廣達 (2382)-玉山-左營券商分點個股進出

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
284.0
漲跌
▼1.5
漲幅
-0.53%
成交量
29,619張
產業
上市電腦週邊類股
2017人加入追蹤

立即追蹤
本地時間:13:30(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

廣達 (2382)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/22	9.2	282.98	14	285.25	285.50	-4.8	38,924	-0.01%
2024/05/21	26.1	282.34	10.2	283.99	282.00	16	39,222	0.04%
2024/05/20	42.5	282.16	8	283.13	282.00	34.5	39,475	0.09%
2024/05/17	21.1	284.33	46.4	285.31	286.00	-25.2	39,613	-0.06%
2024/05/16	104.5	282.05	24.6	284.50	277.00	79.9	39,549	0.20%	大買/
2024/05/15	46.4	288.86	40	291.37	287.00	6.4	39,592	0.02%
2024/05/14	6.2	279.86	108.4	283.63	288.50	-102.1	39,641	-0.26%	大賣/鉅額交易
2024/05/13	16	273.72	13.1	273.62	274.50	3	39,496	0.01%
2024/05/10	32.1	270.55	9.1	270.72	270.50	23	39,838	0.06%
2024/05/09	19	274.76	38.2	275.74	274.50	-19.2	39,889	-0.05%
2024/05/08	27.4	272.03	41.4	273.92	273.50	-14	39,971	-0.04%
2024/05/07	53.1	263.89	9.7	265.44	267.00	43.4	39,918	0.11%
2024/05/06	27.3	264.98	19.2	267.47	262.00	8.1	39,914	0.02%
2024/05/03	2.2	262.66	3.2	263.49	256.50	-0.9	39,657	0.00%
2024/05/02	7	253.87	8	256.94	261.00	-1	39,799	0.00%
2024/04/30	5	262.30	4	262.50	260.00	1	39,819	0.00%
2024/04/29	6.2	261.54	6.1	261.51	261.50	0.1	40,266	0.00%
2024/04/26	14.3	262.08	9.1	262.33	257.50	5.2	41,660	0.01%
2024/04/25	13.5	254.25	10.2	255.74	255.50	3.3	42,404	0.01%
2024/04/24	8.2	254.24	33.3	256.17	260.50	-25	42,268	-0.06%
2024/04/23	6.4	235.44	9	236.67	237.00	-2.6	42,264	-0.01%
2024/04/22	34.8	233.28	8.1	235.57	230.00	26.7	42,290	0.06%
2024/04/19	15.7	243.79	8.6	245.60	241.50	7.1	42,480	0.02%
2024/04/18	16.1	250.00	3.7	251.54	250.50	12.4	42,755	0.03%
2024/04/17	26.5	250.40	21	253.93	254.50	5.5	42,926	0.01%
2024/04/16	33.9	251.13	14.3	254.33	249.50	19.7	42,631	0.05%
2024/04/15	31.3	264.15	37.7	262.69	261.00	-6.4	42,525	-0.01%
2024/04/12	41.1	274.74	7.7	274.90	271.00	33.4	42,194	0.08%
2024/04/11	28.8	283.83	12.1	284.88	284.50	16.6	41,905	0.04%
2024/04/10	53.6	284.74	15.8	284.81	282.00	37.8	41,815	0.09%
2024/04/09	28.4	287.77	4.7	287.74	287.00	23.7	41,642	0.06%
2024/04/08	23.4	293.10	13	293.08	291.50	10.4	41,704	0.03%
2024/04/03	33.5	292.80	23	293.65	293.50	10.5	41,887	0.03%
2024/04/02	42.3	294.01	72.1	295.51	298.00	-29.8	41,317	-0.07%
2024/04/01	75.6	288.42	41	286.45	282.50	34.6	40,260	0.09%
2024/03/29	83.9	287.23	88.4	290.60	293.50	-4.5	39,443	-0.01%
2024/03/28	75.4	263.75	175.4	266.69	280.00	-100	37,594	-0.27%	大賣/
2024/03/27	4.1	254.86	14.1	256.66	257.50	-10	36,650	-0.03%
2024/03/26	11.3	256.84	25.2	258.85	254.00	-13.9	37,417	-0.04%
2024/03/25	8.3	256.86	7.1	256.90	255.00	1.1	37,942	0.00%
2024/03/22	26.3	256.60	49	259.27	257.50	-22.7	38,520	-0.06%
2024/03/21	6.2	254.41	54	255.81	254.50	-47.8	38,256	-0.12%
2024/03/20	57.6	253.97	14	257.42	249.00	43.6	38,219	0.11%
2024/03/19	68.8	255.03	16	256.72	257.00	52.8	37,796	0.14%
2024/03/18	42.5	259.50	39.3	257.94	255.00	3.2	37,643	0.01%
2024/03/15	26.2	250.18	151.2	255.07	257.50	-124.9	37,048	-0.34%	大賣/鉅額交易
2024/03/14	15.4	242.75	1.5	243.79	243.50	13.9	36,248	0.04%
2024/03/13	18.7	251.59	15.5	251.57	250.50	3.2	36,335	0.01%
2024/03/12	15.2	252.75	32	253.54	254.50	-16.8	36,203	-0.05%
2024/03/11	17.5	248.19	56.3	249.76	249.50	-38.8	35,833	-0.11%
2024/03/08	5.2	241.45	15.2	242.75	241.50	-10.1	35,512	-0.03%
2024/03/07	47.6	242.35	4	243.25	240.50	43.6	35,529	0.12%
2024/03/06	52.4	245.48	67.1	243.76	246.50	-14.7	35,638	-0.04%
2024/03/05	4.4	241.98	18.4	243.49	245.00	-14	36,225	-0.04%
2024/03/04	24.5	239.32	6.4	239.93	239.00	18.1	36,395	0.05%
2024/03/01	3.3	237.07	20	236.85	237.00	-16.7	36,524	-0.05%
2024/02/29	25.6	231.16	4	233.00	232.00	21.6	36,927	0.06%
2024/02/27	40.2	233.79	11	232.91	232.50	29.2	36,961	0.08%
2024/02/26	5.2	240.02	2	240.25	241.00	3.2	37,026	0.01%
2024/02/23	35.8	245.30	18.1	246.25	241.00	17.8	37,456	0.05%
2024/02/22	115.3	243.20	21.6	242.84	243.50	93.7	37,689	0.25%	大買/
2024/02/21	22.1	237.43	10.4	237.75	236.00	11.8	37,476	0.03%
2024/02/20	21.8	242.49	13.1	242.81	242.50	8.7	37,359	0.02%
2024/02/19	44.2	243.70	13.5	242.58	241.50	30.7	37,447	0.08%
2024/02/16	86.6	253.45	49.6	251.84	248.50	37	37,507	0.10%
2024/02/15	32.8	268.63	28.9	268.40	266.50	4	36,674	0.01%
2024/02/05	26.2	254.73	36.8	254.61	255.00	-10.5	36,741	-0.03%
2024/02/02	11.3	251.14	48.3	251.49	253.00	-37	36,663	-0.10%
2024/02/01	16.2	243.38	5.5	244.72	243.00	10.8	36,745	0.03%
2024/01/31	34.6	247.99	4.1	247.61	247.00	30.5	37,348	0.08%
2024/01/30	7.4	251.65	17.2	251.87	253.00	-9.8	37,198	-0.03%
2024/01/29	8.3	244.46	5.3	245.19	245.50	3	37,025	0.01%
2024/01/26	20.1	242.83	3	245.67	242.00	17.1	37,294	0.05%
2024/01/25	13.8	252.06	19.3	250.68	249.00	-5.5	37,652	-0.01%
2024/01/24	8.4	252.04	13.6	252.46	250.00	-5.1	37,883	-0.01%
2024/01/23	18.5	252.67	22.8	252.00	252.50	-4.3	38,673	-0.01%
2024/01/22	29.8	254.64	36.1	255.01	253.50	-6.3	38,397	-0.02%
2024/01/19	28.1	234.17	70.9	235.89	240.00	-42.8	37,353	-0.11%
2024/01/18	14.3	223.41	5	222.10	221.50	9.3	36,647	0.03%
2024/01/17	9.1	229.73	37.3	231.80	228.50	-28.2	36,773	-0.08%
2024/01/16	5.2	228.04	4.3	228.22	228.00	0.9	36,950	0.00%
2024/01/15	22.5	230.24	12.6	231.76	226.50	9.9	37,286	0.03%
2024/01/12	19.3	227.95	68.9	230.35	231.00	-49.6	38,006	-0.13%
2024/01/11	4.1	221.67	32.7	223.12	224.00	-28.6	37,948	-0.08%
2024/01/10	9	218.22	4.1	217.75	218.00	5	38,855	0.01%
2024/01/09	25.3	219.82	30.2	219.06	216.00	-4.9	39,217	-0.01%
2024/01/08	2.3	215.05	2	215.00	214.00	0.3	39,229	0.00%
2024/01/05	8.3	217.58	8	218.69	215.50	0.3	40,263	0.00%
2024/01/04	16.1	217.82	29.2	218.29	219.00	-13.1	40,867	-0.03%
2024/01/03	3.3	212.94	23	214.43	214.00	-19.7	41,715	-0.05%
2024/01/02	31.8	217.29	8.2	216.01	214.00	23.6	42,292	0.06%
2023/12/29	52.3	223.15	65	223.21	224.50	-12.7	42,257	-0.03%
2023/12/28	11.3	217.77	8.1	216.88	217.00	3.2	42,155	0.01%
2023/12/27	19.2	215.47	4.8	215.71	215.50	14.4	42,630	0.03%
2023/12/26	23	214.76	10.3	215.24	216.00	12.7	43,969	0.03%
2023/12/25	57.1	216.22	46.8	216.89	215.50	10.3	45,127	0.02%
2023/12/22	37.7	216.49	44.3	217.91	215.00	-6.5	45,356	-0.01%
2023/12/21	35.5	209.51	102.8	212.75	215.50	-67.4	45,488	-0.15%	大賣/
2023/12/20	19.9	209.90	149.9	210.32	210.00	-130	45,034	-0.29%	大賣/鉅額交易
2023/12/19	59	205.19	46.4	207.40	203.50	12.6	44,692	0.03%
2023/12/18	6.2	201.47	18	204.83	203.00	-11.8	44,686	-0.03%
2023/12/15	23.2	204.00	7.2	204.92	202.50	16	45,160	0.04%
2023/12/14	19	204.08	71.3	204.82	205.50	-52.3	45,308	-0.12%
2023/12/13	57.2	201.95	31.2	202.82	201.00	26	45,566	0.06%
2023/12/12	19.6	203.54	8.4	204.14	201.00	11.2	45,871	0.02%
2023/12/11	21	204.00	10	203.75	204.00	11	46,314	0.02%
2023/12/08	25	203.38	13.5	204.53	203.00	11.6	46,572	0.02%
2023/12/07	14.2	198.28	22.3	201.18	201.00	-8.2	47,016	-0.02%
2023/12/06	7.2	199.30	8	199.75	199.50	-0.8	48,189	0.00%
2023/12/05	6.5	194.12	18	194.28	195.00	-11.5	48,621	-0.02%
2023/12/04	9.2	199.00	2.3	199.38	197.50	6.9	48,704	0.01%
2023/12/01	9.2	200.20	2	200.00	200.00	7.2	49,043	0.01%
2023/11/30	19.7	200.51	31	200.11	203.00	-11.3	48,994	-0.02%
2023/11/29	28.4	199.81	14	200.86	201.00	14.4	48,815	0.03%
2023/11/28	5.2	196.03	2	197.25	197.00	3.2	49,137	0.01%
2023/11/27	89.4	196.06	18.2	198.36	196.50	71.2	49,772	0.14%
2023/11/24	14.5	201.16	4	202.63	203.50	10.5	49,837	0.02%
2023/11/23	41.5	205.14	14	207.43	203.50	27.5	50,221	0.05%
2023/11/22	41.1	210.78	2	210.00	208.50	39.1	51,248	0.08%
2023/11/21	26.3	216.30	40.1	217.66	217.50	-13.8	52,538	-0.03%
2023/11/20	42	209.17	57.5	211.00	212.00	-15.5	54,396	-0.03%
2023/11/17	8.1	209.06	5	210.00	208.50	3.1	55,046	0.01%
2023/11/16	40	209.11	12.1	211.48	208.50	27.9	56,500	0.05%
2023/11/15	47.1	212.89	27.3	215.32	209.00	19.8	57,346	0.03%
2023/11/14	74.1	208.19	68	208.95	208.50	6.1	59,181	0.01%
2023/11/13	66.7	208.11	13.1	207.39	206.00	53.7	61,085	0.09%
2023/11/10	23.1	215.15	10	214.00	213.50	13.1	62,131	0.02%
2023/11/09	7.5	214.80	14.6	217.24	219.00	-7.1	63,371	-0.01%
2023/11/08	68.7	213.39	117.1	214.09	215.00	-48.4	65,202	-0.07%	大賣/
2023/11/07	9.2	204.06	10	204.20	204.00	-0.8	65,861	0.00%
2023/11/06	8.2	203.37	11	204.50	205.50	-2.8	67,393	0.00%
2023/11/03	25.3	201.72	11	201.09	200.00	14.3	68,690	0.02%
2023/11/02	36.3	201.24	33	199.36	201.00	3.3	70,203	0.00%
2023/11/01	85.5	191.85	65	190.78	191.00	20.5	71,524	0.03%
2023/10/31	42.6	199.97	16	198.78	189.00	26.6	73,097	0.04%
2023/10/30	37	206.76	44.1	206.10	206.00	-7.1	74,682	-0.01%
2023/10/27	14.1	203.70	13.3	203.49	203.00	0.9	76,422	0.00%
2023/10/26	13.3	203.33	12	203.53	202.50	1.4	77,922	0.00%
2023/10/25	17.6	209.01	15.4	210.78	210.50	2.2	78,753	0.00%
2023/10/24	21	204.09	233.7	204.77	209.00	-212.7	79,765	-0.27%	大賣/鉅額交易
2023/10/23	94.3	203.01	84.5	203.18	200.50	9.8	80,983	0.01%
2023/10/20	79.9	200.93	73	202.55	204.50	6.9	82,915	0.01%
2023/10/19	32.9	208.12	28.1	208.57	208.50	4.8	83,516	0.01%
2023/10/18	46.1	212.15	19.5	214.27	209.50	26.5	84,971	0.03%
2023/10/17	40.1	222.22	43.5	222.72	221.50	-3.4	85,014	0.00%
2023/10/16	227.2	222.62	206.4	224.00	221.50	20.9	85,546	0.02%	大買/大賣/
2023/10/13	153.9	228.48	124.6	236.51	226.00	29.3	86,697	0.03%	大買/大賣/
2023/10/12	30.2	238.64	23	240.15	238.00	7.2	86,393	0.01%
2023/10/11	65.3	248.75	44.7	248.36	238.00	20.6	87,840	0.02%
2023/10/06	21.3	254.80	28.6	254.88	254.50	-7.3	88,426	-0.01%
2023/10/05	17.1	250.03	10	249.85	249.50	7.1	89,090	0.01%
2023/10/04	18.6	246.64	18	247.72	250.50	0.5	89,611	0.00%
2023/10/03	28.2	251.28	16.5	251.83	248.50	11.7	89,389	0.01%
2023/10/02	90.4	253.77	99.9	253.09	254.50	-9.5	89,443	-0.01%
2023/09/28	86.3	239.57	83.8	238.88	239.50	2.4	88,794	0.00%
2023/09/27	8	225.63	17.1	226.14	230.00	-9.1	88,251	-0.01%
2023/09/26	40.2	226.20	4	227.50	221.50	36.2	89,321	0.04%
2023/09/25	96.2	225.67	24	226.92	226.00	72.2	89,730	0.08%
2023/09/22	18.3	220.42	33.7	223.55	227.50	-15.4	90,057	-0.02%
2023/09/21	110.1	218.74	161.4	217.44	219.00	-51.3	89,695	-0.06%	大買/大賣/
2023/09/20	96.1	222.38	102.2	222.46	218.50	-6.1	89,452	-0.01%	大賣/
2023/09/19	30.8	221.20	17	222.26	219.00	13.8	89,328	0.02%
2023/09/18	62.4	222.49	27.1	222.80	222.50	35.4	89,526	0.04%
2023/09/15	83.1	235.82	78.1	235.68	233.00	5	89,805	0.01%
2023/09/14	116.3	232.41	131.4	233.90	235.00	-15.1	90,100	-0.02%	大買/大賣/
2023/09/13	15.2	225.36	23	226.22	228.50	-7.8	89,894	-0.01%
2023/09/12	36.8	224.93	26	223.72	224.00	10.8	90,275	0.01%
2023/09/11	98.1	229.69	92.5	228.81	228.00	5.7	90,321	0.01%
2023/09/08	27.6	245.66	17	245.97	242.00	10.6	89,396	0.01%
2023/09/07	114.2	250.28	71.3	251.98	252.00	42.9	89,743	0.05%	大買/
2023/09/06	11.3	251.05	80.8	250.36	254.00	-69.5	90,599	-0.08%
2023/09/05	64.2	243.47	69	243.32	245.00	-4.8	91,085	-0.01%
2023/09/04	18.1	239.65	13.1	243.51	246.00	5	91,314	0.01%
2023/09/01	43	245.25	21.2	245.53	240.50	21.8	91,706	0.02%
2023/08/31	25.5	246.92	33.6	250.08	253.50	-8.1	91,236	-0.01%
2023/08/30	73.5	250.59	28.5	251.17	248.50	45	90,591	0.05%
2023/08/29	18.3	243.68	29.6	243.27	244.50	-11.3	90,942	-0.01%
2023/08/28	58.3	237.00	72.3	236.24	238.00	-13.9	90,549	-0.02%
2023/08/25	96.8	247.79	60.7	246.21	244.00	36.2	89,971	0.04%
2023/08/24	102.7	272.83	82.2	274.47	262.50	20.5	89,193	0.02%	大買/
2023/08/23	41.4	257.06	34.7	258.05	262.00	6.7	87,260	0.01%
2023/08/22	47.5	262.16	50.8	261.59	258.50	-3.3	87,016	0.00%
2023/08/21	51.5	256.17	48.1	254.66	250.50	3.4	85,971	0.00%
2023/08/18	122	261.78	95	259.87	256.00	27	84,870	0.03%	大買/
2023/08/17	106.8	271.38	98	271.67	272.50	8.8	82,775	0.01%	大買/
2023/08/16	131	251.98	160.5	252.73	270.00	-29.5	80,862	-0.04%	大買/大賣/
2023/08/15	92.4	250.87	87.9	249.51	246.50	4.5	79,538	0.01%
2023/08/14	77.6	234.30	117.6	236.30	239.00	-40	78,326	-0.05%	大賣/
2023/08/11	141.5	222.84	234.1	219.72	223.50	-92.6	76,339	-0.12%	大買/大賣/
2023/08/10	84.4	215.95	47.9	218.20	210.50	36.5	75,438	0.05%
2023/08/09	262.5	237.49	211.6	234.93	233.50	51	74,419	0.07%	大買/大賣/
2023/08/08	127.1	242.29	113.6	241.24	240.00	13.5	73,812	0.02%	大買/大賣/
2023/08/07	355.8	233.26	258.7	237.47	242.00	97.1	71,937	0.13%	大買/大賣/
2023/08/04	67.6	217.77	61.4	218.94	220.00	6.2	69,993	0.01%
2023/08/02	117.7	224.13	74.8	222.46	213.50	42.9	67,966	0.06%	大買/
2023/08/01	72	231.64	104.8	229.69	237.00	-32.8	65,423	-0.05%	大賣/
2023/07/31	68.8	253.68	46.7	249.17	238.50	22.1	63,535	0.03%
2023/07/28	50	254.99	46.2	257.58	264.50	3.8	61,693	0.01%
2023/07/27	71	260.80	68.3	257.84	252.50	2.7	60,469	0.00%
2023/07/26	56.7	251.34	81.2	251.46	258.50	-24.5	59,344	-0.04%
2023/07/25	117.3	259.01	72.8	258.36	248.50	44.5	57,365	0.08%	大買/
2023/07/24	78.1	237.47	87.8	240.21	248.50	-9.7	54,899	-0.02%
2023/07/21	84.8	214.19	64.6	216.23	226.00	20.3	53,038	0.04%
2023/07/20	36.8	203.30	61.7	206.08	211.00	-24.9	50,949	-0.05%
2023/07/19	32.2	203.63	36.1	200.75	198.00	-3.9	49,580	-0.01%
2023/07/18	68.9	200.75	49.8	202.84	201.50	19.1	48,483	0.04%
2023/07/17	59.5	196.84	107.4	198.14	196.00	-48	46,854	-0.10%	大賣/
2023/07/14	149.1	198.55	56.3	198.73	198.00	92.8	46,301	0.20%	大買/
2023/07/13	28.7	199.12	68.6	198.86	195.00	-39.9	43,961	-0.09%
2023/07/12	60.8	185.75	44	183.86	187.50	16.8	42,336	0.04%
2023/07/11	18.3	170.91	27.3	171.43	173.00	-9	41,377	-0.02%
2023/07/10	25	162.08	16	162.59	162.50	9	40,607	0.02%
2023/07/07	23.3	162.69	26	162.27	160.50	-2.8	40,324	-0.01%
2023/07/06	41.9	167.78	34.3	166.81	165.00	7.6	39,670	0.02%
2023/07/05	54.2	166.98	33.4	167.91	169.50	20.8	38,862	0.05%
2023/07/04	27.7	167.99	62.7	167.08	170.50	-35	38,150	-0.09%
2023/07/03	32.9	160.53	12.7	160.28	160.50	20.2	36,644	0.06%
2023/06/30	22.7	148.66	23.6	150.45	152.00	-1	35,650	0.00%
2023/06/29	16	144.94	11	146.27	146.50	5	34,853	0.01%
2023/06/28	20.1	144.87	12	145.33	144.00	8.1	34,515	0.02%
2023/06/27	13.6	140.40	22	141.23	141.50	-8.4	34,041	-0.02%
2023/06/26	49.5	145.62	17.2	146.47	146.50	32.3	33,402	0.10%
2023/06/21	4.4	148.97	41.4	150.52	151.50	-37	32,802	-0.11%
2023/06/20	46.7	145.97	7.9	145.06	145.00	38.8	31,932	0.12%
2023/06/19	11.4	147.73	24	149.06	150.00	-12.6	31,097	-0.04%
2023/06/16	16.5	147.27	27	145.11	149.00	-10.5	30,599	-0.03%
2023/06/15	18.4	145.98	26.4	146.52	147.00	-8.1	29,704	-0.03%
2023/06/14	33	138.56	7.2	138.94	140.00	25.8	28,915	0.09%
2023/06/13	20.4	136.33	12.5	136.91	138.00	7.9	28,425	0.03%
2023/06/12	25	132.70	17	130.97	129.00	8.1	27,351	0.03%
2023/06/09	5.8	130.16	20.1	130.33	131.50	-14.3	26,069	-0.05%
2023/06/08	4	120.88	4	121.19	120.00	0	24,925	0.00%
2023/06/07	10.3	122.40	26.1	123.45	125.00	-15.8	24,375	-0.06%
2023/06/06	6	116.67	9.5	118.05	118.50	-3.5	23,329	-0.02%
2023/06/05	9.1	116.88	5	117.00	117.00	4.1	22,912	0.02%
2023/06/02	13.9	118.73	11.1	119.38	118.00	2.8	22,448	0.01%
2023/06/01	9.1	114.28	0.2	114.50	115.00	8.9	21,303	0.04%
2023/05/31	16.3	116.31	12.1	117.13	116.50	4.3	20,850	0.02%
2023/05/30	29.8	117.56	17.7	116.44	115.00	12.1	19,902	0.06%
2023/05/29	12.1	114.91	6	115.42	114.00	6.1	18,759	0.03%
2023/05/26	64.5	118.56	13.1	117.38	115.50	51.5	18,208	0.28%
2023/05/25	19.2	112.56	23	112.33	113.50	-3.8	17,433	-0.02%
2023/05/24	8.1	105.95	2	105.75	105.50	6.1	16,667	0.04%
2023/05/23	6	106.08	7.2	106.21	107.00	-1.2	16,366	-0.01%
2023/05/22	4.1	106.12	3.1	106.16	106.00	1	15,908	0.01%
2023/05/19	12.5	108.38	26	108.43	109.00	-13.5	15,394	-0.09%
2023/05/18	0	102.25	2.2	102.97	102.50	-2.1	14,591	-0.01%
2023/05/17	13.4	100.45	1	101.00	100.50	12.4	14,096	0.09%
2023/05/16	5.3	99.82	13.3	100.47	101.00	-8	13,567	-0.06%
2023/05/15	55.3	97.96	56	98.43	97.60	-0.7	12,703	-0.01%
2023/05/12	24.3	99.06	67	99.88	101.50	-42.7	11,907	-0.36%
2023/05/11	0	92.60	7	92.72	92.30	-7	10,758	-0.07%
2023/05/10	2.8	91.55	1	91.60	91.70	1.8	10,579	0.02%
2023/05/09	1.3	92.91	2	92.39	91.80	-0.7	10,482	-0.01%
2023/05/08	4.7	90.36	8	90.98	90.40	-3.3	10,272	-0.03%
2023/05/05	0.1	89.80	2	90.00	89.60	-1.9	10,114	-0.02%
2023/05/04	1.3	88.75	2	88.85	89.00	-0.7	9,936	-0.01%
2023/05/03	0.3	88.82	0	0.00	89.30	0.3	9,740	0.00%
2023/05/02	1	89.20	10.1	89.36	89.60	-9.1	9,567	-0.09%
2023/04/28	2.2	85.78	0	0.00	85.90	2.2	9,161	0.02%
2023/04/27	1.2	85.40	1	85.40	85.30	0.2	9,114	0.00%
2023/04/26	0.1	82.98	0.2	83.00	83.10	-0.1	9,007	0.00%
2023/04/25	1.1	83.66	0	0.00	83.70	1.1	8,884	0.01%
2023/04/21	1	84.60	0	0.00	84.30	1	8,678	0.01%
2023/04/20	1.1	85.52	0	0.00	85.50	1.1	8,588	0.01%
2023/04/19	6.3	84.58	8	86.56	86.00	-1.7	8,544	-0.02%
2023/04/18	2	82.65	5.1	81.72	82.60	-3.1	8,126	-0.04%
2023/04/17	3.1	80.93	0	0.00	81.30	3.1	8,029	0.04%
2023/04/14	10.5	81.48	0	0.00	81.80	10.5	7,858	0.13%
2023/04/13	2.1	89.30	3	89.30	89.30	-0.9	7,331	-0.01%
2023/04/12	0	91.00	3.1	89.84	90.90	-3.1	7,028	-0.04%
2023/04/11	2	90.25	16.3	90.42	90.60	-14.2	6,814	-0.21%
2023/04/10	0.2	89.90	0	0.00	89.90	0.2	6,702	0.00%
2023/04/07	2	89.85	2	89.95	89.80	0	6,592	0.00%
2023/04/06	0.1	89.40	0.2	89.90	89.90	0	6,459	0.00%
2023/03/31	0	89.50	0.2	89.20	89.10	-0.2	6,340	0.00%
2023/03/30	1	89.00	5.1	88.68	89.00	-4.1	6,513	-0.06%
2023/03/29	1	87.90	1.1	87.97	88.00	-0.1	6,808	0.00%
2023/03/28	0	0.00	1	87.40	87.30	-1	7,121	-0.01%
2023/03/27	0	87.60	0	0.00	87.50	0	7,343	0.00%
2023/03/24	0	87.20	3.1	87.19	87.50	-3.1	7,684	-0.04%
2023/03/23	0.1	85.10	4	85.10	85.30	-3.9	7,517	-0.05%
2023/03/22	0	84.80	1	84.20	85.00	-1	7,428	-0.01%
2023/03/21	0	0.00	0	84.20	83.80	0	7,359	0.00%
2023/03/20	1	83.30	0	0.00	83.20	1	7,351	0.01%
2023/03/16	10	82.80	2	82.45	82.80	8	7,259	0.11%
2023/03/15	1	81.50	0	0.00	81.30	1	7,155	0.01%
2023/03/14	0	0.00	1	82.00	81.20	-1	7,198	-0.01%
2023/03/13	2	81.10	0	0.00	81.60	2	7,218	0.03%
2023/03/10	0	81.25	0	0.00	81.50	0	7,185	0.00%
2023/03/06	0.2	81.40	0	0.00	81.70	0.2	7,246	0.00%
2023/03/02	0.1	79.80	0	0.00	80.50	0.1	7,327	0.00%
2023/02/24	1	80.00	0	0.00	80.10	1	7,308	0.01%
2023/02/22	0	78.70	0	0.00	79.20	0	7,261	0.00%
2023/02/21	10	80.10	2	80.15	79.90	8	7,343	0.11%
2023/02/20	1	79.70	0	0.00	79.60	1	7,424	0.01%
2023/02/17	0	0.00	2	78.90	78.90	-2	7,543	-0.03%
2023/02/16	1	79.10	0	0.00	78.90	1	7,849	0.01%
2023/02/14	0.1	78.90	3	78.93	78.80	-2.9	7,991	-0.04%
2023/02/10	0	0.00	1	78.00	77.60	-1	8,106	-0.01%
2023/02/07	0	77.50	5.2	77.53	77.80	-5.2	8,180	-0.06%
2023/02/06	2	76.60	0	0.00	76.40	2	8,210	0.02%
2023/02/03	0	76.20	0	0.00	76.10	0	8,282	0.00%
2023/02/01	0	0.00	5	75.70	75.90	-5	8,287	-0.06%
2023/01/31	0	76.10	1	76.00	74.70	-1	8,321	-0.01%
2023/01/30	0	76.00	6	76.05	76.30	-6	8,268	-0.07%
2023/01/17	4	74.95	3	74.57	75.00	1	8,206	0.01%
2023/01/16	2	74.40	1	74.30	74.10	1	8,183	0.01%
2023/01/13	2	74.10	1	74.10	73.90	1	8,184	0.01%
2023/01/12	0	0.00	5	73.80	73.50	-5	8,308	-0.06%
2023/01/11	1	74.10	0	0.00	73.60	1	8,381	0.01%
2023/01/10	1	73.60	1.1	73.71	74.00	-0.1	8,503	0.00%
2023/01/09	0	73.10	4.4	73.32	73.60	-4.4	8,609	-0.05%
2023/01/05	0.2	71.40	0	0.00	71.20	0.2	8,603	0.00%
2023/01/04	0.2	72.70	0	0.00	72.10	0.2	8,605	0.00%
2023/01/03	0.2	72.30	1	72.50	72.10	-0.8	8,695	-0.01%
2022/12/30	0	72.50	1	72.70	72.30	-1	8,663	-0.01%
2022/12/29	0	71.50	0	0.00	71.70	0	8,696	0.00%
2022/12/28	0	0.00	0.1	71.50	71.80	-0.1	8,716	0.00%
2022/12/23	0.1	71.30	0	0.00	71.20	0.1	8,873	0.00%
2022/12/22	0	0.00	0	71.40	71.90	0	8,940	0.00%
2022/12/21	3.1	69.77	7	70.24	70.50	-4	8,701	-0.05%
2022/12/20	9.1	70.95	1	70.20	70.20	8.1	8,334	0.10%
2022/12/19	0	0.00	1	71.80	72.40	-1	8,000	-0.01%
2022/12/16	1	70.91	0	0.00	72.00	1	7,698	0.01%
2022/12/15	1	72.30	0	0.00	72.60	1	7,382	0.01%
2022/12/14	0	0.00	4	72.78	72.80	-4	7,445	-0.05%
2022/12/13	1	71.80	0	0.00	72.10	1	7,502	0.01%
2022/12/12	10	72.00	12	71.75	72.50	-2	7,526	-0.03%
2022/12/09	0	0.00	1	72.60	72.50	-1	7,653	-0.01%
2022/12/08	1	71.01	4	71.30	71.90	-3	7,697	-0.04%
2022/12/07	1	71.80	8	71.75	71.50	-7	7,722	-0.09%
2022/12/06	3	72.50	10	72.50	72.50	-7	7,730	-0.09%
2022/12/05	3	72.37	3	73.37	73.60	0	7,726	0.00%
2022/12/02	3	71.53	4	71.80	72.10	-1	7,649	-0.01%
2022/12/01	5	72.10	4	72.15	72.20	1	7,641	0.01%
2022/11/30	1	71.50	0	0.00	71.60	1	7,637	0.01%
2022/11/28	0	0.00	6	70.40	70.50	-6	7,622	-0.08%
2022/11/25	4	71.30	0	0.00	71.00	4	7,622	0.05%
2022/11/24	0.2	72.00	1	72.00	72.10	-0.8	7,618	-0.01%
2022/11/23	20	70.95	2	70.90	70.70	18	7,575	0.24%
2022/11/22	1	69.90	2	70.25	70.60	-1	7,590	-0.01%
2022/11/21	1	71.00	0.1	71.10	70.50	1	7,604	0.01%
2022/11/18	7	71.79	0	0.00	71.50	7	7,580	0.09%
2022/11/17	3	70.00	3	70.30	70.90	0	7,510	0.00%
2022/11/16	0	71.70	0	0.00	71.30	0	7,410	0.00%
2022/11/15	3	72.23	3	72.50	72.40	0	7,344	0.00%
2022/11/14	5	71.78	4	71.70	73.00	1	7,264	0.01%
2022/11/11	4	70.30	1.2	70.23	70.50	2.8	7,022	0.04%
2022/11/10	2.2	68.69	0	0.00	68.10	2.2	6,978	0.03%
2022/11/09	2	69.10	12	68.82	69.10	-10	7,106	-0.14%
2022/11/08	4	68.35	3	68.50	68.10	1	7,302	0.01%
2022/11/07	3	67.40	3	67.50	67.90	0	7,224	0.00%
2022/11/04	3.2	66.42	0	0.00	66.70	3.2	7,204	0.04%
2022/11/03	1.1	66.82	1.1	66.85	66.80	0	7,201	0.00%
2022/11/02	2	66.80	6	67.10	67.30	-4	7,170	-0.06%
2022/11/01	32	67.07	14	66.97	67.00	18	7,129	0.25%
2022/10/31	1	67.80	0	0.00	68.40	1	7,068	0.01%
2022/10/28	17	68.22	2	68.25	67.70	15	7,089	0.21%
2022/10/27	1	68.00	0	0.00	68.10	1	7,145	0.01%
2022/10/26	3	68.10	0.1	68.50	68.30	3	7,178	0.04%
2022/10/25	2.1	68.41	0	0.00	68.80	2.1	7,310	0.03%
2022/10/24	0	0.00	1	69.30	69.30	-1	7,399	-0.01%
2022/10/21	0	0.00	11	69.77	68.80	-11	7,461	-0.15%
2022/10/20	1.1	69.09	0	0.00	70.00	1.1	7,496	0.01%
2022/10/19	10	71.20	10	71.10	70.60	0	7,375	0.00%
2022/10/18	7	70.69	6	70.55	70.70	1	7,313	0.01%
2022/10/17	11	69.53	0	0.00	71.30	11	7,241	0.15%
2022/10/14	10	73.50	10	72.70	72.50	0	7,234	0.00%
2022/10/12	0	0.00	12	73.53	73.80	-12	7,305	-0.16%
2022/10/11	2.1	72.77	1	73.10	73.00	1.1	7,327	0.02%
2022/10/07	1	75.00	1	76.10	74.80	0	7,235	0.00%
2022/10/05	2	76.60	0	0.00	76.20	2	7,215	0.03%
2022/10/03	1.1	74.58	1	74.80	74.20	0.1	7,175	0.00%
2022/09/30	4	77.10	3	76.90	77.00	1	7,246	0.01%
2022/09/29	0	77.30	1	78.10	78.20	-1	7,265	-0.01%
2022/09/28	0.1	76.60	0	0.00	77.70	0.1	7,308	0.00%
2022/09/26	0	76.94	0	0.00	76.50	0	7,296	0.00%
2022/09/23	1	78.10	1	77.30	77.30	0	7,303	0.00%
2022/09/22	0.2	77.05	2	77.50	79.00	-1.8	7,377	-0.02%
2022/09/21	1	78.60	0	0.00	78.60	1	7,331	0.01%
2022/09/20	0	79.80	2	79.40	79.30	-2	7,222	-0.03%
2022/09/19	2	80.20	0	0.00	79.70	2	7,159	0.03%
2022/09/16	0	78.90	0	0.00	79.50	0	7,106	0.00%
2022/09/14	0.1	79.52	0	0.00	79.20	0.1	6,959	0.00%
2022/09/13	0	0.00	2.1	80.80	80.70	-2.1	6,946	-0.03%
2022/09/12	2.1	80.29	1.1	81.21	80.80	1	6,924	0.01%
2022/09/07	0	0.00	0.5	79.20	79.30	-0.5	6,997	-0.01%
2022/09/06	4	79.43	3	79.60	79.50	1	6,985	0.01%
2022/09/05	0	79.10	1.2	79.03	79.20	-1.2	6,969	-0.02%
2022/09/01	1	78.00	0	0.00	78.10	1	6,962	0.01%
2022/08/31	0	0.00	1	78.90	79.30	-1	6,922	-0.01%
2022/08/30	0.1	78.00	1	78.80	78.60	-0.9	6,873	-0.01%
2022/08/29	1	77.72	0	0.00	78.30	1	6,888	0.01%
2022/08/25	0	78.70	0	0.00	79.00	0	6,895	0.00%
2022/08/23	0	0.00	1	78.40	78.30	-1	7,039	-0.01%
2022/08/19	0	78.80	0	0.00	79.80	0	7,120	0.00%
2022/08/18	0	0.00	2	78.90	79.00	-2	7,130	-0.03%
2022/08/17	1.1	78.26	1	77.80	77.80	0.1	7,122	0.00%
2022/08/16	2	76.70	0	0.00	78.40	2	7,123	0.03%
2022/08/15	8	77.85	4	78.10	77.80	4	7,028	0.06%
2022/08/11	0	81.60	0	81.80	81.30	0	6,980	0.00%
2022/08/10	1.4	80.69	0	0.00	81.50	1.4	7,124	0.02%
2022/08/09	2	79.95	0	79.90	80.50	2	7,300	0.03%
2022/08/08	2.1	78.72	1	79.70	79.70	1.1	7,586	0.01%
2022/08/05	1.1	79.19	1	78.90	79.10	0.1	7,619	0.00%
2022/08/04	0	0.00	0.3	78.79	78.30	-0.3	7,636	0.00%
2022/08/03	2	78.05	4	78.40	78.50	-2	7,635	-0.03%
2022/08/02	0.1	78.22	0	0.00	78.70	0.1	7,614	0.00%
2022/08/01	3.4	78.04	3	77.57	78.40	0.4	7,546	0.00%
2022/07/29	2.4	84.46	17	84.45	84.60	-14.7	7,400	-0.20%
2022/07/28	1	83.80	2	84.00	84.40	-1	7,262	-0.01%
2022/07/27	11	83.40	2	83.45	83.40	9	7,196	0.13%
2022/07/26	1	82.50	3	82.40	82.50	-2	7,166	-0.03%
2022/07/25	0	82.00	0	0.00	83.00	0	7,161	0.00%
2022/07/22	0	0.00	2	83.10	83.00	-2	7,161	-0.03%
2022/07/21	24	81.97	4	83.15	83.70	20	7,118	0.28%
2022/07/19	2	81.90	2	81.50	81.10	0	7,122	0.00%
2022/07/18	2	79.80	0	0.00	80.70	2	7,182	0.03%
2022/07/13	2	78.95	10.5	78.92	79.20	-8.5	7,323	-0.12%
2022/07/12	1	76.80	0	0.00	76.80	1	7,326	0.01%
2022/07/11	0.1	78.05	0	0.00	78.00	0.1	7,300	0.00%
2022/07/08	0	0.00	2	77.75	76.20	-2	7,356	-0.03%
2022/07/07	0	0.00	50	76.28	77.50	-50	7,269	-0.69%
2022/07/06	20	76.13	30	75.52	75.00	-10	7,233	-0.14%
2022/07/05	0.1	79.90	15	80.18	79.50	-14.9	7,190	-0.21%
2022/07/04	0	0.00	6	79.62	79.20	-6	7,258	-0.08%
2022/07/01	0	0.00	1	79.30	79.30	-1	7,319	-0.01%
2022/06/30	0	0.00	5	79.90	79.80	-5	7,404	-0.07%
2022/06/29	20	79.25	0	0.00	80.10	20	7,549	0.26%
2022/06/28	1	81.00	1	81.30	80.90	0	7,659	0.00%
2022/06/27	1	80.90	2	80.95	80.80	-1	7,836	-0.01%
2022/06/24	0	0.00	1	80.30	80.40	-1	7,870	-0.01%
2022/06/22	1	80.40	0	0.00	79.40	1	7,860	0.01%
2022/06/21	0	0.00	3	80.57	80.60	-3	7,842	-0.04%
2022/06/20	2	79.05	0	0.00	78.90	2	7,806	0.03%
2022/06/17	0	0.00	1	79.90	81.00	-1	7,831	-0.01%
2022/06/15	1	80.10	0	0.00	80.00	1	7,838	0.01%
2022/06/14	0	0.00	2	79.30	79.90	-2	7,954	-0.03%
2022/06/13	1	78.80	0	0.00	79.30	1	8,014	0.01%
2022/06/10	0	80.30	0	0.00	80.40	0	7,997	0.00%
2022/06/06	0.1	79.81	0	0.00	79.60	0.1	8,208	0.00%
2022/06/02	2	79.80	0	0.00	79.10	2	8,344	0.02%
2022/06/01	0	0.00	10	80.00	79.90	-10	8,428	-0.12%
2022/05/30	0	0.00	1	78.30	79.10	-1	8,301	-0.01%
2022/05/26	0.3	76.70	20	76.35	76.70	-19.7	8,252	-0.24%
2022/05/25	0	75.50	1	76.10	75.70	-1	8,329	-0.01%
2022/05/23	10	75.70	2	76.00	75.50	8	8,400	0.10%
2022/05/19	13.1	74.45	20	74.40	75.10	-6.9	8,312	-0.08%
2022/05/18	8	75.29	20	75.50	75.70	-12	8,208	-0.15%
2022/05/17	2.1	75.41	0	75.60	75.40	2.1	8,051	0.03%
2022/05/16	6.2	77.02	24.3	76.81	76.40	-18	7,882	-0.23%
2022/05/13	0.1	81.58	9	81.96	82.10	-8.9	7,582	-0.12%
2022/05/12	0	0.00	1	82.10	82.10	-1	7,552	-0.01%
2022/05/11	1	82.60	1	83.20	83.00	0	7,520	0.00%
2022/05/10	0.1	83.94	3	83.53	83.60	-2.9	7,542	-0.04%
2022/05/09	1	84.00	3	84.47	84.90	-2	7,633	-0.03%
2022/05/06	0	0.00	4	85.33	85.60	-4	7,668	-0.05%
2022/05/05	1.1	85.99	1	86.00	85.50	0.1	7,688	0.00%
2022/05/04	0.1	85.20	0	0.00	85.20	0.1	7,699	0.00%
2022/05/03	2	83.70	0	0.00	83.60	2	7,777	0.03%
2022/04/29	0	0.00	4	83.83	83.80	-4	7,810	-0.05%
2022/04/28	3.2	82.57	0	0.00	82.90	3.2	7,907	0.04%
2022/04/27	6	82.83	0	0.00	83.00	6	7,975	0.08%
2022/04/26	0.1	84.00	0	0.00	83.90	0.1	8,007	0.00%
2022/04/25	6.1	83.40	0	84.10	83.20	6.1	7,981	0.08%
2022/04/22	3	83.70	0	0.00	84.50	3	7,911	0.04%
2022/04/21	2	85.30	0	0.00	84.60	2	7,849	0.03%
2022/04/20	0	85.30	0	0.00	85.80	0	7,859	0.00%
2022/04/19	0	0.00	0.3	85.63	85.00	-0.3	7,715	0.00%
2022/04/18	4.2	84.72	2	84.80	85.20	2.2	7,809	0.03%
2022/04/15	1	85.40	0	0.00	85.90	1	7,812	0.01%
2022/04/14	2.2	86.54	0	0.00	85.60	2.2	7,872	0.03%
2022/04/13	1.1	87.46	2	86.50	87.70	-0.9	7,858	-0.01%
2022/04/12	1	85.70	0	0.00	85.70	1	7,863	0.01%
2022/04/11	2	85.71	0	0.00	85.60	2	7,899	0.03%
2022/04/08	2	85.50	0	0.00	85.90	2	7,892	0.03%
2022/04/07	8.1	86.13	2	86.60	86.00	6.1	7,870	0.08%
2022/04/06	1.2	86.00	0	0.00	87.00	1.2	7,908	0.01%
2022/04/01	12.4	86.45	2	86.65	86.50	10.4	8,054	0.13%
2022/03/31	7	88.72	3.2	88.28	88.30	3.8	7,848	0.05%
2022/03/30	13	89.62	3	89.67	89.60	10	7,671	0.13%
2022/03/29	5	90.98	0	0.00	91.30	5	7,505	0.07%
2022/03/28	1.1	90.81	0	0.00	91.80	1.1	7,499	0.01%
2022/03/25	0	91.50	0.3	92.10	91.50	-0.3	7,540	0.00%
2022/03/24	1	91.60	0	0.00	91.80	1	7,619	0.01%
2022/03/23	1	91.80	1.1	91.52	92.70	-0.1	7,703	0.00%
2022/03/22	1	91.00	0	0.00	91.40	1	7,769	0.01%
2022/03/21	2	92.05	0	0.00	92.00	2	7,743	0.03%
2022/03/18	5	92.40	1	92.20	92.50	4	7,772	0.05%
2022/03/17	12	92.13	0	92.40	92.40	12	7,714	0.16%
2022/03/16	0	0.00	14	91.21	92.00	-14	7,634	-0.18%
2022/03/15	0	0.00	1	91.00	91.00	-1	7,586	-0.01%
2022/03/11	2	92.10	2.2	92.39	92.00	-0.2	7,628	0.00%
2022/03/10	0	92.60	1.2	92.83	92.60	-1.2	7,640	-0.02%
2022/03/09	0.1	89.04	0	0.00	89.10	0.1	7,563	0.00%
2022/03/08	6.2	89.51	5.3	89.68	89.60	0.9	7,500	0.01%
2022/03/07	5.4	90.55	2	90.85	90.90	3.4	7,381	0.05%
2022/03/04	1.2	92.94	0	0.00	92.90	1.2	7,407	0.02%
2022/03/03	0	0.00	0	93.70	93.60	0	7,410	0.00%
2022/03/02	2	92.95	0	0.00	93.20	2	7,441	0.03%
2022/03/01	2.1	93.74	4	93.65	93.80	-1.9	7,400	-0.03%
2022/02/25	2	91.85	8	92.64	92.90	-6	7,351	-0.08%
2022/02/24	1.1	92.52	11	91.97	91.90	-9.9	7,291	-0.14%
2022/02/23	2	94.20	2	94.30	94.30	0	7,157	0.00%
2022/02/22	0	93.38	1	93.00	94.80	-1	7,251	-0.01%
2022/02/21	0	0.00	4	94.90	94.70	-4	7,214	-0.06%
2022/02/18	0	94.00	7	93.26	94.30	-7	7,274	-0.10%
2022/02/17	0.3	93.30	2	93.20	93.20	-1.7	7,482	-0.02%
2022/02/16	2.1	93.00	6	93.30	93.40	-3.9	7,718	-0.05%
2022/02/14	19.1	92.39	1	92.50	92.60	18.1	7,744	0.23%
2022/02/11	2.1	93.60	6	93.80	93.80	-3.9	7,869	-0.05%
2022/02/10	2	94.75	6	94.67	95.00	-4	7,888	-0.05%
2022/02/09	9	95.72	2	95.70	95.70	7	7,903	0.09%
2022/02/08	0.1	94.00	2	93.80	94.20	-1.9	7,810	-0.02%
2022/02/07	0.1	92.90	6.5	93.38	93.70	-6.4	7,801	-0.08%
2022/01/26	3	92.67	2.3	92.78	92.90	0.7	7,746	0.01%
2022/01/25	6	92.50	1	92.40	93.00	5	7,756	0.06%
2022/01/24	2.1	92.51	8	93.54	94.00	-5.9	7,671	-0.08%
2022/01/21	1	92.70	3	91.87	92.90	-2	7,617	-0.03%
2022/01/20	1	93.30	5	92.90	92.80	-4	7,494	-0.05%
2022/01/19	0	0.00	7	92.97	93.40	-7	7,398	-0.09%
2022/01/18	5	93.30	5	93.62	93.40	0	7,371	0.00%
2022/01/17	3	92.00	1	91.70	91.90	2	7,275	0.03%
2022/01/14	1	91.70	2	92.30	92.50	-1	7,282	-0.01%
2022/01/13	4	91.95	0	0.00	92.20	4	7,243	0.06%
2022/01/12	3	92.37	3	91.90	91.90	0	7,196	0.00%
2022/01/11	12	91.74	2	91.85	92.10	10	7,183	0.14%
2022/01/10	7	92.71	2	92.00	92.50	5	7,108	0.07%
2022/01/07	3.2	92.40	9.1	92.71	93.00	-5.8	7,097	-0.08%
2022/01/06	3	92.77	10	92.40	93.30	-7	7,039	-0.10%
2022/01/05	5.1	93.32	5.3	93.19	93.50	-0.2	6,993	0.00%
2022/01/04	2	93.20	4	93.30	93.50	-2	6,997	-0.03%
2022/01/03	1	93.91	5.1	94.16	93.70	-4	6,912	-0.06%
2021/12/30	5	95.10	9.3	94.85	94.70	-4.3	6,892	-0.06%
2021/12/29	6.2	94.82	5.5	94.23	94.60	0.7	6,822	0.01%
2021/12/28	11.4	93.86	15.1	94.10	94.70	-3.7	6,688	-0.06%
2021/12/27	1	91.19	4	91.13	91.40	-3	6,417	-0.05%
2021/12/24	4	90.40	4	90.43	90.50	0	6,430	0.00%
2021/12/23	3	90.20	2	90.30	90.30	1	6,459	0.02%
2021/12/21	0	0.00	5	89.18	89.30	-5	6,476	-0.08%
2021/12/20	4	88.28	0	0.00	87.80	4	6,421	0.06%
2021/12/17	6	89.23	0	0.00	88.90	6	6,429	0.09%
2021/12/16	5	90.06	81	90.20	90.10	-76	6,493	-1.17%
2021/12/15	2.2	89.05	0	0.00	88.80	2.2	6,545	0.03%
2021/12/14	0	0.00	7	88.70	89.30	-7	6,669	-0.11%
2021/12/13	1	88.70	2	89.30	88.70	-1	6,598	-0.02%
2021/12/10	4	89.45	13	89.47	89.30	-9	6,574	-0.14%
2021/12/09	13	88.69	14	88.63	89.00	-1	6,519	-0.02%
2021/12/08	4	88.95	2.2	89.16	88.40	1.8	6,494	0.03%
2021/12/07	0	0.00	10	87.52	87.90	-10	6,499	-0.15%
2021/12/06	2.5	87.92	1	87.90	87.30	1.5	6,462	0.02%
2021/12/03	0	0.00	1.1	88.48	87.80	-1.1	6,465	-0.02%
2021/12/02	0	0.00	2.2	87.83	87.90	-2.2	6,415	-0.03%
2021/12/01	11	87.56	1.2	87.54	87.90	9.9	6,352	0.16%
2021/11/30	8	87.33	2	86.71	85.90	6	6,298	0.09%
2021/11/29	2	86.79	0	0.00	86.60	2	6,121	0.03%
2021/11/26	1	87.50	24	87.31	86.60	-23	6,109	-0.38%
2021/11/25	0	0.00	2	87.60	88.00	-2	6,188	-0.03%
2021/11/24	2	86.90	0	0.00	87.00	2	6,214	0.03%
2021/11/23	4	86.80	2.1	86.44	87.60	1.9	6,215	0.03%
2021/11/22	0	0.00	2.2	85.99	86.50	-2.2	6,165	-0.03%
2021/11/19	7.2	86.60	3.2	87.01	86.90	4	6,152	0.06%
2021/11/18	0.1	87.90	3	88.03	88.30	-2.9	6,090	-0.05%
2021/11/17	2	88.15	4	88.53	88.50	-2	6,087	-0.03%
2021/11/16	3	88.50	16.3	88.28	88.60	-13.3	6,057	-0.22%
2021/11/15	9	85.91	10.1	85.88	86.00	-1.1	5,885	-0.02%
2021/11/12	0.1	82.50	0	0.00	83.00	0.1	5,764	0.00%
2021/11/11	6.1	82.32	51	82.60	82.50	-45	5,807	-0.77%
2021/11/10	66	82.69	1	83.00	82.80	65	5,945	1.09%
2021/11/09	0	80.90	0	0.00	81.10	0	5,960	0.00%
2021/11/08	3	80.67	5	80.24	81.50	-2	5,963	-0.03%
2021/11/05	0.1	79.10	0.2	79.77	80.00	-0.1	5,955	0.00%
2021/11/04	0.1	79.50	2.9	79.46	79.70	-2.9	5,942	-0.05%
2021/11/03	3	79.00	0.7	79.21	79.10	2.3	5,985	0.04%
2021/10/29	1	78.10	0	0.00	78.00	1	6,258	0.02%
2021/10/28	1	78.60	0	0.00	78.90	1	6,376	0.02%
2021/10/27	1	78.80	0.1	79.00	78.60	1	6,489	0.02%
2021/10/26	2	79.10	10	79.10	79.20	-8	6,656	-0.12%
2021/10/25	1.1	78.21	2.1	78.12	77.90	-1	6,709	-0.02%
2021/10/22	1	78.80	0.2	78.27	78.30	0.9	6,850	0.01%
2021/10/21	2.1	77.91	0	0.00	77.90	2.1	7,033	0.03%
2021/10/20	23.2	79.25	0	0.00	78.40	23.2	7,473	0.31%
2021/10/19	3	79.07	0.2	78.80	79.40	2.9	7,685	0.04%
2021/10/18	0	0.00	1	79.20	78.90	-1	7,828	-0.01%
2021/10/14	1.1	78.30	6	78.53	78.90	-4.9	8,014	-0.06%
2021/10/12	1.2	76.48	1	76.50	76.90	0.2	8,120	0.00%
2021/10/08	2	78.50	1	78.50	78.50	1	8,193	0.01%
2021/10/07	3.2	78.60	7	78.74	78.10	-3.9	8,317	-0.05%
2021/10/06	0	0.00	1	77.60	77.50	-1	8,332	-0.01%
2021/10/05	1.1	76.82	1	77.00	77.10	0.1	8,422	0.00%
2021/10/04	0	0.00	1	77.50	77.30	-1	8,509	-0.01%
2021/10/01	0	76.80	1	77.00	77.00	-1	8,569	-0.01%
2021/09/30	0	0.00	4	77.35	77.50	-4	8,565	-0.05%
2021/09/29	2	76.55	0	0.00	76.70	2	8,640	0.02%
2021/09/28	0.1	77.80	0.1	77.90	77.50	-0.1	8,704	0.00%
2021/09/27	2.1	78.30	2.1	78.40	78.20	-0.1	8,780	0.00%
2021/09/24	1.3	78.57	1	79.70	78.40	0.3	8,891	0.00%
2021/09/23	1.1	79.08	0	0.00	79.50	1.1	8,853	0.01%
2021/09/22	3.1	77.09	4	78.03	78.40	-0.9	8,773	-0.01%
2021/09/17	0	77.40	4	77.45	77.90	-4	8,694	-0.05%
2021/09/15	0.1	75.90	0	0.00	75.90	0.1	8,810	0.00%
2021/09/14	0	0.00	4	75.68	75.70	-4	8,897	-0.04%
2021/09/13	8	74.79	0	0.00	75.20	8	9,109	0.09%
2021/09/10	5.1	74.29	0	0.00	74.90	5.1	9,193	0.05%
2021/09/09	2	75.70	0	0.00	76.00	2	9,279	0.02%
2021/09/08	1	76.40	0	0.00	76.20	1	9,445	0.01%
2021/09/07	1.1	77.08	11	77.20	76.90	-9.9	9,584	-0.10%
2021/09/06	0.1	77.70	0	0.00	76.80	0.1	9,718	0.00%
2021/09/02	2	77.20	0	0.00	77.10	2	9,933	0.02%
2021/08/31	1.3	77.50	1	78.10	78.40	0.3	10,194	0.00%
2021/08/30	13.1	76.95	4.1	77.13	77.50	9.1	10,180	0.09%
2021/08/26	0.1	76.50	2	76.30	76.30	-2	10,407	-0.02%
2021/08/25	0	0.00	3.7	77.21	77.00	-3.7	10,580	-0.03%
2021/08/24	0	76.90	0	0.00	76.70	0	10,639	0.00%
2021/08/23	2.3	76.34	1	76.40	75.90	1.3	10,719	0.01%
2021/08/20	3	75.70	4	75.83	75.60	-1	10,840	-0.01%
2021/08/19	1	74.90	0	0.00	74.90	1	11,356	0.01%
2021/08/18	5.3	74.54	5	74.60	75.20	0.3	11,484	0.00%
2021/08/17	6.1	73.58	1	73.30	73.70	5.1	11,478	0.04%
2021/08/16	30.1	73.01	29	73.26	73.20	1.1	11,444	0.01%
2021/08/13	13.3	74.12	0	73.90	73.70	13.3	11,420	0.12%
2021/08/12	3.4	75.79	8	75.89	76.00	-4.6	11,377	-0.04%
2021/08/11	12.2	76.66	2	76.30	76.40	10.2	11,433	0.09%
2021/08/10	0.1	77.11	0	0.00	77.10	0.1	11,563	0.00%
2021/08/09	2.1	76.96	3	77.50	77.50	-1	11,738	-0.01%
2021/08/06	5	76.62	6.1	77.14	77.10	-1.1	11,850	-0.01%
2021/08/05	3	76.60	2	76.40	76.40	1	12,015	0.01%
2021/08/04	19.3	76.40	11	76.34	76.20	8.3	12,291	0.07%
2021/08/03	10.1	77.03	0	0.00	77.40	10.1	12,231	0.08%
2021/08/02	3.1	77.63	0	0.00	78.00	3.1	12,165	0.03%
2021/07/30	8.6	77.48	1	77.50	77.30	7.6	12,196	0.06%
2021/07/29	2.2	78.39	2	78.95	78.40	0.2	12,203	0.00%
2021/07/28	10	78.73	0	0.00	79.00	10	12,184	0.08%
2021/07/27	13.2	80.23	3	79.80	80.40	10.2	12,188	0.08%
2021/07/26	39.1	80.99	10	80.76	80.90	29.1	12,102	0.24%
2021/07/23	26.2	89.90	1.1	89.60	89.40	25.1	11,689	0.21%
2021/07/22	9.2	89.87	0	0.00	90.00	9.2	11,501	0.08%
2021/07/21	33	90.31	0	0.00	90.30	33	11,469	0.29%
2021/07/20	32.1	90.70	5	90.84	91.00	27.1	11,325	0.24%
2021/07/19	3	90.10	0	0.00	90.70	3	11,315	0.03%
2021/07/16	3	89.20	8	91.21	91.40	-5	11,385	-0.04%
2021/07/15	4	89.23	0.1	90.00	89.40	3.9	11,377	0.03%
2021/07/14	11	90.94	18	90.39	89.90	-7	11,334	-0.06%
2021/07/13	0	0.00	15	91.57	91.80	-15	11,261	-0.13%
2021/07/12	0	0.00	25	90.62	91.30	-25	11,292	-0.22%
2021/07/09	17	90.59	1	90.70	90.50	16	11,276	0.14%
2021/07/08	1.1	90.45	29	90.96	90.60	-27.9	11,313	-0.25%
2021/07/07	3.3	89.64	0.1	89.70	89.50	3.2	11,381	0.03%
2021/07/06	0	0.00	5	90.54	89.50	-5	11,376	-0.04%
2021/07/05	1	89.90	2.3	90.15	90.20	-1.3	11,361	-0.01%
2021/07/02	1	89.10	0.1	89.20	88.90	0.9	11,314	0.01%
2021/07/01	3.1	88.43	8	88.39	88.20	-4.9	11,283	-0.04%
2021/06/30	0.5	87.60	3	87.47	87.50	-2.5	11,193	-0.02%
2021/06/29	0	0.00	1.1	87.37	86.90	-1.1	11,209	-0.01%
2021/06/28	1.2	87.53	3	87.70	87.70	-1.8	11,449	-0.02%
2021/06/25	3.5	87.26	7	87.20	87.30	-3.5	11,570	-0.03%
2021/06/24	4	86.60	0	0.00	86.80	4	11,637	0.03%
2021/06/23	1	87.00	6.1	86.80	87.00	-5.1	11,509	-0.04%
2021/06/22	7	86.01	24	86.50	86.20	-17	11,458	-0.15%
2021/06/21	24	87.28	0	0.00	87.10	24	11,292	0.21%
2021/06/18	3	87.33	1.1	87.41	87.00	1.9	11,370	0.02%
2021/06/17	17.1	87.21	6	87.47	87.60	11.1	11,245	0.10%
2021/06/16	7.1	87.73	8.3	87.87	88.30	-1.2	11,237	-0.01%
2021/06/15	4	87.03	7	87.74	87.10	-3	11,287	-0.03%
2021/06/11	3	86.00	0	0.00	86.00	3	11,244	0.03%
2021/06/10	12.1	85.17	0	0.00	85.10	12.1	11,254	0.11%
2021/06/09	9.6	85.69	0	0.00	85.10	9.6	11,197	0.09%
2021/06/08	3	86.93	7	87.20	86.70	-4	11,121	-0.04%
2021/06/07	4.2	86.52	3	86.37	87.00	1.2	11,106	0.01%
2021/06/04	5.1	87.10	5	87.30	87.10	0.1	11,104	0.00%
2021/06/03	11.3	87.80	6	87.60	87.80	5.3	11,145	0.05%
2021/06/02	9.2	88.91	5	88.94	88.40	4.2	11,093	0.04%
2021/06/01	23	90.11	1	90.40	89.90	22	11,019	0.20%
2021/05/31	2	89.20	18	89.18	89.70	-16	11,062	-0.14%
2021/05/28	16.1	87.81	2	88.20	87.90	14.1	11,048	0.13%
2021/05/27	9	86.83	8	87.14	87.40	1	10,966	0.01%
2021/05/26	15	87.19	6	87.70	87.20	9	10,593	0.09%
2021/05/25	3	87.97	3.1	88.20	87.90	-0.1	10,510	0.00%
2021/05/24	4.1	87.98	0	0.00	87.90	4.1	10,469	0.04%
2021/05/21	7	89.01	3	89.40	88.80	4	10,477	0.04%
2021/05/20	2	88.75	4	89.80	88.40	-2	10,473	-0.02%
2021/05/19	1.2	89.08	1	90.40	89.50	0.2	10,440	0.00%
2021/05/18	4	89.08	2	88.40	90.00	2	10,478	0.02%
2021/05/17	6	87.87	23	88.48	88.30	-17	10,558	-0.16%
2021/05/14	4.1	91.09	6	90.60	90.30	-1.9	10,414	-0.02%
2021/05/13	2	88.55	4	87.70	88.10	-2	10,258	-0.02%
2021/05/12	6	86.60	5	89.38	87.90	1	10,164	0.01%
2021/05/11	24	91.55	0	0.00	91.50	24	10,012	0.24%
2021/05/10	1.1	95.35	1	95.00	94.50	0.1	9,947	0.00%
2021/05/07	2	94.20	4.1	93.98	95.40	-2.1	10,007	-0.02%
2021/05/06	2	93.15	1	92.40	93.00	1	10,012	0.01%
2021/05/04	2.1	94.98	2	93.80	94.30	0.1	9,895	0.00%
2021/05/03	5	96.68	1	96.90	96.20	4	9,850	0.04%
2021/04/29	0	0.00	4	98.35	98.40	-4	9,793	-0.04%
2021/04/28	1	97.10	1	98.00	97.60	0	9,796	0.00%
2021/04/27	4	97.43	0	0.00	97.40	4	9,875	0.04%
2021/04/26	2	98.25	2	98.65	98.80	0	9,825	0.00%
2021/04/23	2	97.50	2	98.25	97.60	0	9,893	0.00%
2021/04/22	2	97.10	3	98.00	97.20	-1	9,913	-0.01%
2021/04/21	3	97.67	1	98.50	97.80	2	9,885	0.02%
2021/04/20	3.1	97.82	2	98.25	98.00	1.1	9,976	0.01%
2021/04/19	2.1	97.07	0	0.00	97.30	2.1	9,987	0.02%
2021/04/16	1.8	97.16	2	97.40	97.90	-0.2	10,011	0.00%
2021/04/15	2	95.75	2	95.80	95.90	0	10,014	0.00%
2021/04/14	10	96.33	2	96.80	96.00	8	10,014	0.08%
2021/04/13	7	96.11	0.8	96.60	95.90	6.2	10,058	0.06%
2021/04/12	1	98.01	2	98.20	97.40	-1	10,139	-0.01%
2021/04/09	11	97.95	9	97.91	97.90	2	10,199	0.02%
2021/04/08	5	99.12	1	98.90	98.80	4	10,104	0.04%
2021/04/07	1	99.00	3	99.33	99.00	-2	10,058	-0.02%
2021/04/06	18.1	99.77	18	99.78	99.30	0.1	9,994	0.00%
2021/04/01	8	99.18	5	99.80	99.00	3	10,014	0.03%
2021/03/31	52.1	99.82	36	98.99	98.00	16.1	9,944	0.16%
2021/03/30	31	98.62	30	98.72	99.00	1	9,625	0.01%
2021/03/29	3	96.77	2	98.06	98.00	1	9,494	0.01%
2021/03/26	0	0.00	2	94.00	94.00	-2	9,377	-0.02%
2021/03/25	0	93.60	0	0.00	93.00	0	9,391	0.00%
2021/03/24	3	93.90	1	93.70	93.70	2	9,444	0.02%
2021/03/23	0	91.97	1	93.70	93.40	-1	9,436	-0.01%
2021/03/19	6	89.48	1	90.70	89.40	5	9,490	0.05%
2021/03/18	12	92.01	85.3	91.93	91.50	-73.2	9,412	-0.78%
2021/03/16	0	0.00	1	88.80	89.50	-1	9,331	-0.01%
2021/03/12	1	86.91	9	87.92	88.50	-8	9,404	-0.08%
2021/03/11	0	86.90	1	86.50	86.80	-1	9,511	-0.01%
2021/03/09	2	84.40	0	0.00	85.50	2	9,543	0.02%
2021/03/05	0	0.00	0.1	84.90	85.50	-0.1	9,449	0.00%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	1	85.30	1	85.80	85.60	0	9,540	0.00%
2021/02/26	0.1	85.40	0	0.00	85.00	0.1	9,466	0.00%
2021/02/25	0	86.50	0	0.00	87.00	0	9,354	0.00%
2021/02/24	6.2	86.08	17	85.68	85.50	-10.8	9,362	-0.12%
2021/02/23	1	86.20	3	86.20	86.70	-2	9,288	-0.02%
2021/02/22	2	87.61	3	87.70	87.30	-1	9,305	-0.01%
2021/02/19	2	87.15	3	86.90	88.20	-1	9,357	-0.01%
2021/02/18	0	88.90	1	88.70	88.90	-1	9,557	-0.01%
2021/02/17	21	88.31	2.4	88.16	88.70	18.6	9,739	0.19%
2021/02/05	2	84.90	0	0.00	85.10	2	9,556	0.02%
2021/02/04	3	85.17	2	85.10	84.50	1	9,595	0.01%
2021/02/03	1	86.00	8	85.73	85.50	-7	9,737	-0.07%
2021/02/02	3	84.23	0	0.00	84.60	3	9,766	0.03%
2021/02/01	0.1	82.29	3.2	82.19	82.50	-3.1	9,634	-0.03%
2021/01/29	2	80.70	0	0.00	80.70	2	9,623	0.02%
2021/01/28	2	82.50	0.1	82.50	82.80	1.9	9,571	0.02%
2021/01/27	2	84.25	4	84.30	84.10	-2	9,501	-0.02%
2021/01/26	0	0.00	5	83.56	83.00	-5	9,472	-0.05%
2021/01/25	1	83.69	18	84.31	84.30	-17	9,428	-0.18%
2021/01/22	0	0.00	7	81.71	82.40	-7	9,397	-0.07%
2021/01/21	3.2	81.20	2	82.24	81.40	1.1	9,386	0.01%
2021/01/20	5	81.32	2	81.15	81.20	3	9,356	0.03%
2021/01/19	2	82.85	3	83.17	82.60	-1	9,215	-0.01%
2021/01/18	8	83.06	3.5	82.79	83.20	4.5	9,152	0.05%
2021/01/15	3.2	85.23	2	86.05	85.00	1.2	9,070	0.01%
2021/01/14	2	85.60	3	86.33	85.60	-1	9,068	-0.01%
2021/01/13	4	86.13	2	86.30	86.10	2	9,146	0.02%
2021/01/12	0	0.00	17	84.38	84.90	-17	8,981	-0.19%
2021/01/11	20	84.17	1	84.60	84.90	19	8,902	0.21%
2021/01/08	3	84.23	5	84.20	84.60	-2	8,867	-0.02%
2021/01/07	1	84.60	10	84.43	83.90	-9	8,812	-0.10%
2021/01/06	4	84.08	13	84.33	83.90	-9	8,743	-0.10%
2021/01/05	18	83.84	15.3	83.12	84.70	2.7	8,604	0.03%
2021/01/04	0.2	81.00	0	0.00	81.10	0.2	8,528	0.00%
2020/12/31	1	80.50	12	80.91	80.90	-11	8,497	-0.13%
2020/12/30	0	0.00	2	80.85	81.00	-2	8,578	-0.02%
2020/12/29	2	80.00	0	0.00	80.40	2	8,652	0.02%
2020/12/28	10.1	80.42	1.2	80.97	80.90	8.8	8,742	0.10%
2020/12/25	7	79.44	6	79.92	79.80	1	8,747	0.01%
2020/12/24	2	78.65	0	0.00	78.80	2	8,771	0.02%
2020/12/23	0	0.00	8.3	78.46	79.00	-8.3	8,847	-0.09%
2020/12/22	4	78.63	2	79.00	78.30	2	8,858	0.02%
2020/12/21	1	78.00	5	79.18	79.50	-4	8,970	-0.05%
2020/12/18	0	0.00	6	79.10	78.90	-6	8,955	-0.07%
2020/12/17	4.2	77.85	1	77.70	77.70	3.2	8,897	0.04%
2020/12/16	2	78.25	2	78.75	78.90	0	8,902	0.00%
2020/12/15	4.1	78.68	0	0.00	77.60	4.1	8,883	0.05%
2020/12/14	6.1	80.23	0	0.00	79.90	6.1	8,805	0.07%
2020/12/11	9	80.67	9	81.04	81.10	0	8,842	0.00%
2020/12/10	18.2	80.61	0	0.00	80.60	18.2	8,842	0.21%
2020/12/09	17	81.54	6	81.70	81.90	11	8,812	0.12%
2020/12/08	8	81.20	9	82.06	81.90	-1	8,816	-0.01%
2020/12/07	3	80.97	8.2	80.66	81.40	-5.2	8,781	-0.06%
2020/12/04	1	78.70	8	78.51	79.00	-7	8,731	-0.08%
2020/12/03	2	77.65	2.3	78.06	77.40	-0.3	8,758	0.00%
2020/12/02	0	0.00	5	77.60	77.80	-5	8,777	-0.06%
2020/12/01	6	77.10	13	76.85	77.50	-7	8,916	-0.08%
2020/11/30	4	76.30	1.2	77.00	77.00	2.8	9,025	0.03%
2020/11/27	1	77.00	5	77.40	77.70	-4	8,910	-0.04%
2020/11/26	1	77.50	42	77.80	77.70	-41	9,030	-0.45%
2020/11/25	0	0.00	4	77.40	77.50	-4	9,185	-0.04%
2020/11/24	1	77.20	0	77.50	77.40	1	9,343	0.01%
2020/11/23	6.5	77.05	46.3	77.49	77.50	-39.8	9,412	-0.42%
2020/11/20	0	0.00	2	76.65	76.50	-2	9,474	-0.02%
2020/11/19	0	0.00	3	76.50	76.50	-3	9,607	-0.03%
2020/11/18	2	76.10	2	76.25	76.30	0	9,611	0.00%
2020/11/17	14.4	76.01	1	75.50	75.60	13.4	9,711	0.14%
2020/11/16	2	74.63	13	75.25	76.10	-11	9,609	-0.11%
2020/11/12	42	71.48	0	0.00	71.10	42	9,508	0.44%
2020/11/11	2	71.85	9	72.09	71.60	-7	9,776	-0.07%
2020/11/10	8	72.69	2	72.90	72.10	6	10,285	0.06%
2020/11/06	1	73.50	1	73.50	73.80	0	10,170	0.00%
2020/11/05	1	73.00	1	73.50	72.70	0	10,177	0.00%
2020/11/02	0	0.00	1	71.90	72.80	-1	10,373	-0.01%
2020/10/30	2	71.80	0	0.00	72.00	2	10,570	0.02%
2020/10/28	0	73.20	1	73.00	73.10	-1	11,171	-0.01%
2020/10/27	2	72.40	1	71.80	72.30	1	11,422	0.01%
2020/10/23	1	71.70	0	0.00	71.70	1	11,849	0.01%
2020/10/22	2	71.80	4	71.93	72.10	-2	12,018	-0.02%
2020/10/21	12	71.85	1	71.40	71.20	11	12,064	0.09%
2020/10/20	2	73.50	0	0.00	73.20	2	12,033	0.02%
2020/10/19	1	73.40	1	73.20	73.20	0	12,131	0.00%
2020/10/16	1	73.40	2	73.20	73.20	-1	12,310	-0.01%
2020/10/13	1	72.80	15	73.74	73.90	-14	12,523	-0.11%
2020/10/12	38	73.78	1	73.30	73.30	37	12,524	0.30%
2020/10/08	0	0.00	5	74.20	74.90	-5	12,487	-0.04%
2020/10/07	8	74.13	1	74.20	74.20	7	12,464	0.06%
2020/10/06	1	74.30	4	74.48	74.90	-3	12,436	-0.02%
2020/10/05	6	74.25	1	74.10	74.00	5	12,462	0.04%
2020/09/30	1	74.91	3	75.20	75.60	-2	12,565	-0.02%
2020/09/29	1	74.50	1	75.00	74.50	0	12,691	0.00%
2020/09/28	12	73.54	2	73.80	74.20	10	12,869	0.08%
2020/09/25	11	72.91	2	73.65	73.40	9	12,891	0.07%
2020/09/24	13	73.48	1	73.00	73.00	12	12,957	0.09%
2020/09/23	0	0.00	1	75.60	75.40	-1	12,923	-0.01%
2020/09/22	2	75.55	2	76.05	75.60	0	12,953	0.00%
2020/09/21	2	77.20	0	0.00	76.30	2	12,971	0.02%
2020/09/18	1	77.80	0	0.00	78.10	1	12,990	0.01%
2020/09/17	2	78.65	10	79.40	78.60	-8	12,934	-0.06%
2020/09/16	8	78.39	3	78.93	78.80	5	12,932	0.04%
2020/09/15	1	77.91	5	78.40	78.30	-4	12,879	-0.03%
2020/09/14	1	76.50	1	77.50	78.10	0	13,055	0.00%
2020/09/11	0	0.00	25	76.27	76.40	-25	13,037	-0.19%
2020/09/10	8	75.66	14	75.73	75.90	-6	13,027	-0.05%
2020/09/09	18	73.65	13	73.72	74.40	5	12,966	0.04%
2020/09/08	20	74.69	1	74.50	74.90	19	12,882	0.15%
2020/09/07	20	75.58	9	75.80	75.60	11	12,933	0.09%
2020/09/04	8	76.46	7	75.99	76.80	1	12,942	0.01%
2020/09/03	8	78.09	3	78.43	77.80	5	12,885	0.04%
2020/09/02	11	77.65	1	78.50	77.80	10	12,886	0.08%
2020/09/01	9	77.62	15	78.22	77.90	-6	13,030	-0.05%
2020/08/31	15	76.83	3	78.23	77.00	12	12,903	0.09%
2020/08/28	13	77.14	2	77.70	77.20	11	12,954	0.08%
2020/08/27	4.1	78.01	1	78.70	78.50	3.1	12,852	0.02%
2020/08/26	5	78.88	3	79.37	79.10	2	12,768	0.02%
2020/08/25	1	78.80	3	78.83	78.90	-2	12,698	-0.02%
2020/08/24	8	77.59	0	0.00	77.60	8	12,887	0.06%
2020/08/21	13	78.72	10	78.00	77.90	3	12,956	0.02%
2020/08/20	8	79.65	4	79.15	78.90	4	12,806	0.03%
2020/08/19	8	82.14	3	83.37	81.50	5	12,699	0.04%
2020/08/18	6.1	82.35	3	82.47	82.20	3.1	12,622	0.02%
2020/08/17	4	83.80	9	83.74	84.30	-5	12,514	-0.04%
2020/08/14	3.5	80.17	21	79.90	81.00	-17.5	12,346	-0.14%
2020/08/13	0	0.00	1	75.20	75.00	-1	11,773	-0.01%
2020/08/12	6	74.27	2	74.20	74.20	4	12,023	0.03%
2020/08/11	2	75.50	1	76.00	75.30	1	12,153	0.01%
2020/08/10	2	76.50	2	77.00	76.30	0	12,249	0.00%
2020/08/07	2	76.20	8	76.69	76.00	-6	12,208	-0.05%
2020/08/06	15	76.41	2	77.20	76.20	13	12,168	0.11%
2020/08/05	4	76.83	0	0.00	77.40	4	12,172	0.03%
2020/08/04	6	74.44	1	74.40	75.30	5	12,104	0.04%
2020/08/03	26	74.27	1	74.20	73.60	25	12,008	0.21%
2020/07/31	3	82.37	2	82.70	81.80	1	11,533	0.01%
2020/07/30	0	82.00	0	0.00	82.10	0	11,323	0.00%
2020/07/29	0	0.00	0.7	80.50	80.60	-0.7	11,158	-0.01%
2020/07/28	0	0.00	1	79.50	79.70	-1	11,103	-0.01%
2020/07/27	2	80.65	4	80.30	79.80	-2	11,094	-0.02%
2020/07/24	5	80.32	0	0.00	79.90	5	11,074	0.05%
2020/07/23	3	82.20	3	82.30	82.00	0	11,013	0.00%
2020/07/22	1	81.21	1	80.30	82.00	0	10,998	0.00%
2020/07/21	0.5	79.80	2	79.95	79.90	-1.5	10,836	-0.01%
2020/07/20	6	78.92	1	79.30	79.00	5	10,695	0.05%
2020/07/17	3	78.23	1	79.30	78.00	2	10,651	0.02%
2020/07/16	1	78.70	0	0.00	78.00	1	10,654	0.01%
2020/07/15	1	78.69	0	0.00	78.70	1	10,686	0.01%
2020/07/14	0	0.00	1	77.80	77.50	-1	10,707	-0.01%
2020/07/10	0	0.00	2	76.45	77.00	-2	10,911	-0.02%
2020/07/09	2	77.85	0.1	76.40	76.70	1.9	10,920	0.02%
2020/07/08	0	0.00	4	76.75	76.70	-4	10,724	-0.04%
2020/07/07	2	75.85	1	75.00	75.80	1	10,542	0.01%
2020/07/06	1	74.90	3	74.77	75.40	-2	10,463	-0.02%
2020/07/03	2	73.60	3	74.07	74.00	-1	10,420	-0.01%
2020/07/02	0	72.30	0	0.00	72.60	0	10,430	0.00%
2020/07/01	0	0.00	1	71.50	71.60	-1	10,495	-0.01%
2020/06/30	1	70.70	3	71.40	71.00	-2	10,472	-0.02%
2020/06/29	2	70.20	1	70.80	70.90	1	10,495	0.01%
2020/06/24	0	0.00	3	70.77	70.90	-3	10,487	-0.03%
2020/06/23	0	0.00	10	70.00	70.00	-10	10,500	-0.10%
2020/06/22	0	0.00	0.2	70.00	70.00	-0.2	10,517	0.00%
2020/06/19	2	70.64	3	70.10	69.60	-1	10,567	-0.01%
2020/06/16	2	67.75	0	0.00	68.00	2	10,612	0.02%
2020/06/15	1	67.00	3.5	67.57	67.00	-2.5	10,757	-0.02%
2020/06/12	2	68.05	0	0.00	67.80	2	10,815	0.02%
2020/06/11	11	69.83	5	70.30	69.70	6	10,837	0.06%
2020/06/10	0	69.80	0	0.00	69.80	0	10,951	0.00%
2020/06/09	0	0.00	3	69.93	70.80	-3	11,106	-0.03%
2020/06/08	3	69.17	12	70.40	70.80	-9	11,108	-0.08%
2020/06/05	1	71.80	1	71.80	72.00	0	10,854	0.00%
2020/06/04	1	70.60	3	71.13	71.50	-2	10,875	-0.02%
2020/06/03	0	0.00	2	70.40	70.10	-2	10,709	-0.02%
2020/06/02	0	0.00	1	69.80	69.90	-1	10,652	-0.01%
2020/06/01	0	0.00	1	69.90	69.90	-1	10,659	-0.01%
2020/05/29	6	68.90	0	0.00	70.00	6	10,575	0.06%
2020/05/27	2	69.20	0	0.00	69.00	2	10,332	0.02%
2020/05/26	0	0.00	12	69.62	69.50	-12	10,280	-0.12%
2020/05/25	1	69.20	1	69.00	69.00	0	10,238	0.00%
2020/05/22	5	69.14	1	69.40	68.70	4	10,230	0.04%
2020/05/21	3	69.37	34	69.69	69.80	-31	10,199	-0.30%
2020/05/20	0	0.00	1	68.30	68.30	-1	10,018	-0.01%
2020/05/19	20	68.40	1.2	68.11	68.30	18.8	9,918	0.19%
2020/05/18	1	65.70	0	0.00	66.50	1	9,645	0.01%
2020/05/15	0	0.00	4	64.60	65.20	-4	9,558	-0.04%
2020/05/14	1	65.20	1	64.70	65.00	0	9,430	0.00%
2020/05/13	0	0.00	1	65.50	65.50	-1	9,406	-0.01%
2020/05/12	11	65.27	4	65.53	65.60	7	9,396	0.07%
2020/05/11	2	65.95	5	66.12	65.90	-3	9,301	-0.03%
2020/05/08	2	65.15	30	65.20	64.90	-28	9,201	-0.30%
2020/05/06	1	64.50	2	64.50	64.50	-1	9,119	-0.01%
2020/05/05	1	64.00	2	64.55	64.00	-1	9,102	-0.01%
2020/05/04	3	63.80	0	0.00	64.00	3	9,112	0.03%
2020/04/30	0	0.00	10	64.45	64.90	-10	9,065	-0.11%
2020/04/29	32	63.59	0	0.00	63.20	32	9,024	0.35%
2020/04/28	0	0.00	5	63.00	62.80	-5	9,031	-0.06%
2020/04/27	3	62.60	1	62.50	62.50	2	9,240	0.02%
2020/04/23	3	62.00	0	0.00	62.90	3	9,184	0.03%
2020/04/22	0	0.00	1	61.70	62.00	-1	9,218	-0.01%
2020/04/21	2	62.90	2	61.80	62.20	0	9,248	0.00%
2020/04/20	0	0.00	1	63.00	63.10	-1	9,255	-0.01%
2020/04/17	1	62.50	2	63.80	62.80	-1	9,213	-0.01%
2020/04/16	1	63.30	0	0.00	63.10	1	9,151	0.01%
2020/04/15	1	63.20	2	63.55	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	4	63.40	63.70	-4	8,926	-0.04%
2020/04/10	1	61.90	0	0.00	61.80	1	9,146	0.01%
2020/04/09	3	62.07	0	0.00	61.80	3	9,205	0.03%
2020/04/08	0	0.00	1	62.50	62.50	-1	9,142	-0.01%
2020/04/06	1	62.10	9	63.00	62.80	-8	8,983	-0.09%
2020/04/01	1	60.30	0	0.00	59.70	1	8,814	0.01%
2020/03/31	6	60.88	1	61.60	60.20	5	8,770	0.06%
2020/03/26	0	0.00	2	60.10	60.10	-2	8,689	-0.02%
2020/03/25	0	0.00	2	60.00	59.60	-2	8,803	-0.02%
2020/03/24	0	0.00	15	56.75	57.30	-15	8,929	-0.17%
2020/03/23	5	53.00	0	0.00	52.60	5	8,897	0.06%
2020/03/20	0	54.80	3	54.07	54.80	-3	8,887	-0.03%
2020/03/19	5	52.04	0	0.00	51.70	5	8,766	0.06%
2020/03/18	8	55.34	0	0.00	55.00	8	8,620	0.09%
2020/03/17	3	56.23	0	0.00	56.20	3	8,555	0.04%
2020/03/16	0	0.00	1	59.80	57.30	-1	8,356	-0.01%
2020/03/13	6	55.78	8	59.60	60.60	-2	8,140	-0.02%
2020/03/12	2.3	58.96	0	0.00	58.80	2.3	7,817	0.03%
2020/03/10	3	59.97	8	60.00	60.50	-5	7,678	-0.07%
2020/03/05	11	62.02	0	0.00	62.30	11	7,587	0.14%
2020/03/04	0	62.20	0	0.00	62.10	0	7,607	0.00%
2020/03/03	1	61.50	0	0.00	61.60	1	7,718	0.01%
2020/03/02	1	61.30	0	0.00	61.60	1	7,753	0.01%
2020/02/27	3	62.40	2	62.10	62.00	1	7,900	0.01%
2020/02/26	1	62.70	0	0.00	62.60	1	7,887	0.01%
2020/02/25	1	62.70	10	62.90	62.80	-9	7,995	-0.11%
2020/02/21	1	63.20	0	0.00	63.00	1	8,147	0.01%
2020/02/19	0	63.30	0	0.00	63.30	0	8,435	0.00%
2020/02/18	2	62.85	5	63.04	63.10	-3	8,596	-0.03%
2020/02/17	2	63.25	0	0.00	63.60	2	9,024	0.02%
2020/02/13	1	64.80	7	64.53	64.80	-6	9,068	-0.07%
2020/02/12	0	0.00	3	64.43	64.30	-3	9,120	-0.03%
2020/02/11	2	63.60	0	0.00	63.80	2	9,163	0.02%
2020/02/10	2	62.35	1	63.50	63.50	1	9,239	0.01%
2020/02/07	1	63.30	4	63.50	63.70	-3	9,349	-0.03%
2020/02/06	1	63.60	0	0.00	63.50	1	9,619	0.01%
2020/02/05	7	62.11	0	0.00	62.20	7	9,853	0.07%
2020/02/04	0	0.00	1	62.10	61.80	-1	9,904	-0.01%
2020/02/03	1	60.10	2	61.45	61.10	-1	9,921	-0.01%
2020/01/31	0.2	62.00	3	62.20	62.00	-2.8	9,829	-0.03%
2020/01/30	6	62.47	0	0.00	61.60	6	9,859	0.06%
2020/01/20	1	64.90	0	0.00	65.00	1	9,649	0.01%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	1	64.60	65.00	-1	9,991	-0.01%
2020/01/15	16	64.87	0	0.00	64.60	16	10,200	0.16%
2020/01/14	2	64.60	0	0.00	64.60	2	10,474	0.02%
2020/01/10	0	63.70	3	63.60	64.00	-3	10,980	-0.03%
2020/01/09	2	63.25	1	63.20	63.10	1	11,125	0.01%
2020/01/08	0	0.00	12	62.45	62.40	-12	11,228	-0.11%
2020/01/07	1	62.59	4	62.50	62.60	-3	11,298	-0.03%
2020/01/06	3	63.00	2	62.40	63.00	1	11,277	0.01%
2020/01/02	5	63.96	16	63.91	64.00	-11	11,110	-0.10%
2019/12/30	1	64.70	1	64.50	64.50	0	11,089	0.00%
2019/12/27	0	64.60	0	0.00	64.60	0	11,206	0.00%
2019/12/26	0	0.00	2	64.00	64.20	-2	11,268	-0.02%
2019/12/25	5	64.30	0	0.00	64.20	5	11,349	0.04%
2019/12/24	10	64.30	1	64.10	64.20	9	11,358	0.08%
2019/12/23	1	64.20	16	64.01	64.20	-15	11,380	-0.13%
2019/12/20	6	64.15	0	0.00	64.00	6	11,325	0.05%
2019/12/19	1	63.41	10	63.81	64.20	-9	11,254	-0.08%
2019/12/18	13	62.25	0	0.00	62.90	13	11,153	0.12%
2019/12/16	2	61.50	0	0.00	62.30	2	11,026	0.02%
2019/12/13	0	0.00	1	62.20	62.20	-1	10,920	-0.01%
2019/12/12	1	62.30	0	0.00	62.00	1	10,841	0.01%
2019/12/11	0	0.00	1	61.40	61.50	-1	10,740	-0.01%
2019/12/10	0	0.00	10	61.30	61.50	-10	10,729	-0.09%
2019/12/09	1	61.20	6	61.20	61.50	-5	10,730	-0.05%
2019/12/06	1	61.30	1	61.20	61.20	0	10,726	0.00%
2019/12/05	10	61.19	2	61.25	61.20	8	10,704	0.07%
2019/12/04	5	60.70	0	0.00	61.40	5	10,638	0.05%
2019/12/03	8	61.15	0	0.00	61.60	8	10,597	0.08%
2019/11/29	4	60.60	0	0.00	60.30	4	10,490	0.04%
2019/11/28	0	0.00	1	61.40	61.10	-1	10,377	-0.01%
2019/11/27	3	61.50	1	61.60	61.50	2	10,296	0.02%
2019/11/26	3	62.00	2	61.90	62.20	1	10,201	0.01%
2019/11/22	0	0.00	4.5	63.47	63.20	-4.5	9,882	-0.05%
2019/11/21	7	62.61	14	62.61	62.60	-7	9,740	-0.07%
2019/11/20	2	63.45	3.1	64.04	63.50	-1.1	9,635	-0.01%
2019/11/19	3	63.57	3	63.63	63.50	0	9,517	0.00%
2019/11/18	2	63.00	5	62.96	63.20	-3	9,345	-0.03%
2019/11/15	4	63.35	2	63.10	62.80	2	9,246	0.02%
2019/11/14	11	62.38	4	62.78	63.10	7	9,077	0.08%
2019/11/13	2	61.10	1	60.90	60.90	1	8,633	0.01%
2019/11/12	2	61.00	4	60.95	61.00	-2	8,613	-0.02%
2019/11/11	3	61.10	3	61.00	60.70	0	8,726	0.00%
2019/11/07	0	0.00	15	61.00	60.90	-15	8,604	-0.17%
2019/11/06	1	61.50	7	61.57	62.00	-6	8,534	-0.07%
2019/11/05	7	61.79	18	62.49	62.40	-11	8,452	-0.13%
2019/11/04	2	61.30	9	61.13	61.20	-7	8,223	-0.08%
2019/11/01	10	59.40	2	59.45	59.90	8	8,014	0.10%
2019/10/31	0	0.00	2	58.70	58.50	-2	7,970	-0.03%
2019/10/29	1	57.90	11	57.91	58.10	-10	8,029	-0.12%
2019/10/28	0	0.00	1	58.30	58.30	-1	7,926	-0.01%
2019/10/25	0	0.00	16.1	58.00	58.10	-16.1	8,021	-0.20%
2019/10/24	1	57.60	4	57.90	58.00	-3	8,000	-0.04%
2019/10/22	13	57.43	20	57.87	58.00	-7	7,751	-0.09%
2019/10/21	2	55.31	16	55.83	56.40	-14	7,474	-0.19%
2019/10/18	10	55.02	6	55.30	54.40	4	7,236	0.06%
2019/10/17	4	54.13	0	0.00	54.20	4	6,944	0.06%
2019/10/16	7	54.09	0	0.00	54.30	7	6,727	0.10%
2019/10/15	7	53.94	0	0.00	54.00	7	6,622	0.11%
2019/10/14	21	54.57	0	0.00	53.90	21	6,555	0.32%
2019/10/09	7	54.61	0	0.00	54.40	7	6,435	0.11%
2019/10/08	1	55.00	4	55.00	55.00	-3	6,398	-0.05%
2019/10/07	3	54.50	0	0.00	54.40	3	6,367	0.05%
2019/10/03	9	54.33	0	0.00	54.40	9	6,309	0.14%
2019/10/02	5	55.64	0	0.00	55.20	5	6,159	0.08%
2019/10/01	4	56.18	0	0.00	56.40	4	6,094	0.07%
2019/09/26	0	0.00	1	57.50	57.40	-1	6,021	-0.02%
2019/09/25	2	57.10	0	0.00	57.20	2	6,014	0.03%
2019/09/24	7	57.34	0	0.00	57.50	7	6,047	0.12%
2019/09/23	6	57.67	3.5	58.09	57.80	2.5	5,948	0.04%
2019/09/20	1	56.50	0	0.00	56.80	1	5,874	0.02%
2019/09/19	0	0.00	5	56.20	56.20	-5	5,878	-0.09%
2019/09/18	10	56.30	11	56.41	56.60	-1	5,935	-0.02%
2019/09/17	2	56.40	0	0.00	56.40	2	5,964	0.03%
2019/09/12	3	56.80	0	0.00	56.50	3	6,172	0.05%
2019/09/11	0	0.00	2	56.50	56.50	-2	6,250	-0.03%
2019/09/10	2	56.00	7	56.03	56.20	-5	6,243	-0.08%
2019/09/02	2	56.20	0	0.00	55.90	2	6,405	0.03%
2019/08/29	0	0.00	1	55.50	55.50	-1	6,380	-0.02%
2019/08/28	2	55.15	0	0.00	55.00	2	6,365	0.03%
2019/08/26	9	54.98	0	0.00	55.00	9	6,462	0.14%
2019/08/23	1	55.50	0	0.00	56.00	1	6,476	0.02%
2019/08/22	2	56.00	0	0.00	55.60	2	6,503	0.03%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	2	55.70	0	0.00	56.00	2	6,623	0.03%
2019/08/16	1	55.80	0	0.00	56.10	1	6,551	0.02%
2019/08/15	1	55.60	7	56.03	56.20	-6	6,490	-0.09%
2019/08/14	7.1	56.33	5	55.92	56.30	2.1	6,465	0.03%
2019/08/12	1	54.60	1	54.70	54.50	0	6,352	0.00%
2019/08/08	1	54.60	1	54.50	54.50	0	6,385	0.00%
2019/08/07	3	53.70	3	53.60	53.80	0	6,468	0.00%
2019/08/06	6	53.07	0	0.00	53.50	6	6,473	0.09%
2019/08/05	5	53.88	0	0.00	53.90	5	6,463	0.08%
2019/08/02	8	54.99	3	54.97	54.90	5	6,399	0.08%
2019/08/01	11	56.61	1	56.50	56.00	10	6,318	0.16%
2019/07/31	5	57.44	1	57.50	57.50	4	6,225	0.06%
2019/07/30	13	58.10	0	0.00	57.90	13	6,215	0.21%
2019/07/29	10	57.86	2	58.15	57.90	8	6,222	0.13%
2019/07/26	1	61.40	9	61.50	61.50	-8	6,096	-0.13%
2019/07/25	0	0.00	3	61.50	61.50	-3	6,011	-0.05%
2019/07/24	2	61.20	0	0.00	61.00	2	5,977	0.03%
2019/07/23	3	60.97	0	0.00	61.10	3	5,958	0.05%
2019/07/22	0	0.00	1	61.10	61.50	-1	5,954	-0.02%
2019/07/19	13	61.45	2	61.70	60.90	11	6,023	0.18%
2019/07/18	1	61.70	0	0.00	61.60	1	5,943	0.02%
2019/07/17	5	61.70	1	61.90	61.70	4	5,971	0.07%
2019/07/16	3	62.07	7	61.70	61.90	-4	5,960	-0.07%
2019/07/15	0	0.00	1	61.20	61.50	-1	5,946	-0.02%
2019/07/11	3	60.80	5	60.90	60.70	-2	6,256	-0.03%
2019/07/10	5	60.72	0	0.00	60.90	5	6,276	0.08%
2019/07/09	3	60.40	0	0.00	60.10	3	6,332	0.05%
2019/07/08	1	60.80	0	0.00	60.60	1	6,367	0.02%
2019/07/05	1	60.30	0	0.00	60.60	1	6,410	0.02%
2019/07/04	1	60.90	1	61.40	61.00	0	6,396	0.00%
2019/07/03	3	60.97	0	0.00	60.70	3	6,433	0.05%
2019/07/02	1	61.40	2	61.35	61.40	-1	6,464	-0.02%
2019/07/01	0	0.00	3	60.97	60.80	-3	6,413	-0.05%
2019/06/28	5	60.30	0.1	60.40	60.40	4.9	6,449	0.08%
2019/06/27	0	0.00	1	61.00	61.20	-1	6,518	-0.02%
2019/06/24	7	61.20	0	0.00	60.70	7	6,463	0.11%
2019/06/21	0	0.00	1	61.20	61.30	-1	6,451	-0.02%
2019/06/20	0	0.00	7	60.67	60.80	-7	6,366	-0.11%
2019/06/19	0	0.00	2	60.20	60.30	-2	6,275	-0.03%
2019/06/18	0	0.00	2	59.60	59.50	-2	6,234	-0.03%
2019/06/14	5	59.00	3	59.23	59.00	2	6,261	0.03%
2019/06/13	0	0.00	4	60.10	60.00	-4	6,273	-0.06%
2019/06/12	2	59.80	6.1	59.92	60.00	-4.1	6,319	-0.06%
2019/06/05	0	0.00	1	58.40	58.30	-1	6,204	-0.02%
2019/05/31	0	0.00	13	58.07	58.90	-13	6,283	-0.21%
2019/05/29	5	56.42	0	0.00	56.40	5	6,221	0.08%
2019/05/28	6	56.77	1	56.60	56.70	5	6,252	0.08%
2019/05/24	2	55.85	1	55.90	55.70	1	6,214	0.02%
2019/05/23	1	55.90	2	55.90	55.90	-1	6,267	-0.02%
2019/05/21	0	0.00	2	56.80	56.70	-2	6,411	-0.03%
2019/05/20	0	0.00	5	56.00	56.30	-5	6,374	-0.08%
2019/05/16	1	57.60	10	57.49	57.30	-9	6,316	-0.14%
2019/05/15	0	0.00	1	57.00	57.50	-1	6,321	-0.02%
2019/05/14	0.3	57.80	0	0.00	57.40	0.3	6,256	0.00%
2019/05/13	5	58.34	0	0.00	58.00	5	6,269	0.08%
2019/05/10	0	0.00	4	58.85	58.80	-4	6,296	-0.06%
2019/05/09	3.3	58.96	0	0.00	58.80	3.3	6,356	0.05%
2019/05/08	1	59.30	1	59.40	59.60	0	6,350	0.00%
2019/05/07	1	58.80	2	59.40	60.20	-1	6,355	-0.02%
2019/05/06	4	58.48	1	58.50	58.40	3	6,421	0.05%
2019/05/03	0	59.80	0	0.00	59.70	0	6,335	0.00%
2019/05/02	0	0.00	1	59.60	59.60	-1	6,306	-0.02%
2019/04/30	6	59.00	2	59.20	59.20	4	6,291	0.06%
2019/04/29	4	59.50	0	0.00	59.70	4	6,334	0.06%
2019/04/26	2	58.90	0	0.00	59.00	2	6,341	0.03%
2019/04/25	11	59.94	0	0.00	59.80	11	6,462	0.17%
2019/04/24	2	60.40	5	60.60	60.80	-3	6,718	-0.04%
2019/04/23	2	60.10	1	60.40	60.60	1	6,844	0.01%
2019/04/22	1	59.70	3	60.10	59.80	-2	6,833	-0.03%
2019/04/19	2	60.00	1.2	60.28	60.30	0.8	6,883	0.01%
2019/04/18	2	60.60	2	60.70	60.80	0	6,937	0.00%
2019/04/17	0	0.00	14	60.29	60.70	-14	6,997	-0.20%
2019/04/15	1	59.20	7	59.00	58.80	-6	6,873	-0.09%
2019/04/12	0	0.00	1	58.80	58.80	-1	6,845	-0.01%
2019/04/11	1	58.40	1	58.60	58.20	0	6,838	0.00%
2019/04/10	80	58.70	0	0.00	59.00	80	6,820	1.17%
2019/04/09	21	58.65	3	58.70	59.00	18	6,859	0.26%
2019/04/08	2	58.15	2	58.40	58.30	0	6,825	0.00%
2019/04/03	2	57.80	1	57.80	57.80	1	6,753	0.01%
2019/04/02	1	57.80	0	0.00	58.00	1	6,724	0.01%
2019/04/01	1	58.60	5	58.38	58.40	-4	6,632	-0.06%
2019/03/29	4	57.45	0	0.00	57.80	4	6,502	0.06%
2019/03/26	0	0.00	1	56.90	57.00	-1	6,554	-0.02%
2019/03/25	1	55.90	0	0.00	56.10	1	6,525	0.02%
2019/03/22	1	56.20	0	0.00	56.50	1	6,503	0.02%
2019/03/20	1	56.30	1	56.50	56.60	0	6,509	0.00%
2019/03/19	0.3	56.90	1	57.10	56.90	-0.7	6,489	-0.01%
2019/03/18	0	0.00	1	57.20	57.20	-1	6,516	-0.02%
2019/03/15	0	0.00	2	56.85	57.00	-2	6,481	-0.03%
2019/03/13	1	56.30	1	56.60	56.70	0	6,466	0.00%
2019/03/12	0	0.00	1	56.50	56.50	-1	6,496	-0.02%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/05	2	56.35	0	0.00	56.60	2	6,848	0.03%
2019/03/04	1	56.60	0	0.00	56.60	1	6,844	0.01%
2019/02/27	1	57.00	0	0.00	57.20	1	6,787	0.01%
2019/02/26	3	57.20	0	0.00	56.90	3	6,731	0.04%
2019/02/22	2	55.70	0	0.00	56.00	2	6,629	0.03%
2019/02/21	6	56.40	3	56.20	56.20	3	6,578	0.05%
2019/02/20	0	0.00	5	57.02	57.10	-5	6,542	-0.08%
2019/02/19	4	56.00	1	56.10	56.10	3	6,462	0.05%
2019/02/18	0	0.00	7	56.34	56.00	-7	6,521	-0.11%
2019/02/15	0	0.00	1	56.60	56.60	-1	6,543	-0.02%
2019/02/14	1	56.30	2	56.40	57.00	-1	6,515	-0.02%
2019/02/13	2	55.90	0	0.00	56.20	2	6,424	0.03%
2019/02/11	2	56.40	0	0.00	56.50	2	6,289	0.03%
2019/01/30	0	0.00	5	55.90	55.90	-5	6,237	-0.08%
2019/01/29	0	0.00	1	55.50	55.80	-1	6,138	-0.02%
2019/01/28	0	55.80	0	0.00	55.90	0	6,119	0.00%
2019/01/25	1	56.00	2.9	55.80	55.90	-1.9	6,145	-0.03%
2019/01/24	2	55.40	6	55.30	55.50	-4	6,019	-0.07%
2019/01/22	0	0.00	1	54.80	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	11	55.20	55.20	-11	5,992	-0.18%
2019/01/18	0	0.00	5	55.46	55.50	-5	5,901	-0.08%
2019/01/17	0	0.00	53	55.11	55.20	-53	5,913	-0.90%
2019/01/16	5	54.88	41	54.96	54.80	-36	5,768	-0.62%
2019/01/15	1.2	53.55	44	53.74	53.80	-42.8	5,478	-0.78%
2019/01/14	0	0.00	50	53.10	53.10	-50	5,419	-0.92%
2019/01/11	0	0.00	2	53.10	53.20	-2	5,527	-0.04%
2019/01/10	0	0.00	3	53.23	53.30	-3	5,471	-0.05%
2019/01/09	0	0.00	105	53.12	53.10	-105	5,415	-1.94%	大賣/鉅額交易
2019/01/08	2	52.80	0	0.00	52.80	2	5,370	0.04%
2019/01/07	1	52.90	0	0.00	52.50	1	5,362	0.02%
2019/01/03	0	0.00	25	52.50	52.50	-25	5,573	-0.45%
2019/01/02	1	52.90	4	52.88	52.10	-3	5,607	-0.05%
2018/12/28	0	0.00	67	52.21	52.70	-67	5,630	-1.19%
2018/12/26	5	51.60	5	51.50	51.60	0	5,685	0.00%
2018/12/25	0	0.00	1	51.20	51.10	-1	5,689	-0.02%
2018/12/24	0	0.00	1	51.99	51.80	-1	5,725	-0.02%
2018/12/22	0	0.00	1	51.40	51.40	-1	5,758	-0.02%
2018/12/20	0	0.00	14	51.71	51.70	-14	5,791	-0.24%
2018/12/19	1	51.10	3	51.03	51.20	-2	5,708	-0.04%
2018/12/18	3	50.43	0	0.00	50.50	3	5,712	0.05%
2018/12/17	0	0.00	5	51.10	50.90	-5	5,801	-0.09%
2018/12/14	1	50.40	0	0.00	50.80	1	5,826	0.02%
2018/12/12	5	50.50	1	50.50	50.50	4	6,008	0.07%
2018/12/11	4	49.73	0	0.00	50.10	4	6,030	0.07%
2018/12/10	1	48.75	0	0.00	48.85	1	6,147	0.02%
2018/12/06	1	48.85	11	48.80	48.80	-10	6,334	-0.16%
2018/12/05	3	49.58	0	0.00	49.75	3	6,362	0.05%
2018/12/04	0	0.00	5	50.20	50.30	-5	6,479	-0.08%
2018/12/03	10	50.30	0	0.00	50.30	10	6,487	0.15%
2018/11/30	1	49.95	12	49.62	49.95	-11	6,504	-0.17%
2018/11/29	0	0.00	10	49.60	49.15	-10	6,490	-0.15%
2018/11/28	22	48.98	0	0.00	49.40	22	6,624	0.33%
2018/11/23	0	49.00	2	49.13	48.90	-2	6,567	-0.03%
2018/11/21	0	0.00	2	48.80	49.05	-2	6,713	-0.03%
2018/11/20	0	0.00	2	49.10	49.30	-2	6,742	-0.03%
2018/11/19	1	49.60	3	49.55	49.65	-2	6,764	-0.03%
2018/11/15	3	48.75	0	0.00	48.85	3	6,720	0.04%
2018/11/14	1	49.25	4	49.15	49.50	-3	6,680	-0.04%
2018/11/13	0	0.00	3	49.00	48.70	-3	6,642	-0.05%
2018/11/12	0	0.00	1	49.60	49.50	-1	6,679	-0.01%
2018/11/08	0	0.00	7	49.87	50.00	-7	6,750	-0.10%
2018/11/06	3	48.92	4	48.80	49.20	-1	6,798	-0.01%
2018/11/05	8	48.66	0	0.00	49.40	8	6,849	0.12%
2018/11/02	0	0.00	1	49.55	49.60	-1	6,864	-0.01%
2018/11/01	4	48.85	5	48.85	49.20	-1	6,840	-0.01%
2018/10/31	2	48.15	0	0.00	48.85	2	6,867	0.03%
2018/10/30	1	47.70	0	0.00	47.75	1	6,823	0.01%
2018/10/29	0	0.00	1	47.85	47.80	-1	6,847	-0.01%
2018/10/26	0	0.00	4	47.55	47.50	-4	6,880	-0.06%
2018/10/25	3	47.38	1	47.90	47.50	2	6,864	0.03%
2018/10/24	1	47.85	4	48.00	48.40	-3	6,789	-0.04%
2018/10/23	11	48.05	1	48.00	48.00	10	6,952	0.14%
2018/10/22	5	47.74	0	0.00	47.75	5	7,134	0.07%
2018/10/19	161	47.70	150	47.67	47.90	11	7,208	0.15%	大買/大賣/
2018/10/17	1	48.90	0	0.00	49.00	1	7,209	0.01%
2018/10/16	6	48.47	0	0.00	48.40	6	7,197	0.08%
2018/10/15	2	48.48	11	48.40	48.45	-9	7,192	-0.13%
2018/10/12	6	48.95	0	0.00	49.15	6	7,179	0.08%
2018/10/11	64.1	49.00	13	49.10	48.80	51.1	7,139	0.72%
2018/10/09	1	50.70	1	50.70	50.60	0	6,880	0.00%
2018/10/08	1	50.70	5	50.80	50.70	-4	6,819	-0.06%
2018/10/05	0.2	50.80	1	51.30	50.50	-0.8	6,793	-0.01%
2018/10/04	0.1	51.80	2	51.70	51.50	-1.9	6,749	-0.03%
2018/10/03	1.1	52.53	0	0.00	52.50	1.1	6,778	0.02%
2018/10/02	5	52.68	0	0.00	52.80	5	6,847	0.07%
2018/10/01	0	0.00	1	53.30	53.30	-1	6,828	-0.01%
2018/09/28	0	0.00	1	53.00	53.20	-1	6,875	-0.01%
2018/09/26	1	53.00	0	0.00	52.90	1	6,964	0.01%
2018/09/21	4	51.75	0	0.00	52.20	4	7,046	0.06%
2018/09/20	0	0.00	4	52.40	52.20	-4	7,003	-0.06%
2018/09/18	0	0.00	9	52.91	52.80	-9	7,093	-0.13%
2018/09/14	0	0.00	4	52.20	52.00	-4	6,958	-0.06%
2018/09/13	0	0.00	5	51.40	51.70	-5	6,860	-0.07%
2018/09/12	1	50.10	0	0.00	50.30	1	6,765	0.01%
2018/09/11	5	49.78	0	0.00	49.70	5	6,755	0.07%
2018/09/10	39.3	49.37	0	0.00	49.60	39.3	6,753	0.58%
2018/09/07	8	50.21	0	0.00	50.10	8	6,853	0.12%
2018/09/06	12	50.75	0	0.00	50.70	12	6,817	0.18%
2018/09/05	2	51.75	2	51.70	51.60	0	6,696	0.00%
2018/09/04	4	52.00	0	0.00	52.00	4	6,705	0.06%
2018/09/03	3	52.20	2	52.20	52.20	1	6,665	0.02%
2018/08/31	2	52.80	1	52.90	52.80	1	6,729	0.01%
2018/08/30	2	53.10	10	53.30	53.20	-8	6,730	-0.12%
2018/08/29	1	53.50	0	0.00	53.50	1	6,816	0.01%
2018/08/28	0	0.00	1	52.80	53.00	-1	6,879	-0.01%
2018/08/27	2	51.80	0	0.00	51.70	2	7,106	0.03%
2018/08/24	2	51.90	2	52.00	51.90	0	7,288	0.00%
2018/08/22	3	52.20	0	0.00	52.30	3	7,537	0.04%
2018/08/21	2	52.50	0	0.00	52.50	2	7,544	0.03%
2018/08/20	0	0.00	5	52.60	52.20	-5	7,623	-0.07%
2018/08/17	0	0.00	2	52.00	52.20	-2	7,680	-0.03%
2018/08/16	12	51.49	0	0.00	51.40	12	7,656	0.16%
2018/08/15	2	51.70	5	51.90	51.80	-3	7,784	-0.04%
2018/08/13	36	51.92	3	51.90	51.80	33	7,971	0.41%
2018/08/10	3	52.57	0	0.00	52.60	3	7,910	0.04%
2018/08/09	3	52.77	5	53.00	52.60	-2	7,946	-0.03%
2018/08/08	0	0.00	1	52.80	53.10	-1	7,958	-0.01%
2018/08/07	17	52.88	5	52.80	52.60	12	8,022	0.15%
2018/08/06	6	52.58	0	0.00	52.60	6	8,218	0.07%
2018/08/03	0	0.00	1	52.40	52.60	-1	8,250	-0.01%
2018/08/02	2	52.30	1	53.20	52.30	1	8,256	0.01%
2018/08/01	0	0.00	3	53.30	53.30	-3	8,339	-0.04%
2018/07/30	17	52.34	0	0.00	52.50	17	8,330	0.20%
2018/07/27	1.5	55.40	0	0.00	55.60	1.5	8,218	0.02%
2018/07/26	0	0.00	25	55.64	55.50	-25	8,111	-0.31%
2018/07/24	8	54.54	1	54.60	54.60	7	8,022	0.09%
2018/07/23	3	54.17	5	54.00	54.50	-2	7,992	-0.03%
2018/07/20	1	54.20	2	54.20	54.20	-1	7,966	-0.01%
2018/07/19	2	54.40	1	54.40	54.60	1	7,893	0.01%
2018/07/18	10	53.80	2	54.00	54.00	8	7,887	0.10%
2018/07/17	1	52.50	6	53.18	53.20	-5	7,853	-0.06%
2018/07/16	3	52.37	0	0.00	52.60	3	7,882	0.04%
2018/07/12	13	51.98	1	51.90	51.90	12	8,078	0.15%
2018/07/11	4.1	51.79	0	0.00	52.20	4.1	8,239	0.05%
2018/07/06	12	51.65	3	51.67	51.70	9	8,434	0.11%
2018/07/05	14	51.94	0	0.00	52.10	14	8,387	0.17%
2018/07/04	9	52.17	0	0.00	51.90	9	8,364	0.11%
2018/07/03	15	52.50	0	0.00	52.40	15	8,321	0.18%
2018/07/02	4	53.03	0	0.00	53.00	4	8,300	0.05%
2018/06/27	3	53.00	1	53.00	53.00	2	8,091	0.02%
2018/06/26	2	53.30	0	0.00	53.20	2	8,089	0.02%
2018/06/22	0	0.00	7	54.51	54.50	-7	8,192	-0.09%
2018/06/21	7	54.20	1	54.50	54.00	6	8,133	0.07%
2018/06/20	8	53.25	8	54.08	54.00	0	8,136	0.00%
2018/06/19	7	53.60	2	53.70	53.50	5	8,098	0.06%
2018/06/15	6	54.02	1	53.90	53.90	5	8,006	0.06%
2018/06/14	2	54.50	0	0.00	54.50	2	7,758	0.03%
2018/06/13	6	55.18	5	55.30	55.20	1	7,679	0.01%
2018/06/12	2.2	55.02	0	0.00	54.90	2.2	7,703	0.03%
2018/06/11	4	55.60	0	0.00	55.30	4	7,585	0.05%
2018/06/08	9	56.29	5	55.90	56.20	4	7,453	0.05%
2018/06/07	1	56.90	0	0.00	57.00	1	7,364	0.01%
2018/06/06	0	0.00	21	57.10	57.20	-21	7,336	-0.29%
2018/06/05	2	56.70	0	0.00	57.00	2	7,238	0.03%
2018/06/04	1	56.00	26	56.53	57.50	-25	7,131	-0.35%
2018/06/01	11	54.80	26	54.98	55.10	-15	6,838	-0.22%
2018/05/31	43	53.08	0	0.00	53.00	43	6,612	0.65%
2018/05/30	3	53.63	1	53.80	53.40	2	6,441	0.03%
2018/05/29	1	53.70	0	0.00	53.90	1	6,370	0.02%
2018/05/28	2	53.50	1	53.90	53.60	1	6,449	0.02%
2018/05/25	9	53.14	0	0.00	53.40	9	6,446	0.14%
2018/05/24	3	53.40	1	53.60	53.50	2	6,372	0.03%
2018/05/23	26	53.24	2	53.05	53.00	24	6,428	0.37%
2018/05/22	6	54.52	18	54.62	55.00	-12	6,283	-0.19%
2018/05/21	1	53.00	6	53.08	52.90	-5	6,174	-0.08%
2018/05/18	0	0.00	2	52.60	52.60	-2	6,224	-0.03%
2018/05/17	4.1	53.05	4	53.00	52.90	0.1	6,265	0.00%
2018/05/16	3	52.40	0	0.00	52.60	3	6,237	0.05%
2018/05/14	13	51.82	0	0.00	52.10	13	6,321	0.21%
2018/05/11	1	53.30	0	0.00	53.10	1	6,128	0.02%
2018/05/09	2	52.30	0	0.00	52.40	2	6,061	0.03%
2018/05/08	7	52.87	0	0.00	52.80	7	5,986	0.12%
2018/05/07	5	53.12	1	53.40	53.10	4	5,960	0.07%
2018/05/04	5	52.64	0	0.00	52.80	5	6,008	0.08%
2018/05/03	22	53.06	0	0.00	52.70	22	5,975	0.37%
2018/05/02	5	53.82	1	54.50	53.60	4	5,918	0.07%
2018/04/30	4	54.03	1	54.40	54.10	3	5,901	0.05%
2018/04/27	13	54.06	1	54.70	54.00	12	5,889	0.20%
2018/04/26	1	54.10	1	54.50	54.10	0	5,912	0.00%
2018/04/25	0	0.00	4	54.20	54.20	-4	5,973	-0.07%
2018/04/24	11	54.47	29	54.11	54.30	-18	6,050	-0.30%
2018/04/23	5	54.18	5	54.00	54.10	0	6,067	0.00%
2018/04/20	2	54.05	0	0.00	54.00	2	6,073	0.03%
2018/04/19	6	54.70	1	54.60	54.90	5	6,037	0.08%
2018/04/18	4	53.75	7	54.14	53.20	-3	6,000	-0.05%
2018/04/17	10	53.89	5	54.00	53.80	5	5,909	0.08%
2018/04/16	25	55.16	0	0.00	55.10	25	5,814	0.43%
2018/04/13	23	56.32	13	56.50	56.10	10	5,810	0.17%
2018/04/12	66.1	57.02	17	56.96	56.80	49.1	5,691	0.86%
2018/04/11	7	57.76	0	0.00	57.50	7	5,664	0.12%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/04/09	5	57.68	0	0.00	58.00	5	5,816	0.09%
2018/04/03	31	58.42	5	58.34	58.30	26	5,761	0.45%
2018/04/02	23	58.97	0	0.00	59.00	23	5,800	0.40%
2018/03/31	1	59.20	5	59.30	59.10	-4	5,829	-0.07%
2018/03/29	15	58.75	1	58.90	58.80	14	5,799	0.24%
2018/03/28	7	59.21	0	0.00	59.20	7	5,701	0.12%
2018/03/27	13	59.72	0	0.00	59.80	13	5,629	0.23%
2018/03/22	1	61.30	28	61.19	61.10	-27	5,515	-0.49%
2018/03/21	0	0.00	5	60.92	61.00	-5	5,511	-0.09%
2018/03/19	3	60.90	9	60.82	61.00	-6	5,695	-0.11%
2018/03/16	0	0.00	2	60.20	60.30	-2	5,746	-0.03%
2018/03/15	2	60.35	0	0.00	60.40	2	5,745	0.03%
2018/03/13	7	59.93	0	0.00	60.20	7	5,968	0.12%
2018/03/12	1	60.00	3	59.83	60.00	-2	6,021	-0.03%
2018/03/09	0	0.00	3	59.37	59.30	-3	6,197	-0.05%
2018/03/08	4	58.90	0	0.00	58.90	4	6,304	0.06%
2018/03/07	28.1	58.97	1	58.90	58.70	27.1	6,411	0.42%
2018/03/06	16	59.63	5	59.76	59.50	11	6,661	0.17%
2018/03/05	13	59.33	4	59.35	59.30	9	7,039	0.13%
2018/03/02	1	58.50	4	58.83	59.30	-3	7,079	-0.04%
2018/03/01	9	58.74	0	0.00	58.80	9	7,068	0.13%
2018/02/27	5	59.64	0	0.00	59.60	5	7,023	0.07%
2018/02/26	11	59.71	5	60.00	59.70	6	7,023	0.09%
2018/02/23	5	59.60	0	0.00	59.60	5	7,138	0.07%
2018/02/22	2	59.60	0	0.00	59.70	2	7,231	0.03%
2018/02/21	2	59.80	0	0.00	59.50	2	7,312	0.03%
2018/02/12	9.2	58.58	0	0.00	58.50	9.2	7,319	0.13%
2018/02/09	21.2	57.77	1	58.00	59.20	20.2	7,333	0.28%
2018/02/08	11	59.61	0	0.00	59.50	11	7,387	0.15%
2018/02/07	7	60.40	0	0.00	59.40	7	7,980	0.09%
2018/02/06	7	60.60	2	60.20	60.00	5	7,904	0.06%
2018/02/05	3.1	62.73	6	63.00	62.90	-2.9	7,733	-0.04%
2018/02/02	4	63.50	3	64.00	64.00	1	7,677	0.01%
2018/02/01	1	63.50	1	64.50	64.00	0	7,677	0.00%
2018/01/31	1	63.00	0	0.00	63.50	1	7,684	0.01%
2018/01/29	0	0.00	1	64.40	64.50	-1	7,601	-0.01%
2018/01/24	3	64.00	0	0.00	64.20	3	7,498	0.04%
2018/01/23	3.1	64.13	0	0.00	64.20	3.1	7,460	0.04%
2018/01/19	1	64.60	0	0.00	65.00	1	7,349	0.01%
2018/01/17	0	0.00	11	63.86	63.70	-11	7,178	-0.15%
2018/01/16	1	63.40	0	0.00	63.40	1	7,125	0.01%
2018/01/15	1	62.50	0	0.00	62.80	1	7,075	0.01%
2018/01/12	4	62.15	0	0.00	62.20	4	7,113	0.06%
2018/01/11	1	62.10	0	0.00	62.10	1	7,129	0.01%
2018/01/05	0	0.00	0.1	62.00	61.80	-0.1	7,198	0.00%
2018/01/04	0	0.00	2	62.70	62.90	-2	7,152	-0.03%