廣達 (2382)-凱基-城中券商分點個股進出

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
293.0
漲跌
--
漲幅
0.00%
成交量
15,704張
產業
上市電腦週邊類股
2112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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/12/03	25.8	296.26	5.1	297.74	293.00	20.7	26,424	0.08%
2024/12/02	19.4	294.65	15	294.00	293.00	4.4	26,480	0.02%
2024/11/29	10.5	288.62	15.1	291.67	291.00	-4.5	26,486	-0.02%
2024/11/28	13.2	287.28	7.1	288.58	288.00	6.1	26,609	0.02%
2024/11/27	17.9	289.86	3	289.83	286.50	14.9	26,731	0.06%
2024/11/26	3.2	295.31	3.5	295.64	297.00	-0.3	26,619	0.00%
2024/11/25	27	300.56	18	301.92	299.00	9	26,652	0.03%
2024/11/22	4.2	298.25	4.3	298.38	297.00	-0.1	26,517	0.00%
2024/11/21	12.2	291.60	9	293.11	294.00	3.2	26,505	0.01%
2024/11/20	13.3	294.58	8	297.56	295.50	5.3	26,459	0.02%
2024/11/19	55.2	290.49	9	293.22	290.00	46.2	26,388	0.18%
2024/11/18	31.3	292.81	17.1	292.12	290.50	14.2	26,300	0.05%
2024/11/15	120.5	300.66	37	299.55	297.00	83.5	26,061	0.32%	大買/
2024/11/14	36.2	317.47	9	315.11	314.50	27.2	25,292	0.11%
2024/11/13	6.1	316.74	38.1	319.30	322.00	-32	25,130	-0.13%
2024/11/12	15	315.81	4	316.12	313.00	10.9	25,104	0.04%
2024/11/11	25.6	324.27	6	324.17	325.00	19.6	25,049	0.08%
2024/11/08	24.3	328.76	53.6	330.22	328.00	-29.3	25,470	-0.12%
2024/11/07	24	327.52	39.2	328.26	325.50	-15.2	25,767	-0.06%
2024/11/06	8.3	320.61	15.1	320.67	320.50	-6.8	26,239	-0.03%
2024/11/05	3	317.67	7.2	317.37	318.00	-4.2	26,613	-0.02%
2024/11/04	5.1	310.45	34.1	309.78	313.50	-29	26,926	-0.11%
2024/11/01	9.5	299.69	7.6	300.11	305.00	2	27,414	0.01%
2024/10/30	14.1	304.85	4.5	305.94	303.50	9.6	27,734	0.03%
2024/10/29	9.3	302.32	4.3	303.60	303.00	5	28,127	0.02%
2024/10/28	1	309.01	22	310.73	310.00	-21	28,400	-0.07%
2024/10/25	13.2	309.46	16.7	308.35	310.00	-3.5	28,612	-0.01%
2024/10/24	26.7	307.81	11.1	308.86	305.00	15.6	28,754	0.05%
2024/10/23	23.7	316.88	13.5	317.62	317.00	10.2	28,706	0.04%
2024/10/22	52.1	321.02	19.4	316.39	319.00	32.7	28,647	0.11%
2024/10/21	6.3	311.39	14.2	311.00	309.00	-7.9	28,325	-0.03%
2024/10/18	12	307.59	15.2	309.20	307.00	-3.2	28,332	-0.01%
2024/10/17	5	297.90	67.5	297.17	300.50	-62.5	28,109	-0.22%
2024/10/16	7.3	294.74	27.4	294.92	295.00	-20.2	28,001	-0.07%
2024/10/15	11	294.95	31.6	294.95	295.50	-20.6	27,790	-0.07%
2024/10/14	7	283.50	12.1	282.71	283.50	-5	27,270	-0.02%
2024/10/11	13	282.04	28.6	281.67	282.00	-15.6	27,295	-0.06%
2024/10/09	12.1	274.12	45	275.37	273.50	-32.9	27,067	-0.12%
2024/10/08	9.1	263.56	2	263.25	265.50	7.1	27,105	0.03%
2024/10/07	2	268.25	25	267.72	267.50	-23	28,024	-0.08%
2024/10/04	57.8	264.25	89	265.18	262.00	-31.2	28,179	-0.11%
2024/10/01	13.5	266.86	4	268.63	268.00	9.5	27,937	0.03%
2024/09/30	31.9	268.30	2	269.75	264.00	29.9	27,965	0.11%
2024/09/27	15.5	277.00	17.7	280.01	277.00	-2.3	27,701	-0.01%
2024/09/26	7.3	274.86	11	275.45	275.50	-3.7	27,528	-0.01%
2024/09/25	9	271.50	63.1	271.73	272.50	-54.1	27,341	-0.20%
2024/09/24	10.2	255.48	12	255.21	256.50	-1.8	26,882	-0.01%
2024/09/23	2.1	255.74	29	256.19	257.00	-26.9	26,905	-0.10%
2024/09/20	4.2	256.33	7.6	256.20	252.50	-3.4	27,166	-0.01%
2024/09/19	13.3	253.00	29.5	253.17	253.00	-16.2	27,446	-0.06%
2024/09/18	13.3	250.38	29.5	250.46	250.00	-16.3	27,898	-0.06%
2024/09/16	6.4	253.64	32.2	254.02	254.00	-25.8	28,538	-0.09%
2024/09/13	3	254.83	16.8	254.93	254.50	-13.8	29,526	-0.05%
2024/09/12	9.1	255.00	46	254.41	253.00	-36.9	31,038	-0.12%
2024/09/11	8.2	242.68	4	243.50	242.00	4.2	30,733	0.01%
2024/09/10	295.3	245.61	36	239.69	239.50	259.3	30,743	0.84%	大買/鉅額交易
2024/09/09	30.3	249.44	3	250.17	250.00	27.3	30,400	0.09%
2024/09/06	4.1	254.37	42.2	255.44	256.50	-38.2	30,336	-0.13%
2024/09/05	47.7	250.85	12.1	248.10	247.00	35.6	30,149	0.12%
2024/09/04	30.9	251.89	9	252.98	250.00	21.9	30,114	0.07%
2024/09/03	3.1	268.31	8.2	271.37	272.00	-5.2	29,831	-0.02%
2024/09/02	13.3	268.16	25	270.62	267.00	-11.7	29,827	-0.04%
2024/08/30	22.2	270.25	2	271.25	268.00	20.2	29,873	0.07%
2024/08/29	40.9	270.55	41	271.06	272.00	-0.1	29,970	0.00%
2024/08/28	31.1	277.57	8	274.90	278.50	23.1	30,059	0.08%
2024/08/27	22.9	271.40	11	273.45	275.50	11.9	30,404	0.04%
2024/08/26	7.5	279.35	3.2	278.84	275.00	4.3	30,429	0.01%
2024/08/23	15.4	275.29	5	276.80	276.00	10.4	30,685	0.03%
2024/08/22	10.9	277.81	15	280.20	276.00	-4.1	30,831	-0.01%
2024/08/21	8.7	282.54	12	283.58	282.00	-3.3	31,235	-0.01%
2024/08/20	12.8	285.01	22.9	287.14	284.00	-10.1	31,261	-0.03%
2024/08/19	5.5	278.79	1.6	278.32	278.00	3.9	31,309	0.01%
2024/08/16	25.3	277.39	73.3	279.45	278.50	-48	31,428	-0.15%
2024/08/15	1.2	272.25	21.1	272.55	271.50	-19.9	31,260	-0.06%
2024/08/14	34.1	272.13	19.3	270.92	271.00	14.8	31,390	0.05%
2024/08/13	12.2	266.99	20.1	267.50	266.50	-7.9	31,687	-0.02%
2024/08/12	37.8	263.14	52.5	263.63	267.00	-14.8	32,587	-0.05%
2024/08/09	69.3	250.00	61.3	251.14	250.00	8	32,814	0.02%
2024/08/08	42.9	240.46	23	239.98	240.00	19.9	32,761	0.06%
2024/08/07	69.5	250.17	15	255.67	250.00	54.5	32,145	0.17%
2024/08/06	33.2	244.99	14.6	246.32	247.00	18.7	31,799	0.06%
2024/08/05	28	243.93	9.8	244.52	239.50	18.2	31,517	0.06%
2024/08/02	39.4	269.36	40	272.00	266.00	-0.6	31,369	0.00%
2024/08/01	23.1	284.87	34.1	284.41	289.00	-11	31,061	-0.04%
2024/07/31	13.2	270.25	7	274.43	272.50	6.2	31,117	0.02%
2024/07/30	239.1	269.24	233.2	264.60	270.50	5.9	30,841	0.02%	大買/大賣/
2024/07/29	149.3	270.65	116	273.69	270.00	33.3	30,682	0.11%	大買/大賣/
2024/07/26	20.4	276.66	5.1	275.00	275.00	15.3	30,521	0.05%
2024/07/23	56	294.09	30.4	294.14	297.00	25.6	30,178	0.08%
2024/07/22	168.4	288.26	167	290.21	288.00	1.4	30,564	0.00%	大買/大賣/
2024/07/19	83.6	297.71	102.6	299.49	297.00	-19	30,869	-0.06%	大賣/
2024/07/18	92.3	298.93	81.6	301.43	298.00	10.7	31,249	0.03%
2024/07/17	144.8	314.41	135	317.43	314.00	9.8	30,888	0.03%	大買/大賣/
2024/07/16	82.5	322.21	87.9	320.48	322.50	-5.4	31,099	-0.02%
2024/07/15	72.3	324.58	68	324.99	323.00	4.3	31,415	0.01%
2024/07/12	5.7	326.93	6.2	328.68	326.00	-0.5	31,540	0.00%
2024/07/11	214.4	333.09	202.1	334.59	332.50	12.3	31,907	0.04%	大買/大賣/
2024/07/10	232.4	340.39	221.8	338.96	341.00	10.7	32,290	0.03%	大買/大賣/
2024/07/09	88.2	336.69	100.9	331.72	336.00	-12.7	32,325	-0.04%
2024/07/08	11.1	318.29	18.1	318.97	319.50	-7	31,977	-0.02%
2024/07/05	10.8	311.86	12.2	311.33	312.00	-1.4	32,049	0.00%
2024/07/04	12.1	310.37	12	310.71	309.00	0.1	32,369	0.00%
2024/07/03	27.1	308.43	29	306.34	308.00	-1.9	32,755	-0.01%
2024/07/02	63.2	306.67	69	306.67	306.50	-5.8	33,272	-0.02%
2024/07/01	42	308.74	38	309.25	308.50	4	33,857	0.01%
2024/06/28	6.3	310.52	7.3	310.38	312.00	-0.9	34,930	0.00%
2024/06/27	28.2	304.69	26	303.83	305.00	2.2	35,703	0.01%
2024/06/26	84.2	309.42	75	308.93	309.50	9.2	37,621	0.02%
2024/06/25	191.2	303.75	205	296.53	305.00	-13.7	38,766	-0.04%	大買/大賣/
2024/06/24	20.2	309.64	17.8	307.76	304.00	2.4	38,421	0.01%
2024/06/21	50.8	318.66	21	316.29	319.50	29.8	38,363	0.08%
2024/06/20	49.6	325.60	45.7	325.68	330.00	3.9	37,802	0.01%
2024/06/19	38.2	312.29	117.3	311.29	316.00	-79.1	37,303	-0.21%	大賣/
2024/06/18	3.5	290.07	6	291.42	291.00	-2.5	36,045	-0.01%
2024/06/17	2	286.76	10.2	287.75	288.50	-8.2	36,628	-0.02%
2024/06/14	3.2	285.35	43.5	288.52	290.50	-40.4	36,893	-0.11%
2024/06/13	6.3	279.23	17	281.41	284.00	-10.7	37,280	-0.03%
2024/06/12	7	274.00	4	274.25	274.50	3	37,960	0.01%
2024/06/11	7	276.64	8.3	277.26	274.50	-1.3	38,090	0.00%
2024/06/07	15.8	274.73	3	273.00	273.00	12.8	38,379	0.03%
2024/06/06	5.2	281.41	5	282.90	279.50	0.2	38,684	0.00%
2024/06/05	12.3	277.36	12	278.08	276.50	0.3	39,160	0.00%
2024/06/04	17.7	275.84	4.2	273.71	275.00	13.5	39,353	0.03%
2024/06/03	10.3	281.94	12.8	283.96	282.50	-2.5	39,291	-0.01%
2024/05/31	20.6	277.35	3	277.67	274.00	17.6	39,150	0.05%
2024/05/30	11	283.00	8.2	284.65	281.50	2.8	38,996	0.01%
2024/05/29	15.6	290.97	8.2	293.85	287.00	7.4	39,108	0.02%
2024/05/28	11.1	290.14	16.1	289.93	289.50	-5	39,034	-0.01%
2024/05/27	21.6	292.24	22	291.66	293.50	-0.4	39,056	0.00%
2024/05/24	6	285.83	5	286.10	286.50	1	38,903	0.00%
2024/05/23	9	286.33	10	289.10	284.00	-1	38,851	0.00%
2024/05/22	8	283.69	4	285.50	285.50	4	38,924	0.01%
2024/05/21	7.1	281.80	4.1	282.11	282.00	3	39,222	0.01%
2024/05/20	10.4	283.44	2	285.50	282.00	8.4	39,475	0.02%
2024/05/17	23	283.43	22.2	286.10	286.00	0.9	39,613	0.00%
2024/05/16	78.3	284.08	9.6	283.33	277.00	68.7	39,549	0.17%
2024/05/15	16.2	288.79	36.9	291.59	287.00	-20.7	39,592	-0.05%
2024/05/14	6.4	283.22	20.6	283.68	288.50	-14.2	39,641	-0.04%
2024/05/13	2.5	274.06	10	274.90	274.50	-7.6	39,496	-0.02%
2024/05/10	17.1	269.71	20	270.53	270.50	-2.9	39,838	-0.01%
2024/05/09	6.1	274.99	2.3	275.66	274.50	3.8	39,889	0.01%
2024/05/08	7	273.64	12	274.44	273.50	-5	39,971	-0.01%
2024/05/07	6.3	263.62	10	265.05	267.00	-3.8	39,918	-0.01%
2024/05/06	11.1	265.68	51.1	267.54	262.00	-40	39,914	-0.10%
2024/05/03	12.3	261.29	28	263.88	256.50	-15.7	39,657	-0.04%
2024/05/02	2.1	259.10	26	258.62	261.00	-23.9	39,799	-0.06%
2024/04/30	1	261.50	2	260.76	260.00	-1	39,819	0.00%
2024/04/29	16	261.09	3.2	262.03	261.50	12.8	40,266	0.03%
2024/04/26	30	263.84	24.6	263.21	257.50	5.4	41,660	0.01%
2024/04/25	43.2	256.41	24.1	258.27	255.50	19	42,404	0.04%
2024/04/24	24	251.46	43.8	255.17	260.50	-19.8	42,268	-0.05%
2024/04/23	28.1	235.64	5	234.50	237.00	23.1	42,264	0.05%
2024/04/22	12.7	235.18	2	236.50	230.00	10.7	42,290	0.03%
2024/04/19	17.8	244.02	8	244.26	241.50	9.7	42,480	0.02%
2024/04/18	16.2	250.15	2	249.75	250.50	14.2	42,755	0.03%
2024/04/17	43.9	251.34	22	253.02	254.50	21.9	42,926	0.05%
2024/04/16	40.5	251.12	9.5	253.00	249.50	31	42,631	0.07%
2024/04/15	19.2	265.21	5	261.10	261.00	14.2	42,525	0.03%
2024/04/12	23	275.59	12.2	277.27	271.00	10.8	42,194	0.03%
2024/04/11	23.3	283.79	5.1	284.46	284.50	18.2	41,905	0.04%
2024/04/10	27.1	284.77	3.1	282.73	282.00	24	41,815	0.06%
2024/04/09	29.2	288.79	5	287.00	287.00	24.2	41,642	0.06%
2024/04/08	11.1	292.94	10.1	291.65	291.50	1	41,704	0.00%
2024/04/03	9.3	292.80	28	293.66	293.50	-18.7	41,887	-0.04%
2024/04/02	12.4	296.46	31.8	294.56	298.00	-19.4	41,317	-0.05%
2024/04/01	37.6	286.72	50.7	289.34	282.50	-13	40,260	-0.03%
2024/03/29	53.6	290.89	80.9	289.17	293.50	-27.2	39,443	-0.07%
2024/03/28	14	267.46	59.3	266.30	280.00	-45.3	37,594	-0.12%
2024/03/27	2	253.50	2.4	254.66	257.50	-0.4	36,650	0.00%
2024/03/26	23	255.76	17	256.53	254.00	6	37,417	0.02%
2024/03/25	19.1	256.03	1	257.00	255.00	18.1	37,942	0.05%
2024/03/22	29.2	258.56	49.6	259.30	257.50	-20.4	38,520	-0.05%
2024/03/21	3.7	255.53	26	255.10	254.50	-22.3	38,256	-0.06%
2024/03/20	35.9	252.33	47.1	255.88	249.00	-11.2	38,219	-0.03%
2024/03/19	18.1	255.34	11.2	257.47	257.00	6.9	37,796	0.02%
2024/03/18	24.4	260.11	19.3	260.60	255.00	5.1	37,643	0.01%
2024/03/15	11	246.32	53.8	256.23	257.50	-42.8	37,048	-0.12%
2024/03/14	15.2	243.39	5.1	245.78	243.50	10.1	36,248	0.03%
2024/03/13	4.4	249.82	9.1	250.33	250.50	-4.7	36,335	-0.01%
2024/03/12	29.1	254.03	21.2	253.37	254.50	7.9	36,203	0.02%
2024/03/11	26	246.94	58.1	249.76	249.50	-32.1	35,833	-0.09%
2024/03/08	5	242.60	6.3	242.07	241.50	-1.3	35,512	0.00%
2024/03/07	6.1	243.57	6.1	241.18	240.50	-0.1	35,529	0.00%
2024/03/06	2.4	245.13	9.1	245.79	246.50	-6.7	35,638	-0.02%
2024/03/05	10	245.00	19	243.55	245.00	-9	36,225	-0.02%
2024/03/04	6.2	240.52	6.1	239.34	239.00	0.2	36,395	0.00%
2024/03/01	1.8	236.72	3.3	236.12	237.00	-1.5	36,524	0.00%
2024/02/29	9.3	231.78	26	232.23	232.00	-16.7	36,927	-0.05%
2024/02/27	28.8	235.38	10	233.30	232.50	18.8	36,961	0.05%
2024/02/26	3.2	240.02	6.2	240.04	241.00	-3	37,026	-0.01%
2024/02/23	25.2	243.45	11.6	246.66	241.00	13.6	37,456	0.04%
2024/02/22	3.5	243.42	11.1	244.46	243.50	-7.6	37,689	-0.02%
2024/02/21	20.4	237.65	4.2	237.51	236.00	16.2	37,476	0.04%
2024/02/20	14.2	240.95	5.1	243.37	242.50	9.1	37,359	0.02%
2024/02/19	41.8	246.45	5.2	243.94	241.50	36.6	37,447	0.10%
2024/02/16	69.7	253.23	24.6	251.70	248.50	45.2	37,507	0.12%
2024/02/15	60.3	265.57	27.3	267.47	266.50	33.1	36,674	0.09%
2024/02/05	15.2	253.78	36	254.15	255.00	-20.8	36,741	-0.06%
2024/02/02	17.1	252.35	20.2	250.69	253.00	-3.2	36,663	-0.01%
2024/02/01	17.1	243.20	3	243.00	243.00	14.1	36,745	0.04%
2024/01/31	21.2	248.07	8	246.81	247.00	13.2	37,348	0.04%
2024/01/30	17.2	251.26	33	251.86	253.00	-15.8	37,198	-0.04%
2024/01/29	6	243.84	5.2	244.15	245.50	0.8	37,025	0.00%
2024/01/26	11	243.52	8.1	243.31	242.00	2.9	37,294	0.01%
2024/01/25	21.5	251.46	8.1	251.49	249.00	13.5	37,652	0.04%
2024/01/24	17	251.06	15	253.40	250.00	2	37,883	0.01%
2024/01/23	49	251.56	30.4	253.29	252.50	18.6	38,673	0.05%
2024/01/22	37	253.97	100.5	256.58	253.50	-63.5	38,397	-0.17%
2024/01/19	28.6	234.70	84.5	233.42	240.00	-55.9	37,353	-0.15%
2024/01/18	27.2	224.63	18	221.36	221.50	9.2	36,647	0.03%
2024/01/17	18.1	230.14	23	230.59	228.50	-4.9	36,773	-0.01%
2024/01/16	14.4	226.47	14	227.18	228.00	0.4	36,950	0.00%
2024/01/15	21	228.65	16.6	231.41	226.50	4.5	37,286	0.01%
2024/01/12	28.3	228.74	84.1	227.07	231.00	-55.8	38,006	-0.15%
2024/01/11	26.2	221.74	36.5	222.14	224.00	-10.3	37,948	-0.03%
2024/01/10	6.3	215.52	9	217.56	218.00	-2.7	38,855	-0.01%
2024/01/09	20.2	220.51	19.9	219.58	216.00	0.4	39,217	0.00%
2024/01/08	11	216.14	10	214.20	214.00	1	39,229	0.00%
2024/01/05	27	217.39	46	216.21	215.50	-19	40,263	-0.05%
2024/01/04	6	218.17	14.1	216.50	219.00	-8.1	40,867	-0.02%
2024/01/03	4.5	213.67	4.1	212.44	214.00	0.4	41,715	0.00%
2024/01/02	19.2	215.55	1	214.25	214.00	18.2	42,292	0.04%
2023/12/29	46.1	225.00	31.4	223.70	224.50	14.7	42,257	0.03%
2023/12/28	3	217.67	8	217.06	217.00	-5	42,155	-0.01%
2023/12/27	7.1	215.22	26	215.33	215.50	-19	42,630	-0.04%
2023/12/26	4	215.38	8	215.25	216.00	-4	43,969	-0.01%
2023/12/25	4.1	216.50	3.1	218.15	215.50	1	45,127	0.00%
2023/12/22	19	216.66	73.3	216.63	215.00	-54.2	45,356	-0.12%
2023/12/21	77.1	211.45	26.6	213.64	215.50	50.5	45,488	0.11%
2023/12/20	8	208.44	29.7	209.85	210.00	-21.7	45,034	-0.05%
2023/12/19	13	205.58	26.3	206.97	203.50	-13.3	44,692	-0.03%
2023/12/18	5.1	203.13	9	204.06	203.00	-3.9	44,686	-0.01%
2023/12/15	7.1	205.05	4	203.00	202.50	3.1	45,160	0.01%
2023/12/14	4.2	203.06	11.3	204.95	205.50	-7.1	45,308	-0.02%
2023/12/13	15.2	202.33	4	202.25	201.00	11.2	45,566	0.02%
2023/12/12	3.2	203.03	2	201.00	201.00	1.2	45,871	0.00%
2023/12/11	0.2	204.00	3	204.33	204.00	-2.8	46,314	-0.01%
2023/12/08	23	204.00	26.2	203.91	203.00	-3.2	46,572	-0.01%
2023/12/07	10.2	199.16	25.1	201.72	201.00	-14.9	47,016	-0.03%
2023/12/06	4.1	198.78	17.1	200.76	199.50	-13	48,189	-0.03%
2023/12/05	8.1	193.87	13	194.15	195.00	-4.9	48,621	-0.01%
2023/12/04	5.5	199.07	12.1	198.89	197.50	-6.7	48,704	-0.01%
2023/12/01	17.1	199.56	7	199.79	200.00	10.1	49,043	0.02%
2023/11/30	27.5	201.67	7	202.07	203.00	20.5	48,994	0.04%
2023/11/29	93.1	200.11	9.1	199.73	201.00	84	48,815	0.17%
2023/11/28	7.7	196.40	5	196.60	197.00	2.7	49,137	0.01%
2023/11/27	24.8	196.22	94	196.51	196.50	-69.2	49,772	-0.14%
2023/11/24	5.7	201.25	5	201.50	203.50	0.7	49,837	0.00%
2023/11/23	16.2	205.05	11	206.27	203.50	5.2	50,221	0.01%
2023/11/22	92.7	209.97	16	209.44	208.50	76.7	51,248	0.15%
2023/11/21	52.4	217.27	28.1	217.46	217.50	24.3	52,538	0.05%
2023/11/20	9	210.94	18.1	210.69	212.00	-9.1	54,396	-0.02%
2023/11/17	4	209.99	23	209.37	208.50	-19	55,046	-0.03%
2023/11/16	19.5	209.65	12.1	209.05	208.50	7.5	56,500	0.01%
2023/11/15	10.7	214.01	23.5	213.96	209.00	-12.9	57,346	-0.02%
2023/11/14	12.6	207.85	27	207.17	208.50	-14.4	59,181	-0.02%
2023/11/13	61.2	210.02	16	207.03	206.00	45.2	61,085	0.07%
2023/11/10	25.7	213.74	28	212.93	213.50	-2.3	62,131	0.00%
2023/11/09	24	218.08	39	215.88	219.00	-15	63,371	-0.02%
2023/11/08	35.2	209.76	60.9	214.26	215.00	-25.7	65,202	-0.04%
2023/11/07	14.3	204.61	20	204.25	204.00	-5.8	65,861	-0.01%
2023/11/06	13.1	204.04	17.2	204.29	205.50	-4.1	67,393	-0.01%
2023/11/03	8	201.37	10.4	201.18	200.00	-2.4	68,690	0.00%
2023/11/02	12.5	201.58	26.8	201.43	201.00	-14.3	70,203	-0.02%
2023/11/01	33.3	190.58	33.1	190.90	191.00	0.2	71,524	0.00%
2023/10/31	20.3	195.65	16	196.28	189.00	4.3	73,097	0.01%
2023/10/30	5	205.20	10	206.10	206.00	-5	74,682	-0.01%
2023/10/27	15.4	204.39	31	204.02	203.00	-15.6	76,422	-0.02%
2023/10/26	25.4	201.90	66.1	204.34	202.50	-40.7	77,922	-0.05%
2023/10/25	23.1	209.45	11.4	210.95	210.50	11.7	78,753	0.01%
2023/10/24	138.1	204.75	43	205.00	209.00	95.1	79,765	0.12%	大買/
2023/10/23	14.2	202.20	25	203.90	200.50	-10.8	80,983	-0.01%
2023/10/20	58.8	201.67	37.1	203.51	204.50	21.7	82,915	0.03%
2023/10/19	29.1	208.45	39.1	208.02	208.50	-10	83,516	-0.01%
2023/10/18	38.2	213.42	48	211.03	209.50	-9.9	84,971	-0.01%
2023/10/17	17.3	223.99	28.7	222.80	221.50	-11.5	85,014	-0.01%
2023/10/16	6.6	222.91	27	223.04	221.50	-20.4	85,546	-0.02%
2023/10/13	78.3	228.60	53	226.82	226.00	25.3	86,697	0.03%
2023/10/12	54.3	237.73	14.1	239.79	238.00	40.2	86,393	0.05%
2023/10/11	35.3	248.66	87.1	250.91	238.00	-51.9	87,840	-0.06%
2023/10/06	39.1	254.41	16.3	255.63	254.50	22.8	88,426	0.03%
2023/10/05	37	250.57	19.4	250.69	249.50	17.6	89,090	0.02%
2023/10/04	34	247.62	33.4	241.61	250.50	0.6	89,611	0.00%
2023/10/03	42.3	253.75	25	253.26	248.50	17.3	89,389	0.02%
2023/10/02	71.2	253.38	87.5	253.31	254.50	-16.3	89,443	-0.02%
2023/09/28	52.4	239.12	65	239.80	239.50	-12.6	88,794	-0.01%
2023/09/27	13.1	224.37	16	227.91	230.00	-2.9	88,251	0.00%
2023/09/26	25.2	226.93	40	224.75	221.50	-14.8	89,321	-0.02%
2023/09/25	64.1	225.80	41.2	225.30	226.00	22.9	89,730	0.03%
2023/09/22	49	221.47	61.5	222.98	227.50	-12.5	90,057	-0.01%
2023/09/21	33.5	214.66	56.1	215.71	219.00	-22.6	89,695	-0.03%
2023/09/20	24.4	220.90	37	224.00	218.50	-12.6	89,452	-0.01%
2023/09/19	39.7	223.08	16.1	220.72	219.00	23.7	89,328	0.03%
2023/09/18	35.3	223.63	115	222.38	222.50	-79.7	89,526	-0.09%	大賣/
2023/09/15	14	234.79	51	234.40	233.00	-37	89,805	-0.04%
2023/09/14	14.5	234.72	13.3	234.69	235.00	1.2	90,100	0.00%
2023/09/13	12.3	226.75	23	223.91	228.50	-10.7	89,894	-0.01%
2023/09/12	24.1	224.29	125	224.72	224.00	-100.9	90,275	-0.11%	大賣/
2023/09/11	88.1	227.10	250	225.23	228.00	-161.9	90,321	-0.18%	大賣/鉅額交易
2023/09/08	27.2	247.68	16	247.04	242.00	11.2	89,396	0.01%
2023/09/07	23.3	250.72	32	250.78	252.00	-8.7	89,743	-0.01%
2023/09/06	28.1	251.13	23	252.28	254.00	5.1	90,599	0.01%
2023/09/05	15.2	244.30	95	244.36	245.00	-79.8	91,085	-0.09%
2023/09/04	78.2	241.35	57.3	242.92	246.00	20.9	91,314	0.02%
2023/09/01	55.2	246.12	20.2	248.47	240.50	35	91,706	0.04%
2023/08/31	29	246.53	69	251.61	253.50	-40	91,236	-0.04%
2023/08/30	11.3	251.76	75.6	251.19	248.50	-64.3	90,591	-0.07%
2023/08/29	42.1	244.08	33	242.47	244.50	9	90,942	0.01%
2023/08/28	49.6	237.85	66	234.90	238.00	-16.4	90,549	-0.02%
2023/08/25	189.8	247.20	51.1	246.71	244.00	138.7	89,971	0.15%	大買/鉅額交易
2023/08/24	129.5	267.44	105.6	273.30	262.50	24	89,193	0.03%	大買/大賣/
2023/08/23	46.9	258.55	40.1	257.77	262.00	6.8	87,260	0.01%
2023/08/22	100.3	262.49	84.2	263.12	258.50	16.1	87,016	0.02%
2023/08/21	86.1	256.51	36.1	253.35	250.50	50	85,971	0.06%
2023/08/18	92.3	260.98	117.2	261.09	256.00	-24.9	84,870	-0.03%	大賣/
2023/08/17	150.1	269.81	107.4	271.01	272.50	42.7	82,775	0.05%	大買/大賣/
2023/08/16	97.1	261.02	147.8	256.67	270.00	-50.7	80,862	-0.06%	大賣/
2023/08/15	56.8	250.15	29.7	249.78	246.50	27.1	79,538	0.03%
2023/08/14	340	236.04	59.9	235.99	239.00	280.1	78,326	0.36%	大買/鉅額交易
2023/08/11	61	220.67	62.9	221.00	223.50	-1.9	76,339	0.00%
2023/08/10	113.6	213.99	72.1	216.95	210.50	41.5	75,438	0.06%	大買/
2023/08/09	42.4	234.77	44	233.85	233.50	-1.6	74,419	0.00%
2023/08/08	148.3	240.40	51	239.97	240.00	97.3	73,812	0.13%	大買/
2023/08/07	58	232.54	82.6	234.58	242.00	-24.6	71,937	-0.03%
2023/08/04	110.3	217.16	51.2	218.36	220.00	59.1	69,993	0.08%	大買/
2023/08/02	52.6	223.49	118.5	218.51	213.50	-65.9	67,966	-0.10%	大賣/
2023/08/01	47.8	233.49	77.1	231.85	237.00	-29.3	65,423	-0.04%
2023/07/31	119.6	249.82	107.3	251.19	238.50	12.3	63,535	0.02%	大買/大賣/
2023/07/28	80.6	260.51	51	254.08	264.50	29.6	61,693	0.05%
2023/07/27	176.4	262.69	180.1	253.07	252.50	-3.7	60,469	-0.01%	大買/大賣/
2023/07/26	30.3	253.60	31.3	253.27	258.50	-1.1	59,344	0.00%
2023/07/25	86.6	258.16	77.1	257.75	248.50	9.6	57,365	0.02%
2023/07/24	89.3	239.36	70.6	238.12	248.50	18.7	54,899	0.03%
2023/07/21	109.7	211.94	81.4	219.30	226.00	28.3	53,038	0.05%	大買/
2023/07/20	42	204.07	43.5	206.76	211.00	-1.5	50,949	0.00%
2023/07/19	110.7	206.14	89.8	199.32	198.00	20.9	49,580	0.04%	大買/
2023/07/18	66.2	200.10	60	201.80	201.50	6.2	48,483	0.01%
2023/07/17	22.1	196.30	42.2	196.19	196.00	-20.1	46,854	-0.04%
2023/07/14	83.4	197.85	61.3	198.05	198.00	22.1	46,301	0.05%
2023/07/13	81.5	195.74	67	196.29	195.00	14.5	43,961	0.03%
2023/07/12	48.4	184.83	54.6	183.49	187.50	-6.2	42,336	-0.01%
2023/07/11	76	171.63	104.3	170.73	173.00	-28.3	41,377	-0.07%	大賣/
2023/07/10	11.1	161.91	21.2	160.28	162.50	-10.2	40,607	-0.02%
2023/07/07	13.1	162.35	14	161.50	160.50	-0.9	40,324	0.00%
2023/07/06	50.4	167.65	109	166.27	165.00	-58.7	39,670	-0.15%	大賣/
2023/07/05	26.4	167.72	23.1	168.03	169.50	3.3	38,862	0.01%
2023/07/04	63.3	166.43	41.7	167.32	170.50	21.6	38,150	0.06%
2023/07/03	68.2	160.66	23.3	158.73	160.50	44.9	36,644	0.12%
2023/06/30	3	151.33	10.1	148.23	152.00	-7.1	35,650	-0.02%
2023/06/29	6	145.83	8	145.50	146.50	-2	34,853	-0.01%
2023/06/28	25.8	146.01	36	144.72	144.00	-10.3	34,515	-0.03%
2023/06/27	59.2	140.18	160	141.34	141.50	-100.9	34,041	-0.30%	大賣/
2023/06/26	46.9	146.40	16.1	144.96	146.50	30.8	33,402	0.09%
2023/06/21	17.3	151.63	16.4	149.67	151.50	0.9	32,802	0.00%
2023/06/20	29.6	146.27	7.1	147.03	145.00	22.4	31,932	0.07%
2023/06/19	7	148.00	16.1	148.72	150.00	-9.1	31,097	-0.03%
2023/06/16	29.2	147.32	16	148.00	149.00	13.2	30,599	0.04%
2023/06/15	52	146.14	12.3	145.02	147.00	39.7	29,704	0.13%
2023/06/14	52.6	139.30	9.2	139.22	140.00	43.4	28,915	0.15%
2023/06/13	48.8	136.31	77.2	136.90	138.00	-28.4	28,425	-0.10%
2023/06/12	73.4	133.06	42.5	130.96	129.00	30.9	27,351	0.11%
2023/06/09	92	128.62	36.5	129.20	131.50	55.5	26,069	0.21%
2023/06/08	11.8	121.06	88	120.80	120.00	-76.2	24,925	-0.31%
2023/06/07	20.1	123.49	17	122.12	125.00	3	24,375	0.01%
2023/06/06	14	117.57	32	117.09	118.50	-18	23,329	-0.08%
2023/06/05	17.7	116.68	15	116.83	117.00	2.7	22,912	0.01%
2023/06/02	22.7	118.75	18	118.75	118.00	4.7	22,448	0.02%
2023/06/01	30.1	114.53	19.4	114.59	115.00	10.7	21,303	0.05%
2023/05/31	40	115.99	13	116.27	116.50	27	20,850	0.13%
2023/05/30	72.2	117.00	15	118.40	115.00	57.2	19,902	0.29%
2023/05/29	3.1	114.49	59.5	114.24	114.00	-56.5	18,759	-0.30%
2023/05/26	104	117.44	13.1	116.88	115.50	90.9	18,208	0.50%	大買/
2023/05/25	27.1	112.44	15.5	112.65	113.50	11.6	17,433	0.07%
2023/05/24	11	105.64	16	107.00	105.50	-5	16,667	-0.03%
2023/05/23	11	106.23	11	105.77	107.00	0	16,366	0.00%
2023/05/22	20	106.38	15	107.90	106.00	5	15,908	0.03%
2023/05/19	9	108.11	15	107.30	109.00	-6	15,394	-0.04%
2023/05/18	3	101.50	6	102.17	102.50	-3	14,591	-0.02%
2023/05/17	9	100.16	11	100.52	100.50	-2	14,096	-0.01%
2023/05/16	13	100.78	19	101.00	101.00	-6	13,567	-0.04%
2023/05/15	13	99.22	5.4	99.29	97.60	7.6	12,703	0.06%
2023/05/12	1.2	96.92	87.2	100.06	101.50	-86	11,907	-0.72%
2023/05/11	0	0.00	5.9	92.59	92.30	-5.9	10,758	-0.06%
2023/05/10	2	91.10	0.3	91.56	91.70	1.7	10,579	0.02%
2023/05/09	3	92.90	5	92.36	91.80	-2	10,482	-0.02%
2023/05/08	1	89.90	7	90.43	90.40	-6	10,272	-0.06%
2023/05/05	0	0.00	11	89.91	89.60	-11	10,114	-0.11%
2023/05/04	1.1	88.97	5	89.20	89.00	-3.9	9,936	-0.04%
2023/05/03	0	0.00	0.1	88.10	89.30	-0.1	9,740	0.00%
2023/05/02	2	88.45	27.3	88.82	89.60	-25.3	9,567	-0.26%
2023/04/28	5	85.60	6	85.80	85.90	-1	9,161	-0.01%
2023/04/27	2	84.70	3.1	85.07	85.30	-1.1	9,114	-0.01%
2023/04/26	3.1	82.55	3	82.60	83.10	0.1	9,007	0.00%
2023/04/25	1	83.00	0	0.00	83.70	1	8,884	0.01%
2023/04/24	0	0.00	3.1	84.80	85.00	-3.1	8,765	-0.03%
2023/04/21	6	84.20	4	85.60	84.30	2	8,678	0.02%
2023/04/20	1.5	85.50	1	85.70	85.50	0.5	8,588	0.01%
2023/04/19	1.1	86.06	8.3	85.88	86.00	-7.2	8,544	-0.08%
2023/04/18	3.2	82.20	6	82.00	82.60	-2.8	8,126	-0.03%
2023/04/17	14.2	80.98	3.1	81.23	81.30	11.1	8,029	0.14%
2023/04/14	15.9	81.94	5	82.66	81.80	10.9	7,858	0.14%
2023/04/13	10.3	89.33	0	0.00	89.30	10.3	7,331	0.14%
2023/04/12	1.2	90.92	2	90.65	90.90	-0.8	7,028	-0.01%
2023/04/11	2	90.10	9.4	90.20	90.60	-7.4	6,814	-0.11%
2023/04/10	3	89.40	1	89.90	89.90	2	6,702	0.03%
2023/04/07	0	0.00	2	90.00	89.80	-2	6,592	-0.03%
2023/04/06	0.1	89.20	2	89.10	89.90	-1.9	6,459	-0.03%
2023/03/31	0.3	89.70	2.2	89.22	89.10	-1.9	6,340	-0.03%
2023/03/30	3.2	88.83	10.1	88.46	89.00	-6.9	6,513	-0.11%
2023/03/29	3	87.90	1	88.00	88.00	2	6,808	0.03%
2023/03/28	1	87.30	0	0.00	87.30	1	7,121	0.01%
2023/03/27	3	87.53	0	0.00	87.50	3	7,343	0.04%
2023/03/24	0	0.00	4.3	87.11	87.50	-4.3	7,684	-0.06%
2023/03/23	1	85.00	0	0.00	85.30	1	7,517	0.01%
2023/03/22	1	84.60	0.1	85.05	85.00	0.9	7,428	0.01%
2023/03/21	0	0.00	1	84.30	83.80	-1	7,359	-0.01%
2023/03/20	0	0.00	2	83.25	83.20	-2	7,351	-0.03%
2023/03/17	3	82.73	2.1	83.26	83.20	1	7,349	0.01%
2023/03/07	0	0.00	0	81.90	82.00	0	7,217	0.00%
2023/03/03	0	0.00	1	80.70	80.60	-1	7,264	-0.01%
2023/02/24	0	0.00	2	80.75	80.10	-2	7,308	-0.03%
2023/02/20	0	0.00	2.1	78.93	79.60	-2.1	7,424	-0.03%
2023/02/16	0	0.00	0.4	79.10	78.90	-0.4	7,849	-0.01%
2023/02/14	0	0.00	2	78.85	78.80	-2	7,991	-0.03%
2023/02/13	0	0.00	7	78.04	77.70	-7	8,026	-0.09%
2023/02/10	0	0.00	0.1	77.80	77.60	-0.1	8,106	0.00%
2023/02/06	0	0.00	5	76.80	76.40	-5	8,210	-0.06%
2023/01/31	0.4	75.66	2	76.00	74.70	-1.7	8,321	-0.02%
2023/01/30	0	0.00	3	76.00	76.30	-3	8,268	-0.04%
2023/01/17	0	0.00	3	74.43	75.00	-3	8,206	-0.04%
2023/01/16	0	0.00	2	74.20	74.10	-2	8,183	-0.02%
2023/01/12	0	0.00	1	73.70	73.50	-1	8,308	-0.01%
2023/01/11	0.1	73.60	0	0.00	73.60	0.1	8,381	0.00%
2023/01/10	2.1	73.60	0	0.00	74.00	2.1	8,503	0.02%
2023/01/09	0	0.00	2.1	73.38	73.60	-2.1	8,609	-0.02%
2023/01/06	2	71.30	2	71.90	71.80	0	8,552	0.00%
2023/01/05	0.5	71.58	0	0.00	71.20	0.5	8,603	0.01%
2023/01/04	0	0.00	0.1	72.50	72.10	-0.1	8,605	0.00%
2022/12/30	1	72.60	0	72.10	72.30	1	8,663	0.01%
2022/12/27	0.1	71.65	0.1	71.97	71.70	0.1	8,751	0.00%
2022/12/23	1.1	70.92	2	70.95	71.20	-1	8,873	-0.01%
2022/12/22	0	0.00	0.2	71.80	71.90	-0.2	8,940	0.00%
2022/12/21	26.3	70.15	0.2	70.50	70.50	26.1	8,701	0.30%
2022/12/20	2.1	71.38	1	70.20	70.20	1.1	8,334	0.01%
2022/12/14	1	72.70	1	72.60	72.80	0	7,445	0.00%
2022/12/13	0	0.00	2	72.00	72.10	-2	7,502	-0.03%
2022/12/12	2	72.50	0	0.00	72.50	2	7,526	0.03%
2022/12/09	0	0.00	1	72.70	72.50	-1	7,653	-0.01%
2022/12/08	0	0.00	1	71.90	71.90	-1	7,697	-0.01%
2022/12/07	50	71.60	0	0.00	71.50	50	7,722	0.65%
2022/12/06	3	72.50	0	0.00	72.50	3	7,730	0.04%
2022/12/05	2	72.30	17	72.38	73.60	-15	7,726	-0.19%
2022/12/02	1	71.60	0	0.00	72.10	1	7,649	0.01%
2022/12/01	0	0.00	1	72.10	72.20	-1	7,641	-0.01%
2022/11/30	0.5	71.40	0.1	71.73	71.60	0.4	7,637	0.01%
2022/11/29	3	71.30	2	71.15	71.50	1	7,630	0.01%
2022/11/28	2.1	70.76	0	0.00	70.50	2.1	7,622	0.03%
2022/11/25	0.4	71.60	0	0.00	71.00	0.4	7,622	0.01%
2022/11/24	0.2	72.04	1	71.80	72.10	-0.8	7,618	-0.01%
2022/11/23	13	71.06	2	70.80	70.70	11	7,575	0.15%
2022/11/22	0.4	70.32	0	0.00	70.60	0.4	7,590	0.01%
2022/11/21	0.1	71.00	0	0.00	70.50	0.1	7,604	0.00%
2022/11/18	3	71.40	35	71.50	71.50	-32	7,580	-0.42%
2022/11/17	1	70.60	0	0.00	70.90	1	7,510	0.01%
2022/11/16	1	71.80	0	0.00	71.30	1	7,410	0.01%
2022/11/15	0	0.00	0.1	72.60	72.40	-0.1	7,344	0.00%
2022/11/14	2	71.95	19	72.34	73.00	-17	7,264	-0.23%
2022/11/11	3	70.60	2	70.30	70.50	1	7,022	0.01%
2022/11/10	0	0.00	3	68.10	68.10	-3	6,978	-0.04%
2022/11/08	2	68.50	1	68.90	68.10	1	7,302	0.01%
2022/11/07	3	67.43	0	0.00	67.90	3	7,224	0.04%
2022/11/02	1	66.60	0.1	67.60	67.30	1	7,170	0.01%
2022/11/01	2.1	67.01	0	0.00	67.00	2.1	7,129	0.03%
2022/10/31	2.2	67.93	1	68.30	68.40	1.2	7,068	0.02%
2022/10/27	1.1	68.14	0	0.00	68.10	1.1	7,145	0.02%
2022/10/26	0.1	68.50	0	0.00	68.30	0.1	7,178	0.00%
2022/10/25	0.8	68.80	0	0.00	68.80	0.8	7,310	0.01%
2022/10/21	1	69.10	6	70.00	68.80	-5	7,461	-0.07%
2022/10/20	2	69.60	25	69.58	70.00	-23	7,496	-0.31%
2022/10/19	0	0.00	1	71.10	70.60	-1	7,375	-0.01%
2022/10/18	1	70.10	0	0.00	70.70	1	7,313	0.01%
2022/10/17	4	71.40	0	0.00	71.30	4	7,241	0.06%
2022/10/13	0	0.00	20	72.43	72.50	-20	7,278	-0.27%
2022/10/12	3	73.50	0	0.00	73.80	3	7,305	0.04%
2022/10/11	24.2	73.33	0	0.00	73.00	24.2	7,327	0.33%
2022/10/06	0	0.00	1	77.60	76.00	-1	7,230	-0.01%
2022/10/05	5	77.00	5	76.50	76.20	0	7,215	0.00%
2022/10/03	4	75.55	0	0.00	74.20	4	7,175	0.06%
2022/09/30	0	0.00	0.2	77.20	77.00	-0.2	7,246	0.00%
2022/09/29	2	77.25	0	0.00	78.20	2	7,265	0.03%
2022/09/28	6	76.90	8	77.21	77.70	-2	7,308	-0.03%
2022/09/27	1	76.10	1	77.00	77.00	0	7,288	0.00%
2022/09/26	10	76.32	9	76.92	76.50	1	7,296	0.01%
2022/09/23	4.1	77.33	0	0.00	77.30	4.1	7,303	0.06%
2022/09/22	12.1	76.91	49	77.42	79.00	-36.9	7,377	-0.50%
2022/09/21	0	0.00	40	78.93	78.60	-40	7,331	-0.55%
2022/09/20	0	0.00	42	79.63	79.30	-42	7,222	-0.58%
2022/09/19	0	0.00	1	80.20	79.70	-1	7,159	-0.01%
2022/09/16	1	79.00	0	0.00	79.50	1	7,106	0.01%
2022/09/15	1	78.50	0	0.00	79.60	1	7,002	0.01%
2022/09/14	3	79.37	0	0.00	79.20	3	6,959	0.04%
2022/09/13	0	0.00	2	80.90	80.70	-2	6,946	-0.03%
2022/09/08	0	0.00	3	79.67	79.80	-3	6,982	-0.04%
2022/09/07	0	0.00	1	79.00	79.30	-1	6,997	-0.01%
2022/09/06	0	0.00	0.4	79.40	79.50	-0.4	6,985	-0.01%
2022/09/05	120	79.38	8	79.03	79.20	112	6,969	1.61%	大買/鉅額交易
2022/09/02	2	78.00	0.1	78.20	77.90	1.9	6,956	0.03%
2022/09/01	0	0.00	1	78.20	78.10	-1	6,962	-0.01%
2022/08/29	1	78.30	0	0.00	78.30	1	6,888	0.01%
2022/08/25	0.1	78.50	0	0.00	79.00	0.1	6,895	0.00%
2022/08/18	2.1	77.96	6	78.32	79.00	-3.9	7,130	-0.05%
2022/08/17	5	77.78	1	78.00	77.80	4	7,122	0.06%
2022/08/16	31	77.54	28	78.22	78.40	3	7,123	0.04%
2022/08/15	6.1	78.04	1	77.80	77.80	5.1	7,028	0.07%
2022/08/11	2	81.80	0	0.00	81.30	2	6,980	0.03%
2022/08/09	1	80.40	0	0.00	80.50	1	7,300	0.01%
2022/08/08	4	78.70	0	0.00	79.70	4	7,586	0.05%
2022/08/05	0.1	78.90	0	0.00	79.10	0.1	7,619	0.00%
2022/08/04	0.6	78.78	0	0.00	78.30	0.6	7,636	0.01%
2022/08/02	3	78.03	1	77.80	78.70	2	7,614	0.03%
2022/08/01	3.2	77.87	3	78.10	78.40	0.2	7,546	0.00%
2022/07/29	3	84.53	8	84.68	84.60	-5	7,400	-0.07%
2022/07/28	3	83.80	91	83.61	84.40	-88	7,262	-1.21%
2022/07/22	2	82.50	0	0.00	83.00	2	7,161	0.03%
2022/07/21	1	81.80	55	83.66	83.70	-54	7,118	-0.76%
2022/07/20	3	81.13	50	81.58	81.10	-47	7,113	-0.66%
2022/07/19	40	80.65	2	82.00	81.10	38	7,122	0.53%
2022/07/18	1	79.20	0	0.00	80.70	1	7,182	0.01%
2022/07/15	1	79.70	0	0.00	79.70	1	7,198	0.01%
2022/07/14	0	0.00	38	80.52	80.30	-38	7,338	-0.52%
2022/07/13	0	0.00	2	79.10	79.20	-2	7,323	-0.03%
2022/07/12	3	76.80	0	0.00	76.80	3	7,326	0.04%
2022/07/11	1	76.90	2	77.55	78.00	-1	7,300	-0.01%
2022/07/08	26.2	76.34	0	0.00	76.20	26.2	7,356	0.36%
2022/07/07	15	77.63	0	0.00	77.50	15	7,269	0.21%
2022/07/06	9.1	75.89	0	0.00	75.00	9.1	7,233	0.13%
2022/07/05	11	79.71	0	0.00	79.50	11	7,190	0.15%
2022/07/04	7	79.60	9	80.13	79.20	-2	7,258	-0.03%
2022/07/01	1	79.20	2	79.65	79.30	-1	7,319	-0.01%
2022/06/30	10	79.80	11	80.36	79.80	-1	7,404	-0.01%
2022/06/29	1	79.50	0	0.00	80.10	1	7,549	0.01%
2022/06/28	0	0.00	2	81.00	80.90	-2	7,659	-0.03%
2022/06/24	0	0.00	2	80.50	80.40	-2	7,870	-0.03%
2022/06/21	0	0.00	2	80.60	80.60	-2	7,842	-0.03%
2022/06/20	2	78.90	0	0.00	78.90	2	7,806	0.03%
2022/06/17	3	79.60	2	79.30	81.00	1	7,831	0.01%
2022/06/14	1.2	79.80	2	80.05	79.90	-0.8	7,954	-0.01%
2022/06/13	6	79.02	5	79.80	79.30	1	8,014	0.01%
2022/06/06	0	0.00	1	79.70	79.60	-1	8,208	-0.01%
2022/06/02	1.4	79.13	2	79.75	79.10	-0.7	8,344	-0.01%
2022/06/01	2	80.05	2	80.30	79.90	0	8,428	0.00%
2022/05/31	0	0.00	1	80.00	79.60	-1	8,436	-0.01%
2022/05/30	1	79.10	1.3	78.69	79.10	-0.3	8,301	0.00%
2022/05/27	0	0.00	36	77.28	77.20	-36	8,252	-0.44%
2022/05/26	0	0.00	45	76.54	76.70	-45	8,252	-0.55%
2022/05/25	7	75.76	10	76.20	75.70	-3	8,329	-0.04%
2022/05/24	2	75.00	0	0.00	75.00	2	8,479	0.02%
2022/05/23	10	75.38	38	75.41	75.50	-28	8,400	-0.33%
2022/05/20	2.3	74.64	0	0.00	74.50	2.3	8,389	0.03%
2022/05/19	1.3	74.27	0	0.00	75.10	1.3	8,312	0.02%
2022/05/18	5	75.24	2	75.90	75.70	3	8,208	0.04%
2022/05/17	87	75.40	1	75.70	75.40	86	8,051	1.07%
2022/05/16	50.1	76.46	0	0.00	76.40	50.1	7,882	0.63%
2022/05/13	5	81.46	0	0.00	82.10	5	7,582	0.07%
2022/05/10	1	83.60	1	83.60	83.60	0	7,542	0.00%
2022/05/09	2	84.70	2	85.20	84.90	0	7,633	0.00%
2022/05/05	1	85.40	0	0.00	85.50	1	7,688	0.01%
2022/05/04	5	84.90	0	0.00	85.20	5	7,699	0.06%
2022/04/28	0.1	82.60	0	0.00	82.90	0.1	7,907	0.00%
2022/04/25	2.1	83.10	0.1	83.50	83.20	2	7,981	0.03%
2022/04/22	41	84.14	0	0.00	84.50	41	7,911	0.52%
2022/04/21	2.1	85.06	0	0.00	84.60	2.1	7,849	0.03%
2022/04/20	1	85.00	20	85.80	85.80	-19	7,859	-0.24%
2022/04/19	1	85.10	0	0.00	85.00	1	7,715	0.01%
2022/04/18	1.1	85.31	1	85.20	85.20	0.1	7,809	0.00%
2022/04/15	1	85.50	14	85.60	85.90	-13	7,812	-0.17%
2022/04/14	13.1	85.90	0	0.00	85.60	13.1	7,872	0.17%
2022/04/08	2.1	85.56	0	0.00	85.90	2.1	7,892	0.03%
2022/04/07	0.1	86.55	6	86.30	86.00	-5.9	7,870	-0.07%
2022/04/06	2.1	86.51	1	86.50	87.00	1.1	7,908	0.01%
2022/04/01	18.6	86.45	23	86.50	86.50	-4.4	8,054	-0.05%
2022/03/31	13.4	88.67	0	0.00	88.30	13.4	7,848	0.17%
2022/03/30	8	89.81	4	90.00	89.60	4	7,671	0.05%
2022/03/29	1	90.90	1	91.00	91.30	0	7,505	0.00%
2022/03/24	0.2	92.00	1	91.70	91.80	-0.8	7,619	-0.01%
2022/03/23	1	91.30	0	0.00	92.70	1	7,703	0.01%
2022/03/22	1.1	91.04	0	0.00	91.40	1.1	7,769	0.01%
2022/03/21	0.1	92.40	0	0.00	92.00	0.1	7,743	0.00%
2022/03/18	0	0.00	1	92.50	92.50	-1	7,772	-0.01%
2022/03/17	7.1	91.76	0	0.00	92.40	7.1	7,714	0.09%
2022/03/16	1	91.90	0	0.00	92.00	1	7,634	0.01%
2022/03/15	0	0.00	1	90.80	91.00	-1	7,586	-0.01%
2022/03/14	2	91.60	2	92.00	92.00	0	7,617	0.00%
2022/03/10	0	0.00	7	92.07	92.60	-7	7,640	-0.09%
2022/03/09	0.1	89.50	1	88.80	89.10	-1	7,563	-0.01%
2022/03/08	4	89.33	1	90.80	89.60	3	7,500	0.04%
2022/03/07	6	90.37	0	0.00	90.90	6	7,381	0.08%
2022/03/03	0	0.00	0.4	93.50	93.60	-0.4	7,410	-0.01%
2022/03/02	0.1	92.80	0	0.00	93.20	0.1	7,441	0.00%
2022/03/01	1	93.90	1	93.70	93.80	0	7,400	0.00%
2022/02/24	10.1	92.70	10	92.00	91.90	0.1	7,291	0.00%
2022/02/23	2.1	94.40	0	0.00	94.30	2.1	7,157	0.03%
2022/02/22	1	94.00	20	93.60	94.80	-19	7,251	-0.26%
2022/02/21	1	93.60	3	94.70	94.70	-2	7,214	-0.03%
2022/02/18	0	0.00	1	94.20	94.30	-1	7,274	-0.01%
2022/02/16	0	0.00	2	93.30	93.40	-2	7,718	-0.03%
2022/02/15	2	92.10	0	0.00	92.40	2	7,737	0.03%
2022/02/14	4	92.00	0	0.00	92.60	4	7,744	0.05%
2022/02/11	1.1	93.71	0	0.00	93.80	1.1	7,869	0.01%
2022/02/10	2.1	95.03	1	94.80	95.00	1.1	7,888	0.01%
2022/02/09	0	0.00	13	95.75	95.70	-13	7,903	-0.16%
2022/02/08	0	0.00	9	93.97	94.20	-9	7,810	-0.12%
2022/02/07	0	0.00	3	93.57	93.70	-3	7,801	-0.04%
2022/01/26	4	92.68	0	0.00	92.90	4	7,746	0.05%
2022/01/25	0	0.00	1	92.50	93.00	-1	7,756	-0.01%
2022/01/21	0	0.00	5	92.54	92.90	-5	7,617	-0.07%
2022/01/20	0	0.00	3	92.97	92.80	-3	7,494	-0.04%
2022/01/18	0	0.00	2	93.70	93.40	-2	7,371	-0.03%
2022/01/17	5	91.76	1	92.00	91.90	4	7,275	0.05%
2022/01/14	2.1	91.60	0	0.00	92.50	2.1	7,282	0.03%
2022/01/13	0	0.00	2	91.95	92.20	-2	7,243	-0.03%
2022/01/12	2	92.00	0	0.00	91.90	2	7,196	0.03%
2022/01/11	1.1	91.43	1	92.00	92.10	0.1	7,183	0.00%
2022/01/10	15	92.77	9	92.30	92.50	6	7,108	0.08%
2022/01/07	12	92.96	1	93.30	93.00	11	7,097	0.15%
2022/01/06	1.1	93.00	0	0.00	93.30	1.1	7,039	0.02%
2022/01/05	0	0.00	7	93.16	93.50	-7	6,993	-0.10%
2022/01/04	0	0.00	5	94.10	93.50	-5	6,997	-0.07%
2022/01/03	2	93.75	3	93.80	93.70	-1	6,912	-0.01%
2021/12/30	1	95.00	6	95.33	94.70	-5	6,892	-0.07%
2021/12/29	7.1	94.72	2.2	95.02	94.60	4.9	6,822	0.07%
2021/12/28	12.2	93.98	13.4	94.23	94.70	-1.2	6,688	-0.02%
2021/12/27	2	91.50	3.3	91.23	91.40	-1.3	6,417	-0.02%
2021/12/24	2	90.40	3	90.43	90.50	-1	6,430	-0.02%
2021/12/23	0	0.00	1	90.00	90.30	-1	6,459	-0.02%
2021/12/21	0	0.00	5	89.14	89.30	-5	6,476	-0.08%
2021/12/20	4	88.03	0	0.00	87.80	4	6,421	0.06%
2021/12/17	2	89.25	0	0.00	88.90	2	6,429	0.03%
2021/12/16	2.1	90.10	16	90.03	90.10	-13.9	6,493	-0.21%
2021/12/15	1	89.30	2	88.70	88.80	-1	6,545	-0.02%
2021/12/14	0	0.00	3	89.03	89.30	-3	6,669	-0.04%
2021/12/13	1	89.80	2	89.00	88.70	-1	6,598	-0.02%
2021/12/10	0	0.00	5	89.36	89.30	-5	6,574	-0.08%
2021/12/09	0	0.00	4.3	88.40	89.00	-4.3	6,519	-0.07%
2021/12/08	1	89.00	6	88.78	88.40	-5	6,494	-0.08%
2021/12/06	2.1	87.89	2	87.95	87.30	0.1	6,462	0.00%
2021/12/03	1	88.00	3.2	88.18	87.80	-2.2	6,465	-0.03%
2021/12/02	0	0.00	12	87.63	87.90	-12	6,415	-0.19%
2021/12/01	1.1	86.87	1	87.30	87.90	0.1	6,352	0.00%
2021/11/30	5	87.26	4	87.60	85.90	1	6,298	0.02%
2021/11/29	0	0.00	2	86.40	86.60	-2	6,121	-0.03%
2021/11/26	2	87.06	5.1	86.85	86.60	-3.1	6,109	-0.05%
2021/11/25	0	0.00	1.4	87.54	88.00	-1.4	6,188	-0.02%
2021/11/24	2	87.10	1	87.20	87.00	1	6,214	0.02%
2021/11/23	1	86.89	4	87.40	87.60	-3	6,215	-0.05%
2021/11/22	2	86.00	2	86.60	86.50	0	6,165	0.00%
2021/11/19	14.1	87.45	1	86.90	86.90	13.1	6,152	0.21%
2021/11/18	1	88.10	2	88.20	88.30	-1	6,090	-0.02%
2021/11/17	21	88.00	2	87.95	88.50	19	6,087	0.31%
2021/11/16	7	87.87	17.1	87.96	88.60	-10.1	6,057	-0.17%
2021/11/15	4	85.90	7.5	85.83	86.00	-3.5	5,885	-0.06%
2021/11/12	0	0.00	2	83.10	83.00	-2	5,764	-0.03%
2021/11/11	1	82.40	0	0.00	82.50	1	5,807	0.02%
2021/11/10	4	83.18	8.3	82.98	82.80	-4.3	5,945	-0.07%
2021/11/08	4.2	81.18	6	80.75	81.50	-1.8	5,963	-0.03%
2021/11/05	1	79.90	3	79.87	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	4	79.43	79.70	-4	5,942	-0.07%
2021/10/27	1	78.70	0	0.00	78.60	1	6,489	0.02%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/25	1	78.30	0	0.00	77.90	1	6,709	0.01%
2021/10/21	0.1	78.00	2	77.80	77.90	-1.9	7,033	-0.03%
2021/10/20	2	79.10	0.2	78.70	78.40	1.8	7,473	0.02%
2021/10/19	0	0.00	1.1	78.93	79.40	-1.1	7,685	-0.01%
2021/10/18	3	79.20	7	79.13	78.90	-4	7,828	-0.05%
2021/10/15	2	78.20	0	0.00	78.40	2	7,969	0.03%
2021/10/14	1	78.50	0	0.00	78.90	1	8,014	0.01%
2021/10/13	0	0.00	5	78.00	77.40	-5	8,055	-0.06%
2021/10/12	3	77.03	2	76.90	76.90	1	8,120	0.01%
2021/10/07	1	78.70	11	78.71	78.10	-10	8,317	-0.12%
2021/10/05	0	0.00	2	77.00	77.10	-2	8,422	-0.02%
2021/10/04	3	77.60	5	77.36	77.30	-2	8,509	-0.02%
2021/10/01	1	76.80	4	77.00	77.00	-3	8,569	-0.04%
2021/09/29	0	0.00	3	76.50	76.70	-3	8,640	-0.03%
2021/09/24	6	78.75	0	0.00	78.40	6	8,891	0.07%
2021/09/23	0	0.00	6.2	79.40	79.50	-6.2	8,853	-0.07%
2021/09/22	3	76.60	1	77.60	78.40	2	8,773	0.02%
2021/09/17	0	0.00	2	77.20	77.90	-2	8,694	-0.02%
2021/09/16	2	76.00	1	75.80	76.00	1	8,638	0.01%
2021/09/15	2.1	76.02	2	76.10	75.90	0.1	8,810	0.00%
2021/09/14	2	75.00	6	75.95	75.70	-4	8,897	-0.04%
2021/09/13	0	0.00	7	74.86	75.20	-7	9,109	-0.08%
2021/09/10	7.3	74.21	0	0.00	74.90	7.3	9,193	0.08%
2021/09/09	0	0.00	1	76.10	76.00	-1	9,279	-0.01%
2021/09/08	1	76.20	0	0.00	76.20	1	9,445	0.01%
2021/09/06	7.3	77.41	0	0.00	76.80	7.3	9,718	0.08%
2021/09/01	8	77.98	0	0.00	78.00	8	10,141	0.08%
2021/08/31	6	77.25	0	0.00	78.40	6	10,194	0.06%
2021/08/30	0	0.00	5	77.00	77.50	-5	10,180	-0.05%
2021/08/27	0	0.00	1	76.90	76.80	-1	10,249	-0.01%
2021/08/26	6	76.85	1	76.20	76.30	5	10,407	0.05%
2021/08/25	3.2	77.20	0	0.00	77.00	3.2	10,580	0.03%
2021/08/24	1	76.80	1	76.70	76.70	0	10,639	0.00%
2021/08/20	4.1	75.32	6	75.82	75.60	-1.9	10,840	-0.02%
2021/08/19	0	74.50	2.3	74.77	74.90	-2.3	11,356	-0.02%
2021/08/18	0	0.00	7	74.64	75.20	-7	11,484	-0.06%
2021/08/17	2.1	73.80	0	0.00	73.70	2.1	11,478	0.02%
2021/08/16	3	72.90	2.2	73.40	73.20	0.8	11,444	0.01%
2021/08/13	4	73.95	1	73.50	73.70	3	11,420	0.03%
2021/08/12	7	75.67	0	0.00	76.00	7	11,377	0.06%
2021/08/11	0	0.00	1	76.30	76.40	-1	11,433	-0.01%
2021/08/10	0	77.20	0	0.00	77.10	0	11,563	0.00%
2021/08/09	22	76.84	5	77.24	77.50	17	11,738	0.14%
2021/08/06	2.1	76.31	0	0.00	77.10	2.1	11,850	0.02%
2021/08/05	1.1	76.22	0	0.00	76.40	1.1	12,015	0.01%
2021/08/04	7.3	76.37	0	0.00	76.20	7.3	12,291	0.06%
2021/08/03	7.4	76.92	0	0.00	77.40	7.4	12,231	0.06%
2021/07/30	16.4	77.59	0	0.00	77.30	16.4	12,196	0.13%
2021/07/29	14	78.50	0	0.00	78.40	14	12,203	0.12%
2021/07/28	6	78.83	3	78.60	79.00	3	12,184	0.02%
2021/07/27	5.2	79.80	1.2	80.17	80.40	4	12,188	0.03%
2021/07/26	17.3	81.27	0	0.00	80.90	17.3	12,102	0.14%
2021/07/23	10	89.73	0	0.00	89.40	10	11,689	0.09%
2021/07/22	3	89.77	0	0.00	90.00	3	11,501	0.03%
2021/07/21	6	90.37	2	90.40	90.30	4	11,469	0.03%
2021/07/20	3	90.60	4	90.90	91.00	-1	11,325	-0.01%
2021/07/19	5	90.32	3	90.67	90.70	2	11,315	0.02%
2021/07/16	4.1	89.18	7	90.74	91.40	-2.9	11,385	-0.03%
2021/07/15	1	89.10	15	89.50	89.40	-14	11,377	-0.12%
2021/07/14	3	89.97	4	90.00	89.90	-1	11,334	-0.01%
2021/07/13	0	0.00	18	91.71	91.80	-18	11,261	-0.16%
2021/07/09	8	90.54	2	90.45	90.50	6	11,276	0.05%
2021/07/08	0	0.00	6	90.72	90.60	-6	11,313	-0.05%
2021/07/07	4	89.68	7	89.59	89.50	-3	11,381	-0.03%
2021/07/06	20	90.39	0	0.00	89.50	20	11,376	0.18%
2021/07/05	0	0.00	5	90.18	90.20	-5	11,361	-0.04%
2021/07/02	0	0.00	4	88.93	88.90	-4	11,314	-0.04%
2021/07/01	2	88.20	5	88.46	88.20	-3	11,283	-0.03%
2021/06/30	0	0.00	4.2	87.60	87.50	-4.2	11,193	-0.04%
2021/06/29	14	86.90	0	0.00	86.90	14	11,209	0.12%
2021/06/24	3	86.77	2	86.80	86.80	1	11,637	0.01%
2021/06/23	4	87.10	3	87.03	87.00	1	11,509	0.01%
2021/06/22	9	86.17	3	86.60	86.20	6	11,458	0.05%
2021/06/21	1	87.10	6	87.37	87.10	-5	11,292	-0.04%
2021/06/18	7	87.17	0	0.00	87.00	7	11,370	0.06%
2021/06/17	6	87.35	3	87.50	87.60	3	11,245	0.03%
2021/06/16	0	0.00	24	87.68	88.30	-24	11,237	-0.21%
2021/06/15	0	0.00	1	87.40	87.10	-1	11,287	-0.01%
2021/06/11	0	0.00	12	86.06	86.00	-12	11,244	-0.11%
2021/06/09	5	85.62	0	0.00	85.10	5	11,197	0.04%
2021/06/08	3	86.87	2	87.50	86.70	1	11,121	0.01%
2021/06/07	8	86.49	0	0.00	87.00	8	11,106	0.07%
2021/06/04	7	87.04	0	0.00	87.10	7	11,104	0.06%
2021/06/03	12	87.73	1	87.90	87.80	11	11,145	0.10%
2021/06/02	6.2	88.56	2	88.60	88.40	4.2	11,093	0.04%
2021/06/01	4	90.25	2	89.90	89.90	2	11,019	0.02%
2021/05/31	0	0.00	20	89.01	89.70	-20	11,062	-0.18%
2021/05/28	8	87.60	5	88.36	87.90	3	11,048	0.03%
2021/05/26	48	86.96	50	87.32	87.20	-2	10,593	-0.02%
2021/05/25	67	88.03	0	0.00	87.90	67	10,510	0.64%
2021/05/24	9	88.02	0	0.00	87.90	9	10,469	0.09%
2021/05/21	2	88.60	0	0.00	88.80	2	10,477	0.02%
2021/05/20	5	88.78	0.4	90.00	88.40	4.6	10,473	0.04%
2021/05/19	1	90.10	0	0.00	89.50	1	10,440	0.01%
2021/05/18	4	89.00	4	89.33	90.00	0	10,478	0.00%
2021/05/17	1	87.60	3	88.47	88.30	-2	10,558	-0.02%
2021/05/14	9	91.03	37	90.96	90.30	-28	10,414	-0.27%
2021/05/12	1	88.00	2	88.60	87.90	-1	10,164	-0.01%
2021/05/11	12	92.00	3	92.40	91.50	9	10,012	0.09%
2021/05/07	0	0.00	1	95.00	95.40	-1	10,007	-0.01%
2021/05/06	3.1	93.34	0	0.00	93.00	3.1	10,012	0.03%
2021/05/05	3	94.07	0	0.00	94.10	3	9,907	0.03%
2021/05/04	4	94.65	1	95.50	94.30	3	9,895	0.03%
2021/04/28	0	0.00	1	97.30	97.60	-1	9,796	-0.01%
2021/04/27	1	97.70	0	0.00	97.40	1	9,875	0.01%
2021/04/26	0	0.00	11	98.25	98.80	-11	9,825	-0.11%
2021/04/23	0	0.00	2	98.30	97.60	-2	9,893	-0.02%
2021/04/22	1	96.90	3	97.73	97.20	-2	9,913	-0.02%
2021/04/20	1.1	97.43	1	98.30	98.00	0.1	9,976	0.00%
2021/04/19	3	97.07	0	0.00	97.30	3	9,987	0.03%
2021/04/16	2	96.90	0	0.00	97.90	2	10,011	0.02%
2021/04/14	1	95.90	0	0.00	96.00	1	10,014	0.01%
2021/04/13	10	95.97	1.1	95.73	95.90	8.9	10,058	0.09%
2021/04/12	0	0.00	3	97.53	97.40	-3	10,139	-0.03%
2021/04/09	1	98.00	7.1	97.79	97.90	-6.1	10,199	-0.06%
2021/04/08	1	98.90	0	0.00	98.80	1	10,104	0.01%
2021/04/07	0	0.00	1	99.00	99.00	-1	10,058	-0.01%
2021/04/06	3	99.83	0	0.00	99.30	3	9,994	0.03%
2021/04/01	5	99.72	7	99.29	99.00	-2	10,014	-0.02%
2021/03/31	9	99.53	66.4	99.49	98.00	-57.4	9,944	-0.58%
2021/03/30	1	98.40	5	97.92	99.00	-4	9,625	-0.04%
2021/03/29	1	98.00	17.6	97.46	98.00	-16.6	9,494	-0.18%
2021/03/26	59	93.74	11	94.00	94.00	48	9,377	0.51%
2021/03/24	1	93.70	18	93.49	93.70	-17	9,444	-0.18%
2021/03/23	10	94.60	12	93.53	93.40	-2	9,436	-0.02%
2021/03/19	1	90.00	3	90.33	89.40	-2	9,490	-0.02%
2021/03/18	14	92.32	6	91.28	91.50	8	9,412	0.08%
2021/03/17	2	88.75	0	0.00	88.60	2	9,292	0.02%
2021/03/16	3	89.50	0.9	89.00	89.50	2.1	9,331	0.02%
2021/03/15	1	88.80	0	0.00	88.90	1	9,314	0.01%
2021/03/12	0	0.00	10	87.76	88.50	-10	9,404	-0.11%
2021/03/11	4	86.43	2.1	86.50	86.80	1.9	9,511	0.02%
2021/03/10	4.3	85.61	1	86.20	85.70	3.3	9,556	0.03%
2021/03/09	0.2	85.00	0	0.00	85.50	0.2	9,543	0.00%
2021/03/08	1	85.70	0	0.00	85.00	1	9,506	0.01%
2021/03/05	0	0.00	1	85.00	85.50	-1	9,449	-0.01%
2021/03/03	2	85.45	0.3	86.00	85.60	1.7	9,540	0.02%
2021/02/26	16.2	85.13	0	0.00	85.00	16.2	9,466	0.17%
2021/02/25	2	86.00	16.7	86.57	87.00	-14.7	9,354	-0.16%
2021/02/24	3	85.30	0	0.00	85.50	3	9,362	0.03%
2021/02/23	3	86.57	15	86.31	86.70	-12	9,288	-0.13%
2021/02/22	0	0.00	4	87.70	87.30	-4	9,305	-0.04%
2021/02/19	2	87.10	21	87.12	88.20	-19	9,357	-0.20%
2021/02/18	1	89.10	3	89.10	88.90	-2	9,557	-0.02%
2021/02/17	31	88.19	6	88.18	88.70	25	9,739	0.26%
2021/02/05	7	84.80	1	85.40	85.10	6	9,556	0.06%
2021/02/04	1	85.70	0	0.00	84.50	1	9,595	0.01%
2021/02/03	4	85.10	3	85.87	85.50	1	9,737	0.01%
2021/02/02	5	83.72	10	84.71	84.60	-5	9,766	-0.05%
2021/02/01	0	0.00	3	82.23	82.50	-3	9,634	-0.03%
2021/01/29	7	81.69	37	81.45	80.70	-30	9,623	-0.31%
2021/01/28	2.7	82.97	1	84.20	82.80	1.7	9,571	0.02%
2021/01/27	6	84.00	6	84.40	84.10	0	9,501	0.00%
2021/01/26	0	0.00	1	83.10	83.00	-1	9,472	-0.01%
2021/01/25	0	0.00	2.1	83.76	84.30	-2.1	9,428	-0.02%
2021/01/22	2	82.30	0	0.00	82.40	2	9,397	0.02%
2021/01/21	6	81.40	0	0.00	81.40	6	9,386	0.06%
2021/01/20	16	81.56	2	81.50	81.20	14	9,356	0.15%
2021/01/19	7	83.21	8	83.35	82.60	-1	9,215	-0.01%
2021/01/18	2	83.45	3	83.50	83.20	-1	9,152	-0.01%
2021/01/15	6	85.12	7	86.06	85.00	-1	9,070	-0.01%
2021/01/14	4.5	86.21	0	0.00	85.60	4.5	9,068	0.05%
2021/01/13	3	86.03	7	86.06	86.10	-4	9,146	-0.04%
2021/01/12	2	84.80	19	84.46	84.90	-17	8,981	-0.19%
2021/01/11	0	0.00	2	84.20	84.90	-2	8,902	-0.02%
2021/01/08	0.3	84.20	0	84.20	84.60	0.3	8,867	0.00%
2021/01/07	1	84.40	1	84.30	83.90	0	8,812	0.00%
2021/01/06	3	84.57	2	83.60	83.90	1	8,743	0.01%
2021/01/05	1	83.00	47	82.54	84.70	-46	8,604	-0.53%
2021/01/04	4	81.15	0	0.00	81.10	4	8,528	0.05%
2020/12/30	2	80.80	1	81.00	81.00	1	8,578	0.01%
2020/12/29	4	80.30	1	80.10	80.40	3	8,652	0.03%
2020/12/28	1	80.30	16.1	80.34	80.90	-15.1	8,742	-0.17%
2020/12/25	0	0.00	5	79.82	79.80	-5	8,747	-0.06%
2020/12/24	1	78.40	2	78.80	78.80	-1	8,771	-0.01%
2020/12/23	0	0.00	5	78.70	79.00	-5	8,847	-0.06%
2020/12/22	0	0.00	0	78.90	78.30	0	8,858	0.00%
2020/12/18	0	0.00	1	79.40	78.90	-1	8,955	-0.01%
2020/12/16	2	77.95	0	0.00	78.90	2	8,902	0.02%
2020/12/15	2.7	78.00	2	77.80	77.60	0.7	8,883	0.01%
2020/12/14	1	80.10	11	80.49	79.90	-10	8,805	-0.11%
2020/12/11	1	80.90	0	0.00	81.10	1	8,842	0.01%
2020/12/10	2.3	80.79	0	0.00	80.60	2.3	8,842	0.03%
2020/12/09	6	81.47	2	81.70	81.90	4	8,812	0.05%
2020/12/08	1	81.90	55	81.49	81.90	-54	8,816	-0.61%
2020/12/07	107	80.79	46	81.05	81.40	61	8,781	0.69%	大買/
2020/12/04	0	0.00	3	78.50	79.00	-3	8,731	-0.03%
2020/12/03	6	77.90	2	78.00	77.40	4	8,758	0.05%
2020/12/02	16	77.41	8	77.91	77.80	8	8,777	0.09%
2020/12/01	1	76.20	1.1	76.83	77.50	-0.1	8,916	0.00%
2020/11/30	3	76.97	5	76.40	77.00	-2	9,025	-0.02%
2020/11/27	0	0.00	4	77.27	77.70	-4	8,910	-0.04%
2020/11/26	0	0.00	2	77.60	77.70	-2	9,030	-0.02%
2020/11/25	3	77.23	0	0.00	77.50	3	9,185	0.03%
2020/11/24	1	77.20	0	0.00	77.40	1	9,343	0.01%
2020/11/23	25	77.38	3.2	77.19	77.50	21.8	9,412	0.23%
2020/11/20	5	76.12	0	0.00	76.50	5	9,474	0.05%
2020/11/19	0	0.00	2	76.59	76.50	-2	9,607	-0.02%
2020/11/18	66	76.03	1.1	76.21	76.30	64.9	9,611	0.68%
2020/11/17	8	75.18	0.1	75.60	75.60	7.9	9,711	0.08%
2020/11/16	4.2	74.53	17.3	75.13	76.10	-13.1	9,609	-0.14%
2020/11/13	1	70.80	6	70.87	71.50	-5	9,399	-0.05%
2020/11/12	5	71.50	0	0.00	71.10	5	9,508	0.05%
2020/11/11	0	0.00	1	72.40	71.60	-1	9,776	-0.01%
2020/11/10	3	72.60	40	72.90	72.10	-37	10,285	-0.36%
2020/11/06	1	72.90	5.3	73.59	73.80	-4.3	10,170	-0.04%
2020/11/05	3	72.83	0	0.00	72.70	3	10,177	0.03%
2020/11/04	1	73.00	5	72.68	72.70	-4	10,234	-0.04%
2020/11/03	7	72.84	1	73.10	73.30	6	10,279	0.06%
2020/11/02	0	0.00	1	72.80	72.80	-1	10,373	-0.01%
2020/10/30	0	0.00	2	71.80	72.00	-2	10,570	-0.02%
2020/10/29	7	71.76	1	71.80	72.00	6	10,709	0.06%
2020/10/28	0.3	73.10	3	72.83	73.10	-2.7	11,171	-0.02%
2020/10/27	8	71.50	5	71.96	72.30	3	11,422	0.03%
2020/10/26	1	72.40	11	72.27	72.20	-10	11,688	-0.09%
2020/10/23	11	71.60	0	0.00	71.70	11	11,849	0.09%
2020/10/21	24	72.21	14	71.61	71.20	10	12,064	0.08%
2020/10/20	16	73.28	0	0.00	73.20	16	12,033	0.13%
2020/10/19	0	73.50	0	0.00	73.20	0	12,131	0.00%
2020/10/16	9	73.20	1	73.40	73.20	8	12,310	0.06%
2020/10/15	1	74.10	0	0.00	74.10	1	12,446	0.01%
2020/10/14	1	74.10	3	73.77	73.90	-2	12,488	-0.02%
2020/10/13	4	73.65	0	0.00	73.90	4	12,523	0.03%
2020/10/12	2	73.90	3	74.07	73.30	-1	12,524	-0.01%
2020/10/08	12	74.36	60	74.48	74.90	-48	12,487	-0.38%
2020/10/07	10	74.10	0.3	74.50	74.20	9.7	12,464	0.08%
2020/10/05	12	73.90	0	0.00	74.00	12	12,462	0.10%
2020/09/30	0	0.00	1	75.10	75.60	-1	12,565	-0.01%
2020/09/29	0	0.00	2	74.20	74.50	-2	12,691	-0.02%
2020/09/28	10	73.76	0	0.00	74.20	10	12,869	0.08%
2020/09/24	28	73.00	0	0.00	73.00	28	12,957	0.22%
2020/09/23	5	75.80	1	75.60	75.40	4	12,923	0.03%
2020/09/22	16.1	75.79	1	75.80	75.60	15.1	12,953	0.12%
2020/09/21	10	76.60	8	76.66	76.30	2	12,971	0.02%
2020/09/18	22	78.06	0	0.00	78.10	22	12,990	0.17%
2020/09/17	2	78.80	54	78.87	78.60	-52	12,934	-0.40%
2020/09/16	19	78.65	4	78.53	78.80	15	12,932	0.12%
2020/09/15	8	77.94	0	0.00	78.30	8	12,879	0.06%
2020/09/14	12	76.55	4	76.85	78.10	8	13,055	0.06%
2020/09/11	8	75.88	4	75.98	76.40	4	13,037	0.03%
2020/09/10	3	75.60	1	76.00	75.90	2	13,027	0.02%
2020/09/09	6	73.55	5	74.26	74.40	1	12,966	0.01%
2020/09/08	2	74.90	1	74.50	74.90	1	12,882	0.01%
2020/09/07	16	75.58	1	76.40	75.60	15	12,933	0.12%
2020/09/04	35.2	76.09	2	76.30	76.80	33.2	12,942	0.26%
2020/09/03	2	78.00	5	78.14	77.80	-3	12,885	-0.02%
2020/09/02	3	78.20	4	77.83	77.80	-1	12,886	-0.01%
2020/09/01	4	77.83	0	78.00	77.90	4	13,030	0.03%
2020/08/31	8	77.45	2	77.75	77.00	6	12,903	0.05%
2020/08/28	10	76.78	2	76.85	77.20	8	12,954	0.06%
2020/08/27	5	78.22	2	78.20	78.50	3	12,852	0.02%
2020/08/26	46	78.77	1	79.00	79.10	45	12,768	0.35%
2020/08/25	3	78.63	2	79.15	78.90	1	12,698	0.01%
2020/08/24	14	78.04	0	0.00	77.60	14	12,887	0.11%
2020/08/21	3	77.93	3	78.73	77.90	0	12,956	0.00%
2020/08/20	2	79.30	4	78.85	78.90	-2	12,806	-0.02%
2020/08/19	1	82.10	16	82.43	81.50	-15	12,699	-0.12%
2020/08/18	4	82.58	11	82.18	82.20	-7	12,622	-0.06%
2020/08/17	41	83.60	6.2	83.60	84.30	34.8	12,514	0.28%
2020/08/14	8	80.74	16	80.88	81.00	-8	12,346	-0.06%
2020/08/13	2	74.80	0	0.00	75.00	2	11,773	0.02%
2020/08/12	1	74.20	0	0.00	74.20	1	12,023	0.01%
2020/08/11	3	75.70	0	0.00	75.30	3	12,153	0.02%
2020/08/10	4	76.65	0	0.00	76.30	4	12,249	0.03%
2020/08/07	1	76.80	0	0.00	76.00	1	12,208	0.01%
2020/08/06	2	76.30	1	77.60	76.20	1	12,168	0.01%
2020/08/05	3	75.93	1	76.70	77.40	2	12,172	0.02%
2020/08/04	1	74.30	0	0.00	75.30	1	12,104	0.01%
2020/08/03	7	74.23	1	74.30	73.60	6	12,008	0.05%
2020/07/31	5	82.54	1	82.50	81.80	4	11,533	0.03%
2020/07/30	0	0.00	6	82.32	82.10	-6	11,323	-0.05%
2020/07/28	1	79.20	10	79.95	79.70	-9	11,103	-0.08%
2020/07/27	0	0.00	20	81.00	79.80	-20	11,094	-0.18%
2020/07/24	7	81.21	0	0.00	79.90	7	11,074	0.06%
2020/07/23	3	81.87	0	0.00	82.00	3	11,013	0.03%
2020/07/22	2	80.60	0.5	81.90	82.00	1.5	10,998	0.01%
2020/07/21	10	80.00	6	80.00	79.90	4	10,836	0.04%
2020/07/20	0	0.00	7.2	79.12	79.00	-7.2	10,695	-0.07%
2020/07/17	13	77.92	0	0.00	78.00	13	10,651	0.12%
2020/07/16	5	78.14	0	0.00	78.00	5	10,654	0.05%
2020/07/15	0	0.00	3	78.63	78.70	-3	10,686	-0.03%
2020/07/13	1	77.70	0	0.00	77.80	1	10,794	0.01%
2020/07/10	1	76.90	4	76.85	77.00	-3	10,911	-0.03%
2020/07/09	6.5	77.85	2	78.40	76.70	4.5	10,920	0.04%
2020/07/08	2	76.60	7	76.27	76.70	-5	10,724	-0.05%
2020/07/07	8	75.31	6	75.10	75.80	2	10,542	0.02%
2020/07/06	1	75.20	1	75.40	75.40	0	10,463	0.00%
2020/07/03	3	74.03	4	74.10	74.00	-1	10,420	-0.01%
2020/07/02	0	0.00	5	72.44	72.60	-5	10,430	-0.05%
2020/06/30	1	71.00	1	71.00	71.00	0	10,472	0.00%
2020/06/24	4	70.65	0	0.00	70.90	4	10,487	0.04%
2020/06/22	1	70.10	0	0.00	70.00	1	10,517	0.01%
2020/06/19	1	69.90	5	70.72	69.60	-4	10,567	-0.04%
2020/06/18	2	68.40	0	0.00	68.80	2	10,429	0.02%
2020/06/17	7	67.84	2	68.70	68.10	5	10,428	0.05%
2020/06/15	2	67.00	10	67.35	67.00	-8	10,757	-0.07%
2020/06/12	2	67.90	0	0.00	67.80	2	10,815	0.02%
2020/06/11	2	69.60	1.8	69.99	69.70	0.2	10,837	0.00%
2020/06/10	10	70.71	3	69.90	69.80	7	10,951	0.06%
2020/06/09	27	70.20	36	70.60	70.80	-9	11,106	-0.08%
2020/06/08	14	70.11	14	69.52	70.80	0	11,108	0.00%
2020/06/05	0	0.00	8	71.86	72.00	-8	10,854	-0.07%
2020/06/04	1	71.90	7	71.66	71.50	-6	10,875	-0.06%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/02	0	0.00	3	70.10	69.90	-3	10,652	-0.03%
2020/06/01	1	70.10	4	70.23	69.90	-3	10,659	-0.03%
2020/05/29	0	0.00	6	70.00	70.00	-6	10,575	-0.06%
2020/05/28	0	0.00	2	69.50	69.50	-2	10,309	-0.02%
2020/05/27	0	0.00	1	69.30	69.00	-1	10,332	-0.01%
2020/05/26	0	0.00	3	69.57	69.50	-3	10,280	-0.03%
2020/05/25	1	69.60	1	69.50	69.00	0	10,238	0.00%
2020/05/22	8	68.98	0	0.00	68.70	8	10,230	0.08%
2020/05/21	2	69.70	12	69.69	69.80	-10	10,199	-0.10%
2020/05/20	4	68.80	0	0.00	68.30	4	10,018	0.04%
2020/05/19	3	68.20	27	68.22	68.30	-24	9,918	-0.24%
2020/05/18	4	65.95	7	65.93	66.50	-3	9,645	-0.03%
2020/05/15	0	0.00	8	65.36	65.20	-8	9,558	-0.08%
2020/05/14	4	65.12	0	0.00	65.00	4	9,430	0.04%
2020/05/12	2	65.00	0	0.00	65.60	2	9,396	0.02%
2020/05/11	6	66.07	1	66.10	65.90	5	9,301	0.05%
2020/05/08	21	65.88	1	65.80	64.90	20	9,201	0.22%
2020/05/07	1	64.50	11	64.68	64.50	-10	9,122	-0.11%
2020/05/06	0	0.00	3	64.40	64.50	-3	9,119	-0.03%
2020/05/05	0	0.00	3	64.37	64.00	-3	9,102	-0.03%
2020/05/04	8	63.53	12	63.63	64.00	-4	9,112	-0.04%
2020/04/30	0	0.00	5	64.58	64.90	-5	9,065	-0.06%
2020/04/29	2	63.50	5	63.74	63.20	-3	9,024	-0.03%
2020/04/28	1	63.00	2	62.90	62.80	-1	9,031	-0.01%
2020/04/27	4	62.58	0	0.00	62.50	4	9,240	0.04%
2020/04/23	8	62.68	5	62.86	62.90	3	9,184	0.03%
2020/04/22	1	61.90	0	0.00	62.00	1	9,218	0.01%
2020/04/21	5	62.08	5	62.60	62.20	0	9,248	0.00%
2020/04/17	2	63.30	2	63.40	62.80	0	9,213	0.00%
2020/04/16	2	63.25	1	63.30	63.10	1	9,151	0.01%
2020/04/15	6	63.23	1	63.40	63.40	5	9,048	0.06%
2020/04/14	5	63.20	2	63.60	63.70	3	8,926	0.03%
2020/04/13	0	0.00	2	61.95	61.90	-2	8,966	-0.02%
2020/04/10	0	0.00	0.4	62.00	61.80	-0.4	9,146	0.00%
2020/04/09	4	62.95	2	62.15	61.80	2	9,205	0.02%
2020/04/08	0	0.00	1	62.60	62.50	-1	9,142	-0.01%
2020/04/07	1	62.80	5	63.18	62.80	-4	9,098	-0.04%
2020/04/06	0	0.00	1	62.80	62.80	-1	8,983	-0.01%
2020/04/01	1	59.90	0	0.00	59.70	1	8,814	0.01%
2020/03/31	2	60.00	25	61.24	60.20	-23	8,770	-0.26%
2020/03/27	0	0.00	2.4	60.00	60.20	-2.4	8,675	-0.03%
2020/03/26	0	0.00	23	59.97	60.10	-23	8,689	-0.26%
2020/03/25	0	0.00	23	59.86	59.60	-23	8,803	-0.26%
2020/03/24	1	56.00	3	57.13	57.30	-2	8,929	-0.02%
2020/03/23	1.5	53.63	8	53.15	52.60	-6.5	8,897	-0.07%
2020/03/20	26	54.09	2	54.80	54.80	24	8,887	0.27%
2020/03/19	27	53.04	5	50.90	51.70	22	8,766	0.25%
2020/03/18	4	55.73	0	0.00	55.00	4	8,620	0.05%
2020/03/17	2	56.10	1	56.70	56.20	1	8,555	0.01%
2020/03/13	29	56.22	12	57.70	60.60	17	8,140	0.21%
2020/03/12	10	58.80	0	0.00	58.80	10	7,817	0.13%
2020/03/11	1	60.80	2	60.75	60.70	-1	7,659	-0.01%
2020/03/10	1	60.00	66	59.90	60.50	-65	7,678	-0.85%
2020/03/06	2	61.70	0	0.00	61.80	2	7,573	0.03%
2020/03/03	0	0.00	5	61.80	61.60	-5	7,718	-0.06%
2020/02/26	6	62.63	0	0.00	62.60	6	7,887	0.08%
2020/02/24	0	0.00	11	62.76	63.00	-11	8,062	-0.14%
2020/02/21	1	62.80	0	0.00	63.00	1	8,147	0.01%
2020/02/20	0	0.00	1	63.30	63.20	-1	8,299	-0.01%
2020/02/18	1	62.70	0	0.00	63.10	1	8,596	0.01%
2020/02/17	0	0.00	5	62.90	63.60	-5	9,024	-0.06%
2020/02/14	2	64.25	0	0.00	64.00	2	9,045	0.02%
2020/02/13	5	64.60	8	64.50	64.80	-3	9,068	-0.03%
2020/02/11	0	0.00	10	63.83	63.80	-10	9,163	-0.11%
2020/02/05	1	62.50	0	0.00	62.20	1	9,853	0.01%
2020/02/04	2	62.00	0	0.00	61.80	2	9,904	0.02%
2020/01/31	2	62.60	0	0.00	62.00	2	9,829	0.02%
2020/01/30	2	62.25	4	62.23	61.60	-2	9,859	-0.02%
2020/01/17	0	0.00	1	65.00	65.00	-1	9,827	-0.01%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	2	64.90	3	64.90	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/10	1	63.80	2	63.80	64.00	-1	10,980	-0.01%
2020/01/09	46	63.00	5	62.94	63.10	41	11,125	0.37%
2020/01/08	0	0.00	1	62.20	62.40	-1	11,228	-0.01%
2020/01/07	1	62.00	1	62.30	62.60	0	11,298	0.00%
2020/01/06	0	0.00	42	62.35	63.00	-42	11,277	-0.37%
2020/01/03	0	0.00	1	64.10	64.20	-1	11,123	-0.01%
2020/01/02	0	0.00	5	64.00	64.00	-5	11,110	-0.05%
2019/12/27	3	64.50	1	64.40	64.60	2	11,206	0.02%
2019/12/25	3	64.33	0	0.00	64.20	3	11,349	0.03%
2019/12/24	3	64.50	0	0.00	64.20	3	11,358	0.03%
2019/12/23	1	64.10	0	0.00	64.20	1	11,380	0.01%
2019/12/20	24	64.43	4	64.33	64.00	20	11,325	0.18%
2019/12/19	1.1	63.43	5.4	63.99	64.20	-4.4	11,254	-0.04%
2019/12/18	7	62.29	1	62.40	62.90	6	11,153	0.05%
2019/12/17	0	0.00	40	61.80	62.10	-40	11,092	-0.36%
2019/12/13	0	0.00	1	62.20	62.20	-1	10,920	-0.01%
2019/12/12	0	0.00	1	62.00	62.00	-1	10,841	-0.01%
2019/12/11	2	61.50	1	61.40	61.50	1	10,740	0.01%
2019/12/10	1	60.90	0.1	61.40	61.50	0.9	10,729	0.01%
2019/12/09	1	61.30	0	0.00	61.50	1	10,730	0.01%
2019/12/06	2	61.30	0	0.00	61.20	2	10,726	0.02%
2019/12/05	0	0.00	3	61.30	61.20	-3	10,704	-0.03%
2019/12/04	2	60.80	0	0.00	61.40	2	10,638	0.02%
2019/12/03	1	61.40	0	0.00	61.60	1	10,597	0.01%
2019/12/02	0	0.00	1	59.80	60.70	-1	10,583	-0.01%
2019/11/29	7	60.73	0	0.00	60.30	7	10,490	0.07%
2019/11/28	0	0.00	39	60.91	61.10	-39	10,377	-0.38%
2019/11/27	1	61.70	0	0.00	61.50	1	10,296	0.01%
2019/11/26	3	61.87	0	0.00	62.20	3	10,201	0.03%
2019/11/25	1	62.80	0	0.00	62.70	1	9,855	0.01%
2019/11/22	0	0.00	5	63.40	63.20	-5	9,882	-0.05%
2019/11/20	0	0.00	2	64.00	63.50	-2	9,635	-0.02%
2019/11/19	0	0.00	2	64.00	63.50	-2	9,517	-0.02%
2019/11/15	5	63.30	2	63.00	62.80	3	9,246	0.03%
2019/11/14	29	63.07	39	62.95	63.10	-10	9,077	-0.11%
2019/11/12	12	61.00	8	61.14	61.00	4	8,613	0.05%
2019/11/11	0	0.00	3	61.90	60.70	-3	8,726	-0.03%
2019/11/08	3	61.50	8	61.44	61.80	-5	8,655	-0.06%
2019/11/07	33	61.12	46	61.28	60.90	-13	8,604	-0.15%
2019/11/06	1	61.30	7	61.83	62.00	-6	8,534	-0.07%
2019/11/05	55	62.08	0.1	62.20	62.40	54.9	8,452	0.65%
2019/11/04	10	60.70	30	61.11	61.20	-20	8,223	-0.24%
2019/11/01	10.1	58.61	6	59.48	59.90	4.1	8,014	0.05%
2019/10/31	20	58.50	8	58.56	58.50	12	7,970	0.15%
2019/10/30	0	0.00	10	58.22	58.40	-10	8,009	-0.12%
2019/10/29	0	0.00	11	58.16	58.10	-11	8,029	-0.14%
2019/10/28	0	0.00	4	58.20	58.30	-4	7,926	-0.05%
2019/10/25	0	0.00	7	57.89	58.10	-7	8,021	-0.09%
2019/10/24	12	57.78	0	0.00	58.00	12	8,000	0.15%
2019/10/23	5	57.62	8	58.08	58.20	-3	7,919	-0.04%
2019/10/22	0	0.00	51	57.49	58.00	-51	7,751	-0.66%
2019/10/21	5	55.58	19	55.99	56.40	-14	7,474	-0.19%
2019/10/18	61	55.01	31	55.25	54.40	30	7,236	0.41%
2019/10/17	20	54.59	0	0.00	54.20	20	6,944	0.29%
2019/10/16	5	54.24	1	54.60	54.30	4	6,727	0.06%
2019/10/15	32	54.20	10	53.80	54.00	22	6,622	0.33%
2019/10/14	9	54.10	10	54.00	53.90	-1	6,555	-0.02%
2019/10/08	0	0.00	1	54.90	55.00	-1	6,398	-0.02%
2019/10/07	7	54.59	1	55.10	54.40	6	6,367	0.09%
2019/10/03	8	54.31	0	0.00	54.40	8	6,309	0.13%
2019/10/02	9	55.47	0	0.00	55.20	9	6,159	0.15%
2019/10/01	12	56.15	0	0.00	56.40	12	6,094	0.20%
2019/09/27	2	57.00	0	0.00	56.60	2	6,024	0.03%
2019/09/24	3	57.53	2	57.30	57.50	1	6,047	0.02%
2019/09/23	5	57.70	1	58.20	57.80	4	5,948	0.07%
2019/09/19	0	0.00	2	56.55	56.20	-2	5,878	-0.03%
2019/09/18	1	56.30	0	0.00	56.60	1	5,935	0.02%
2019/09/16	0	0.00	5	56.50	56.70	-5	6,073	-0.08%
2019/09/12	0	0.00	0	56.60	56.50	0	6,172	0.00%
2019/09/11	1	56.30	0	0.00	56.50	1	6,250	0.02%
2019/09/05	0	0.00	3	56.17	56.30	-3	6,300	-0.05%
2019/09/03	1	56.30	1	55.80	55.70	0	6,348	0.00%
2019/09/02	0	0.00	1	56.60	55.90	-1	6,405	-0.02%
2019/08/30	0	0.00	6	56.42	56.50	-6	6,425	-0.09%
2019/08/29	6	55.32	2.1	55.17	55.50	3.9	6,380	0.06%
2019/08/26	2	55.00	0	0.00	55.00	2	6,462	0.03%
2019/08/23	3	55.43	1	56.00	56.00	2	6,476	0.03%
2019/08/19	0	0.00	1	56.80	56.10	-1	6,557	-0.02%
2019/08/16	7	55.71	0	0.00	56.10	7	6,551	0.11%
2019/08/15	4	55.88	4	56.13	56.20	0	6,490	0.00%
2019/08/14	2	55.95	5	56.20	56.30	-3	6,465	-0.05%
2019/08/13	2	53.80	1	53.90	54.00	1	6,327	0.02%
2019/08/12	2	54.75	0	0.00	54.50	2	6,352	0.03%
2019/08/08	0	0.00	1	54.30	54.50	-1	6,385	-0.02%
2019/08/06	2	53.10	0	0.00	53.50	2	6,473	0.03%
2019/08/05	0	0.00	2	53.80	53.90	-2	6,463	-0.03%
2019/08/02	10	55.03	1	55.30	54.90	9	6,399	0.14%
2019/08/01	4	56.28	10	56.20	56.00	-6	6,318	-0.09%
2019/07/31	5	57.50	12	57.23	57.50	-7	6,225	-0.11%
2019/07/30	2	58.10	1	58.10	57.90	1	6,215	0.02%
2019/07/29	0	0.00	11	57.63	57.90	-11	6,222	-0.18%
2019/07/26	12	61.49	0	0.00	61.50	12	6,096	0.20%
2019/07/25	7	61.30	5	61.50	61.50	2	6,011	0.03%
2019/07/24	3	61.00	0	0.00	61.00	3	5,977	0.05%
2019/07/23	0	0.00	0.2	61.10	61.10	-0.2	5,958	0.00%
2019/07/22	2	61.25	5	61.50	61.50	-3	5,954	-0.05%
2019/07/19	7	61.57	17	61.82	60.90	-10	6,023	-0.17%
2019/07/18	0	0.00	3	61.60	61.60	-3	5,943	-0.05%
2019/07/17	5	61.80	0	0.00	61.70	5	5,971	0.08%
2019/07/16	1	62.00	4	61.80	61.90	-3	5,960	-0.05%
2019/07/15	10	61.00	0	0.00	61.50	10	5,946	0.17%
2019/07/12	2	60.60	0	0.00	60.70	2	5,983	0.03%
2019/07/11	0	0.00	11	60.75	60.70	-11	6,256	-0.18%
2019/07/10	0	0.00	1	61.00	60.90	-1	6,276	-0.02%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/02	0	0.00	1	61.20	61.40	-1	6,464	-0.02%
2019/06/27	0	0.00	2	60.65	61.20	-2	6,518	-0.03%
2019/06/24	0	0.00	3	60.80	60.70	-3	6,463	-0.05%
2019/06/21	0	0.00	8	61.11	61.30	-8	6,451	-0.12%
2019/06/20	0	0.00	5	60.86	60.80	-5	6,366	-0.08%
2019/06/19	0	0.00	22	60.16	60.30	-22	6,275	-0.35%
2019/06/12	32	59.99	0	0.00	60.00	32	6,319	0.51%
2019/06/11	0	0.00	8	59.41	59.60	-8	6,289	-0.13%
2019/06/05	0	0.00	12	58.43	58.30	-12	6,204	-0.19%
2019/06/04	1	58.10	0	0.00	57.90	1	6,223	0.02%
2019/05/31	1	59.20	6	58.93	58.90	-5	6,283	-0.08%
2019/05/30	0	0.00	1	56.30	56.70	-1	6,173	-0.02%
2019/05/29	11	56.34	0	0.00	56.40	11	6,221	0.18%
2019/05/28	2	56.75	1	57.20	56.70	1	6,252	0.02%
2019/05/27	5	55.76	0	0.00	55.60	5	6,131	0.08%
2019/05/23	1	55.80	0	0.00	55.90	1	6,267	0.02%
2019/05/20	1	55.80	0	0.00	56.30	1	6,374	0.02%
2019/05/17	2	57.00	0	0.00	56.40	2	6,340	0.03%
2019/05/16	1	57.70	0	0.00	57.30	1	6,316	0.02%
2019/05/15	6	57.13	3	57.50	57.50	3	6,321	0.05%
2019/05/14	2	57.00	0	0.00	57.40	2	6,256	0.03%
2019/05/13	7	58.09	5	58.50	58.00	2	6,269	0.03%
2019/05/09	2	59.10	2	58.85	58.80	0	6,356	0.00%
2019/05/06	8	58.55	1	58.40	58.40	7	6,421	0.11%
2019/04/30	5	58.74	1	59.10	59.20	4	6,291	0.06%
2019/04/29	0	0.00	1	59.70	59.70	-1	6,334	-0.02%
2019/04/26	6	59.13	0	0.00	59.00	6	6,341	0.09%
2019/04/25	5	59.92	1	60.00	59.80	4	6,462	0.06%
2019/04/24	66	60.50	13	60.31	60.80	53	6,718	0.79%
2019/04/23	4	59.90	3	60.60	60.60	1	6,844	0.01%
2019/04/22	7	60.07	0	0.00	59.80	7	6,833	0.10%
2019/04/19	2	60.00	37	60.00	60.30	-35	6,883	-0.51%
2019/04/18	1	60.60	3	60.30	60.80	-2	6,937	-0.03%
2019/04/17	8	61.09	14.9	60.99	60.70	-6.9	6,997	-0.10%
2019/04/16	6	58.78	0	0.00	59.10	6	6,800	0.09%
2019/04/15	27	59.06	1	59.00	58.80	26	6,873	0.38%
2019/04/12	2	58.15	1	58.60	58.80	1	6,845	0.01%
2019/04/11	0	0.00	1	59.00	58.20	-1	6,838	-0.01%
2019/04/09	1	58.20	3	58.70	59.00	-2	6,859	-0.03%
2019/04/08	5	58.20	0	0.00	58.30	5	6,825	0.07%
2019/04/03	0	0.00	0.1	57.80	57.80	-0.1	6,753	0.00%
2019/04/02	20	58.20	2	57.85	58.00	18	6,724	0.27%
2019/04/01	2	58.35	0	0.00	58.40	2	6,632	0.03%
2019/03/29	6	57.60	1.2	57.62	57.80	4.8	6,502	0.07%
2019/03/28	0	0.00	0.2	57.00	57.00	-0.2	6,463	0.00%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	2	55.80	1	55.90	56.10	1	6,525	0.02%
2019/03/21	1	56.00	0	0.00	56.20	1	6,508	0.02%
2019/03/20	1	56.40	1	56.60	56.60	0	6,509	0.00%
2019/03/18	1	57.20	1	57.20	57.20	0	6,516	0.00%
2019/03/15	0	0.00	1	56.90	57.00	-1	6,481	-0.02%
2019/03/14	0	0.00	2	56.30	56.30	-2	6,401	-0.03%
2019/03/13	0	0.00	1	56.60	56.70	-1	6,466	-0.02%
2019/03/11	7	55.80	0	0.00	55.80	7	6,606	0.11%
2019/03/07	1	56.00	0	0.00	56.80	1	6,813	0.01%
2019/03/04	1	56.30	1	56.70	56.60	0	6,844	0.00%
2019/02/26	1	57.10	2	57.30	56.90	-1	6,731	-0.01%
2019/02/25	0	0.00	6	56.92	57.30	-6	6,687	-0.09%
2019/02/22	2	55.70	0	0.00	56.00	2	6,629	0.03%
2019/02/21	2	56.40	0	0.00	56.20	2	6,578	0.03%
2019/02/20	0	0.00	12	57.02	57.10	-12	6,542	-0.18%
2019/02/18	3	56.03	0	0.00	56.00	3	6,521	0.05%
2019/02/14	0	0.00	1	56.80	57.00	-1	6,515	-0.02%
2019/02/13	2	56.30	6	56.83	56.20	-4	6,424	-0.06%
2019/02/12	1	56.50	0	0.00	56.80	1	6,353	0.02%
2019/01/30	0	0.00	8	56.00	55.90	-8	6,237	-0.13%
2019/01/28	1	56.00	0	0.00	55.90	1	6,119	0.02%
2019/01/25	0	0.00	5	55.84	55.90	-5	6,145	-0.08%
2019/01/23	2	54.80	2	55.10	55.20	0	6,078	0.00%
2019/01/22	0	0.00	4	55.20	55.00	-4	6,037	-0.07%
2019/01/18	0	0.00	4	55.43	55.50	-4	5,901	-0.07%
2019/01/17	0	0.00	14	54.99	55.20	-14	5,913	-0.24%
2019/01/16	15	54.97	26	55.01	54.80	-11	5,768	-0.19%
2019/01/15	9	53.60	1	53.50	53.80	8	5,478	0.15%
2019/01/14	1	53.10	0	0.00	53.10	1	5,419	0.02%
2019/01/11	0	0.00	1	53.20	53.20	-1	5,527	-0.02%
2019/01/10	0	0.00	1	53.10	53.30	-1	5,471	-0.02%
2019/01/09	0	0.00	3	53.20	53.10	-3	5,415	-0.06%
2019/01/08	0	0.00	6	52.82	52.80	-6	5,370	-0.11%
2019/01/07	0	0.00	1	52.60	52.50	-1	5,362	-0.02%
2018/12/28	0	0.00	4	52.43	52.70	-4	5,630	-0.07%
2018/12/27	0	0.00	6	52.02	51.70	-6	5,631	-0.11%
2018/12/26	0	0.00	1	51.60	51.60	-1	5,685	-0.02%
2018/12/25	0	0.00	1	51.30	51.10	-1	5,689	-0.02%
2018/12/24	3	51.87	8	52.03	51.80	-5	5,725	-0.09%
2018/12/22	0	0.00	1	51.30	51.40	-1	5,758	-0.02%
2018/12/21	0	0.00	8	51.74	50.90	-8	5,841	-0.14%
2018/12/20	0	0.00	8	51.80	51.70	-8	5,791	-0.14%
2018/12/19	0	0.00	5	51.04	51.20	-5	5,708	-0.09%
2018/12/14	1	50.20	2	50.90	50.80	-1	5,826	-0.02%
2018/12/13	5	51.00	2	50.80	51.10	3	5,857	0.05%
2018/12/12	4	50.40	1	50.40	50.50	3	6,008	0.05%
2018/12/11	5	49.65	0	0.00	50.10	5	6,030	0.08%
2018/12/06	1	48.80	0	0.00	48.80	1	6,334	0.02%
2018/12/04	0	0.00	5	50.30	50.30	-5	6,479	-0.08%
2018/12/03	8	50.44	8	50.30	50.30	0	6,487	0.00%
2018/11/30	0	0.00	2	49.83	49.95	-2	6,504	-0.03%
2018/11/29	1	49.30	1	49.50	49.15	0	6,490	0.00%
2018/11/28	1	49.00	0	0.00	49.40	1	6,624	0.02%
2018/11/22	1	48.50	0	0.00	48.55	1	6,625	0.02%
2018/11/21	1	48.50	1.1	49.21	49.05	-0.1	6,713	0.00%
2018/11/20	0	0.00	1	49.55	49.30	-1	6,742	-0.01%
2018/11/14	0	0.00	2	49.35	49.50	-2	6,680	-0.03%
2018/11/13	3	48.75	0	0.00	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	1	50.00	50.00	-1	6,750	-0.01%
2018/11/07	2	49.20	1	49.90	49.90	1	6,749	0.01%
2018/11/06	0	0.00	1	49.10	49.20	-1	6,798	-0.01%
2018/11/05	1	48.85	0	0.00	49.40	1	6,849	0.01%
2018/11/02	0	0.00	3.2	49.60	49.60	-3.2	6,864	-0.05%
2018/11/01	1	48.90	2	48.90	49.20	-1	6,840	-0.01%
2018/10/30	1	47.50	0	0.00	47.75	1	6,823	0.01%
2018/10/29	0	0.00	7	47.77	47.80	-7	6,847	-0.10%
2018/10/26	1	47.90	0	0.00	47.50	1	6,880	0.01%
2018/10/25	1	47.00	0	0.00	47.50	1	6,864	0.01%
2018/10/23	1	47.85	0	0.00	48.00	1	6,952	0.01%
2018/10/22	1	47.75	0	0.00	47.75	1	7,134	0.01%
2018/10/19	3	47.83	0	0.00	47.90	3	7,208	0.04%
2018/10/18	3	48.65	5	48.72	48.65	-2	7,160	-0.03%
2018/10/17	5	48.99	1	49.10	49.00	4	7,209	0.06%
2018/10/16	6	48.42	0	0.00	48.40	6	7,197	0.08%
2018/10/15	1	48.45	1	48.40	48.45	0	7,192	0.00%
2018/10/12	5	48.76	1	48.15	49.15	4	7,179	0.06%
2018/10/11	9	49.10	1	49.05	48.80	8	7,139	0.11%
2018/10/09	4	50.70	1	51.10	50.60	3	6,880	0.04%
2018/10/08	2	50.50	1	50.80	50.70	1	6,819	0.01%
2018/10/05	7	50.77	3	51.03	50.50	4	6,793	0.06%
2018/10/04	2	51.75	0	0.00	51.50	2	6,749	0.03%
2018/10/01	1	53.70	2	53.75	53.30	-1	6,828	-0.01%
2018/09/27	0	0.00	2	53.00	53.00	-2	6,890	-0.03%
2018/09/26	7	52.87	2	52.80	52.90	5	6,964	0.07%
2018/09/25	1	52.90	2	53.00	53.00	-1	7,033	-0.01%
2018/09/20	0	0.00	7	52.87	52.20	-7	7,003	-0.10%
2018/09/19	2	53.10	2	52.90	53.00	0	7,061	0.00%
2018/09/18	6	52.80	5	52.86	52.80	1	7,093	0.01%
2018/09/14	4	52.20	0	0.00	52.00	4	6,958	0.06%
2018/09/13	0	0.00	3	51.10	51.70	-3	6,860	-0.04%
2018/09/12	0	0.00	2	50.25	50.30	-2	6,765	-0.03%
2018/09/11	2	49.80	0	0.00	49.70	2	6,755	0.03%
2018/09/10	2	49.50	0	0.00	49.60	2	6,753	0.03%
2018/09/07	9	50.27	0	0.00	50.10	9	6,853	0.13%
2018/09/06	9	50.94	1	50.30	50.70	8	6,817	0.12%
2018/09/05	1	51.80	0	0.00	51.60	1	6,696	0.01%
2018/09/04	5	51.72	1	51.90	52.00	4	6,705	0.06%
2018/09/03	3	52.53	4	52.60	52.20	-1	6,665	-0.02%
2018/08/31	0	0.00	1	52.70	52.80	-1	6,729	-0.01%
2018/08/30	0	0.00	2	53.20	53.20	-2	6,730	-0.03%
2018/08/29	1	53.70	0	0.00	53.50	1	6,816	0.01%
2018/08/28	2	52.20	5	52.68	53.00	-3	6,879	-0.04%
2018/08/27	7	51.80	0	0.00	51.70	7	7,106	0.10%
2018/08/23	1	52.20	2	52.30	52.20	-1	7,454	-0.01%
2018/08/22	5	52.10	2	52.20	52.30	3	7,537	0.04%
2018/08/21	2	52.50	0	0.00	52.50	2	7,544	0.03%
2018/08/17	2	52.20	2	52.20	52.20	0	7,680	0.00%
2018/08/16	1	51.30	0	0.00	51.40	1	7,656	0.01%
2018/08/15	2	51.70	0	0.00	51.80	2	7,784	0.03%
2018/08/13	6	52.00	14	51.86	51.80	-8	7,971	-0.10%
2018/08/10	3	52.60	0	0.00	52.60	3	7,910	0.04%
2018/08/09	4	52.80	0	0.00	52.60	4	7,946	0.05%
2018/08/08	0	0.00	0.2	53.20	53.10	-0.2	7,958	0.00%
2018/08/06	0	0.00	1	52.80	52.60	-1	8,218	-0.01%
2018/08/03	2	52.35	3	52.70	52.60	-1	8,250	-0.01%
2018/08/02	10	53.30	0	0.00	52.30	10	8,256	0.12%
2018/08/01	1	53.00	4	52.95	53.30	-3	8,339	-0.04%
2018/07/31	0	0.00	12	52.57	52.90	-12	8,367	-0.14%
2018/07/30	5	52.36	4	52.35	52.50	1	8,330	0.01%
2018/07/27	0	0.00	13	55.71	55.60	-13	8,218	-0.16%
2018/07/26	1	55.40	2	55.70	55.50	-1	8,111	-0.01%
2018/07/25	1	54.90	5	55.02	55.20	-4	8,032	-0.05%
2018/07/23	11	53.99	7	53.81	54.50	4	7,992	0.05%
2018/07/20	1	54.20	0	0.00	54.20	1	7,966	0.01%
2018/07/19	0	0.00	7	54.41	54.60	-7	7,893	-0.09%
2018/07/18	0	0.00	2	53.65	54.00	-2	7,887	-0.03%
2018/07/17	0	0.00	2	53.20	53.20	-2	7,853	-0.03%
2018/07/11	2	51.80	0	0.00	52.20	2	8,239	0.02%
2018/07/10	4	52.13	1	52.60	52.60	3	8,272	0.04%
2018/07/09	0	0.00	1	52.20	52.20	-1	8,343	-0.01%
2018/07/06	7	51.69	0	0.00	51.70	7	8,434	0.08%
2018/07/05	5	51.90	0	0.00	52.10	5	8,387	0.06%
2018/07/04	2	52.15	0	0.00	51.90	2	8,364	0.02%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	3	53.10	0	0.00	53.00	3	8,300	0.04%
2018/06/29	0	0.00	0.1	53.60	53.50	-0.1	8,254	0.00%
2018/06/28	0	0.00	1	52.50	52.80	-1	8,166	-0.01%
2018/06/27	3	53.17	1	53.60	53.00	2	8,091	0.02%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/22	2	53.60	3	54.53	54.50	-1	8,192	-0.01%
2018/06/21	1	54.00	1	54.40	54.00	0	8,133	0.00%
2018/06/20	3	53.60	1	53.20	54.00	2	8,136	0.02%
2018/06/19	10	53.64	0	0.00	53.50	10	8,098	0.12%
2018/06/15	13	53.95	4	53.80	53.90	9	8,006	0.11%
2018/06/14	6	54.62	4.4	54.62	54.50	1.7	7,758	0.02%
2018/06/12	9	55.07	1.2	55.11	54.90	7.9	7,703	0.10%
2018/06/11	5	55.54	0	0.00	55.30	5	7,585	0.07%
2018/06/08	1	56.10	0	0.00	56.20	1	7,453	0.01%
2018/06/07	5	56.90	1	57.40	57.00	4	7,364	0.05%
2018/06/06	4	56.83	1	57.20	57.20	3	7,336	0.04%
2018/06/05	3.2	57.25	12	57.14	57.00	-8.9	7,238	-0.12%
2018/06/04	10	56.33	12	56.58	57.50	-2	7,131	-0.03%
2018/06/01	18	54.98	27.2	55.06	55.10	-9.2	6,838	-0.13%
2018/05/31	3	53.40	1	53.40	53.00	2	6,612	0.03%
2018/05/30	1	53.50	1	53.40	53.40	0	6,441	0.00%
2018/05/29	1	53.90	9	53.91	53.90	-8	6,370	-0.13%
2018/05/28	4	53.73	0	0.00	53.60	4	6,449	0.06%
2018/05/25	4	53.25	0	0.00	53.40	4	6,446	0.06%
2018/05/24	0	0.00	3	53.57	53.50	-3	6,372	-0.05%
2018/05/23	10	54.17	4	53.23	53.00	6	6,428	0.09%
2018/05/22	15.5	54.46	37	54.55	55.00	-21.5	6,283	-0.34%
2018/05/21	2	53.00	2	53.05	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	7	53.09	3	53.03	52.90	4	6,265	0.06%
2018/05/16	0	0.00	1	52.60	52.60	-1	6,237	-0.02%
2018/05/15	4	52.55	3	52.30	52.50	1	6,262	0.02%
2018/05/14	17	52.13	8	51.64	52.10	9	6,321	0.14%
2018/05/11	1	53.00	5.3	53.17	53.10	-4.3	6,128	-0.07%
2018/05/10	8	52.86	2	52.90	52.90	6	6,085	0.10%
2018/05/09	4	52.43	0	0.00	52.40	4	6,061	0.07%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/07	2	53.15	1	53.20	53.10	1	5,960	0.02%
2018/05/04	2.3	53.09	0	0.00	52.80	2.3	6,008	0.04%
2018/05/03	13	53.08	1	52.90	52.70	12	5,975	0.20%
2018/05/02	1	53.80	0	0.00	53.60	1	5,918	0.02%
2018/04/30	2	54.10	1	54.50	54.10	1	5,901	0.02%
2018/04/27	2	54.05	2	54.65	54.00	0	5,889	0.00%
2018/04/26	0	0.00	2	54.45	54.10	-2	5,912	-0.03%
2018/04/25	0	0.00	3	54.20	54.20	-3	5,973	-0.05%
2018/04/24	1	54.50	6	54.53	54.30	-5	6,050	-0.08%
2018/04/23	2	54.40	3	54.20	54.10	-1	6,067	-0.02%
2018/04/20	1.1	54.14	7	54.79	54.00	-5.9	6,073	-0.10%
2018/04/19	3	54.63	10.4	54.50	54.90	-7.4	6,037	-0.12%
2018/04/18	10	53.49	0	0.00	53.20	10	6,000	0.17%
2018/04/17	20	54.03	3	54.00	53.80	17	5,909	0.29%
2018/04/16	20	55.14	0	0.00	55.10	20	5,814	0.34%
2018/04/13	15	56.29	0	0.00	56.10	15	5,810	0.26%
2018/04/12	10	56.92	0	0.00	56.80	10	5,691	0.18%
2018/04/11	9	57.87	4	58.30	57.50	5	5,664	0.09%
2018/04/10	7	57.81	0	0.00	57.70	7	5,708	0.12%
2018/04/09	24	57.85	10	58.20	58.00	14	5,816	0.24%
2018/04/03	12	58.48	1	58.50	58.30	11	5,761	0.19%
2018/04/02	7.7	58.94	1	59.30	59.00	6.7	5,800	0.12%
2018/03/31	0	0.00	4	59.28	59.10	-4	5,829	-0.07%
2018/03/30	3	58.93	1	59.20	58.80	2	5,835	0.03%
2018/03/29	6	58.75	0	0.00	58.80	6	5,799	0.10%
2018/03/28	9	59.29	0	0.00	59.20	9	5,701	0.16%
2018/03/27	22	59.75	1	60.10	59.80	21	5,629	0.37%
2018/03/26	0.2	60.30	0	60.30	60.20	0.2	5,516	0.00%
2018/03/23	5	60.04	0	0.00	60.00	5	5,522	0.09%
2018/03/22	0.1	61.10	3	61.40	61.10	-2.9	5,515	-0.05%
2018/03/21	0	0.00	2	60.95	61.00	-2	5,511	-0.04%
2018/03/20	0	0.00	1	60.60	60.80	-1	5,586	-0.02%
2018/03/19	0	0.00	2	60.90	61.00	-2	5,695	-0.04%
2018/03/16	1	60.00	2	60.55	60.30	-1	5,746	-0.02%
2018/03/15	0	0.00	1	60.40	60.40	-1	5,745	-0.02%
2018/03/14	10	60.20	7	60.36	60.50	3	5,814	0.05%
2018/03/12	0	0.00	3	59.80	60.00	-3	6,021	-0.05%
2018/03/09	2	59.40	2	59.35	59.30	0	6,197	0.00%
2018/03/08	0	0.00	2	59.10	58.90	-2	6,304	-0.03%
2018/03/07	6	58.82	2	58.85	58.70	4	6,411	0.06%
2018/03/06	2	59.50	1	59.80	59.50	1	6,661	0.02%
2018/03/05	0	0.00	5	59.36	59.30	-5	7,039	-0.07%
2018/03/02	1	58.30	4	59.00	59.30	-3	7,079	-0.04%
2018/03/01	1	58.80	0	0.00	58.80	1	7,068	0.01%
2018/02/27	3	59.70	2	59.80	59.60	1	7,023	0.01%
2018/02/26	2	59.70	7	59.91	59.70	-5	7,023	-0.07%
2018/02/23	33	59.67	0	0.00	59.60	33	7,138	0.46%
2018/02/22	0	0.00	1	59.50	59.70	-1	7,231	-0.01%
2018/02/21	19	59.65	2	60.60	59.50	17	7,312	0.23%
2018/02/12	4	58.55	0	0.00	58.50	4	7,319	0.05%
2018/02/09	3	57.77	7	58.00	59.20	-4	7,333	-0.05%
2018/02/07	6	59.52	1	61.00	59.40	5	7,980	0.06%
2018/02/06	7	60.00	0.2	60.80	60.00	6.8	7,904	0.09%
2018/02/05	1	63.20	0	0.00	62.90	1	7,733	0.01%
2018/02/02	1	63.60	0	0.00	64.00	1	7,677	0.01%
2018/02/01	1	64.00	5	64.60	64.00	-4	7,677	-0.05%
2018/01/31	5	63.00	0	0.00	63.50	5	7,684	0.07%
2018/01/25	1	64.70	1	64.80	64.90	0	7,547	0.00%
2018/01/24	1	63.60	1	64.10	64.20	0	7,498	0.00%
2018/01/23	2	64.35	0	0.00	64.20	2	7,460	0.03%
2018/01/19	0	0.00	11	64.73	65.00	-11	7,349	-0.15%
2018/01/18	1	64.60	2	64.80	64.60	-1	7,260	-0.01%
2018/01/17	1	63.00	2	63.75	63.70	-1	7,178	-0.01%
2018/01/15	1	62.80	2	62.50	62.80	-1	7,075	-0.01%
2018/01/12	0	0.00	1	62.10	62.20	-1	7,113	-0.01%
2018/01/10	0	0.00	3	61.90	61.90	-3	7,126	-0.04%
2018/01/09	6	61.33	0	0.00	61.50	6	7,115	0.08%
2018/01/08	0	0.00	1	62.10	62.60	-1	7,226	-0.01%
2018/01/05	1	62.10	0	0.00	61.80	1	7,198	0.01%
2018/01/04	0	0.00	10	62.80	62.90	-10	7,152	-0.14%
2018/01/03	0	0.00	3	62.33	62.60	-3	7,163	-0.04%