2019/02/27	1	56.80	6	57.05	57.20	-5	6,787	-0.07%
2019/02/26	5	57.22	1	57.30	56.90	4	6,731	0.06%
2019/02/25	12	57.18	21	56.97	57.30	-9	6,687	-0.13%
2019/02/22	2	55.70	6	55.60	56.00	-4	6,629	-0.06%
2019/02/21	2	56.15	0	0.00	56.20	2	6,578	0.03%
2019/02/20	0	0.00	16	57.07	57.10	-16	6,542	-0.24%
2019/02/19	0	0.00	5	56.40	56.10	-5	6,462	-0.08%
2019/02/18	1	56.10	1	56.40	56.00	0	6,521	0.00%
2019/02/15	1	56.30	1	56.40	56.60	0	6,543	0.00%
2019/02/14	0	0.00	11	56.89	57.00	-11	6,515	-0.17%
2019/02/13	3	56.00	4	55.85	56.20	-1	6,424	-0.02%
2019/02/12	0	0.00	101	56.60	56.80	-101	6,353	-1.59%	大賣/鉅額交易
2019/02/11	6	56.63	2	56.60	56.50	4	6,289	0.06%
2019/01/29	0	0.00	3	55.70	55.80	-3	6,138	-0.05%
2019/01/28	0	0.00	5	55.90	55.90	-5	6,119	-0.08%
2019/01/25	11	55.90	11	55.79	55.90	0	6,145	0.00%
2019/01/24	0	0.00	2	55.40	55.50	-2	6,019	-0.03%
2019/01/22	0	0.00	3	54.80	55.00	-3	6,037	-0.05%
2019/01/18	2	55.40	2	55.45	55.50	0	5,901	0.00%
2019/01/17	1	55.20	27	55.22	55.20	-26	5,913	-0.44%
2019/01/16	11	54.62	13	54.85	54.80	-2	5,768	-0.03%
2019/01/15	5	53.50	3	53.63	53.80	2	5,478	0.04%
2019/01/10	1	53.20	0	0.00	53.30	1	5,471	0.02%
2019/01/09	2	53.20	9	53.07	53.10	-7	5,415	-0.13%
2019/01/08	12.3	52.70	8	52.93	52.80	4.3	5,370	0.08%
2019/01/07	0	0.00	2	52.70	52.50	-2	5,362	-0.04%
2019/01/04	1	51.60	1	52.20	52.00	0	5,341	0.00%
2019/01/03	0	0.00	1	52.50	52.50	-1	5,573	-0.02%
2019/01/02	9	52.80	1	52.80	52.10	8	5,607	0.14%
2018/12/28	0	0.00	5	52.40	52.70	-5	5,630	-0.09%
2018/12/27	0	0.00	14	52.16	51.70	-14	5,631	-0.25%
2018/12/25	1	51.50	0	0.00	51.10	1	5,689	0.02%
2018/12/24	15	51.97	20	51.92	51.80	-5	5,725	-0.09%
2018/12/22	1	51.40	0	0.00	51.40	1	5,758	0.02%
2018/12/21	1	51.10	0	0.00	50.90	1	5,841	0.02%
2018/12/20	5	51.90	19	51.52	51.70	-14	5,791	-0.24%
2018/12/19	0	0.00	1	51.20	51.20	-1	5,708	-0.02%
2018/12/14	2	50.90	3	50.67	50.80	-1	5,826	-0.02%
2018/12/13	0	0.00	13.4	50.61	51.10	-13.4	5,857	-0.23%
2018/12/12	0	0.00	2	50.50	50.50	-2	6,008	-0.03%
2018/12/11	0	0.00	3	49.75	50.10	-3	6,030	-0.05%
2018/12/10	0	0.00	2	48.85	48.85	-2	6,147	-0.03%
2018/12/07	20	49.15	0	0.00	49.05	20	6,270	0.32%
2018/12/06	8	48.98	0	0.00	48.80	8	6,334	0.13%
2018/12/05	3	49.75	0	0.00	49.75	3	6,362	0.05%
2018/12/04	3	50.60	1	50.10	50.30	2	6,479	0.03%
2018/12/03	6	50.20	17	50.28	50.30	-11	6,487	-0.17%
2018/11/29	1	49.15	0	0.00	49.15	1	6,490	0.02%
2018/11/28	11	49.04	1	49.40	49.40	10	6,624	0.15%
2018/11/23	1	48.60	0	0.00	48.90	1	6,567	0.02%
2018/11/22	1	48.60	0	0.00	48.55	1	6,625	0.02%
2018/11/21	1	49.10	1	49.10	49.05	0	6,713	0.00%
2018/11/20	1	49.10	0	0.00	49.30	1	6,742	0.01%
2018/11/19	0	0.00	1	49.75	49.65	-1	6,764	-0.01%
2018/11/16	0	0.00	13	49.16	49.45	-13	6,734	-0.19%
2018/11/15	0	0.00	1	48.55	48.85	-1	6,720	-0.01%
2018/11/13	6	48.35	0	0.00	48.70	6	6,642	0.09%
2018/11/12	1	49.50	0	0.00	49.50	1	6,679	0.01%
2018/11/09	1	48.90	4	49.71	49.40	-3	6,724	-0.04%
2018/11/08	1	50.20	1	49.90	50.00	0	6,750	0.00%
2018/11/07	0	0.00	11	49.70	49.90	-11	6,749	-0.16%
2018/11/06	1	49.05	3	49.10	49.20	-2	6,798	-0.03%
2018/11/05	1	48.70	0	0.00	49.40	1	6,849	0.01%
2018/11/02	7	49.48	3	49.42	49.60	4	6,864	0.06%
2018/11/01	0	0.00	3	49.07	49.20	-3	6,840	-0.04%
2018/10/31	1	48.00	1	48.65	48.85	0	6,867	0.00%
2018/10/30	4	47.68	0	0.00	47.75	4	6,823	0.06%
2018/10/29	0.1	47.80	0	0.00	47.80	0.1	6,847	0.00%
2018/10/26	1	47.70	0	0.00	47.50	1	6,880	0.01%
2018/10/25	1	47.05	1	47.70	47.50	0	6,864	0.00%
2018/10/24	3	48.00	0	0.00	48.40	3	6,789	0.04%
2018/10/23	1	48.25	0	0.00	48.00	1	6,952	0.01%
2018/10/22	11	47.80	0	0.00	47.75	11	7,134	0.15%
2018/10/19	8	47.83	1	47.90	47.90	7	7,208	0.10%
2018/10/18	0	0.00	3	48.65	48.65	-3	7,160	-0.04%
2018/10/17	3	48.98	2	49.15	49.00	1	7,209	0.01%
2018/10/16	5	48.50	0	0.00	48.40	5	7,197	0.07%
2018/10/12	7	48.11	1	49.25	49.15	6	7,179	0.08%
2018/10/11	51	49.10	4	49.10	48.80	47	7,139	0.66%
2018/10/09	1	50.70	0	0.00	50.60	1	6,880	0.01%
2018/10/05	19	50.91	1	51.20	50.50	18	6,793	0.26%
2018/10/04	10	51.56	0	0.00	51.50	10	6,749	0.15%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	1	52.60	0	0.00	52.80	1	6,847	0.01%
2018/10/01	2	53.30	1	53.60	53.30	1	6,828	0.01%
2018/09/25	0	0.00	2	52.85	53.00	-2	7,033	-0.03%
2018/09/21	1	51.70	0	0.00	52.20	1	7,046	0.01%
2018/09/20	0	0.00	2	52.90	52.20	-2	7,003	-0.03%
2018/09/19	2	53.05	0	0.00	53.00	2	7,061	0.03%
2018/09/18	0	0.00	9	52.70	52.80	-9	7,093	-0.13%
2018/09/17	4	51.95	0	0.00	52.30	4	6,946	0.06%
2018/09/14	0	0.00	4	52.28	52.00	-4	6,958	-0.06%
2018/09/13	2	51.45	10	51.27	51.70	-8	6,860	-0.12%
2018/09/12	2	50.05	1	50.10	50.30	1	6,765	0.01%
2018/09/11	2	49.80	0	0.00	49.70	2	6,755	0.03%
2018/09/10	12	49.63	0.3	49.95	49.60	11.7	6,753	0.17%
2018/09/07	6	50.40	0	0.00	50.10	6	6,853	0.09%
2018/09/06	11	51.01	1	50.70	50.70	10	6,817	0.15%
2018/09/04	5	51.76	0	0.00	52.00	5	6,705	0.07%
2018/09/03	6	52.45	0	0.00	52.20	6	6,665	0.09%
2018/08/31	61	52.80	0	0.00	52.80	61	6,729	0.91%
2018/08/30	0	0.00	4	53.63	53.20	-4	6,730	-0.06%
2018/08/29	1	53.30	2	53.55	53.50	-1	6,816	-0.01%
2018/08/28	2.2	52.18	9	52.86	53.00	-6.8	6,879	-0.10%
2018/08/27	1	51.90	0	0.00	51.70	1	7,106	0.01%
2018/08/24	0.2	52.10	0	0.00	51.90	0.2	7,288	0.00%
2018/08/23	1	52.40	0	0.00	52.20	1	7,454	0.01%
2018/08/22	0	0.00	50	52.20	52.30	-50	7,537	-0.66%
2018/08/21	51	52.30	1	52.30	52.50	50	7,544	0.66%
2018/08/17	0	0.00	2	52.30	52.20	-2	7,680	-0.03%
2018/08/16	3	51.53	1	51.40	51.40	2	7,656	0.03%
2018/08/15	3	51.73	0	0.00	51.80	3	7,784	0.04%
2018/08/13	5	52.22	2	52.00	51.80	3	7,971	0.04%
2018/08/10	5	52.60	0	0.00	52.60	5	7,910	0.06%
2018/08/09	0.3	53.10	0	0.00	52.60	0.3	7,946	0.00%
2018/08/08	0	0.00	2	52.90	53.10	-2	7,958	-0.03%
2018/08/07	0	0.00	1	53.10	52.60	-1	8,022	-0.01%
2018/08/06	1	52.60	0	0.00	52.60	1	8,218	0.01%
2018/08/03	3	52.50	15	52.40	52.60	-12	8,250	-0.15%
2018/08/02	1	52.30	0	0.00	52.30	1	8,256	0.01%
2018/08/01	0	0.00	7	53.03	53.30	-7	8,339	-0.08%
2018/07/30	8	52.30	0	0.00	52.50	8	8,330	0.10%
2018/07/27	1	55.50	2	55.70	55.60	-1	8,218	-0.01%
2018/07/26	0	0.00	6	55.70	55.50	-6	8,111	-0.07%
2018/07/25	0	0.00	11	54.83	55.20	-11	8,032	-0.14%
2018/07/23	0	0.00	2	54.10	54.50	-2	7,992	-0.03%
2018/07/20	0	0.00	1	54.30	54.20	-1	7,966	-0.01%
2018/07/19	0	0.00	8	54.50	54.60	-8	7,893	-0.10%
2018/07/18	2	53.90	7	53.86	54.00	-5	7,887	-0.06%
2018/07/17	4	53.20	23	52.59	53.20	-19	7,853	-0.24%
2018/07/16	2	52.40	10	52.30	52.60	-8	7,882	-0.10%
2018/07/13	4	52.20	0	0.00	52.40	4	7,940	0.05%
2018/07/11	3	51.77	0	0.00	52.20	3	8,239	0.04%
2018/07/09	0	0.00	2	52.20	52.20	-2	8,343	-0.02%
2018/07/06	7	51.77	0	0.00	51.70	7	8,434	0.08%
2018/07/04	2	52.00	0	0.00	51.90	2	8,364	0.02%
2018/07/03	6	52.52	0	0.00	52.40	6	8,321	0.07%
2018/07/02	3	53.00	2	53.30	53.00	1	8,300	0.01%
2018/06/29	11	52.79	0	0.00	53.50	11	8,254	0.13%
2018/06/27	7	53.13	0	0.00	53.00	7	8,091	0.09%
2018/06/26	1	53.30	0	0.00	53.20	1	8,089	0.01%
2018/06/25	2	54.00	0.7	53.90	53.70	1.3	8,120	0.02%
2018/06/22	1	53.60	1	54.30	54.50	0	8,192	0.00%
2018/06/20	2	53.90	2	54.00	54.00	0	8,136	0.00%
2018/06/19	15	53.65	2	53.60	53.50	13	8,098	0.16%
2018/06/15	19	54.08	0	0.00	53.90	19	8,006	0.24%
2018/06/14	0	0.00	10	54.60	54.50	-10	7,758	-0.13%
2018/06/13	18	55.12	1	55.10	55.20	17	7,679	0.22%
2018/06/12	1	55.00	0	0.00	54.90	1	7,703	0.01%
2018/06/11	3	55.50	0	0.00	55.30	3	7,585	0.04%
2018/06/08	7	56.43	3	56.00	56.20	4	7,453	0.05%
2018/06/07	8	56.80	1	57.00	57.00	7	7,364	0.10%
2018/06/06	0	0.00	6	56.88	57.20	-6	7,336	-0.08%
2018/06/05	2	57.15	0	0.00	57.00	2	7,238	0.03%
2018/06/04	9	56.81	19	56.49	57.50	-10	7,131	-0.14%
2018/06/01	3	54.73	51	55.04	55.10	-48	6,838	-0.70%
2018/05/31	3	53.30	0	0.00	53.00	3	6,612	0.05%
2018/05/30	2	53.40	0	0.00	53.40	2	6,441	0.03%
2018/05/29	1	53.80	3	53.83	53.90	-2	6,370	-0.03%
2018/05/28	3	53.60	0	0.00	53.60	3	6,449	0.05%
2018/05/25	3	53.40	2	53.20	53.40	1	6,446	0.02%
2018/05/24	1	53.50	0	0.00	53.50	1	6,372	0.02%
2018/05/23	11	53.47	1	54.50	53.00	10	6,428	0.16%
2018/05/22	6	54.75	19	54.41	55.00	-13	6,283	-0.21%
2018/05/21	2	52.90	2	52.90	52.90	0	6,174	0.00%
2018/05/18	10	52.70	0	0.00	52.60	10	6,224	0.16%
2018/05/17	1	53.10	0	0.00	52.90	1	6,265	0.02%
2018/05/14	33	51.55	2	51.85	52.10	31	6,321	0.49%
2018/05/10	2	52.90	0	0.00	52.90	2	6,085	0.03%
2018/05/09	2	52.40	1	52.50	52.40	1	6,061	0.02%
2018/05/08	2	52.80	0	0.00	52.80	2	5,986	0.03%
2018/05/07	1	53.40	4	53.30	53.10	-3	5,960	-0.05%
2018/05/04	1	52.60	0	0.00	52.80	1	6,008	0.02%
2018/05/03	10	52.93	1	53.10	52.70	9	5,975	0.15%
2018/05/02	3	54.17	0	0.00	53.60	3	5,918	0.05%
2018/04/30	10	54.04	0	0.00	54.10	10	5,901	0.17%
2018/04/27	10	54.10	0	0.00	54.00	10	5,889	0.17%
2018/04/25	2	54.40	0	0.00	54.20	2	5,973	0.03%
2018/04/23	4	54.10	0	0.00	54.10	4	6,067	0.07%
2018/04/20	6	54.47	0	0.00	54.00	6	6,073	0.10%
2018/04/19	1	54.40	4	54.80	54.90	-3	6,037	-0.05%
2018/04/18	6	53.20	0	0.00	53.20	6	6,000	0.10%
2018/04/17	14	54.26	0	0.00	53.80	14	5,909	0.24%
2018/04/16	12.9	55.16	0	0.00	55.10	12.9	5,814	0.22%
2018/04/13	12	56.31	0	0.00	56.10	12	5,810	0.21%
2018/04/12	11	57.42	0	0.00	56.80	11	5,691	0.19%
2018/04/11	5	57.56	0	0.00	57.50	5	5,664	0.09%
2018/04/10	3	57.73	0	0.00	57.70	3	5,708	0.05%
2018/04/09	4	58.10	7	58.06	58.00	-3	5,816	-0.05%
2018/04/03	5	58.46	0	0.00	58.30	5	5,761	0.09%
2018/04/02	0	0.00	0.1	59.20	59.00	-0.1	5,800	0.00%
2018/03/30	7	59.00	0	0.00	58.80	7	5,835	0.12%
2018/03/29	3	58.80	0	0.00	58.80	3	5,799	0.05%
2018/03/28	2	59.25	0	0.00	59.20	2	5,701	0.04%
2018/03/27	7	59.89	0	0.00	59.80	7	5,629	0.12%
2018/03/26	0	0.00	2	60.05	60.20	-2	5,516	-0.04%
2018/03/23	1	60.00	0	0.00	60.00	1	5,522	0.02%
2018/03/22	0	0.00	2	61.25	61.10	-2	5,515	-0.04%
2018/03/21	100	60.80	4	60.95	61.00	96	5,511	1.74%
2018/03/20	4	60.68	0	0.00	60.80	4	5,586	0.07%
2018/03/15	0	0.00	1	60.30	60.40	-1	5,745	-0.02%
2018/03/14	0	0.00	3	60.30	60.50	-3	5,814	-0.05%
2018/03/12	0	0.00	30	59.80	60.00	-30	6,021	-0.50%
2018/03/09	32	59.21	0	0.00	59.30	32	6,197	0.52%
2018/03/05	0	0.00	3	59.30	59.30	-3	7,039	-0.04%
2018/03/02	0	0.00	2	59.30	59.30	-2	7,079	-0.03%
2018/03/01	1	59.10	0	0.00	58.80	1	7,068	0.01%
2018/02/27	6	59.82	0	0.00	59.60	6	7,023	0.09%
2018/02/26	0	0.00	20	59.60	59.70	-20	7,023	-0.28%
2018/02/23	0	0.00	2	60.00	59.60	-2	7,138	-0.03%
2018/02/22	11	59.68	1	59.80	59.70	10	7,231	0.14%
2018/02/21	3	59.80	0	0.00	59.50	3	7,312	0.04%
2018/02/12	8	58.56	0	0.00	58.50	8	7,319	0.11%
2018/02/09	4	57.78	0	0.00	59.20	4	7,333	0.05%
2018/02/08	1	59.60	0	0.00	59.50	1	7,387	0.01%
2018/02/07	5	60.50	0	0.00	59.40	5	7,980	0.06%
2018/02/06	0	0.00	17	59.80	60.00	-17	7,904	-0.22%
2018/02/05	2	62.90	0	0.00	62.90	2	7,733	0.03%
2018/02/02	4	64.15	0	0.00	64.00	4	7,677	0.05%
2018/01/31	0	0.00	2	64.00	63.50	-2	7,684	-0.03%
2018/01/30	0	0.00	2	64.90	63.70	-2	7,633	-0.03%
2018/01/26	4	64.40	0	0.00	64.40	4	7,589	0.05%
2018/01/25	0	0.00	1	64.90	64.90	-1	7,547	-0.01%
2018/01/24	0	0.00	0.1	64.20	64.20	-0.1	7,498	0.00%
2018/01/22	0	0.00	1	64.30	65.00	-1	7,403	-0.01%
2018/01/19	19	64.84	1	64.00	65.00	18	7,349	0.24%
2018/01/18	0	0.00	7	64.61	64.60	-7	7,260	-0.10%
2018/01/17	0	0.00	2	64.00	63.70	-2	7,178	-0.03%
2018/01/16	4	63.30	1	63.40	63.40	3	7,125	0.04%
2018/01/15	0	0.00	2	62.50	62.80	-2	7,075	-0.03%
2018/01/09	2	61.40	0	0.00	61.50	2	7,115	0.03%
2018/01/03	3	62.10	5	62.70	62.60	-2	7,163	-0.03%