廣達 (2382)-華南永昌-東昇券商分點個股進出

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
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/12/17	14.4	275.41	6.1	275.57	275.00	8.3	24,474	0.03%
2024/12/16	14	278.80	22.5	283.64	275.00	-8.5	24,402	-0.03%
2024/12/13	3.5	285.50	31	285.02	285.50	-27.5	24,139	-0.11%
2024/12/12	6.2	287.42	1	291.00	286.00	5.2	24,239	0.02%
2024/12/11	9.6	289.16	3.1	288.29	287.00	6.5	24,635	0.03%
2024/12/10	0.1	292.91	1.2	292.00	293.00	-1.1	24,556	0.00%
2024/12/09	1.2	297.33	0	0.00	296.00	1.2	25,224	0.00%
2024/12/06	2.2	299.27	2.1	297.93	297.00	0.1	25,550	0.00%
2024/12/05	1.1	294.71	0	296.50	294.00	1.1	25,784	0.00%
2024/12/04	2.1	293.60	3	293.50	294.00	-0.9	25,936	0.00%
2024/12/03	3.3	295.62	2	299.50	293.00	1.3	26,424	0.00%
2024/12/02	2	293.50	3	294.33	293.00	-1	26,480	0.00%
2024/11/29	59.1	290.49	1	292.50	291.00	58.1	26,486	0.22%
2024/11/28	4.1	286.37	4	286.50	288.00	0.1	26,609	0.00%
2024/11/27	6.4	289.81	20	293.00	286.50	-13.6	26,731	-0.05%
2024/11/26	0	0.00	30.1	295.18	297.00	-30.1	26,619	-0.11%
2024/11/25	1	301.50	5	302.60	299.00	-4	26,652	-0.02%
2024/11/22	2.1	297.76	7.1	299.22	297.00	-5	26,517	-0.02%
2024/11/21	3	293.67	1	291.00	294.00	2	26,505	0.01%
2024/11/20	5.6	295.53	7	296.14	295.50	-1.4	26,459	-0.01%
2024/11/19	15.2	290.61	0	0.00	290.00	15.2	26,388	0.06%
2024/11/18	6.5	292.19	3.4	292.69	290.50	3.2	26,300	0.01%
2024/11/15	31.2	300.66	7	299.29	297.00	24.2	26,061	0.09%
2024/11/14	9.4	313.42	2	316.50	314.50	7.4	25,292	0.03%
2024/11/13	5.2	316.50	7	319.79	322.00	-1.8	25,130	-0.01%
2024/11/12	10.4	316.16	5	317.20	313.00	5.4	25,104	0.02%
2024/11/11	6	325.65	3	324.67	325.00	3	25,049	0.01%
2024/11/08	3	329.67	10.2	330.41	328.00	-7.2	25,470	-0.03%
2024/11/07	2.2	324.27	10.4	326.19	325.50	-8.1	25,767	-0.03%
2024/11/06	4.1	322.11	11.4	321.47	320.50	-7.3	26,239	-0.03%
2024/11/05	0.1	312.00	7.1	317.87	318.00	-7.1	26,613	-0.03%
2024/11/04	0.1	308.50	7.1	311.12	313.50	-7	26,926	-0.03%
2024/11/01	1.3	299.43	3	304.67	305.00	-1.7	27,414	-0.01%
2024/10/30	2	305.25	2	303.50	303.50	0	27,734	0.00%
2024/10/29	3.7	302.33	1	302.00	303.00	2.7	28,127	0.01%
2024/10/28	2.1	311.62	4	308.88	310.00	-1.9	28,400	-0.01%
2024/10/25	2	308.25	0	0.00	310.00	2	28,612	0.01%
2024/10/24	20.8	307.37	7.2	305.52	305.00	13.6	28,754	0.05%
2024/10/23	0.1	315.00	0.5	317.92	317.00	-0.4	28,706	0.00%
2024/10/22	7	316.93	22.9	318.13	319.00	-15.9	28,647	-0.06%
2024/10/21	6	310.25	7.3	311.37	309.00	-1.2	28,325	0.00%
2024/10/18	13.4	310.55	23.3	308.95	307.00	-10	28,332	-0.04%
2024/10/17	0.2	297.00	11.1	299.86	300.50	-10.9	28,109	-0.04%
2024/10/16	6	291.33	7.1	290.88	295.00	-1.1	28,001	0.00%
2024/10/15	6	290.17	28	293.92	295.50	-22	27,790	-0.08%
2024/10/14	8	283.75	9	283.39	283.50	-1	27,270	0.00%
2024/10/11	1.1	282.43	7.3	282.34	282.00	-6.2	27,295	-0.02%
2024/10/09	13.2	276.27	41.1	274.72	273.50	-27.9	27,067	-0.10%
2024/10/08	4	263.75	1	263.00	265.50	3	27,105	0.01%
2024/10/07	10.1	267.39	9.1	268.59	267.50	1	28,024	0.00%
2024/10/04	16.2	265.57	6.1	269.39	262.00	10.1	28,179	0.04%
2024/10/01	4.1	268.35	5	269.40	268.00	-0.9	27,937	0.00%
2024/09/30	14.3	269.94	0.1	272.00	264.00	14.3	27,965	0.05%
2024/09/27	27.1	278.44	43.7	279.25	277.00	-16.6	27,701	-0.06%
2024/09/26	8	275.06	9.3	275.88	275.50	-1.3	27,528	0.00%
2024/09/25	4	272.86	30.2	272.02	272.50	-26.1	27,341	-0.10%
2024/09/24	1	257.00	0	257.76	256.50	1	26,882	0.00%
2024/09/23	0	0.00	4.1	255.38	257.00	-4.1	26,905	-0.02%
2024/09/20	4	255.25	5.1	255.31	252.50	-1.1	27,166	0.00%
2024/09/19	1.1	253.00	3	252.84	253.00	-1.9	27,446	-0.01%
2024/09/18	1.5	250.81	1	250.00	250.00	0.5	27,898	0.00%
2024/09/16	1	252.00	4	254.00	254.00	-3	28,538	-0.01%
2024/09/13	17.3	253.73	4	252.75	254.50	13.3	29,526	0.05%
2024/09/12	6.2	254.84	4.4	253.18	253.00	1.8	31,038	0.01%
2024/09/11	4.3	242.68	2	242.50	242.00	2.3	30,733	0.01%
2024/09/10	22	243.48	10	241.80	239.50	12	30,743	0.04%
2024/09/09	8.3	249.52	2	249.75	250.00	6.3	30,400	0.02%
2024/09/06	42.1	253.57	7.1	254.24	256.50	35	30,336	0.12%
2024/09/05	13.3	250.39	14	250.75	247.00	-0.7	30,149	0.00%
2024/09/04	30.6	251.80	17	249.79	250.00	13.6	30,114	0.05%
2024/09/03	1.1	270.90	7	270.86	272.00	-6	29,831	-0.02%
2024/09/02	2.1	271.19	0	0.00	267.00	2.1	29,827	0.01%
2024/08/30	10.2	270.80	2	269.50	268.00	8.2	29,873	0.03%
2024/08/29	8.5	270.17	54	270.17	272.00	-45.5	29,970	-0.15%
2024/08/28	30.2	276.74	10	278.25	278.50	20.2	30,059	0.07%
2024/08/27	3.4	272.44	2.3	272.99	275.50	1	30,404	0.00%
2024/08/26	6.1	277.73	6.1	279.23	275.00	0	30,429	0.00%
2024/08/23	2.5	273.54	3	272.50	276.00	-0.5	30,685	0.00%
2024/08/22	6.5	278.06	3	277.83	276.00	3.5	30,831	0.01%
2024/08/21	3.5	282.68	2	282.25	282.00	1.5	31,235	0.00%
2024/08/20	0.1	285.14	13.3	286.88	284.00	-13.2	31,261	-0.04%
2024/08/19	10.5	278.64	1	277.00	278.00	9.5	31,309	0.03%
2024/08/16	6	278.25	4.5	279.39	278.50	1.6	31,428	0.00%
2024/08/15	1.3	272.39	2	272.25	271.50	-0.7	31,260	0.00%
2024/08/14	6.3	272.81	14.2	272.46	271.00	-7.9	31,390	-0.03%
2024/08/13	12	268.62	3	266.67	266.50	9	31,687	0.03%
2024/08/12	15	266.00	17.2	268.52	267.00	-2.2	32,587	-0.01%
2024/08/09	8.5	249.47	13.1	251.37	250.00	-4.6	32,814	-0.01%
2024/08/08	25.7	239.41	16	239.66	240.00	9.7	32,761	0.03%
2024/08/07	36.2	248.73	20.1	250.87	250.00	16.1	32,145	0.05%
2024/08/06	15.1	245.96	25	240.50	247.00	-9.9	31,799	-0.03%
2024/08/05	34.6	244.87	55.1	244.32	239.50	-20.5	31,517	-0.07%
2024/08/02	18.2	272.89	1.1	271.41	266.00	17.1	31,369	0.05%
2024/08/01	7.3	285.25	12.4	285.80	289.00	-5.1	31,061	-0.02%
2024/07/31	37.1	276.09	3	272.84	272.50	34.1	31,117	0.11%
2024/07/30	2.6	265.63	9.2	263.44	270.50	-6.6	30,841	-0.02%
2024/07/29	8.2	273.56	1	276.50	270.00	7.2	30,682	0.02%
2024/07/26	14.6	278.42	1	275.50	275.00	13.6	30,521	0.04%
2024/07/23	12	294.83	3.2	294.66	297.00	8.8	30,178	0.03%
2024/07/22	5.3	288.27	1	285.50	288.00	4.3	30,564	0.01%
2024/07/19	3.1	297.82	2	296.00	297.00	1.1	30,869	0.00%
2024/07/18	9	299.92	7	298.65	298.00	2	31,249	0.01%
2024/07/17	12.2	317.88	0	0.00	314.00	12.2	30,888	0.04%
2024/07/16	6.3	320.60	4	323.25	322.50	2.3	31,099	0.01%
2024/07/15	6.4	325.37	0	0.00	323.00	6.4	31,415	0.02%
2024/07/12	5.8	326.23	3	327.37	326.00	2.7	31,540	0.01%
2024/07/11	9.7	334.20	3.1	334.18	332.50	6.6	31,907	0.02%
2024/07/10	5	338.80	9.1	339.12	341.00	-4.1	32,290	-0.01%
2024/07/09	11.1	334.69	29.2	334.99	336.00	-18.1	32,325	-0.06%
2024/07/08	6	319.50	7.3	321.45	319.50	-1.3	31,977	0.00%
2024/07/05	4	311.63	1.1	314.82	312.00	2.9	32,049	0.01%
2024/07/04	0.1	310.60	1	311.00	309.00	-1	32,369	0.00%
2024/07/03	5.2	307.42	2.1	308.47	308.00	3.2	32,755	0.01%
2024/07/02	0.1	307.75	0.1	309.00	306.50	0	33,272	0.00%
2024/07/01	3	308.83	1	310.00	308.50	2	33,857	0.01%
2024/06/28	0	0.00	4	310.63	312.00	-4	34,930	-0.01%
2024/06/27	5	305.20	3	305.33	305.00	2	35,703	0.01%
2024/06/26	3	310.17	5	310.90	309.50	-2	37,621	-0.01%
2024/06/25	12.2	299.41	6	297.25	305.00	6.2	38,766	0.02%
2024/06/24	11.4	310.26	5.4	307.50	304.00	6.1	38,421	0.02%
2024/06/21	18.3	318.31	4	319.25	319.50	14.3	38,363	0.04%
2024/06/20	13.2	324.75	14.4	327.90	330.00	-1.2	37,802	0.00%
2024/06/19	20	301.18	75.9	309.35	316.00	-55.9	37,303	-0.15%
2024/06/18	3	290.17	8.2	291.60	291.00	-5.2	36,045	-0.01%
2024/06/17	1	285.50	7.2	287.20	288.50	-6.2	36,628	-0.02%
2024/06/14	0	0.00	13.3	288.49	290.50	-13.3	36,893	-0.04%
2024/06/13	0	0.00	11.7	281.11	284.00	-11.7	37,280	-0.03%
2024/06/12	7.2	274.16	0.6	275.51	274.50	6.6	37,960	0.02%
2024/06/11	3	275.83	5.4	278.60	274.50	-2.4	38,090	-0.01%
2024/06/07	12.3	273.86	0.2	272.50	273.00	12.2	38,379	0.03%
2024/06/06	5	279.50	11	281.95	279.50	-6	38,684	-0.02%
2024/06/05	2.1	277.00	5.3	278.11	276.50	-3.2	39,160	-0.01%
2024/06/04	5.1	277.37	23.1	274.11	275.00	-18	39,353	-0.05%
2024/06/03	4	283.00	1.1	285.45	282.50	2.9	39,291	0.01%
2024/05/31	19.4	279.47	1.5	276.00	274.00	17.9	39,150	0.05%
2024/05/30	21.1	282.41	1.1	281.68	281.50	20	38,996	0.05%
2024/05/29	13.1	288.70	18	293.22	287.00	-4.9	39,108	-0.01%
2024/05/28	9.4	290.50	5.1	290.31	289.50	4.3	39,034	0.01%
2024/05/27	6	290.75	28.6	293.10	293.50	-22.6	39,056	-0.06%
2024/05/24	4	286.36	10.1	284.92	286.50	-6.1	38,903	-0.02%
2024/05/23	6	286.15	11	288.32	284.00	-5	38,851	-0.01%
2024/05/22	4.3	283.41	5	285.40	285.50	-0.7	38,924	0.00%
2024/05/21	1.2	284.71	5	282.55	282.00	-3.9	39,222	-0.01%
2024/05/20	5.3	282.80	1.1	285.95	282.00	4.2	39,475	0.01%
2024/05/17	9.2	284.55	16.1	284.15	286.00	-6.9	39,613	-0.02%
2024/05/16	51.7	284.94	18.5	286.82	277.00	33.3	39,549	0.08%
2024/05/15	12.1	290.51	28.4	292.30	287.00	-16.3	39,592	-0.04%
2024/05/14	3.1	286.87	49.3	283.59	288.50	-46.2	39,641	-0.12%
2024/05/13	1	274.38	3	274.33	274.50	-2	39,496	0.00%
2024/05/10	4.1	269.15	2.1	271.14	270.50	2	39,838	0.01%
2024/05/09	4	274.13	4.4	275.10	274.50	-0.4	39,889	0.00%
2024/05/08	15	273.43	9.2	273.93	273.50	5.8	39,971	0.01%
2024/05/07	10.3	263.81	11	263.91	267.00	-0.7	39,918	0.00%
2024/05/06	3	268.33	17.9	267.82	262.00	-14.9	39,914	-0.04%
2024/05/03	6.4	261.42	2	259.25	256.50	4.4	39,657	0.01%
2024/05/02	2	258.05	3	259.67	261.00	-1	39,799	0.00%
2024/04/30	3.3	261.45	3	261.67	260.00	0.3	39,819	0.00%
2024/04/29	2.1	261.25	10	260.85	261.50	-7.9	40,266	-0.02%
2024/04/26	18.1	261.32	20	264.40	257.50	-1.9	41,660	0.00%
2024/04/25	19.1	255.11	14	255.96	255.50	5.1	42,404	0.01%
2024/04/24	2.2	252.99	25.7	258.54	260.50	-23.5	42,268	-0.06%
2024/04/23	3	235.50	1.5	235.00	237.00	1.5	42,264	0.00%
2024/04/22	11.3	236.05	19	235.97	230.00	-7.7	42,290	-0.02%
2024/04/19	11.6	242.74	3	242.50	241.50	8.6	42,480	0.02%
2024/04/18	10.8	250.02	4.5	250.11	250.50	6.3	42,755	0.01%
2024/04/17	22.1	252.23	4	252.63	254.50	18.1	42,926	0.04%
2024/04/16	14.1	252.10	0	0.00	249.50	14.1	42,631	0.03%
2024/04/15	43.3	261.44	1.7	261.44	261.00	41.6	42,525	0.10%
2024/04/12	20.8	274.41	1	274.00	271.00	19.8	42,194	0.05%
2024/04/11	27.6	284.70	5.2	284.85	284.50	22.4	41,905	0.05%
2024/04/10	35.2	284.49	2	283.00	282.00	33.2	41,815	0.08%
2024/04/09	19.5	286.36	4	287.75	287.00	15.5	41,642	0.04%
2024/04/08	14	292.29	3.5	292.43	291.50	10.5	41,704	0.03%
2024/04/03	11.1	292.69	2	291.75	293.50	9.1	41,887	0.02%
2024/04/02	3.1	293.79	36.9	294.91	298.00	-33.8	41,317	-0.08%
2024/04/01	30.6	286.33	5	285.60	282.50	25.6	40,260	0.06%
2024/03/29	11.7	289.77	37.6	290.85	293.50	-25.9	39,443	-0.07%
2024/03/28	4.4	273.00	46.6	267.79	280.00	-42.2	37,594	-0.11%
2024/03/27	13	253.35	2	253.75	257.50	11	36,650	0.03%
2024/03/26	9	255.39	7	257.57	254.00	2	37,417	0.01%
2024/03/25	10	256.50	3.4	257.06	255.00	6.6	37,942	0.02%
2024/03/22	6	258.17	16.8	259.42	257.50	-10.8	38,520	-0.03%
2024/03/21	8.2	254.93	15.2	255.26	254.50	-7.1	38,256	-0.02%
2024/03/20	13.4	252.26	5.3	257.13	249.00	8.1	38,219	0.02%
2024/03/19	6.3	255.02	1	254.00	257.00	5.3	37,796	0.01%
2024/03/18	10.2	257.50	14.1	259.21	255.00	-3.9	37,643	-0.01%
2024/03/15	4.3	243.84	30.1	255.40	257.50	-25.9	37,048	-0.07%
2024/03/14	94.8	247.92	81	243.04	243.50	13.8	36,248	0.04%
2024/03/13	6.5	253.06	69.1	249.21	250.50	-62.6	36,335	-0.17%
2024/03/12	2.2	251.95	10.1	253.70	254.50	-7.9	36,203	-0.02%
2024/03/11	5.5	247.95	7.5	248.90	249.50	-2	35,833	-0.01%
2024/03/08	2	241.00	46.2	241.69	241.50	-44.2	35,512	-0.12%
2024/03/07	6.2	242.48	2	241.26	240.50	4.2	35,529	0.01%
2024/03/06	35.3	245.46	3	245.67	246.50	32.3	35,638	0.09%
2024/03/05	35	244.21	15	243.07	245.00	20	36,225	0.06%
2024/03/04	3	239.17	8	240.25	239.00	-5	36,395	-0.01%
2024/03/01	2.3	236.83	3	236.33	237.00	-0.7	36,524	0.00%
2024/02/29	3.3	232.63	1	230.50	232.00	2.3	36,927	0.01%
2024/02/27	20.7	235.95	14	236.36	232.50	6.7	36,961	0.02%
2024/02/26	2.2	239.68	4	241.13	241.00	-1.8	37,026	0.00%
2024/02/23	13	245.12	5.1	242.37	241.00	7.9	37,456	0.02%
2024/02/22	5.3	244.28	6	243.58	243.50	-0.7	37,689	0.00%
2024/02/21	10.1	237.45	4	237.88	236.00	6.1	37,476	0.02%
2024/02/20	9.3	243.18	21	244.83	242.50	-11.7	37,359	-0.03%
2024/02/19	16.9	243.73	1	241.50	241.50	15.9	37,447	0.04%
2024/02/16	33.9	251.98	3.7	253.49	248.50	30.2	37,507	0.08%
2024/02/15	15	265.27	20.5	267.66	266.50	-5.5	36,674	-0.01%
2024/02/05	4	254.50	8.2	253.83	255.00	-4.2	36,741	-0.01%
2024/02/02	11	252.18	10.6	252.38	253.00	0.4	36,663	0.00%
2024/02/01	3.2	242.72	1	248.50	243.00	2.2	36,745	0.01%
2024/01/31	4.4	248.08	5	247.00	247.00	-0.6	37,348	0.00%
2024/01/30	1	250.00	25.4	251.85	253.00	-24.4	37,198	-0.07%
2024/01/29	2	244.00	3.1	244.38	245.50	-1.1	37,025	0.00%
2024/01/26	20.4	243.11	0	0.00	242.00	20.4	37,294	0.05%
2024/01/25	15	251.00	4	249.38	249.00	11	37,652	0.03%
2024/01/24	3	251.50	28	251.11	250.00	-25	37,883	-0.07%
2024/01/23	14.6	252.72	4.6	252.18	252.50	10	38,673	0.03%
2024/01/22	14.2	255.29	23.5	255.14	253.50	-9.3	38,397	-0.02%
2024/01/19	3	235.50	51.6	234.64	240.00	-48.6	37,353	-0.13%
2024/01/18	23	223.26	4.1	222.22	221.50	18.9	36,647	0.05%
2024/01/17	7.2	230.56	62.1	230.26	228.50	-54.9	36,773	-0.15%
2024/01/16	6.2	228.69	7	228.14	228.00	-0.8	36,950	0.00%
2024/01/15	35	231.81	25	228.26	226.50	10	37,286	0.03%
2024/01/12	13	227.31	47.9	230.46	231.00	-34.9	38,006	-0.09%
2024/01/11	39.3	219.65	16	221.67	224.00	23.3	37,948	0.06%
2024/01/10	7	218.36	11	218.41	218.00	-4	38,855	-0.01%
2024/01/09	2	219.25	6.5	222.84	216.00	-4.5	39,217	-0.01%
2024/01/08	4	215.50	2	215.25	214.00	2	39,229	0.01%
2024/01/05	13	218.96	9	219.83	215.50	4	40,263	0.01%
2024/01/04	8	216.56	7	218.36	219.00	1	40,867	0.00%
2024/01/03	8.4	214.02	1.5	214.67	214.00	6.9	41,715	0.02%
2024/01/02	13.2	217.56	2.1	215.71	214.00	11.1	42,292	0.03%
2023/12/29	17	224.09	25.1	224.40	224.50	-8.1	42,257	-0.02%
2023/12/28	4	217.87	25	217.86	217.00	-21	42,155	-0.05%
2023/12/27	0	215.50	0	0.00	215.50	0	42,630	0.00%
2023/12/26	1	215.00	1	214.00	216.00	0	43,969	0.00%
2023/12/25	1.5	217.98	2	216.00	215.50	-0.6	45,127	0.00%
2023/12/22	10	216.40	16	217.28	215.00	-6	45,356	-0.01%
2023/12/21	8	210.13	9.7	214.05	215.50	-1.7	45,488	0.00%
2023/12/20	5	208.50	20.1	209.83	210.00	-15.1	45,034	-0.03%
2023/12/19	1.1	209.14	3.2	206.45	203.50	-2.1	44,692	0.00%
2023/12/18	2.4	202.96	2	204.00	203.00	0.4	44,686	0.00%
2023/12/15	2.2	203.00	1	203.50	202.50	1.2	45,160	0.00%
2023/12/14	2	204.00	8.1	204.14	205.50	-6.1	45,308	-0.01%
2023/12/13	5.5	201.95	1	201.50	201.00	4.5	45,566	0.01%
2023/12/12	1	205.00	1.1	202.28	201.00	-0.1	45,871	0.00%
2023/12/11	0	0.00	3	202.50	204.00	-3	46,314	-0.01%
2023/12/08	6	203.58	4.1	203.37	203.00	1.9	46,572	0.00%
2023/12/07	1	196.00	8	201.44	201.00	-7	47,016	-0.01%
2023/12/06	1	198.50	10	200.50	199.50	-9	48,189	-0.02%
2023/12/05	4.1	194.51	2	194.75	195.00	2.1	48,621	0.00%
2023/12/04	6.2	197.98	0	0.00	197.50	6.2	48,704	0.01%
2023/12/01	6	200.00	4	200.25	200.00	2	49,043	0.00%
2023/11/30	3.2	198.68	2	201.75	203.00	1.2	48,994	0.00%
2023/11/29	9.2	199.85	3	200.17	201.00	6.2	48,815	0.01%
2023/11/28	2.1	195.76	1	195.50	197.00	1.1	49,137	0.00%
2023/11/27	18.5	196.44	4	194.88	196.50	14.5	49,772	0.03%
2023/11/24	8.3	201.68	3	201.50	203.50	5.3	49,837	0.01%
2023/11/23	7.6	205.51	11	204.82	203.50	-3.4	50,221	-0.01%
2023/11/22	20.9	210.19	23	212.87	208.50	-2.2	51,248	0.00%
2023/11/21	62.1	215.98	28.5	217.50	217.50	33.6	52,538	0.06%
2023/11/20	11	209.73	3	212.00	212.00	8	54,396	0.01%
2023/11/17	3	208.67	1	209.00	208.50	2	55,046	0.00%
2023/11/16	24	212.29	1	209.00	208.50	23	56,500	0.04%
2023/11/15	9	214.00	48	211.88	209.00	-39	57,346	-0.07%
2023/11/14	13.5	207.80	6	209.17	208.50	7.5	59,181	0.01%
2023/11/13	42.2	208.55	2	207.00	206.00	40.2	61,085	0.07%
2023/11/10	13.3	213.97	6	212.83	213.50	7.3	62,131	0.01%
2023/11/09	23	215.91	16.1	217.28	219.00	6.9	63,371	0.01%
2023/11/08	6	213.58	17.1	215.61	215.00	-11.1	65,202	-0.02%
2023/11/07	5	204.50	5	204.00	204.00	0	65,861	0.00%
2023/11/06	34	204.91	5	204.40	205.50	29	67,393	0.04%
2023/11/03	10.1	202.44	3	201.67	200.00	7.1	68,690	0.01%
2023/11/02	7	201.07	7.1	201.30	201.00	-0.1	70,203	0.00%
2023/11/01	8.3	189.88	4	189.88	191.00	4.3	71,524	0.01%
2023/10/31	11.3	200.43	4	200.13	189.00	7.3	73,097	0.01%
2023/10/30	1	204.00	0	0.00	206.00	1	74,682	0.00%
2023/10/27	14	205.04	14	203.14	203.00	0	76,422	0.00%
2023/10/26	15.1	203.30	11	202.36	202.50	4.1	77,922	0.01%
2023/10/25	18	209.36	13	208.54	210.50	5	78,753	0.01%
2023/10/24	19	204.53	18	203.72	209.00	1	79,765	0.00%
2023/10/23	15.1	204.30	14.8	205.36	200.50	0.3	80,983	0.00%
2023/10/20	20	201.60	17	203.09	204.50	3	82,915	0.00%
2023/10/19	21.2	208.55	23	207.22	208.50	-1.8	83,516	0.00%
2023/10/18	21	211.83	50	214.41	209.50	-29	84,971	-0.03%
2023/10/17	15.1	222.29	15	223.33	221.50	0	85,014	0.00%
2023/10/16	10	223.20	10.1	225.43	221.50	-0.1	85,546	0.00%
2023/10/13	53.1	226.81	53	222.25	226.00	0.1	86,697	0.00%
2023/10/12	72.1	239.49	12.1	239.33	238.00	60	86,393	0.07%
2023/10/11	33.3	249.71	52	248.21	238.00	-18.7	87,840	-0.02%
2023/10/06	14	252.89	18.1	254.22	254.50	-4.1	88,426	0.00%
2023/10/05	10	249.30	14	251.07	249.50	-4	89,090	0.00%
2023/10/04	30	246.92	34.2	245.60	250.50	-4.2	89,611	0.00%
2023/10/03	23.1	251.92	25.2	252.01	248.50	-2.1	89,389	0.00%
2023/10/02	19.2	248.54	33.3	251.36	254.50	-14.1	89,443	-0.02%
2023/09/28	22.1	238.48	58.4	237.51	239.50	-36.3	88,794	-0.04%
2023/09/27	56	225.35	29	227.52	230.00	27	88,251	0.03%
2023/09/26	21.4	225.24	18	228.28	221.50	3.4	89,321	0.00%
2023/09/25	25	226.08	51.3	224.99	226.00	-26.3	89,730	-0.03%
2023/09/22	51.2	219.98	29	224.31	227.50	22.2	90,057	0.02%
2023/09/21	60.1	218.45	60	214.10	219.00	0.1	89,695	0.00%
2023/09/20	58.1	218.28	61	223.58	218.50	-3	89,452	0.00%
2023/09/19	25.1	222.71	25.1	219.15	219.00	-0.1	89,328	0.00%
2023/09/18	31.9	223.05	15	225.00	222.50	16.9	89,526	0.02%
2023/09/15	17.1	235.96	11.3	235.39	233.00	5.8	89,805	0.01%
2023/09/14	20	233.25	19.1	235.18	235.00	0.9	90,100	0.00%
2023/09/13	13.1	224.40	14.1	227.15	228.50	-1	89,894	0.00%
2023/09/12	51.3	225.68	14.1	225.90	224.00	37.3	90,275	0.04%
2023/09/11	27.7	227.04	36	232.43	228.00	-8.3	90,321	-0.01%
2023/09/08	13.2	245.91	30.1	247.21	242.00	-16.9	89,396	-0.02%
2023/09/07	15	250.07	12.1	251.14	252.00	2.9	89,743	0.00%
2023/09/06	11	250.05	17.7	251.94	254.00	-6.7	90,599	-0.01%
2023/09/05	15	242.77	15.5	243.52	245.00	-0.5	91,085	0.00%
2023/09/04	45.1	239.76	29.2	241.60	246.00	15.9	91,314	0.02%
2023/09/01	43.9	251.08	106.1	245.23	240.50	-62.2	91,706	-0.07%	大賣/
2023/08/31	49.4	250.98	16.6	247.63	253.50	32.8	91,236	0.04%
2023/08/30	5.5	251.58	10.1	251.26	248.50	-4.6	90,591	-0.01%
2023/08/29	15.2	243.15	14	241.40	244.50	1.2	90,942	0.00%
2023/08/28	42.2	238.99	29.2	240.02	238.00	13	90,549	0.01%
2023/08/25	39.8	248.10	18	247.17	244.00	21.8	89,971	0.02%
2023/08/24	60.2	274.43	61.2	268.00	262.50	-1	89,193	0.00%
2023/08/23	23.6	258.66	52	258.96	262.00	-28.4	87,260	-0.03%
2023/08/22	22	262.32	18.6	261.75	258.50	3.4	87,016	0.00%
2023/08/21	58.9	256.10	34	256.12	250.50	24.9	85,971	0.03%
2023/08/18	51.1	264.57	75.3	257.67	256.00	-24.3	84,870	-0.03%
2023/08/17	75.1	269.98	88.5	271.00	272.50	-13.4	82,775	-0.02%
2023/08/16	45.6	250.26	76.1	256.79	270.00	-30.5	80,862	-0.04%
2023/08/15	43.2	251.11	26.5	250.15	246.50	16.7	79,538	0.02%
2023/08/14	46.8	233.77	79	235.59	239.00	-32.2	78,326	-0.04%
2023/08/11	41	219.28	40.2	222.85	223.50	0.8	76,339	0.00%
2023/08/10	60.7	214.74	144	219.30	210.50	-83.3	75,438	-0.11%	大賣/
2023/08/09	75.1	236.65	102	234.93	233.50	-26.9	74,419	-0.04%	大賣/
2023/08/08	113.2	241.05	39.6	242.11	240.00	73.6	73,812	0.10%	大買/
2023/08/07	39.5	229.24	37.1	233.43	242.00	2.4	71,937	0.00%
2023/08/04	101.7	217.86	97	217.87	220.00	4.7	69,993	0.01%	大買/
2023/08/02	80.2	222.29	37.2	222.30	213.50	43.1	67,966	0.06%
2023/08/01	29.7	233.56	30	231.79	237.00	-0.3	65,423	0.00%
2023/07/31	65.5	251.24	41.3	249.88	238.50	24.3	63,535	0.04%
2023/07/28	34.1	254.89	50.3	255.11	264.50	-16.2	61,693	-0.03%
2023/07/27	35.2	260.19	34.2	257.05	252.50	1	60,469	0.00%
2023/07/26	33.9	252.36	26.3	254.48	258.50	7.6	59,344	0.01%
2023/07/25	141.4	259.39	35.3	256.54	248.50	106.1	57,365	0.18%	大買/鉅額交易
2023/07/24	49.3	238.28	43.4	239.52	248.50	5.9	54,899	0.01%
2023/07/21	42.5	213.96	32.2	217.80	226.00	10.3	53,038	0.02%
2023/07/20	15	202.13	46.1	206.43	211.00	-31.1	50,949	-0.06%
2023/07/19	10.3	200.25	11	203.50	198.00	-0.7	49,580	0.00%
2023/07/18	56.2	204.22	50.2	201.33	201.50	6	48,483	0.01%
2023/07/17	19.2	196.21	31	196.82	196.00	-11.8	46,854	-0.03%
2023/07/14	95	197.58	46.1	198.39	198.00	48.9	46,301	0.11%
2023/07/13	37.4	194.10	62.6	200.41	195.00	-25.2	43,961	-0.06%
2023/07/12	64	185.02	51.6	184.00	187.50	12.4	42,336	0.03%
2023/07/11	14	171.39	19.1	171.23	173.00	-5.1	41,377	-0.01%
2023/07/10	14.8	161.99	4	162.73	162.50	10.8	40,607	0.03%
2023/07/07	13.2	162.77	13.1	162.07	160.50	0.1	40,324	0.00%
2023/07/06	7.1	167.11	3.1	168.67	165.00	4	39,670	0.01%
2023/07/05	19.1	165.91	12	168.00	169.50	7.1	38,862	0.02%
2023/07/04	9	170.22	20.3	169.12	170.50	-11.3	38,150	-0.03%
2023/07/03	3	161.33	12	161.04	160.50	-9	36,644	-0.02%
2023/06/30	2	147.50	37	148.65	152.00	-35	35,650	-0.10%
2023/06/29	4	146.00	7.1	146.07	146.50	-3.1	34,853	-0.01%
2023/06/28	3.3	144.84	6	146.42	144.00	-2.7	34,515	-0.01%
2023/06/27	12.1	139.97	18	141.19	141.50	-5.9	34,041	-0.02%
2023/06/26	97.7	146.71	31	146.82	146.50	66.7	33,402	0.20%
2023/06/21	5	149.10	7	150.21	151.50	-2	32,802	-0.01%
2023/06/20	16.7	146.18	3	144.33	145.00	13.7	31,932	0.04%
2023/06/19	2	147.78	7.2	147.49	150.00	-5.2	31,097	-0.02%
2023/06/16	7.3	146.56	8.1	147.23	149.00	-0.8	30,599	0.00%
2023/06/15	10.3	145.56	30	144.33	147.00	-19.7	29,704	-0.07%
2023/06/14	9.3	139.08	2.1	139.52	140.00	7.2	28,915	0.02%
2023/06/13	28.1	135.38	32.3	137.33	138.00	-4.2	28,425	-0.01%
2023/06/12	42.5	130.26	8	131.00	129.00	34.5	27,351	0.13%
2023/06/09	1	131.00	10	129.15	131.50	-9	26,069	-0.03%
2023/06/08	6	120.67	6.1	120.93	120.00	-0.1	24,925	0.00%
2023/06/07	4	122.50	15	123.77	125.00	-11	24,375	-0.05%
2023/06/06	3	118.00	9	116.17	118.50	-6	23,329	-0.03%
2023/06/05	5	116.90	3	116.83	117.00	2	22,912	0.01%
2023/06/02	15	117.77	26	119.35	118.00	-11	22,448	-0.05%
2023/06/01	3	114.33	12	114.33	115.00	-9	21,303	-0.04%
2023/05/31	65	116.02	90	115.84	116.50	-25	20,850	-0.12%
2023/05/30	21.1	116.14	7	117.86	115.00	14.1	19,902	0.07%
2023/05/29	10	114.00	18	114.42	114.00	-8	18,759	-0.04%
2023/05/26	87.2	116.10	27.2	116.84	115.50	60	18,208	0.33%
2023/05/25	15	113.43	20	112.58	113.50	-5	17,433	-0.03%
2023/05/24	16	106.13	12	106.29	105.50	4	16,667	0.02%
2023/05/23	6	105.00	3	105.83	107.00	3	16,366	0.02%
2023/05/22	4	106.00	3	106.50	106.00	1	15,908	0.01%
2023/05/19	50	109.39	56.1	105.97	109.00	-6.1	15,394	-0.04%
2023/05/18	0	0.00	29	102.97	102.50	-29	14,591	-0.20%
2023/05/17	1	100.50	5	100.40	100.50	-4	14,096	-0.03%
2023/05/16	9	99.58	16	101.14	101.00	-7	13,567	-0.05%
2023/05/15	14	97.75	0	0.00	97.60	14	12,703	0.11%
2023/05/12	0	0.00	57.1	100.51	101.50	-57.1	11,907	-0.48%
2023/05/11	0	0.00	3	92.73	92.30	-3	10,758	-0.03%
2023/05/10	0	90.60	0	0.00	91.70	0	10,579	0.00%
2023/05/09	0	0.00	7	93.00	91.80	-7	10,482	-0.07%
2023/05/08	0	0.00	2	91.00	90.40	-2	10,272	-0.02%
2023/05/05	0	0.00	1	89.90	89.60	-1	10,114	-0.01%
2023/05/03	1	89.00	1	89.20	89.30	0	9,740	0.00%
2023/05/02	5	88.90	3.5	88.39	89.60	1.5	9,567	0.02%
2023/04/28	0	0.00	2	86.05	85.90	-2	9,161	-0.02%
2023/04/27	0	0.00	2	85.35	85.30	-2	9,114	-0.02%
2023/04/26	2	82.70	500	82.72	83.10	-498	9,007	-5.53%	大賣/鉅額交易
2023/04/25	8	83.19	0	0.00	83.70	8	8,884	0.09%
2023/04/24	2	83.85	5	84.76	85.00	-3	8,765	-0.03%
2023/04/21	8	84.29	1	83.90	84.30	7	8,678	0.08%
2023/04/20	2	85.00	2	85.70	85.50	0	8,588	0.00%
2023/04/19	8	85.60	105	85.19	86.00	-97	8,544	-1.14%	大賣/
2023/04/18	69.5	82.25	9.1	81.50	82.60	60.4	8,126	0.74%
2023/04/17	10	80.65	2	80.50	81.30	8	8,029	0.10%
2023/04/14	10	81.90	0.7	82.46	81.80	9.3	7,858	0.12%
2023/04/13	30.1	89.42	43	89.14	89.30	-13	7,331	-0.18%
2023/04/12	22	90.49	6	90.92	90.90	16	7,028	0.23%
2023/04/11	5.1	90.00	1	90.00	90.60	4.1	6,814	0.06%
2023/04/10	4	89.55	3	89.73	89.90	1	6,702	0.01%
2023/04/07	1	89.90	0	0.00	89.80	1	6,592	0.02%
2023/04/06	1	89.20	1	89.40	89.90	0	6,459	0.00%
2023/03/31	57	89.34	5	89.44	89.10	52	6,340	0.82%
2023/03/30	479	88.27	1	88.90	89.00	478	6,513	7.34%	大買/鉅額交易
2023/03/28	1	87.40	0	0.00	87.30	1	7,121	0.01%
2023/03/27	1	87.60	0	0.00	87.50	1	7,343	0.01%
2023/03/24	0	0.00	5	87.10	87.50	-5	7,684	-0.07%
2023/03/23	2	85.00	0	0.00	85.30	2	7,517	0.03%
2023/03/22	0	0.00	1	85.40	85.00	-1	7,428	-0.01%
2023/03/21	0	0.00	59	84.22	83.80	-59	7,359	-0.80%
2023/03/20	59	83.30	0	0.00	83.20	59	7,351	0.80%
2023/03/16	0	0.00	4	83.18	82.80	-4	7,259	-0.06%
2023/03/10	0	0.00	2	81.30	81.50	-2	7,185	-0.03%
2023/03/09	0	0.00	2	82.30	82.20	-2	7,165	-0.03%
2023/03/06	0	0.00	1	81.90	81.70	-1	7,246	-0.01%
2023/03/01	0	0.00	1	80.20	79.80	-1	7,324	-0.01%
2023/02/23	2	79.60	0	0.00	80.10	2	7,209	0.03%
2023/02/22	1	78.60	2	78.70	79.20	-1	7,261	-0.01%
2023/02/21	0	79.90	0	0.00	79.90	0	7,343	0.00%
2023/02/17	3.1	78.80	2	78.50	78.90	1.1	7,543	0.01%
2023/02/16	0	0.00	1.3	79.06	78.90	-1.3	7,849	-0.02%
2023/02/15	2	78.40	4	78.50	78.50	-2	7,964	-0.03%
2023/02/08	0	0.00	2	77.70	77.50	-2	8,176	-0.02%
2023/02/07	0	0.00	3	77.23	77.80	-3	8,180	-0.04%
2023/02/06	0	0.00	3	76.70	76.40	-3	8,210	-0.04%
2023/02/03	1	76.10	0	0.00	76.10	1	8,282	0.01%
2023/02/02	0	0.00	1	76.40	76.50	-1	8,302	-0.01%
2023/02/01	1	75.50	0	0.00	75.90	1	8,287	0.01%
2023/01/31	2.1	75.56	0	0.00	74.70	2.1	8,321	0.02%
2023/01/17	0	0.00	3	74.77	75.00	-3	8,206	-0.04%
2023/01/13	0	0.00	3	74.00	73.90	-3	8,184	-0.04%
2023/01/12	0	0.00	1	73.80	73.50	-1	8,308	-0.01%
2023/01/11	1	73.70	0	0.00	73.60	1	8,381	0.01%
2023/01/10	0	0.00	19	73.87	74.00	-19	8,503	-0.22%
2023/01/09	0	0.00	93	73.25	73.60	-93	8,609	-1.08%
2023/01/05	9	71.49	0	0.00	71.20	9	8,603	0.10%
2023/01/04	3	72.20	8	72.91	72.10	-5	8,605	-0.06%
2023/01/03	6	71.90	0	0.00	72.10	6	8,695	0.07%
2022/12/30	0	0.00	6	72.75	72.30	-6	8,663	-0.07%
2022/12/29	2	71.80	0	0.00	71.70	2	8,696	0.02%
2022/12/26	0	0.00	1	71.70	71.70	-1	8,803	-0.01%
2022/12/22	0	0.00	1	71.80	71.90	-1	8,940	-0.01%
2022/12/21	1.1	69.60	1	69.50	70.50	0.1	8,701	0.00%
2022/12/20	3	70.37	1	71.00	70.20	2	8,334	0.02%
2022/12/19	0	0.00	2	72.20	72.40	-2	8,000	-0.02%
2022/12/16	11	71.08	0	0.00	72.00	11	7,698	0.14%
2022/12/14	0	0.00	1	72.90	72.80	-1	7,445	-0.01%
2022/12/13	0.1	72.00	0	0.00	72.10	0.1	7,502	0.00%
2022/12/12	1	71.60	0	0.00	72.50	1	7,526	0.01%
2022/12/09	3	72.60	1	72.40	72.50	2	7,653	0.03%
2022/12/08	2	71.05	1	71.70	71.90	1	7,697	0.01%
2022/12/07	0	71.70	0	0.00	71.50	0	7,722	0.00%
2022/12/06	3	72.60	5	72.60	72.50	-2	7,730	-0.03%
2022/12/05	0	0.00	4	73.43	73.60	-4	7,726	-0.05%
2022/12/02	6	71.50	0	0.00	72.10	6	7,649	0.08%
2022/12/01	1	72.10	7	72.40	72.20	-6	7,641	-0.08%
2022/11/28	2	70.50	0	0.00	70.50	2	7,622	0.03%
2022/11/24	0	0.00	15	71.84	72.10	-15	7,618	-0.20%
2022/11/23	3	71.00	0	0.00	70.70	3	7,575	0.04%
2022/11/22	2	69.85	0	0.00	70.60	2	7,590	0.03%
2022/11/21	10	70.76	0	0.00	70.50	10	7,604	0.13%
2022/11/18	10	71.19	7	71.20	71.50	3	7,580	0.04%
2022/11/17	15	70.47	0	0.00	70.90	15	7,510	0.20%
2022/11/16	27	71.62	2	71.40	71.30	25	7,410	0.34%
2022/11/15	42	72.07	0	0.00	72.40	42	7,344	0.57%
2022/11/14	0	0.00	28	73.27	73.00	-28	7,264	-0.39%
2022/11/10	22	68.11	1	68.10	68.10	21	6,978	0.30%
2022/11/09	5	68.60	0	0.00	69.10	5	7,106	0.07%
2022/11/08	10	68.12	0	0.00	68.10	10	7,302	0.14%
2022/11/07	0	67.50	1	67.60	67.90	-1	7,224	-0.01%
2022/11/04	1.1	66.42	0	66.70	66.70	1.1	7,204	0.01%
2022/11/03	2	66.70	0	0.00	66.80	2	7,201	0.03%
2022/11/01	1.5	67.23	1	67.80	67.00	0.5	7,129	0.01%
2022/10/31	1	68.20	0	0.00	68.40	1	7,068	0.01%
2022/10/28	0.1	67.90	0	0.00	67.70	0.1	7,089	0.00%
2022/10/26	0.1	68.60	0	0.00	68.30	0.1	7,178	0.00%
2022/10/20	1.1	69.10	0	0.00	70.00	1.1	7,496	0.01%
2022/10/19	0	0.00	1	71.20	70.60	-1	7,375	-0.01%
2022/10/18	2	70.60	0	0.00	70.70	2	7,313	0.03%
2022/10/17	1	71.20	0	0.00	71.30	1	7,241	0.01%
2022/10/14	2	72.45	0	0.00	72.50	2	7,234	0.03%
2022/10/13	0	72.70	0	0.00	72.50	0	7,278	0.00%
2022/10/12	1	73.50	1	73.80	73.80	0	7,305	0.00%
2022/10/11	1.1	73.04	0	0.00	73.00	1.1	7,327	0.02%
2022/10/07	1	75.10	0	0.00	74.80	1	7,235	0.01%
2022/10/05	2	76.60	0	0.00	76.20	2	7,215	0.03%
2022/10/04	0	0.00	1	76.10	76.20	-1	7,217	-0.01%
2022/10/03	1	74.10	0	0.00	74.20	1	7,175	0.01%
2022/09/29	1	77.60	0	0.00	78.20	1	7,265	0.01%
2022/09/26	0	0.00	1	76.40	76.50	-1	7,296	-0.01%
2022/09/22	4	76.83	0.1	77.20	79.00	3.9	7,377	0.05%
2022/09/19	0	0.00	3	80.20	79.70	-3	7,159	-0.04%
2022/09/16	0	79.50	1	79.60	79.50	-1	7,106	-0.01%
2022/09/15	1	78.80	0	0.00	79.60	1	7,002	0.01%
2022/09/14	0	0.00	1	79.50	79.20	-1	6,959	-0.01%
2022/09/08	0	0.00	1	79.80	79.80	-1	6,982	-0.01%
2022/09/07	0.1	79.40	0	0.00	79.30	0.1	6,997	0.00%
2022/08/30	2	78.50	0	0.00	78.60	2	6,873	0.03%
2022/08/29	0	0.00	2	78.10	78.30	-2	6,888	-0.03%
2022/08/25	1	78.70	0	0.00	79.00	1	6,895	0.01%
2022/08/23	1	78.30	4	78.95	78.30	-3	7,039	-0.04%
2022/08/22	0	0.00	1	79.50	79.50	-1	7,109	-0.01%
2022/08/19	1	79.80	1	79.80	79.80	0	7,120	0.00%
2022/08/18	3	78.80	1	78.38	79.00	2	7,130	0.03%
2022/08/17	8	77.94	7	77.80	77.80	1	7,122	0.01%
2022/08/16	3.1	77.78	0.3	78.37	78.40	2.8	7,123	0.04%
2022/08/15	2	77.80	15.4	80.26	77.80	-13.4	7,028	-0.19%
2022/08/11	2	81.15	0	0.00	81.30	2	6,980	0.03%
2022/08/10	2.2	81.01	4	81.25	81.50	-1.8	7,124	-0.02%
2022/08/09	0	0.00	1	80.00	80.50	-1	7,300	-0.01%
2022/08/08	0.2	79.80	0	0.00	79.70	0.2	7,586	0.00%
2022/08/05	0	0.00	1	79.10	79.10	-1	7,619	-0.01%
2022/08/04	2	78.60	2	78.30	78.30	0	7,636	0.00%
2022/08/03	0.1	78.60	2	78.10	78.50	-1.9	7,635	-0.02%
2022/08/02	1	78.40	0	0.00	78.70	1	7,614	0.01%
2022/08/01	3.5	77.59	16	77.50	78.40	-12.5	7,546	-0.17%
2022/07/29	18	84.33	7	84.63	84.60	11	7,400	0.15%
2022/07/27	0	0.00	5	83.50	83.40	-5	7,196	-0.07%
2022/07/25	3	82.33	2	82.70	83.00	1	7,161	0.01%
2022/07/22	2	82.90	1	82.90	83.00	1	7,161	0.01%
2022/07/21	0	0.00	2	83.70	83.70	-2	7,118	-0.03%
2022/07/20	1	81.50	0	0.00	81.10	1	7,113	0.01%
2022/07/19	2	81.90	0	0.00	81.10	2	7,122	0.03%
2022/07/18	0	0.00	1	80.40	80.70	-1	7,182	-0.01%
2022/07/15	2	80.10	3	80.00	79.70	-1	7,198	-0.01%
2022/07/14	1	80.00	0	0.00	80.30	1	7,338	0.01%
2022/07/13	0	0.00	1	79.70	79.20	-1	7,323	-0.01%
2022/07/07	1	75.30	0	0.00	77.50	1	7,269	0.01%
2022/07/06	1	75.50	0	0.00	75.00	1	7,233	0.01%
2022/06/27	0	0.00	2	81.00	80.80	-2	7,836	-0.03%
2022/06/24	0	0.00	2	80.50	80.40	-2	7,870	-0.03%
2022/06/20	0	0.00	1	79.20	78.90	-1	7,806	-0.01%
2022/06/16	0	0.00	1	80.70	79.80	-1	7,752	-0.01%
2022/06/13	2	79.20	0	0.00	79.30	2	8,014	0.02%
2022/06/10	1	79.30	2	79.70	80.40	-1	7,997	-0.01%
2022/06/08	0	0.00	1	80.20	80.20	-1	8,024	-0.01%
2022/06/02	1	79.40	1	79.60	79.10	0	8,344	0.00%
2022/05/26	1	76.70	5	76.70	76.70	-4	8,252	-0.05%
2022/05/23	3	75.37	1	75.40	75.50	2	8,400	0.02%
2022/05/20	2	75.20	0	0.00	74.50	2	8,389	0.02%
2022/05/19	3	74.47	0	0.00	75.10	3	8,312	0.04%
2022/05/18	5	75.16	0	0.00	75.70	5	8,208	0.06%
2022/05/17	1	76.00	0	0.00	75.40	1	8,051	0.01%
2022/05/16	7.1	77.04	2.7	76.86	76.40	4.4	7,882	0.06%
2022/05/13	1	81.10	1	82.40	82.10	0	7,582	0.00%
2022/05/12	1	81.60	3	82.10	82.10	-2	7,552	-0.03%
2022/05/11	10	82.60	12	83.08	83.00	-2	7,520	-0.03%
2022/05/09	0	0.00	3	84.40	84.90	-3	7,633	-0.04%
2022/05/05	7	85.93	0	0.00	85.50	7	7,688	0.09%
2022/05/04	3	84.50	0	0.00	85.20	3	7,699	0.04%
2022/05/03	5	83.34	0	0.00	83.60	5	7,777	0.06%
2022/04/27	0	0.00	1	83.70	83.00	-1	7,975	-0.01%
2022/04/26	1	83.70	0	0.00	83.90	1	8,007	0.01%
2022/04/25	7	83.36	0	0.00	83.20	7	7,981	0.09%
2022/04/22	2.1	83.62	1	84.40	84.50	1.1	7,911	0.01%
2022/04/21	1	84.60	0	0.00	84.60	1	7,849	0.01%
2022/04/20	4.1	84.43	1	85.80	85.80	3.1	7,859	0.04%
2022/04/18	0	0.00	3	85.20	85.20	-3	7,809	-0.04%
2022/04/14	3.1	86.01	0	0.00	85.60	3.1	7,872	0.04%
2022/04/13	3	86.40	0	0.00	87.70	3	7,858	0.04%
2022/04/08	2.6	85.57	0	0.00	85.90	2.6	7,892	0.03%
2022/04/07	2.1	86.22	0	0.00	86.00	2.1	7,870	0.03%
2022/04/06	1.5	86.80	0	0.00	87.00	1.5	7,908	0.02%
2022/04/01	12.4	86.54	0	0.00	86.50	12.4	8,054	0.15%
2022/03/31	2.3	88.68	18	88.20	88.30	-15.7	7,848	-0.20%
2022/03/30	3.1	89.69	0	0.00	89.60	3.1	7,671	0.04%
2022/03/28	1	90.51	0	0.00	91.80	1	7,499	0.01%
2022/03/24	0	91.80	0	0.00	91.80	0	7,619	0.00%
2022/03/22	3	91.50	0	0.00	91.40	3	7,769	0.04%
2022/03/21	9	92.11	0	0.00	92.00	9	7,743	0.12%
2022/03/18	1	92.30	0	0.00	92.50	1	7,772	0.01%
2022/03/09	0.1	89.30	0	0.00	89.10	0.1	7,563	0.00%
2022/03/07	1	90.10	0.2	90.79	90.90	0.8	7,381	0.01%
2022/03/03	0	0.00	4	93.50	93.60	-4	7,410	-0.05%
2022/03/01	0	0.00	2	94.25	93.80	-2	7,400	-0.03%
2022/02/25	1	92.00	1	93.10	92.90	0	7,351	0.00%
2022/02/24	2	91.65	0	0.00	91.90	2	7,291	0.03%
2022/02/22	0	0.00	2	93.20	94.80	-2	7,251	-0.03%
2022/02/21	0	0.00	2.3	94.63	94.70	-2.3	7,214	-0.03%
2022/02/18	0	0.00	2	93.95	94.30	-2	7,274	-0.03%
2022/02/16	0	0.00	4	93.38	93.40	-4	7,718	-0.05%
2022/02/14	0.1	92.52	4	92.15	92.60	-3.9	7,744	-0.05%
2022/02/11	2	93.75	10	93.60	93.80	-8	7,869	-0.10%
2022/02/10	4	94.75	0	0.00	95.00	4	7,888	0.05%
2022/02/09	0	0.00	7	95.39	95.70	-7	7,903	-0.09%
2022/02/08	0	0.00	1	93.90	94.20	-1	7,810	-0.01%
2022/02/07	2	93.00	1	92.60	93.70	1	7,801	0.01%
2022/01/26	1	92.62	1	93.00	92.90	0	7,746	0.00%
2022/01/24	1	92.80	1	92.90	94.00	0	7,671	0.00%
2022/01/21	0	0.00	3	92.20	92.90	-3	7,617	-0.04%
2022/01/20	1	93.60	1	92.90	92.80	0	7,494	0.00%
2022/01/19	0	0.00	1	93.00	93.40	-1	7,398	-0.01%
2022/01/18	2	93.05	0	0.00	93.40	2	7,371	0.03%
2022/01/17	4	91.82	0	0.00	91.90	4	7,275	0.05%
2022/01/14	0	0.00	3	91.70	92.50	-3	7,282	-0.04%
2022/01/13	3	92.20	0	0.00	92.20	3	7,243	0.04%
2022/01/12	1	91.60	0	0.00	91.90	1	7,196	0.01%
2022/01/11	5	91.60	2	92.00	92.10	3	7,183	0.04%
2022/01/10	1	93.00	0	0.00	92.50	1	7,108	0.01%
2022/01/07	10	92.50	0	0.00	93.00	10	7,097	0.14%
2022/01/05	0	93.10	0	0.00	93.50	0	6,993	0.00%
2022/01/04	0	93.00	2.2	93.02	93.50	-2.2	6,997	-0.03%
2022/01/03	0.2	93.57	7	94.30	93.70	-6.9	6,912	-0.10%
2021/12/30	0	0.00	5	95.08	94.70	-5	6,892	-0.07%
2021/12/29	6	94.50	3	94.50	94.60	3	6,822	0.04%
2021/12/28	17	93.81	18.4	93.83	94.70	-1.4	6,688	-0.02%
2021/12/27	1	91.20	46	91.37	91.40	-45	6,417	-0.70%
2021/12/24	1	90.40	13	90.48	90.50	-12	6,430	-0.19%
2021/12/23	0	0.00	1	90.30	90.30	-1	6,459	-0.02%
2021/12/21	0	0.00	1	89.47	89.30	-1	6,476	-0.02%
2021/12/20	1	87.80	0	0.00	87.80	1	6,421	0.02%
2021/12/16	3	90.20	2.2	90.06	90.10	0.9	6,493	0.01%
2021/12/15	5.3	88.70	4	88.58	88.80	1.3	6,545	0.02%
2021/12/14	0	0.00	2.1	89.24	89.30	-2.1	6,669	-0.03%
2021/12/10	0	0.00	2	89.50	89.30	-2	6,574	-0.03%
2021/12/09	0	0.00	5.1	88.99	89.00	-5.1	6,519	-0.08%
2021/12/08	5	88.40	2	88.50	88.40	3	6,494	0.05%
2021/12/07	3	87.80	0	0.00	87.90	3	6,499	0.05%
2021/12/06	0.1	87.75	0	0.00	87.30	0.1	6,462	0.00%
2021/12/02	1.1	86.92	0	0.00	87.90	1.1	6,415	0.02%
2021/12/01	0	0.00	1	87.90	87.90	-1	6,352	-0.02%
2021/11/30	0.3	87.50	1	87.80	85.90	-0.7	6,298	-0.01%
2021/11/24	0	87.10	0	0.00	87.00	0	6,214	0.00%
2021/11/23	1	86.40	1.5	85.87	87.60	-0.5	6,215	-0.01%
2021/11/22	0	0.00	1	87.00	86.50	-1	6,165	-0.02%
2021/11/19	1	86.60	8	86.96	86.90	-7	6,152	-0.11%
2021/11/18	0	0.00	1.2	87.92	88.30	-1.2	6,090	-0.02%
2021/11/17	1	87.60	1	88.40	88.50	0	6,087	0.00%
2021/11/16	2	88.00	2	88.25	88.60	0	6,057	0.00%
2021/11/15	0	85.80	2	85.85	86.00	-2	5,885	-0.03%
2021/11/11	2	82.30	1	82.60	82.50	1	5,807	0.02%
2021/11/10	1	82.20	7	83.33	82.80	-6	5,945	-0.10%
2021/11/09	0	0.00	0.5	80.80	81.10	-0.5	5,960	-0.01%
2021/11/08	1	80.00	27	80.97	81.50	-26	5,963	-0.44%
2021/11/03	1	79.00	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	1	79.20	79.20	-1	6,033	-0.02%
2021/11/01	6	78.80	0	0.00	78.50	6	6,062	0.10%
2021/10/26	0	0.00	10	79.04	79.20	-10	6,656	-0.15%
2021/10/25	1	78.20	2	78.60	77.90	-1	6,709	-0.01%
2021/10/22	0	0.00	5	78.50	78.30	-5	6,850	-0.07%
2021/10/21	1	77.70	0	0.00	77.90	1	7,033	0.01%
2021/10/20	1	79.10	0	0.00	78.40	1	7,473	0.01%
2021/10/19	0	0.00	1	79.20	79.40	-1	7,685	-0.01%
2021/10/18	0	0.00	2	79.10	78.90	-2	7,828	-0.03%
2021/10/15	0	0.00	1	79.30	78.40	-1	7,969	-0.01%
2021/10/14	5	78.40	2	78.50	78.90	3	8,014	0.04%
2021/10/13	0	77.70	0	0.00	77.40	0	8,055	0.00%
2021/10/12	2	76.75	0	0.00	76.90	2	8,120	0.02%
2021/10/08	1	78.60	0	0.00	78.50	1	8,193	0.01%
2021/10/07	1	78.80	2	78.60	78.10	-1	8,317	-0.01%
2021/10/06	1	77.60	0	0.00	77.50	1	8,332	0.01%
2021/10/04	0	0.00	1	77.30	77.30	-1	8,509	-0.01%
2021/10/01	0	0.00	1	76.90	77.00	-1	8,569	-0.01%
2021/09/30	3	77.40	0	0.00	77.50	3	8,565	0.04%
2021/09/29	2	76.45	0	0.00	76.70	2	8,640	0.02%
2021/09/28	0	0.00	7	77.69	77.50	-7	8,704	-0.08%
2021/09/24	3	79.00	0	0.00	78.40	3	8,891	0.03%
2021/09/23	11.2	78.76	0.1	78.80	79.50	11.1	8,853	0.13%
2021/09/17	0	0.00	1	76.50	77.90	-1	8,694	-0.01%
2021/09/16	2	75.90	0	0.00	76.00	2	8,638	0.02%
2021/09/15	9	75.94	4	76.20	75.90	5	8,810	0.06%
2021/09/14	4	75.73	0	0.00	75.70	4	8,897	0.04%
2021/09/13	4	74.88	0	0.00	75.20	4	9,109	0.04%
2021/09/10	8	74.31	0	0.00	74.90	8	9,193	0.09%
2021/09/06	5	77.60	0	0.00	76.80	5	9,718	0.05%
2021/09/02	2	77.40	1	77.10	77.10	1	9,933	0.01%
2021/09/01	2	78.05	10	78.10	78.00	-8	10,141	-0.08%
2021/08/31	1	77.70	2	77.75	78.40	-1	10,194	-0.01%
2021/08/27	1	76.90	0	0.00	76.80	1	10,249	0.01%
2021/08/26	2	76.10	5	76.20	76.30	-3	10,407	-0.03%
2021/08/23	1	76.30	1	76.20	75.90	0	10,719	0.00%
2021/08/20	1	76.20	1	75.60	75.60	0	10,840	0.00%
2021/08/18	6	75.07	2	74.70	75.20	4	11,484	0.03%
2021/08/17	0.5	74.40	0	0.00	73.70	0.5	11,478	0.00%
2021/08/16	0	0.00	2	73.05	73.20	-2	11,444	-0.02%
2021/08/13	3	74.33	0	0.00	73.70	3	11,420	0.03%
2021/08/12	0.1	76.30	3	75.90	76.00	-2.9	11,377	-0.03%
2021/08/11	1	76.40	1	76.40	76.40	0	11,433	0.00%
2021/08/10	2	77.20	6	76.88	77.10	-4	11,563	-0.03%
2021/08/09	0	0.00	3	77.00	77.50	-3	11,738	-0.03%
2021/08/06	5	77.20	0	0.00	77.10	5	11,850	0.04%
2021/08/05	11	76.67	1	76.40	76.40	10	12,015	0.08%
2021/08/04	7.2	76.33	0	0.00	76.20	7.2	12,291	0.06%
2021/08/03	0.3	77.80	2	77.05	77.40	-1.7	12,231	-0.01%
2021/08/02	6.1	77.74	0	0.00	78.00	6.1	12,165	0.05%
2021/07/30	2.1	77.41	2	77.20	77.30	0.1	12,196	0.00%
2021/07/29	5	78.44	2	78.45	78.40	3	12,203	0.02%
2021/07/28	0	0.00	11	78.80	79.00	-11	12,184	-0.09%
2021/07/27	6.1	79.97	0	0.00	80.40	6.1	12,188	0.05%
2021/07/26	21	81.21	1	81.00	80.90	20	12,102	0.17%
2021/07/23	5.1	89.57	0	0.00	89.40	5.1	11,689	0.04%
2021/07/22	3	89.90	0	0.00	90.00	3	11,501	0.03%
2021/07/21	3	90.43	1	90.20	90.30	2	11,469	0.02%
2021/07/20	1	90.70	0	0.00	91.00	1	11,325	0.01%
2021/07/19	1	90.20	2	90.85	90.70	-1	11,315	-0.01%
2021/07/16	0	90.50	8	91.40	91.40	-8	11,385	-0.07%
2021/07/15	4	89.30	0	0.00	89.40	4	11,377	0.04%
2021/07/14	45.5	90.89	0	0.00	89.90	45.5	11,334	0.40%
2021/07/13	1.4	91.43	2	91.60	91.80	-0.6	11,261	-0.01%
2021/07/12	5	90.60	0	0.00	91.30	5	11,292	0.04%
2021/07/09	9	90.14	5	90.50	90.50	4	11,276	0.04%
2021/07/08	5	91.00	1	90.60	90.60	4	11,313	0.04%
2021/07/07	0	0.00	9	89.60	89.50	-9	11,381	-0.08%
2021/07/06	1	89.80	2	90.60	89.50	-1	11,376	-0.01%
2021/07/05	4	90.10	3.2	90.47	90.20	0.8	11,361	0.01%
2021/07/02	0	0.00	1	88.90	88.90	-1	11,314	-0.01%
2021/07/01	0.7	88.20	0	0.00	88.20	0.7	11,283	0.01%
2021/06/29	2	87.05	0	0.00	86.90	2	11,209	0.02%
2021/06/28	5	87.64	0	0.00	87.70	5	11,449	0.04%
2021/06/25	3.1	87.40	0	0.00	87.30	3.1	11,570	0.03%
2021/06/23	0	0.00	1	86.60	87.00	-1	11,509	-0.01%
2021/06/22	8	86.79	0	0.00	86.20	8	11,458	0.07%
2021/06/21	0	0.00	1	87.60	87.10	-1	11,292	-0.01%
2021/06/16	1	88.00	0	0.00	88.30	1	11,237	0.01%
2021/06/15	4	86.90	0	0.00	87.10	4	11,287	0.04%
2021/06/11	10	86.05	0	0.00	86.00	10	11,244	0.09%
2021/06/10	1	85.00	0	0.00	85.10	1	11,254	0.01%
2021/06/09	9	85.61	3	85.30	85.10	6	11,197	0.05%
2021/06/08	5	87.02	0	0.00	86.70	5	11,121	0.04%
2021/06/04	1	87.20	4	87.20	87.10	-3	11,104	-0.03%
2021/06/03	3.1	87.58	0	0.00	87.80	3.1	11,145	0.03%
2021/06/02	1.1	88.62	0	0.00	88.40	1.1	11,093	0.01%
2021/06/01	1	90.60	0.1	90.40	89.90	0.9	11,019	0.01%
2021/05/31	4	89.60	0	0.00	89.70	4	11,062	0.04%
2021/05/27	1	87.20	0	0.00	87.40	1	10,966	0.01%
2021/05/26	1.1	87.06	2	87.30	87.20	-0.9	10,593	-0.01%
2021/05/25	3	88.13	0	0.00	87.90	3	10,510	0.03%
2021/05/21	2	88.51	0	0.00	88.80	2	10,477	0.02%
2021/05/19	0	0.00	1	89.50	89.50	-1	10,440	-0.01%
2021/05/18	1	89.60	0	0.00	90.00	1	10,478	0.01%
2021/05/17	0	0.00	5	88.40	88.30	-5	10,558	-0.05%
2021/05/14	1	91.00	0	0.00	90.30	1	10,414	0.01%
2021/05/13	4	88.00	0	0.00	88.10	4	10,258	0.04%
2021/05/12	0	0.00	11	89.75	87.90	-11	10,164	-0.11%
2021/05/10	0	0.00	2	95.70	94.50	-2	9,947	-0.02%
2021/05/07	2	94.80	0	0.00	95.40	2	10,007	0.02%
2021/05/04	0	0.00	2	95.35	94.30	-2	9,895	-0.02%
2021/05/03	1	97.10	0	0.00	96.20	1	9,850	0.01%
2021/04/29	1	97.90	1	98.10	98.40	0	9,793	0.00%
2021/04/27	0	0.00	5	97.40	97.40	-5	9,875	-0.05%
2021/04/26	5	98.50	2.2	98.67	98.80	2.8	9,825	0.03%
2021/04/23	0	0.00	3	97.70	97.60	-3	9,893	-0.03%
2021/04/22	1	97.00	6	96.98	97.20	-5	9,913	-0.05%
2021/04/21	0	0.00	0	98.50	97.80	0	9,885	0.00%
2021/04/20	4	97.73	1	98.00	98.00	3	9,976	0.03%
2021/04/19	3	97.10	0	0.00	97.30	3	9,987	0.03%
2021/04/16	13	96.72	4	97.15	97.90	9	10,011	0.09%
2021/04/15	3	95.90	0	0.00	95.90	3	10,014	0.03%
2021/04/14	3	95.30	4	96.38	96.00	-1	10,014	-0.01%
2021/04/13	2.1	96.15	2.1	95.49	95.90	0	10,058	0.00%
2021/04/12	1	97.70	0	0.00	97.40	1	10,139	0.01%
2021/04/09	2	98.15	0.9	98.00	97.90	1.1	10,199	0.01%
2021/04/08	2	98.95	0	0.00	98.80	2	10,104	0.02%
2021/04/07	0	0.00	1	99.00	99.00	-1	10,058	-0.01%
2021/04/06	1	99.60	1	99.70	99.30	0	9,994	0.00%
2021/04/01	1	99.00	0.5	99.30	99.00	0.5	10,014	0.00%
2021/03/31	6	99.65	4.5	99.27	98.00	1.5	9,944	0.02%
2021/03/30	1	97.50	4.8	98.33	99.00	-3.8	9,625	-0.04%
2021/03/26	0	0.00	3	94.13	94.00	-3	9,377	-0.03%
2021/03/25	0	0.00	1.1	93.10	93.00	-1.1	9,391	-0.01%
2021/03/24	0	0.00	0.1	93.60	93.70	-0.1	9,444	0.00%
2021/03/23	0	0.00	5	94.30	93.40	-5	9,436	-0.05%
2021/03/19	1	90.40	0	0.00	89.40	1	9,490	0.01%
2021/03/18	6	92.08	1	92.70	91.50	5	9,412	0.05%
2021/03/17	1	88.40	0	0.00	88.60	1	9,292	0.01%
2021/03/16	1	89.40	1	89.50	89.50	0	9,331	0.00%
2021/03/15	1.5	88.90	8	88.41	88.90	-6.5	9,314	-0.07%
2021/03/12	0	0.00	2	88.35	88.50	-2	9,404	-0.02%
2021/03/09	5	85.40	1	84.50	85.50	4	9,543	0.04%
2021/03/08	5	86.10	9	84.81	85.00	-4	9,506	-0.04%
2021/03/05	4	85.30	0	0.00	85.50	4	9,449	0.04%
2021/03/04	0	0.00	5	85.70	85.20	-5	9,598	-0.05%
2021/03/03	5	85.50	25	85.92	85.60	-20	9,540	-0.21%
2021/03/02	25	86.26	9	86.50	86.00	16	9,484	0.17%
2021/02/26	15.1	85.51	0	0.00	85.00	15.1	9,466	0.16%
2021/02/25	0	0.00	2	86.40	87.00	-2	9,354	-0.02%
2021/02/24	2	85.30	0	0.00	85.50	2	9,362	0.02%
2021/02/23	0	86.60	0	0.00	86.70	0	9,288	0.00%
2021/02/22	3	87.50	2	87.80	87.30	1	9,305	0.01%
2021/02/18	5	88.16	0	0.00	88.90	5	9,557	0.05%
2021/02/17	2	87.00	6	88.25	88.70	-4	9,739	-0.04%
2021/02/05	1	85.10	0	0.00	85.10	1	9,556	0.01%
2021/02/04	0	0.00	2	84.75	84.50	-2	9,595	-0.02%
2021/02/03	0	0.00	2	85.70	85.50	-2	9,737	-0.02%
2021/02/02	0	0.00	7	84.71	84.60	-7	9,766	-0.07%
2021/02/01	0	0.00	2	82.55	82.50	-2	9,634	-0.02%
2021/01/29	5	83.00	5	81.90	80.70	0	9,623	0.00%
2021/01/28	0	0.00	5	82.40	82.80	-5	9,571	-0.05%
2021/01/27	6	84.38	0	0.00	84.10	6	9,501	0.06%
2021/01/26	0	0.00	12	83.13	83.00	-12	9,472	-0.13%
2021/01/25	1	83.50	1	82.84	84.30	0	9,428	0.00%
2021/01/22	5	82.20	0	0.00	82.40	5	9,397	0.05%
2021/01/21	4	81.60	0	0.00	81.40	4	9,386	0.04%
2021/01/20	3	81.17	0	0.00	81.20	3	9,356	0.03%
2021/01/19	3	83.67	0	0.00	82.60	3	9,215	0.03%
2021/01/18	7	82.83	5	83.02	83.20	2	9,152	0.02%
2021/01/15	0	0.00	5	85.40	85.00	-5	9,070	-0.06%
2021/01/14	1	85.20	3	86.20	85.60	-2	9,068	-0.02%
2021/01/13	3	85.90	7.3	85.90	86.10	-4.3	9,146	-0.05%
2021/01/12	1	83.90	3	84.87	84.90	-2	8,981	-0.02%
2021/01/08	9.3	84.27	6	84.22	84.60	3.3	8,867	0.04%
2021/01/07	30	84.20	31	84.04	83.90	-1	8,812	-0.01%
2021/01/06	5	84.58	14	83.82	83.90	-9	8,743	-0.10%
2021/01/05	1	83.00	1.5	83.77	84.70	-0.5	8,604	-0.01%
2021/01/04	5	81.30	5	81.40	81.10	0	8,528	0.00%
2020/12/30	0	0.00	3	80.57	81.00	-3	8,578	-0.03%
2020/12/29	2	80.10	30	80.30	80.40	-28	8,652	-0.32%
2020/12/28	32	80.96	0	0.00	80.90	32	8,742	0.37%
2020/12/24	2	78.45	0	0.00	78.80	2	8,771	0.02%
2020/12/23	0	0.00	1	78.70	79.00	-1	8,847	-0.01%
2020/12/21	0	0.00	1	79.20	79.50	-1	8,970	-0.01%
2020/12/18	0	0.00	1	79.20	78.90	-1	8,955	-0.01%
2020/12/17	1	78.00	0	0.00	77.70	1	8,897	0.01%
2020/12/16	0	0.00	6	78.55	78.90	-6	8,902	-0.07%
2020/12/15	0	0.00	31	77.80	77.60	-31	8,883	-0.35%
2020/12/11	10.1	81.29	1.3	81.46	81.10	8.8	8,842	0.10%
2020/12/10	24.4	80.98	35	80.47	80.60	-10.6	8,842	-0.12%
2020/12/09	56	81.80	25	81.70	81.90	31	8,812	0.35%
2020/12/08	1	81.50	29	82.00	81.90	-28	8,816	-0.32%
2020/12/07	29	81.06	8	80.95	81.40	21	8,781	0.24%
2020/12/04	5	77.90	5	78.70	79.00	0	8,731	0.00%
2020/11/30	1	76.70	2	76.30	77.00	-1	9,025	-0.01%
2020/11/27	0.2	77.50	0	0.00	77.70	0.2	8,910	0.00%
2020/11/26	2	77.70	0	0.00	77.70	2	9,030	0.02%
2020/11/25	0	0.00	6	77.43	77.50	-6	9,185	-0.07%
2020/11/24	0	0.00	1.6	77.43	77.40	-1.6	9,343	-0.02%
2020/11/23	0	0.00	2	77.30	77.50	-2	9,412	-0.02%
2020/11/19	2	75.80	30	76.50	76.50	-28	9,607	-0.29%
2020/11/18	32	76.06	2	76.00	76.30	30	9,611	0.31%
2020/11/17	3	75.13	4	75.80	75.60	-1	9,711	-0.01%
2020/11/16	1	74.40	8.1	74.89	76.10	-7.1	9,609	-0.07%
2020/11/13	2	71.20	0	0.00	71.50	2	9,399	0.02%
2020/11/12	1	72.00	0	0.00	71.10	1	9,508	0.01%
2020/11/11	1	71.70	1	71.90	71.60	0	9,776	0.00%
2020/11/10	2	72.65	0	0.00	72.10	2	10,285	0.02%
2020/11/09	0	0.00	30	73.97	74.00	-30	10,186	-0.29%
2020/11/06	30	73.60	10	73.40	73.80	20	10,170	0.20%
2020/11/03	0	0.00	1	73.20	73.30	-1	10,279	-0.01%
2020/10/29	1	71.40	0	0.00	72.00	1	10,709	0.01%
2020/10/27	1	71.50	0	0.00	72.30	1	11,422	0.01%
2020/10/26	1	72.30	0	0.00	72.20	1	11,688	0.01%
2020/10/23	1	71.50	10	71.70	71.70	-9	11,849	-0.08%
2020/10/22	13	72.06	3	71.67	72.10	10	12,018	0.08%
2020/10/21	1	71.60	2	72.90	71.20	-1	12,064	-0.01%
2020/10/20	0	0.00	1	73.70	73.20	-1	12,033	-0.01%
2020/10/15	9	73.50	0	0.00	74.10	9	12,446	0.07%
2020/10/13	2	73.30	6	73.07	73.90	-4	12,523	-0.03%
2020/10/12	1	73.30	0	0.00	73.30	1	12,524	0.01%
2020/10/08	0.2	74.90	0	0.00	74.90	0.2	12,487	0.00%
2020/09/29	1	74.60	0	0.00	74.50	1	12,691	0.01%
2020/09/28	7	73.61	0.7	74.20	74.20	6.3	12,869	0.05%
2020/09/25	2	73.40	1	72.70	73.40	1	12,891	0.01%
2020/09/24	2	73.05	6	74.20	73.00	-4	12,957	-0.03%
2020/09/23	1	75.30	0	0.00	75.40	1	12,923	0.01%
2020/09/22	5	75.60	0	0.00	75.60	5	12,953	0.04%
2020/09/21	11.5	76.60	0	0.00	76.30	11.5	12,971	0.09%
2020/09/18	0	0.00	1	78.30	78.10	-1	12,990	-0.01%
2020/09/16	1	78.50	4	78.53	78.80	-3	12,932	-0.02%
2020/09/15	5	78.26	5	78.00	78.30	0	12,879	0.00%
2020/09/14	2	77.55	0	0.00	78.10	2	13,055	0.02%
2020/09/11	0	0.00	1	76.40	76.40	-1	13,037	-0.01%
2020/09/10	10	75.64	1	76.00	75.90	9	13,027	0.07%
2020/09/09	1	73.50	0	0.00	74.40	1	12,966	0.01%
2020/09/08	1	75.00	2	75.30	74.90	-1	12,882	-0.01%
2020/09/07	1	75.60	34	76.10	75.60	-33	12,933	-0.26%
2020/09/04	2	75.90	0	0.00	76.80	2	12,942	0.02%
2020/09/03	1	78.30	0	0.00	77.80	1	12,885	0.01%
2020/09/02	1	77.60	0	0.00	77.80	1	12,886	0.01%
2020/08/27	15	78.42	1	78.40	78.50	14	12,852	0.11%
2020/08/26	22	78.77	2	79.20	79.10	20	12,768	0.16%
2020/08/25	2	78.85	2	78.80	78.90	0	12,698	0.00%
2020/08/24	13	77.53	1	77.50	77.60	12	12,887	0.09%
2020/08/21	6	78.90	1	79.00	77.90	5	12,956	0.04%
2020/08/20	4	78.33	1	79.60	78.90	3	12,806	0.02%
2020/08/19	1	82.30	1	82.30	81.50	0	12,699	0.00%
2020/08/18	9.1	82.55	0	0.00	82.20	9.1	12,622	0.07%
2020/08/17	2	83.10	16	83.40	84.30	-14	12,514	-0.11%
2020/08/14	9	79.09	21	80.91	81.00	-12	12,346	-0.10%
2020/08/13	0	0.00	1	75.00	75.00	-1	11,773	-0.01%
2020/08/12	1	74.30	4	74.20	74.20	-3	12,023	-0.02%
2020/08/11	0.1	75.60	2	75.60	75.30	-1.9	12,153	-0.02%
2020/08/07	0	0.00	2	76.65	76.00	-2	12,208	-0.02%
2020/08/06	7	76.34	1	77.00	76.20	6	12,168	0.05%
2020/08/05	1	77.10	1	77.50	77.40	0	12,172	0.00%
2020/08/04	6	74.70	0	0.00	75.30	6	12,104	0.05%
2020/08/03	21	74.35	11	73.93	73.60	10	12,008	0.08%
2020/07/31	50	82.50	93	82.40	81.80	-43	11,533	-0.37%
2020/07/30	41	82.10	0	0.00	82.10	41	11,323	0.36%
2020/07/29	2	80.90	0	0.00	80.60	2	11,158	0.02%
2020/07/24	1	80.50	6	79.95	79.90	-5	11,074	-0.05%
2020/07/22	6	80.83	0	0.00	82.00	6	10,998	0.05%
2020/07/21	0	0.00	1	80.00	79.90	-1	10,836	-0.01%
2020/07/20	0	0.00	2	78.95	79.00	-2	10,695	-0.02%
2020/07/17	0	0.00	7	78.74	78.00	-7	10,651	-0.07%
2020/07/16	0	0.00	10	78.90	78.00	-10	10,654	-0.09%
2020/07/15	1	78.70	4	78.53	78.70	-3	10,686	-0.03%
2020/07/10	0	0.00	5	76.98	77.00	-5	10,911	-0.05%
2020/07/09	13.3	77.00	10	77.10	76.70	3.3	10,920	0.03%
2020/07/08	0	0.00	8	76.46	76.70	-8	10,724	-0.07%
2020/07/07	0	0.00	4	75.58	75.80	-4	10,542	-0.04%
2020/07/06	2	74.75	5.3	74.91	75.40	-3.3	10,463	-0.03%
2020/07/03	0	0.00	1	74.10	74.00	-1	10,420	-0.01%
2020/07/02	2	72.70	5	72.88	72.60	-3	10,430	-0.03%
2020/07/01	0	0.00	2	71.55	71.60	-2	10,495	-0.02%
2020/06/30	1	70.80	3	71.00	71.00	-2	10,472	-0.02%
2020/06/29	1	71.20	2	70.85	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	1	70.70	70.90	-1	10,487	-0.01%
2020/06/23	0	0.00	1	69.80	70.00	-1	10,500	-0.01%
2020/06/22	0	0.00	1	69.90	70.00	-1	10,517	-0.01%
2020/06/19	2	70.75	1	71.00	69.60	1	10,567	0.01%
2020/06/18	2	68.30	0	0.00	68.80	2	10,429	0.02%
2020/06/17	3	68.17	0	0.00	68.10	3	10,428	0.03%
2020/06/16	5	67.80	1	67.90	68.00	4	10,612	0.04%
2020/06/15	0	0.00	1	67.00	67.00	-1	10,757	-0.01%
2020/06/12	1	68.00	1	67.70	67.80	0	10,815	0.00%
2020/06/10	0.9	69.80	6.8	69.99	69.80	-5.9	10,951	-0.05%
2020/06/09	1.3	70.73	0	0.00	70.80	1.3	11,106	0.01%
2020/06/08	40	70.05	45	69.22	70.80	-5	11,108	-0.05%
2020/06/05	2	71.90	2	71.75	72.00	0	10,854	0.00%
2020/06/04	2	71.50	2	71.70	71.50	0	10,875	0.00%
2020/06/03	0	0.00	2	70.00	70.10	-2	10,709	-0.02%
2020/06/01	1	70.00	0	0.00	69.90	1	10,659	0.01%
2020/05/29	0	0.00	5	70.00	70.00	-5	10,575	-0.05%
2020/05/26	0	0.00	1	69.50	69.50	-1	10,280	-0.01%
2020/05/25	1	69.10	0	0.00	69.00	1	10,238	0.01%
2020/05/22	1	68.80	1	69.20	68.70	0	10,230	0.00%
2020/05/21	5	69.70	1	69.50	69.80	4	10,199	0.04%
2020/05/20	4	68.43	0	0.00	68.30	4	10,018	0.04%
2020/05/19	1	68.20	1	68.20	68.30	0	9,918	0.00%
2020/05/18	0	0.00	3	66.03	66.50	-3	9,645	-0.03%
2020/05/15	1	65.60	4	65.25	65.20	-3	9,558	-0.03%
2020/05/14	5	66.06	0	0.00	65.00	5	9,430	0.05%
2020/05/13	1	65.50	0	0.00	65.50	1	9,406	0.01%
2020/05/11	2	66.15	3	65.87	65.90	-1	9,301	-0.01%
2020/05/08	2	65.25	4	65.33	64.90	-2	9,201	-0.02%
2020/05/06	0	0.00	3.3	64.50	64.50	-3.3	9,119	-0.04%
2020/05/05	2	64.50	0	0.00	64.00	2	9,102	0.02%
2020/05/04	6	63.47	0	0.00	64.00	6	9,112	0.07%
2020/04/30	0	0.00	10	64.00	64.90	-10	9,065	-0.11%
2020/04/29	0	0.00	1	63.60	63.20	-1	9,024	-0.01%
2020/04/24	1	62.30	0	0.00	62.40	1	9,158	0.01%
2020/04/22	0	0.00	1	61.90	62.00	-1	9,218	-0.01%
2020/04/21	1	62.50	0	0.00	62.20	1	9,248	0.01%
2020/04/17	2	62.70	0	0.00	62.80	2	9,213	0.02%
2020/04/16	0	0.00	5	63.20	63.10	-5	9,151	-0.05%
2020/04/15	2	63.35	0	0.00	63.40	2	9,048	0.02%
2020/04/13	0	0.00	1	62.10	61.90	-1	8,966	-0.01%
2020/04/09	3	62.80	1	61.80	61.80	2	9,205	0.02%
2020/04/08	0	0.00	2	62.60	62.50	-2	9,142	-0.02%
2020/04/07	2	63.00	0	0.00	62.80	2	9,098	0.02%
2020/04/06	10	62.80	0	0.00	62.80	10	8,983	0.11%
2020/03/27	0	0.00	8	60.70	60.20	-8	8,675	-0.09%
2020/03/26	0	0.00	5	59.60	60.10	-5	8,689	-0.06%
2020/03/25	12	60.37	0	0.00	59.60	12	8,803	0.14%
2020/03/24	2	57.20	1	57.20	57.30	1	8,929	0.01%
2020/03/23	0	0.00	1	53.80	52.60	-1	8,897	-0.01%
2020/03/20	0	0.00	10	54.48	54.80	-10	8,887	-0.11%
2020/03/19	1	51.50	1	53.80	51.70	0	8,766	0.00%
2020/03/18	0.2	55.20	0	0.00	55.00	0.2	8,620	0.00%
2020/03/17	0	0.00	1	56.60	56.20	-1	8,555	-0.01%
2020/03/13	10	55.60	0	0.00	60.60	10	8,140	0.12%
2020/03/11	0	0.00	1	60.70	60.70	-1	7,659	-0.01%
2020/03/09	2	60.65	2	60.70	60.50	0	7,618	0.00%
2020/03/03	3	61.57	0	0.00	61.60	3	7,718	0.04%
2020/02/27	1	62.10	0	0.00	62.00	1	7,900	0.01%
2020/02/19	0	0.00	3	63.30	63.30	-3	8,435	-0.04%
2020/02/18	0	0.00	1	63.20	63.10	-1	8,596	-0.01%
2020/02/12	1	64.50	1.1	64.38	64.30	-0.1	9,120	0.00%
2020/02/10	0	0.00	1	63.50	63.50	-1	9,239	-0.01%
2020/02/05	2	61.90	2	62.60	62.20	0	9,853	0.00%
2020/02/04	0	0.00	2	62.10	61.80	-2	9,904	-0.02%
2020/01/31	0	0.00	3	62.30	62.00	-3	9,829	-0.03%
2020/01/30	3	62.37	5	61.50	61.60	-2	9,859	-0.02%
2020/01/20	1	65.00	0	0.00	65.00	1	9,649	0.01%
2020/01/17	0	0.00	10	65.00	65.00	-10	9,827	-0.10%
2020/01/16	0	0.00	3	64.90	65.00	-3	9,991	-0.03%
2020/01/15	0	0.00	1	64.90	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	3	64.40	64.60	-3	10,474	-0.03%
2020/01/10	0	0.00	4	63.80	64.00	-4	10,980	-0.04%
2020/01/09	0	0.00	10	63.10	63.10	-10	11,125	-0.09%
2020/01/06	0	0.00	1	62.60	63.00	-1	11,277	-0.01%
2020/01/03	10	64.00	0	0.00	64.20	10	11,123	0.09%
2020/01/02	4	63.93	8	63.91	64.00	-4	11,110	-0.04%
2019/12/31	1	64.20	0	0.00	64.30	1	11,087	0.01%
2019/12/27	1	64.50	6	64.50	64.60	-5	11,206	-0.04%
2019/12/25	0	0.00	7	64.11	64.20	-7	11,349	-0.06%
2019/12/24	1	64.30	1	64.40	64.20	0	11,358	0.00%
2019/12/20	1	64.10	1	64.00	64.00	0	11,325	0.00%
2019/12/19	2	64.00	23	63.97	64.20	-21	11,254	-0.19%
2019/12/18	2	62.35	0	62.70	62.90	2	11,153	0.02%
2019/12/17	0	0.00	0.3	62.10	62.10	-0.3	11,092	0.00%
2019/12/13	1	62.10	0	0.00	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	1	61.40	1	61.50	61.50	0	10,740	0.00%
2019/12/10	0	0.00	5	61.50	61.50	-5	10,729	-0.05%
2019/12/09	1	61.30	1	61.00	61.50	0	10,730	0.00%
2019/12/06	1	61.50	1	61.20	61.20	0	10,726	0.00%
2019/12/05	2	61.15	0	0.00	61.20	2	10,704	0.02%
2019/12/02	16	59.50	18	60.27	60.70	-2	10,583	-0.02%
2019/11/29	5	60.10	16	60.10	60.30	-11	10,490	-0.10%
2019/11/28	3	60.93	3	60.90	61.10	0	10,377	0.00%
2019/11/27	2	61.80	0	0.00	61.50	2	10,296	0.02%
2019/11/26	3	62.27	0	0.00	62.20	3	10,201	0.03%
2019/11/20	1	63.40	0	0.00	63.50	1	9,635	0.01%
2019/11/19	1	63.50	6	63.50	63.50	-5	9,517	-0.05%
2019/11/15	2	63.40	5	63.30	62.80	-3	9,246	-0.03%
2019/11/14	14	62.84	9	63.06	63.10	5	9,077	0.06%
2019/11/11	3	61.13	0	0.00	60.70	3	8,726	0.03%
2019/11/08	7	61.73	3	61.60	61.80	4	8,655	0.05%
2019/11/07	0	0.00	2	61.10	60.90	-2	8,604	-0.02%
2019/11/06	0	0.00	3	61.90	62.00	-3	8,534	-0.04%
2019/11/05	5	62.56	2	61.95	62.40	3	8,452	0.04%
2019/11/04	0	0.00	1	61.00	61.20	-1	8,223	-0.01%
2019/11/01	0	0.00	12	59.72	59.90	-12	8,014	-0.15%
2019/10/30	0	0.00	4	58.30	58.40	-4	8,009	-0.05%
2019/10/24	0	0.00	10	57.50	58.00	-10	8,000	-0.12%
2019/10/23	0	0.00	5	58.14	58.20	-5	7,919	-0.06%
2019/10/22	0	0.00	5	57.82	58.00	-5	7,751	-0.06%
2019/10/21	10	56.20	3	56.00	56.40	7	7,474	0.09%
2019/10/18	4	55.00	1	54.90	54.40	3	7,236	0.04%
2019/10/17	1	54.00	0	0.00	54.20	1	6,944	0.01%
2019/10/16	1	54.10	1	54.50	54.30	0	6,727	0.00%
2019/10/15	3	54.10	0	0.00	54.00	3	6,622	0.05%
2019/10/14	3	53.93	0	0.00	53.90	3	6,555	0.05%
2019/10/03	1	54.30	0	0.00	54.40	1	6,309	0.02%
2019/10/02	2	55.40	0	0.00	55.20	2	6,159	0.03%
2019/09/24	3	57.53	0	0.00	57.50	3	6,047	0.05%
2019/09/23	0.9	57.80	1	57.70	57.80	-0.1	5,948	0.00%
2019/09/17	0	0.00	5	56.30	56.40	-5	5,964	-0.08%
2019/08/28	0	0.00	2	55.00	55.00	-2	6,365	-0.03%
2019/08/27	2	54.90	0	0.00	54.90	2	6,405	0.03%
2019/08/26	3.1	55.07	0	0.00	55.00	3.1	6,462	0.05%
2019/08/22	2	55.45	0	0.00	55.60	2	6,503	0.03%
2019/08/21	2	56.30	1	56.30	56.30	1	6,647	0.02%
2019/08/19	1	56.20	0	0.00	56.10	1	6,557	0.02%
2019/08/15	0	0.00	1	56.20	56.20	-1	6,490	-0.02%
2019/08/14	0	0.00	1	56.40	56.30	-1	6,465	-0.02%
2019/08/12	1	54.60	0	0.00	54.50	1	6,352	0.02%
2019/08/08	1	54.50	0	0.00	54.50	1	6,385	0.02%
2019/08/07	7	53.77	0	0.00	53.80	7	6,468	0.11%
2019/08/05	1	54.10	1	53.90	53.90	0	6,463	0.00%
2019/07/31	14	57.30	0	0.00	57.50	14	6,225	0.22%
2019/07/26	11	61.14	0	0.00	61.50	11	6,096	0.18%
2019/07/25	2	61.10	0	0.00	61.50	2	6,011	0.03%
2019/07/24	16	61.30	16	61.00	61.00	0	5,977	0.00%
2019/07/23	1	61.00	1	61.10	61.10	0	5,958	0.00%
2019/07/18	1	61.70	1	61.60	61.60	0	5,943	0.00%
2019/07/16	1	61.90	0	0.00	61.90	1	5,960	0.02%
2019/07/15	2	60.85	5	61.10	61.50	-3	5,946	-0.05%
2019/07/10	0	0.00	1	61.00	60.90	-1	6,276	-0.02%
2019/06/27	0	0.00	5	61.00	61.20	-5	6,518	-0.08%
2019/06/21	1	61.10	3	61.07	61.30	-2	6,451	-0.03%
2019/06/18	2	59.25	5	59.54	59.50	-3	6,234	-0.05%
2019/06/13	0	0.00	4	60.08	60.00	-4	6,273	-0.06%
2019/06/12	0	0.00	2	59.90	60.00	-2	6,319	-0.03%
2019/06/11	1	59.70	5	59.90	59.60	-4	6,289	-0.06%
2019/06/05	0	0.00	1	58.40	58.30	-1	6,204	-0.02%
2019/06/03	0	0.00	5	58.40	58.50	-5	6,265	-0.08%
2019/05/31	0	0.00	2	58.65	58.90	-2	6,283	-0.03%
2019/05/29	0.2	56.50	0	0.00	56.40	0.2	6,221	0.00%
2019/05/28	5.3	57.27	0	0.00	56.70	5.3	6,252	0.08%
2019/05/23	1	55.90	0	0.00	55.90	1	6,267	0.02%
2019/05/22	0.1	56.60	0	0.00	56.50	0.1	6,325	0.00%
2019/05/20	1	56.30	4	56.00	56.30	-3	6,374	-0.05%
2019/05/16	0	0.00	2.3	57.52	57.30	-2.3	6,316	-0.04%
2019/05/15	5	57.58	0	0.00	57.50	5	6,321	0.08%
2019/05/14	1	57.40	0	0.00	57.40	1	6,256	0.02%
2019/05/13	3.4	58.09	0	0.00	58.00	3.4	6,269	0.05%
2019/05/08	1	59.30	0	0.00	59.60	1	6,350	0.02%
2019/05/06	4	58.48	1	58.40	58.40	3	6,421	0.05%
2019/05/02	0	0.00	5	59.58	59.60	-5	6,306	-0.08%
2019/04/29	1	59.60	1	59.60	59.70	0	6,334	0.00%
2019/04/26	4	59.00	0	0.00	59.00	4	6,341	0.06%
2019/04/25	1	60.00	0	0.00	59.80	1	6,462	0.02%
2019/04/24	1	60.30	0	0.00	60.80	1	6,718	0.01%
2019/04/23	2	59.20	2	59.90	60.60	0	6,844	0.00%
2019/04/19	0	0.00	3	60.53	60.30	-3	6,883	-0.04%
2019/04/18	2	60.50	4	60.65	60.80	-2	6,937	-0.03%
2019/04/17	4	61.15	3	61.10	60.70	1	6,997	0.01%
2019/04/15	0	0.00	1	59.10	58.80	-1	6,873	-0.01%
2019/04/11	2	58.50	0	0.00	58.20	2	6,838	0.03%
2019/04/10	1	58.80	0	0.00	59.00	1	6,820	0.01%
2019/04/09	0	0.00	3	58.40	59.00	-3	6,859	-0.04%
2019/04/08	5	58.24	3	58.10	58.30	2	6,825	0.03%
2019/04/03	0.7	57.80	0	0.00	57.80	0.7	6,753	0.01%
2019/04/02	0	0.00	1	57.90	58.00	-1	6,724	-0.01%
2019/04/01	2	58.40	0	0.00	58.40	2	6,632	0.03%
2019/03/08	3	56.10	0	0.00	56.00	3	6,732	0.04%
2019/02/22	0	0.00	2.1	56.01	56.00	-2.1	6,629	-0.03%
2019/02/20	0.4	57.00	4	57.15	57.10	-3.6	6,542	-0.06%
2019/02/18	0.1	56.10	0	0.00	56.00	0.1	6,521	0.00%
2019/02/14	0	0.00	1	57.00	57.00	-1	6,515	-0.02%
2019/02/13	0	0.00	1	55.70	56.20	-1	6,424	-0.02%
2019/02/11	0	0.00	1	56.50	56.50	-1	6,289	-0.02%
2019/01/30	1	55.80	0	0.00	55.90	1	6,237	0.02%
2019/01/28	0	0.00	1	56.00	55.90	-1	6,119	-0.02%
2019/01/18	0	0.00	1.2	55.47	55.50	-1.2	5,901	-0.02%
2019/01/17	1	55.10	4	55.15	55.20	-3	5,913	-0.05%
2019/01/16	0	0.00	1	55.00	54.80	-1	5,768	-0.02%
2019/01/15	0	0.00	2	53.55	53.80	-2	5,478	-0.04%
2019/01/11	0	0.00	2	53.10	53.20	-2	5,527	-0.04%
2019/01/10	0	0.00	1	53.10	53.30	-1	5,471	-0.02%
2019/01/07	0	0.00	2	52.70	52.50	-2	5,362	-0.04%
2019/01/03	0	0.00	10	52.40	52.50	-10	5,573	-0.18%
2019/01/02	0	0.00	7	52.54	52.10	-7	5,607	-0.12%
2018/12/28	0	0.00	1	52.10	52.70	-1	5,630	-0.02%
2018/12/26	0	0.00	1	51.70	51.60	-1	5,685	-0.02%
2018/12/20	0	0.00	8	51.75	51.70	-8	5,791	-0.14%
2018/12/19	0	0.00	1	51.20	51.20	-1	5,708	-0.02%
2018/12/18	0.5	50.40	0	0.00	50.50	0.5	5,712	0.01%
2018/12/13	0	0.00	4	50.85	51.10	-4	5,857	-0.07%
2018/12/10	5	48.75	0	0.00	48.85	5	6,147	0.08%
2018/12/07	1	49.10	0	0.00	49.05	1	6,270	0.02%
2018/12/05	2	49.53	1	49.95	49.75	1	6,362	0.02%
2018/12/04	5	50.40	0	0.00	50.30	5	6,479	0.08%
2018/12/03	0	0.00	1	50.30	50.30	-1	6,487	-0.02%
2018/11/30	0	0.00	2	49.55	49.95	-2	6,504	-0.03%
2018/11/28	2	48.98	0	0.00	49.40	2	6,624	0.03%
2018/11/27	3	49.00	2	49.30	49.45	1	6,565	0.02%
2018/11/26	1	48.90	0	0.00	49.00	1	6,581	0.02%
2018/11/21	2	48.75	0	0.00	49.05	2	6,713	0.03%
2018/11/20	5	49.05	2	49.30	49.30	3	6,742	0.04%
2018/11/19	0	0.00	3	49.67	49.65	-3	6,764	-0.04%
2018/11/15	2	48.65	0	0.00	48.85	2	6,720	0.03%
2018/11/14	0	0.00	5	49.10	49.50	-5	6,680	-0.07%
2018/11/13	2	49.10	0	0.00	48.70	2	6,642	0.03%
2018/11/09	1	49.05	0	0.00	49.40	1	6,724	0.01%
2018/11/08	0	0.00	1	50.00	50.00	-1	6,750	-0.01%
2018/11/01	1	48.65	5	48.87	49.20	-4	6,840	-0.06%
2018/10/31	3	48.32	0	0.00	48.85	3	6,867	0.04%
2018/10/29	1	47.50	0	0.00	47.80	1	6,847	0.01%
2018/10/26	3	47.80	0	0.00	47.50	3	6,880	0.04%
2018/10/25	1	47.00	0	0.00	47.50	1	6,864	0.01%
2018/10/23	0	0.00	1	48.10	48.00	-1	6,952	-0.01%
2018/10/16	1	48.55	1	48.40	48.40	0	7,197	0.00%
2018/10/15	1	48.45	0	0.00	48.45	1	7,192	0.01%
2018/10/12	2	48.63	1	48.55	49.15	1	7,179	0.01%
2018/10/11	4	48.99	0	0.00	48.80	4	7,139	0.06%
2018/10/09	2	50.70	2	51.00	50.60	0	6,880	0.00%
2018/10/04	3	51.97	3	51.50	51.50	0	6,749	0.00%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	3	52.80	2	53.10	52.80	1	6,847	0.01%
2018/10/01	0	0.00	9	53.50	53.30	-9	6,828	-0.13%
2018/09/28	2	52.90	0.2	53.20	53.20	1.8	6,875	0.03%
2018/09/27	5.6	52.77	0	0.00	53.00	5.6	6,890	0.08%
2018/09/26	2	52.90	0	0.00	52.90	2	6,964	0.03%
2018/09/25	3	52.50	2	52.60	53.00	1	7,033	0.01%
2018/09/21	2	51.90	10	52.30	52.20	-8	7,046	-0.11%
2018/09/17	1.4	52.40	0	0.00	52.30	1.4	6,946	0.02%
2018/09/14	10	52.20	0	0.00	52.00	10	6,958	0.14%
2018/09/13	0	0.00	13	51.20	51.70	-13	6,860	-0.19%
2018/09/12	0	0.00	1	50.10	50.30	-1	6,765	-0.01%
2018/09/11	3.1	49.77	0	0.00	49.70	3.1	6,755	0.05%
2018/09/10	7	49.41	0	0.00	49.60	7	6,753	0.10%
2018/09/07	4	50.35	0	0.00	50.10	4	6,853	0.06%
2018/09/06	1.9	50.84	0	0.00	50.70	1.9	6,817	0.03%
2018/08/31	0	0.00	1	52.90	52.80	-1	6,729	-0.01%
2018/08/30	0.1	53.50	0	0.00	53.20	0.1	6,730	0.00%
2018/08/29	1	53.40	1.1	53.59	53.50	-0.1	6,816	0.00%
2018/08/28	0	0.00	1	52.20	53.00	-1	6,879	-0.01%
2018/08/24	1	51.90	0	0.00	51.90	1	7,288	0.01%
2018/08/16	0	0.00	5	51.60	51.40	-5	7,656	-0.07%
2018/08/15	1	51.70	8	52.00	51.80	-7	7,784	-0.09%
2018/08/14	3	51.77	0	0.00	51.70	3	7,940	0.04%
2018/08/08	0	0.00	4.1	53.01	53.10	-4.1	7,958	-0.05%
2018/08/07	0	0.00	7	53.00	52.60	-7	8,022	-0.09%
2018/08/03	0	0.00	2	52.70	52.60	-2	8,250	-0.02%
2018/08/01	0	0.00	12.2	53.09	53.30	-12.2	8,339	-0.15%
2018/07/31	0	0.00	2	52.95	52.90	-2	8,367	-0.02%
2018/07/24	1	54.40	0	0.00	54.60	1	8,022	0.01%
2018/07/23	5	54.50	0	0.00	54.50	5	7,992	0.06%
2018/07/20	0	0.00	3	54.63	54.20	-3	7,966	-0.04%
2018/07/19	0	0.00	1	54.50	54.60	-1	7,893	-0.01%
2018/07/16	1	52.20	0	0.00	52.60	1	7,882	0.01%
2018/07/12	6	52.07	0	0.00	51.90	6	8,078	0.07%
2018/07/09	1	52.00	0	0.00	52.20	1	8,343	0.01%
2018/07/06	2.1	51.71	1	51.80	51.70	1.1	8,434	0.01%
2018/07/04	3	52.03	5	52.20	51.90	-2	8,364	-0.02%
2018/07/03	10	52.74	0	0.00	52.40	10	8,321	0.12%
2018/07/02	0	0.00	1	53.00	53.00	-1	8,300	-0.01%
2018/06/29	1	53.50	0	0.00	53.50	1	8,254	0.01%
2018/06/28	1	52.80	0	0.00	52.80	1	8,166	0.01%
2018/06/27	1	53.00	0	0.00	53.00	1	8,091	0.01%
2018/06/25	5	54.00	0	0.00	53.70	5	8,120	0.06%
2018/06/22	1	54.50	0	0.00	54.50	1	8,192	0.01%
2018/06/20	2.2	53.28	0	0.00	54.00	2.2	8,136	0.03%
2018/06/19	2.2	53.89	0	0.00	53.50	2.2	8,098	0.03%
2018/06/15	2	54.20	0	0.00	53.90	2	8,006	0.02%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/12	7	54.99	1	55.90	54.90	6	7,703	0.08%
2018/06/11	8	55.50	0	0.00	55.30	8	7,585	0.11%
2018/06/07	0	0.00	2	56.70	57.00	-2	7,364	-0.03%
2018/06/06	2	56.80	0	0.00	57.20	2	7,336	0.03%
2018/06/04	0	0.00	14	56.49	57.50	-14	7,131	-0.20%
2018/06/01	1.1	54.83	10	54.65	55.10	-8.9	6,838	-0.13%
2018/05/31	1	53.00	0	0.00	53.00	1	6,612	0.02%
2018/05/30	5	53.40	0	0.00	53.40	5	6,441	0.08%
2018/05/29	5	53.80	0	0.00	53.90	5	6,370	0.08%
2018/05/28	2	53.80	1	53.50	53.60	1	6,449	0.02%
2018/05/24	2	53.50	0	0.00	53.50	2	6,372	0.03%
2018/05/23	9	53.89	1	54.67	53.00	8	6,428	0.12%
2018/05/22	1	54.10	11	54.56	55.00	-10	6,283	-0.16%
2018/05/18	4	52.73	0	0.00	52.60	4	6,224	0.06%
2018/05/17	1	53.10	11	53.16	52.90	-10	6,265	-0.16%
2018/05/16	2	52.30	1	52.30	52.60	1	6,237	0.02%
2018/05/15	2	51.80	2	52.60	52.50	0	6,262	0.00%
2018/05/14	5	51.28	0	0.00	52.10	5	6,321	0.08%
2018/05/11	2	53.20	0	0.00	53.10	2	6,128	0.03%
2018/05/09	1	52.50	0	0.00	52.40	1	6,061	0.02%
2018/05/08	1	53.00	0	0.00	52.80	1	5,986	0.02%
2018/05/03	6	52.88	2	53.10	52.70	4	5,975	0.07%
2018/05/02	2	54.15	0	0.00	53.60	2	5,918	0.03%
2018/04/30	2	54.05	0	0.00	54.10	2	5,901	0.03%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/24	1	54.30	0	0.00	54.30	1	6,050	0.02%
2018/04/23	3	54.17	0	0.00	54.10	3	6,067	0.05%
2018/04/20	6	54.27	0	0.00	54.00	6	6,073	0.10%
2018/04/19	2	54.45	1	54.80	54.90	1	6,037	0.02%
2018/04/18	3	53.60	0	0.00	53.20	3	6,000	0.05%
2018/04/17	8	54.16	1	54.00	53.80	7	5,909	0.12%
2018/04/16	6	55.32	0	0.00	55.10	6	5,814	0.10%
2018/04/13	4	56.20	1	56.40	56.10	3	5,810	0.05%
2018/04/12	6	57.38	2	57.25	56.80	4	5,691	0.07%
2018/04/11	1	57.80	0	0.00	57.50	1	5,664	0.02%
2018/04/10	1	57.90	0	0.00	57.70	1	5,708	0.02%
2018/04/09	2	57.75	1	57.90	58.00	1	5,816	0.02%
2018/04/03	3	58.30	0	0.00	58.30	3	5,761	0.05%
2018/04/02	1	59.00	0	0.00	59.00	1	5,800	0.02%
2018/03/30	5	58.90	0	0.00	58.80	5	5,835	0.09%
2018/03/29	1	58.80	0	0.00	58.80	1	5,799	0.02%
2018/03/28	1	59.30	0	0.00	59.20	1	5,701	0.02%
2018/03/27	2	59.60	0	0.00	59.80	2	5,629	0.04%
2018/03/22	0	0.00	10	61.00	61.10	-10	5,515	-0.18%
2018/03/19	1	60.60	1	60.50	61.00	0	5,695	0.00%
2018/03/16	1	60.20	0	0.00	60.30	1	5,746	0.02%
2018/03/14	5	60.50	10	60.30	60.50	-5	5,814	-0.09%
2018/03/13	5	60.00	1	59.90	60.20	4	5,968	0.07%
2018/03/12	13	59.68	3	59.90	60.00	10	6,021	0.17%
2018/03/09	3	59.37	0	0.00	59.30	3	6,197	0.05%
2018/03/08	6	58.80	0	0.00	58.90	6	6,304	0.10%
2018/03/07	1	59.00	0	0.00	58.70	1	6,411	0.02%
2018/03/01	1	58.80	1	59.10	58.80	0	7,068	0.00%
2018/02/27	2	59.80	0	0.00	59.60	2	7,023	0.03%
2018/02/26	5	59.84	0	0.00	59.70	5	7,023	0.07%
2018/02/22	5	59.60	0	0.00	59.70	5	7,231	0.07%
2018/02/21	1	59.60	7	60.00	59.50	-6	7,312	-0.08%
2018/02/12	6	58.45	0	0.00	58.50	6	7,319	0.08%
2018/02/09	1	57.80	1	58.50	59.20	0	7,333	0.00%
2018/02/08	1	59.90	0	0.00	59.50	1	7,387	0.01%
2018/02/07	11.2	60.84	2	61.00	59.40	9.2	7,980	0.12%
2018/02/06	16	60.32	14	60.19	60.00	2	7,904	0.03%
2018/02/05	3	62.90	0	0.00	62.90	3	7,733	0.04%
2018/01/30	1	64.50	0	0.00	63.70	1	7,633	0.01%
2018/01/29	0	0.00	1	64.70	64.50	-1	7,601	-0.01%
2018/01/26	4	64.30	5	64.60	64.40	-1	7,589	-0.01%
2018/01/25	2	64.50	43	64.63	64.90	-41	7,547	-0.54%
2018/01/24	2.1	63.72	0	0.00	64.20	2.1	7,498	0.03%
2018/01/23	2	64.25	0	0.00	64.20	2	7,460	0.03%
2018/01/19	7	64.13	7	64.50	65.00	0	7,349	0.00%
2018/01/18	0	0.00	2	64.85	64.60	-2	7,260	-0.03%
2018/01/17	0	0.00	1	63.10	63.70	-1	7,178	-0.01%
2018/01/15	1	62.80	22	62.60	62.80	-21	7,075	-0.30%
2018/01/12	3	62.17	0	0.00	62.20	3	7,113	0.04%
2018/01/11	1	61.40	1	61.90	62.10	0	7,129	0.00%
2018/01/10	0	0.00	4	61.78	61.90	-4	7,126	-0.06%
2018/01/09	4	61.18	2	61.20	61.50	2	7,115	0.03%
2018/01/08	1	61.80	1	62.50	62.60	0	7,226	0.00%
2018/01/05	3	62.07	3	62.83	61.80	0	7,198	0.00%
2018/01/04	0	0.00	10	62.74	62.90	-10	7,152	-0.14%
2018/01/03	2	62.10	3	62.43	62.60	-1	7,163	-0.01%
2018/01/02	2	61.80	0	0.00	61.90	2	7,048	0.03%