廣達 (2382)-富邦-竹北券商分點個股進出

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
255.5
漲跌
▼5.0
漲幅
-1.92%
成交量
42,581張
產業
上市電腦週邊類股
1999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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/04/25	21.6	256.18	15.3	257.10	255.50	6.4	42,404	0.01%
2024/04/24	15.5	254.23	32.6	257.03	260.50	-17.1	42,268	-0.04%
2024/04/23	9	236.22	16.1	235.07	237.00	-7.1	42,264	-0.02%
2024/04/22	21.8	232.55	5	232.40	230.00	16.8	42,290	0.04%
2024/04/19	19.9	242.93	5	244.60	241.50	14.9	42,480	0.03%
2024/04/18	15.3	250.70	8.5	250.06	250.50	6.7	42,755	0.02%
2024/04/17	40.3	250.51	12.1	252.22	254.50	28.3	42,926	0.07%
2024/04/16	28.1	250.88	14.3	253.93	249.50	13.8	42,631	0.03%
2024/04/15	41.7	263.06	13.1	264.05	261.00	28.6	42,525	0.07%
2024/04/12	39	275.45	16.1	276.80	271.00	22.9	42,194	0.05%
2024/04/11	43.7	284.57	19.4	285.28	284.50	24.3	41,905	0.06%
2024/04/10	18.2	285.24	8.4	283.62	282.00	9.8	41,815	0.02%
2024/04/09	21.2	287.80	27.3	287.07	287.00	-6.1	41,642	-0.01%
2024/04/08	15.3	292.62	8.1	294.11	291.50	7.2	41,704	0.02%
2024/04/03	48.1	292.37	16	293.23	293.50	32.1	41,887	0.08%
2024/04/02	43.1	295.31	91.8	295.15	298.00	-48.7	41,317	-0.12%
2024/04/01	77.9	288.89	37.3	287.84	282.50	40.6	40,260	0.10%
2024/03/29	107.3	287.77	127.8	291.74	293.50	-20.5	39,443	-0.05%	大買/大賣/
2024/03/28	31.9	270.65	80.3	267.97	280.00	-48.4	37,594	-0.13%
2024/03/27	6.2	255.55	12.4	254.85	257.50	-6.1	36,650	-0.02%
2024/03/26	10	253.90	20.4	257.88	254.00	-10.4	37,417	-0.03%
2024/03/25	10.1	256.60	4	257.88	255.00	6	37,942	0.02%
2024/03/22	20.7	258.72	72.3	258.80	257.50	-51.6	38,520	-0.13%
2024/03/21	12.2	255.18	31.9	255.39	254.50	-19.7	38,256	-0.05%
2024/03/20	53.6	254.51	6.5	251.78	249.00	47.2	38,219	0.12%
2024/03/19	33.1	257.71	5.6	255.97	257.00	27.5	37,796	0.07%
2024/03/18	29	260.05	16.5	258.39	255.00	12.5	37,643	0.03%
2024/03/15	44.5	247.38	84.8	255.24	257.50	-40.2	37,048	-0.11%
2024/03/14	14.3	243.88	38.6	242.98	243.50	-24.3	36,248	-0.07%
2024/03/13	17.1	251.64	73	251.41	250.50	-55.9	36,335	-0.15%
2024/03/12	27	253.74	25.7	253.55	254.50	1.3	36,203	0.00%
2024/03/11	12.2	248.67	15.3	248.32	249.50	-3.1	35,833	-0.01%
2024/03/08	24.6	241.53	6	244.17	241.50	18.6	35,512	0.05%
2024/03/07	9.3	244.37	14	240.86	240.50	-4.7	35,529	-0.01%
2024/03/06	3.4	245.82	4.1	244.87	246.50	-0.7	35,638	0.00%
2024/03/05	7.1	243.55	21.7	243.68	245.00	-14.6	36,225	-0.04%
2024/03/04	12.6	239.05	3.5	240.06	239.00	9.1	36,395	0.03%
2024/03/01	32.1	236.00	6.7	236.51	237.00	25.4	36,524	0.07%
2024/02/29	13.6	231.61	1	231.50	232.00	12.6	36,927	0.03%
2024/02/27	18.5	233.44	21	234.28	232.50	-2.5	36,961	-0.01%
2024/02/26	9.7	240.79	4.1	240.41	241.00	5.6	37,026	0.02%
2024/02/23	19.1	245.62	14.2	244.89	241.00	4.9	37,456	0.01%
2024/02/22	16.4	243.62	34.6	243.34	243.50	-18.2	37,689	-0.05%
2024/02/21	15.6	237.74	18.1	238.17	236.00	-2.5	37,476	-0.01%
2024/02/20	44.9	243.25	12.4	241.51	242.50	32.5	37,359	0.09%
2024/02/19	51.1	244.37	12.5	244.32	241.50	38.7	37,447	0.10%
2024/02/16	45	251.99	40.1	252.55	248.50	4.9	37,507	0.01%
2024/02/15	23	267.64	24.1	268.45	266.50	-1.1	36,674	0.00%
2024/02/05	6.8	255.29	17.9	254.57	255.00	-11.1	36,741	-0.03%
2024/02/02	16	251.87	13.5	251.78	253.00	2.5	36,663	0.01%
2024/02/01	8.6	244.59	5	245.80	243.00	3.6	36,745	0.01%
2024/01/31	8.6	247.35	7.2	247.96	247.00	1.4	37,348	0.00%
2024/01/30	10.1	250.90	21.3	251.95	253.00	-11.2	37,198	-0.03%
2024/01/29	22.2	244.89	11	244.41	245.50	11.2	37,025	0.03%
2024/01/26	27.5	243.50	23.5	242.83	242.00	4	37,294	0.01%
2024/01/25	14.7	252.24	15.9	250.99	249.00	-1.2	37,652	0.00%
2024/01/24	10.9	251.21	10.2	251.48	250.00	0.7	37,883	0.00%
2024/01/23	31.7	252.09	13.6	252.75	252.50	18.2	38,673	0.05%
2024/01/22	39.4	254.75	95.9	256.32	253.50	-56.5	38,397	-0.15%
2024/01/19	20	235.85	67.4	235.61	240.00	-47.4	37,353	-0.13%
2024/01/18	15.6	224.39	15.7	222.38	221.50	-0.1	36,647	0.00%
2024/01/17	14.5	230.45	20.5	229.76	228.50	-6	36,773	-0.02%
2024/01/16	6.3	226.74	8.1	226.59	228.00	-1.8	36,950	0.00%
2024/01/15	25.3	231.21	11.1	229.73	226.50	14.2	37,286	0.04%
2024/01/12	16.1	226.99	52.9	229.78	231.00	-36.9	38,006	-0.10%
2024/01/11	6.1	220.33	14	223.21	224.00	-7.9	37,948	-0.02%
2024/01/10	8	217.31	18.6	218.12	218.00	-10.6	38,855	-0.03%
2024/01/09	11	219.86	12.1	219.71	216.00	-1.1	39,217	0.00%
2024/01/08	4	215.88	9.3	215.40	214.00	-5.3	39,229	-0.01%
2024/01/05	21.5	218.71	8.3	216.79	215.50	13.2	40,263	0.03%
2024/01/04	14.6	216.18	44.4	216.84	219.00	-29.8	40,867	-0.07%
2024/01/03	32.5	213.70	26.5	214.31	214.00	6	41,715	0.01%
2024/01/02	39.9	217.63	12.5	215.71	214.00	27.3	42,292	0.06%
2023/12/29	35.3	224.12	31.3	223.89	224.50	4	42,257	0.01%
2023/12/28	32.8	217.55	28	216.52	217.00	4.8	42,155	0.01%
2023/12/27	3.1	215.19	3.2	215.22	215.50	-0.1	42,630	0.00%
2023/12/26	12.6	215.31	14	215.71	216.00	-1.4	43,969	0.00%
2023/12/25	6.1	216.42	8	216.44	215.50	-1.9	45,127	0.00%
2023/12/22	17.7	216.52	28.2	216.26	215.00	-10.6	45,356	-0.02%
2023/12/21	32.3	207.61	58.6	214.66	215.50	-26.3	45,488	-0.06%
2023/12/20	44.6	207.33	47.8	209.82	210.00	-3.2	45,034	-0.01%
2023/12/19	22.2	206.93	12.2	205.97	203.50	10	44,692	0.02%
2023/12/18	5.1	203.20	10	204.10	203.00	-4.9	44,686	-0.01%
2023/12/15	15.4	204.31	6	203.67	202.50	9.4	45,160	0.02%
2023/12/14	11.8	204.23	16.8	205.01	205.50	-5.1	45,308	-0.01%
2023/12/13	27.1	202.67	13	201.96	201.00	14	45,566	0.03%
2023/12/12	22.3	202.67	11.3	203.00	201.00	11	45,871	0.02%
2023/12/11	23.5	204.59	16.1	205.18	204.00	7.4	46,314	0.02%
2023/12/08	31.5	204.05	23	202.90	203.00	8.5	46,572	0.02%
2023/12/07	24.1	199.48	15.3	201.42	201.00	8.8	47,016	0.02%
2023/12/06	15	200.43	16.5	199.85	199.50	-1.5	48,189	0.00%
2023/12/05	17.1	194.64	21.5	193.73	195.00	-4.4	48,621	-0.01%
2023/12/04	23.1	200.30	13.2	198.71	197.50	10	48,704	0.02%
2023/12/01	21.2	200.04	14.2	200.08	200.00	7	49,043	0.01%
2023/11/30	12.4	201.07	16.3	201.74	203.00	-3.9	48,994	-0.01%
2023/11/29	17.3	199.72	19.5	200.86	201.00	-2.2	48,815	0.00%
2023/11/28	15.5	196.46	7	196.43	197.00	8.5	49,137	0.02%
2023/11/27	47.5	197.04	29.7	195.46	196.50	17.8	49,772	0.04%
2023/11/24	24.5	201.57	15.2	202.00	203.50	9.3	49,837	0.02%
2023/11/23	15.9	204.77	7.1	206.34	203.50	8.9	50,221	0.02%
2023/11/22	31.4	209.68	4	209.38	208.50	27.4	51,248	0.05%
2023/11/21	22.3	216.44	23.4	217.52	217.50	-1	52,538	0.00%
2023/11/20	14	209.89	11.3	211.64	212.00	2.7	54,396	0.01%
2023/11/17	12	209.25	10.2	209.80	208.50	1.8	55,046	0.00%
2023/11/16	11.2	209.70	15.1	210.88	208.50	-4	56,500	-0.01%
2023/11/15	19.2	214.01	24.6	212.93	209.00	-5.4	57,346	-0.01%
2023/11/14	19.5	208.41	23.1	208.11	208.50	-3.6	59,181	-0.01%
2023/11/13	40.5	208.91	22.4	207.16	206.00	18.1	61,085	0.03%
2023/11/10	33.2	213.44	24.7	213.87	213.50	8.5	62,131	0.01%
2023/11/09	38.6	216.71	43.8	216.92	219.00	-5.2	63,371	-0.01%
2023/11/08	40.3	215.20	42.8	212.92	215.00	-2.4	65,202	0.00%
2023/11/07	11.8	204.61	14	204.50	204.00	-2.2	65,861	0.00%
2023/11/06	20	204.35	22.1	204.48	205.50	-2	67,393	0.00%
2023/11/03	24.2	202.28	19.5	199.92	200.00	4.6	68,690	0.01%
2023/11/02	23.6	201.15	40	200.93	201.00	-16.3	70,203	-0.02%
2023/11/01	32.4	190.55	39.1	190.99	191.00	-6.8	71,524	-0.01%
2023/10/31	51.9	197.99	44.3	194.07	189.00	7.6	73,097	0.01%
2023/10/30	22	205.52	29.1	205.17	206.00	-7.1	74,682	-0.01%
2023/10/27	22.7	203.83	19	203.76	203.00	3.6	76,422	0.00%
2023/10/26	24.7	202.76	23	203.37	202.50	1.7	77,922	0.00%
2023/10/25	34.5	210.83	24.1	210.32	210.50	10.4	78,753	0.01%
2023/10/24	29.1	205.44	32.3	206.55	209.00	-3.2	79,765	0.00%
2023/10/23	27	202.47	17.5	202.73	200.50	9.5	80,983	0.01%
2023/10/20	46.8	202.74	55.1	203.36	204.50	-8.2	82,915	-0.01%
2023/10/19	19.7	207.99	31.2	207.87	208.50	-11.5	83,516	-0.01%
2023/10/18	58.4	212.17	40.3	212.54	209.50	18	84,971	0.02%
2023/10/17	53	223.72	44.2	221.90	221.50	8.8	85,014	0.01%
2023/10/16	42.7	222.77	35.6	223.54	221.50	7.1	85,546	0.01%
2023/10/13	66.5	229.03	45.1	225.83	226.00	21.3	86,697	0.02%
2023/10/12	43.3	238.35	27.1	240.52	238.00	16.2	86,393	0.02%
2023/10/11	45.6	248.58	28.2	253.39	238.00	17.4	87,840	0.02%
2023/10/06	19.2	254.77	49.1	254.81	254.50	-29.8	88,426	-0.03%
2023/10/05	16.4	250.30	6.6	250.04	249.50	9.9	89,090	0.01%
2023/10/04	18.8	245.42	22.3	246.88	250.50	-3.5	89,611	0.00%
2023/10/03	13.1	251.31	33	253.41	248.50	-19.9	89,389	-0.02%
2023/10/02	48.7	251.98	53	253.88	254.50	-4.3	89,443	0.00%
2023/09/28	36.5	239.76	41.8	239.48	239.50	-5.3	88,794	-0.01%
2023/09/27	29.2	225.13	78	224.67	230.00	-48.9	88,251	-0.06%
2023/09/26	31.2	226.90	18.3	225.20	221.50	12.9	89,321	0.01%
2023/09/25	65.4	226.15	28.1	225.66	226.00	37.3	89,730	0.04%
2023/09/22	33.5	221.18	27.3	224.03	227.50	6.2	90,057	0.01%
2023/09/21	34.8	216.40	25.2	217.42	219.00	9.5	89,695	0.01%
2023/09/20	23.5	222.93	28.7	222.01	218.50	-5.2	89,452	-0.01%
2023/09/19	27.6	223.06	27.2	220.94	219.00	0.4	89,328	0.00%
2023/09/18	58.6	223.65	18.3	223.72	222.50	40.3	89,526	0.05%
2023/09/15	14.1	235.25	16.1	235.47	233.00	-2	89,805	0.00%
2023/09/14	35.4	234.46	39.2	234.90	235.00	-3.8	90,100	0.00%
2023/09/13	28.4	224.89	25.1	226.68	228.50	3.3	89,894	0.00%
2023/09/12	40.9	224.99	34.7	224.29	224.00	6.3	90,275	0.01%
2023/09/11	63.2	228.30	75.1	230.32	228.00	-11.9	90,321	-0.01%
2023/09/08	49.3	246.54	58.4	248.59	242.00	-9.2	89,396	-0.01%
2023/09/07	20.3	250.66	24.1	250.85	252.00	-3.7	89,743	0.00%
2023/09/06	94.2	251.87	29.1	252.33	254.00	65.1	90,599	0.07%
2023/09/05	12.1	243.22	7.2	243.92	245.00	5	91,085	0.01%
2023/09/04	7.2	241.32	25	240.72	246.00	-17.8	91,314	-0.02%
2023/09/01	49.6	246.41	19.2	247.73	240.50	30.4	91,706	0.03%
2023/08/31	43.2	248.67	50.4	250.66	253.50	-7.2	91,236	-0.01%
2023/08/30	15.3	252.06	22.9	250.85	248.50	-7.6	90,591	-0.01%
2023/08/29	25.7	244.23	21.3	243.93	244.50	4.4	90,942	0.00%
2023/08/28	57.6	237.48	45.3	236.42	238.00	12.2	90,549	0.01%
2023/08/25	70.2	247.31	62.9	245.76	244.00	7.3	89,971	0.01%
2023/08/24	96.5	270.62	88.7	271.80	262.50	7.8	89,193	0.01%
2023/08/23	36.7	258.47	15.4	258.56	262.00	21.4	87,260	0.02%
2023/08/22	49.5	262.43	26.3	261.90	258.50	23.2	87,016	0.03%
2023/08/21	50.5	255.25	20.2	253.47	250.50	30.3	85,971	0.04%
2023/08/18	79.8	260.90	49.3	260.46	256.00	30.5	84,870	0.04%
2023/08/17	81.9	271.50	90.2	269.60	272.50	-8.2	82,775	-0.01%
2023/08/16	52.3	258.30	96.9	259.27	270.00	-44.6	80,862	-0.06%
2023/08/15	60.2	250.53	74.7	249.59	246.50	-14.4	79,538	-0.02%
2023/08/14	117.3	235.22	117.1	234.78	239.00	0.1	78,326	0.00%	大買/大賣/
2023/08/11	47.2	220.23	68.6	221.64	223.50	-21.4	76,339	-0.03%
2023/08/10	63.4	215.61	37.3	215.60	210.50	26.1	75,438	0.03%
2023/08/09	68.7	236.15	83.4	236.28	233.50	-14.8	74,419	-0.02%
2023/08/08	112.5	242.91	75.8	241.50	240.00	36.7	73,812	0.05%	大買/
2023/08/07	82.3	231.72	66.3	237.56	242.00	16	71,937	0.02%
2023/08/04	92	217.02	88.2	216.93	220.00	3.8	69,993	0.01%
2023/08/02	66.1	228.28	71.9	222.88	213.50	-5.7	67,966	-0.01%
2023/08/01	90.3	232.73	91.1	232.43	237.00	-0.8	65,423	0.00%
2023/07/31	89.4	249.52	78.8	248.10	238.50	10.6	63,535	0.02%
2023/07/28	72.7	256.37	79	254.53	264.50	-6.3	61,693	-0.01%
2023/07/27	66.7	260.94	57.9	258.57	252.50	8.8	60,469	0.01%
2023/07/26	84.4	253.75	71.3	253.97	258.50	13.2	59,344	0.02%
2023/07/25	165.5	257.84	128	257.64	248.50	37.5	57,365	0.07%	大買/大賣/
2023/07/24	66.5	237.27	75.5	241.00	248.50	-8.9	54,899	-0.02%
2023/07/21	55.2	214.99	57.1	214.38	226.00	-1.9	53,038	0.00%
2023/07/20	27.4	204.21	31.6	205.35	211.00	-4.2	50,949	-0.01%
2023/07/19	39.4	203.07	29.4	203.85	198.00	10	49,580	0.02%
2023/07/18	51.2	202.36	30.3	202.94	201.50	20.9	48,483	0.04%
2023/07/17	21.1	197.60	23	198.46	196.00	-1.9	46,854	0.00%
2023/07/14	74.6	199.17	76.7	199.00	198.00	-2.1	46,301	0.00%
2023/07/13	37.9	201.82	39.1	198.77	195.00	-1.2	43,961	0.00%
2023/07/12	36.1	182.23	41.3	182.85	187.50	-5.3	42,336	-0.01%
2023/07/11	15.4	171.05	38.4	170.58	173.00	-23	41,377	-0.06%
2023/07/10	28.2	161.81	11	162.00	162.50	17.1	40,607	0.04%
2023/07/07	17.1	161.85	11.5	162.73	160.50	5.6	40,324	0.01%
2023/07/06	36.1	167.54	12.4	167.52	165.00	23.7	39,670	0.06%
2023/07/05	53.3	167.52	58.1	169.43	169.50	-4.7	38,862	-0.01%
2023/07/04	43.6	167.47	67.9	168.50	170.50	-24.3	38,150	-0.06%
2023/07/03	32.1	160.80	17	159.50	160.50	15	36,644	0.04%
2023/06/30	19.4	149.85	16.3	150.14	152.00	3	35,650	0.01%
2023/06/29	10.4	145.77	5	145.91	146.50	5.4	34,853	0.02%
2023/06/28	11.5	145.37	13	145.77	144.00	-1.6	34,515	0.00%
2023/06/27	19.4	141.16	9.3	141.87	141.50	10.1	34,041	0.03%
2023/06/26	22.3	145.58	14.2	145.78	146.50	8.1	33,402	0.02%
2023/06/21	14.5	150.68	31	148.61	151.50	-16.5	32,802	-0.05%
2023/06/20	18.2	145.01	25.7	145.84	145.00	-7.4	31,932	-0.02%
2023/06/19	9	149.45	8.3	150.36	150.00	0.7	31,097	0.00%
2023/06/16	21.1	146.80	14	146.00	149.00	7.1	30,599	0.02%
2023/06/15	28.6	146.16	17	146.41	147.00	11.6	29,704	0.04%
2023/06/14	22.2	139.14	54	138.40	140.00	-31.9	28,915	-0.11%
2023/06/13	22	136.41	21.3	136.75	138.00	0.7	28,425	0.00%
2023/06/12	38.1	132.71	25	131.00	129.00	13.1	27,351	0.05%
2023/06/09	18.4	127.56	28.3	128.92	131.50	-10	26,069	-0.04%
2023/06/08	19.1	121.53	14.2	120.66	120.00	4.9	24,925	0.02%
2023/06/07	64.2	123.33	14	123.32	125.00	50.2	24,375	0.21%
2023/06/06	2	117.00	9.1	117.93	118.50	-7.1	23,329	-0.03%
2023/06/05	3	117.00	4	116.50	117.00	-1	22,912	0.00%
2023/06/02	12	118.63	64	117.02	118.00	-52	22,448	-0.23%
2023/06/01	3	114.67	14	114.21	115.00	-11	21,303	-0.05%
2023/05/31	15.2	115.59	9.1	116.87	116.50	6.1	20,850	0.03%
2023/05/30	18	117.26	8	119.37	115.00	10	19,902	0.05%
2023/05/29	9	114.44	9.1	114.00	114.00	-0.1	18,759	0.00%
2023/05/26	17.1	116.85	28	116.16	115.50	-10.9	18,208	-0.06%
2023/05/25	10.3	112.90	9.5	112.37	113.50	0.8	17,433	0.00%
2023/05/24	1	105.50	15	105.53	105.50	-14	16,667	-0.08%
2023/05/23	12	105.13	1	106.00	107.00	11	16,366	0.07%
2023/05/22	6	105.67	0.2	106.00	106.00	5.8	15,908	0.04%
2023/05/19	14	106.14	15.5	107.12	109.00	-1.5	15,394	-0.01%
2023/05/18	0	0.00	8	101.75	102.50	-8	14,591	-0.06%
2023/05/17	4.2	99.68	8.1	100.31	100.50	-4	14,096	-0.03%
2023/05/16	25.3	99.02	31.1	100.09	101.00	-5.8	13,567	-0.04%
2023/05/15	16	100.21	2	98.55	97.60	14	12,703	0.11%
2023/05/12	7	98.53	22.1	99.80	101.50	-15.1	11,907	-0.13%
2023/05/11	2.6	92.50	18	92.74	92.30	-15.4	10,758	-0.14%
2023/05/10	0.5	91.20	0	0.00	91.70	0.5	10,579	0.00%
2023/05/09	1	92.60	4.1	91.68	91.80	-3.1	10,482	-0.03%
2023/05/08	0.2	90.40	0	0.00	90.40	0.2	10,272	0.00%
2023/05/05	0.2	89.10	0	0.00	89.60	0.2	10,114	0.00%
2023/05/04	0	0.00	2.1	89.04	89.00	-2.1	9,936	-0.02%
2023/05/03	0.1	89.10	0	0.00	89.30	0.1	9,740	0.00%
2023/05/02	2	89.40	7	89.84	89.60	-5	9,567	-0.05%
2023/04/28	1	85.40	0	0.00	85.90	1	9,161	0.01%
2023/04/27	1.3	85.25	6	85.20	85.30	-4.7	9,114	-0.05%
2023/04/25	1	82.90	0	0.00	83.70	1	8,884	0.01%
2023/04/24	0.3	84.62	1	84.90	85.00	-0.8	8,765	-0.01%
2023/04/21	1	84.70	50	83.80	84.30	-49	8,678	-0.56%
2023/04/20	3	85.53	0	0.00	85.50	3	8,588	0.03%
2023/04/19	55	86.72	9.1	86.24	86.00	45.9	8,544	0.54%
2023/04/18	0	0.00	4	81.68	82.60	-4	8,126	-0.05%
2023/04/17	3.1	80.72	0	0.00	81.30	3.1	8,029	0.04%
2023/04/14	25.1	82.07	0	0.00	81.80	25.1	7,858	0.32%
2023/04/13	4	89.20	93	89.27	89.30	-89	7,331	-1.21%
2023/04/12	0	0.00	4	90.73	90.90	-4	7,028	-0.06%
2023/04/11	3	90.50	3.1	90.03	90.60	-0.1	6,814	0.00%
2023/04/10	0	0.00	10	89.50	89.90	-10	6,702	-0.15%
2023/04/07	0	0.00	10	89.80	89.80	-10	6,592	-0.15%
2023/04/06	2	89.35	1	89.00	89.90	1	6,459	0.02%
2023/03/31	1	89.50	0	0.00	89.10	1	6,340	0.02%
2023/03/30	0	0.00	1	88.10	89.00	-1	6,513	-0.02%
2023/03/28	0	0.00	7.1	87.50	87.30	-7.1	7,121	-0.10%
2023/03/27	0.7	87.60	0	0.00	87.50	0.7	7,343	0.01%
2023/03/24	0	0.00	9	87.31	87.50	-9	7,684	-0.12%
2023/03/23	5	85.48	0	0.00	85.30	5	7,517	0.07%
2023/03/22	0	0.00	1	85.30	85.00	-1	7,428	-0.01%
2023/03/21	0	0.00	1	83.30	83.80	-1	7,359	-0.01%
2023/03/20	0	0.00	3	83.40	83.20	-3	7,351	-0.04%
2023/03/17	1	83.20	2	83.15	83.20	-1	7,349	-0.01%
2023/03/16	7.3	83.28	2	83.25	82.80	5.3	7,259	0.07%
2023/03/13	0	0.00	1	81.00	81.60	-1	7,218	-0.01%
2023/03/10	0	0.00	1	81.40	81.50	-1	7,185	-0.01%
2023/03/07	0	0.00	1	81.80	82.00	-1	7,217	-0.01%
2023/03/06	0	0.00	10	81.00	81.70	-10	7,246	-0.14%
2023/02/24	1	80.10	7	80.59	80.10	-6	7,308	-0.08%
2023/02/16	0	0.00	3	79.13	78.90	-3	7,849	-0.04%
2023/02/15	0	0.00	2	78.40	78.50	-2	7,964	-0.03%
2023/02/14	1	78.60	3	78.73	78.80	-2	7,991	-0.03%
2023/02/13	0	0.00	4	77.60	77.70	-4	8,026	-0.05%
2023/02/08	3	77.57	0	0.00	77.50	3	8,176	0.04%
2023/02/07	2	77.20	0	0.00	77.80	2	8,180	0.02%
2023/02/03	0	0.00	1	76.20	76.10	-1	8,282	-0.01%
2023/02/02	2	76.00	0	0.00	76.50	2	8,302	0.02%
2023/02/01	0	0.00	10	75.60	75.90	-10	8,287	-0.12%
2023/01/31	0	0.00	1	75.90	74.70	-1	8,321	-0.01%
2023/01/17	1	75.00	0.3	74.90	75.00	0.7	8,206	0.01%
2023/01/16	0	0.00	4	74.00	74.10	-4	8,183	-0.05%
2023/01/13	1	74.10	0.1	73.80	73.90	0.9	8,184	0.01%
2023/01/11	3	73.60	0	0.00	73.60	3	8,381	0.04%
2023/01/09	0	0.00	3	73.27	73.60	-3	8,609	-0.03%
2023/01/06	0	0.00	2	71.70	71.80	-2	8,552	-0.02%
2023/01/05	2	71.35	0.1	71.40	71.20	1.9	8,603	0.02%
2023/01/04	0	0.00	4	72.50	72.10	-4	8,605	-0.05%
2023/01/03	1	72.20	0	0.00	72.10	1	8,695	0.01%
2022/12/30	0.1	72.10	3	72.70	72.30	-2.9	8,663	-0.03%
2022/12/28	4	71.50	8	71.55	71.80	-4	8,716	-0.05%
2022/12/27	1	71.40	0	0.00	71.70	1	8,751	0.01%
2022/12/26	2	70.90	2	71.50	71.70	0	8,803	0.00%
2022/12/23	2	70.85	0	0.00	71.20	2	8,873	0.02%
2022/12/22	2	71.60	0	0.00	71.90	2	8,940	0.02%
2022/12/21	3	69.73	0	0.00	70.50	3	8,701	0.03%
2022/12/20	3	71.37	6	70.15	70.20	-3	8,334	-0.04%
2022/12/19	0	0.00	8	71.84	72.40	-8	8,000	-0.10%
2022/12/16	8	71.16	6	71.47	72.00	2	7,698	0.03%
2022/12/15	3	73.00	0	0.00	72.60	3	7,382	0.04%
2022/12/14	1	72.00	1.1	72.61	72.80	-0.1	7,445	0.00%
2022/12/13	1	72.10	0	0.00	72.10	1	7,502	0.01%
2022/12/09	0	0.00	14	72.37	72.50	-14	7,653	-0.18%
2022/12/08	5	71.00	1	71.90	71.90	4	7,697	0.05%
2022/12/07	1	71.40	0	0.00	71.50	1	7,722	0.01%
2022/12/06	0.1	72.30	0	0.00	72.50	0.1	7,730	0.00%
2022/12/05	0	0.00	2	73.20	73.60	-2	7,726	-0.03%
2022/12/01	2	72.15	4	72.40	72.20	-2	7,641	-0.03%
2022/11/30	0	0.00	2	71.80	71.60	-2	7,637	-0.03%
2022/11/29	2	71.35	0	0.00	71.50	2	7,630	0.03%
2022/11/28	0	0.00	2	70.70	70.50	-2	7,622	-0.03%
2022/11/25	5	71.20	3.1	71.70	71.00	2	7,622	0.03%
2022/11/24	2	72.00	10	72.20	72.10	-8	7,618	-0.11%
2022/11/23	3	71.00	1	71.00	70.70	2	7,575	0.03%
2022/11/22	3	69.80	0	0.00	70.60	3	7,590	0.04%
2022/11/18	2	71.30	2	71.80	71.50	0	7,580	0.00%
2022/11/17	11	70.25	4	70.80	70.90	7	7,510	0.09%
2022/11/16	6	71.62	1	71.50	71.30	5	7,410	0.07%
2022/11/15	3	72.40	1	71.90	72.40	2	7,344	0.03%
2022/11/14	1	72.50	7	73.04	73.00	-6	7,264	-0.08%
2022/11/11	3.2	70.00	12	69.89	70.50	-8.8	7,022	-0.13%
2022/11/09	14	68.90	0	0.00	69.10	14	7,106	0.20%
2022/11/08	6	68.22	12	68.79	68.10	-6	7,302	-0.08%
2022/11/07	4	67.45	0	0.00	67.90	4	7,224	0.06%
2022/11/04	3	66.50	3	66.40	66.70	0	7,204	0.00%
2022/11/03	3	67.00	0	0.00	66.80	3	7,201	0.04%
2022/11/02	6	67.22	0	0.00	67.30	6	7,170	0.08%
2022/11/01	8	67.13	0	0.00	67.00	8	7,129	0.11%
2022/10/28	1.1	67.82	2	68.00	67.70	-0.9	7,089	-0.01%
2022/10/27	4	68.23	0	0.00	68.10	4	7,145	0.06%
2022/10/26	1	68.10	0	0.00	68.30	1	7,178	0.01%
2022/10/21	7	69.00	0	0.00	68.80	7	7,461	0.09%
2022/10/20	2	69.15	0	0.00	70.00	2	7,496	0.03%
2022/10/19	1	70.80	3	71.13	70.60	-2	7,375	-0.03%
2022/10/18	5	70.48	0	0.00	70.70	5	7,313	0.07%
2022/10/17	1	71.60	0	0.00	71.30	1	7,241	0.01%
2022/10/13	1	73.40	22	72.51	72.50	-21	7,278	-0.29%
2022/10/11	0.3	73.10	0	0.00	73.00	0.3	7,327	0.00%
2022/10/07	10	75.69	6	75.35	74.80	4	7,235	0.06%
2022/10/05	3	77.03	2	76.75	76.20	1	7,215	0.01%
2022/10/04	2	76.30	0	0.00	76.20	2	7,217	0.03%
2022/10/03	1	74.50	2	74.30	74.20	-1	7,175	-0.01%
2022/09/26	1	76.50	1	77.00	76.50	0	7,296	0.00%
2022/09/23	5	77.70	0	0.00	77.30	5	7,303	0.07%
2022/09/22	6	76.92	0	0.00	79.00	6	7,377	0.08%
2022/09/19	0	0.00	1	80.10	79.70	-1	7,159	-0.01%
2022/09/15	0	0.00	1	80.00	79.60	-1	7,002	-0.01%
2022/09/14	1	79.50	1	79.60	79.20	0	6,959	0.00%
2022/09/13	0	0.00	1	80.80	80.70	-1	6,946	-0.01%
2022/09/08	1	79.40	1	79.00	79.80	0	6,982	0.00%
2022/09/06	0	0.00	1	79.70	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	0.3	79.30	79.20	-0.3	6,969	0.00%
2022/09/02	0	0.00	2	78.25	77.90	-2	6,956	-0.03%
2022/09/01	1	78.00	1	78.30	78.10	0	6,962	0.00%
2022/08/31	4	79.00	1	79.00	79.30	3	6,922	0.04%
2022/08/30	12	77.97	0	0.00	78.60	12	6,873	0.17%
2022/08/29	0	0.00	1	78.50	78.30	-1	6,888	-0.01%
2022/08/23	1	78.80	0	0.00	78.30	1	7,039	0.01%
2022/08/19	0	0.00	2	79.00	79.80	-2	7,120	-0.03%
2022/08/18	2	78.35	1	78.60	79.00	1	7,130	0.01%
2022/08/17	1.1	77.94	0	0.00	77.80	1.1	7,122	0.02%
2022/08/16	5	78.24	4	77.33	78.40	1	7,123	0.01%
2022/08/15	9.3	78.30	1	77.80	77.80	8.3	7,028	0.12%
2022/08/11	21	81.33	0	0.00	81.30	21	6,980	0.30%
2022/08/10	1	81.10	2	81.15	81.50	-1	7,124	-0.01%
2022/08/09	1	80.40	0	0.00	80.50	1	7,300	0.01%
2022/08/08	2	78.85	0	0.00	79.70	2	7,586	0.03%
2022/08/05	0	0.00	2	79.20	79.10	-2	7,619	-0.03%
2022/08/03	1	78.00	0	0.00	78.50	1	7,635	0.01%
2022/08/01	8	77.59	0	0.00	78.40	8	7,546	0.11%
2022/07/29	0	84.50	5	84.80	84.60	-5	7,400	-0.07%
2022/07/28	0	0.00	6	84.28	84.40	-6	7,262	-0.08%
2022/07/25	0	0.00	0.1	81.90	83.00	-0.1	7,161	0.00%
2022/07/22	1	82.50	0	0.00	83.00	1	7,161	0.01%
2022/07/21	0	0.00	11	82.98	83.70	-11	7,118	-0.15%
2022/07/20	2	81.10	2	81.90	81.10	0	7,113	0.00%
2022/07/18	5	79.82	1	80.40	80.70	4	7,182	0.06%
2022/07/15	2	80.00	0	0.00	79.70	2	7,198	0.03%
2022/07/13	0.1	79.70	0	0.00	79.20	0.1	7,323	0.00%
2022/07/06	1	75.40	0	0.00	75.00	1	7,233	0.01%
2022/06/30	0	0.00	0.1	79.55	79.80	-0.1	7,404	0.00%
2022/06/28	1	80.90	0	0.00	80.90	1	7,659	0.01%
2022/06/27	0	0.00	1	81.00	80.80	-1	7,836	-0.01%
2022/06/24	0.2	80.30	0	0.00	80.40	0.2	7,870	0.00%
2022/06/23	0	0.00	2.1	79.51	80.00	-2.1	7,891	-0.03%
2022/06/17	0	0.00	1	80.00	81.00	-1	7,831	-0.01%
2022/06/16	2	80.00	4	80.98	79.80	-2	7,752	-0.03%
2022/06/15	0	0.00	2	80.50	80.00	-2	7,838	-0.03%
2022/06/14	0	0.00	1	79.50	79.90	-1	7,954	-0.01%
2022/06/13	1	79.00	10	79.55	79.30	-9	8,014	-0.11%
2022/06/09	0	0.00	1	80.20	80.60	-1	8,023	-0.01%
2022/06/08	1	81.20	0.1	81.00	80.20	0.9	8,024	0.01%
2022/06/07	5	79.50	1	79.20	80.00	4	8,126	0.05%
2022/06/06	0	0.00	1	79.40	79.60	-1	8,208	-0.01%
2022/06/02	0	0.00	2	79.70	79.10	-2	8,344	-0.02%
2022/06/01	0	0.00	5.1	80.01	79.90	-5.1	8,428	-0.06%
2022/05/31	2	79.15	1	78.90	79.60	1	8,436	0.01%
2022/05/30	0	0.00	4.1	79.02	79.10	-4.1	8,301	-0.05%
2022/05/27	2	76.95	0	0.00	77.20	2	8,252	0.02%
2022/05/26	0	0.00	2	76.80	76.70	-2	8,252	-0.02%
2022/05/25	0	0.00	3.3	75.80	75.70	-3.3	8,329	-0.04%
2022/05/24	18	75.75	0	0.00	75.00	18	8,479	0.21%
2022/05/23	1	75.30	1	75.90	75.50	0	8,400	0.00%
2022/05/20	1.1	74.63	0	0.00	74.50	1.1	8,389	0.01%
2022/05/19	3.2	74.55	0	0.00	75.10	3.2	8,312	0.04%
2022/05/18	6	75.57	0	0.00	75.70	6	8,208	0.07%
2022/05/17	5.2	75.59	0	0.00	75.40	5.2	8,051	0.06%
2022/05/16	22.6	77.38	0	0.00	76.40	22.6	7,882	0.29%
2022/05/13	1	81.40	0	0.00	82.10	1	7,582	0.01%
2022/05/12	5.1	82.21	4	81.80	82.10	1.1	7,552	0.01%
2022/05/10	0	0.00	1	83.60	83.60	-1	7,542	-0.01%
2022/05/09	0	0.00	2	84.70	84.90	-2	7,633	-0.03%
2022/05/06	0	0.00	1	84.70	85.60	-1	7,668	-0.01%
2022/05/05	2	86.10	0	0.00	85.50	2	7,688	0.03%
2022/05/04	0	0.00	1	85.00	85.20	-1	7,699	-0.01%
2022/05/03	3	83.20	0	0.00	83.60	3	7,777	0.04%
2022/04/29	0	0.00	2	83.80	83.80	-2	7,810	-0.03%
2022/04/28	0.1	82.80	0	0.00	82.90	0.1	7,907	0.00%
2022/04/26	1	83.70	2	83.50	83.90	-1	8,007	-0.01%
2022/04/22	1.2	84.27	0	0.00	84.50	1.2	7,911	0.01%
2022/04/21	2	85.50	0	0.00	84.60	2	7,849	0.03%
2022/04/20	2	85.15	0	0.00	85.80	2	7,859	0.03%
2022/04/19	2	85.25	0	0.00	85.00	2	7,715	0.03%
2022/04/18	0.6	84.92	2	84.60	85.20	-1.4	7,809	-0.02%
2022/04/14	5	86.10	0	0.00	85.60	5	7,872	0.06%
2022/04/13	1	87.00	0	0.00	87.70	1	7,858	0.01%
2022/04/12	0	0.00	2	86.15	85.70	-2	7,863	-0.03%
2022/04/11	2	85.50	4.2	86.60	85.60	-2.2	7,899	-0.03%
2022/04/08	9.1	85.49	1	85.60	85.90	8.1	7,892	0.10%
2022/04/07	3	86.27	0	0.00	86.00	3	7,870	0.04%
2022/04/06	2	86.50	0	0.00	87.00	2	7,908	0.03%
2022/04/01	7.2	86.62	0	0.00	86.50	7.2	8,054	0.09%
2022/03/31	15.1	88.52	5	88.32	88.30	10.1	7,848	0.13%
2022/03/30	8.1	89.83	0	0.00	89.60	8.1	7,671	0.11%
2022/03/29	2	90.80	0	0.00	91.30	2	7,505	0.03%
2022/03/28	2	91.00	1	91.60	91.80	1	7,499	0.01%
2022/03/25	1	91.10	0	0.00	91.50	1	7,540	0.01%
2022/03/24	1	91.60	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	0.00	2	91.70	92.70	-2	7,703	-0.03%
2022/03/22	3	91.00	0.1	91.10	91.40	2.9	7,769	0.04%
2022/03/17	2.1	92.00	1	92.40	92.40	1.1	7,714	0.01%
2022/03/10	1	92.40	3	92.03	92.60	-2	7,640	-0.03%
2022/03/09	3.4	89.36	2	89.20	89.10	1.4	7,563	0.02%
2022/03/08	3	89.43	2	89.70	89.60	1	7,500	0.01%
2022/03/07	3	90.60	4.5	90.63	90.90	-1.5	7,381	-0.02%
2022/03/02	1	92.70	0	0.00	93.20	1	7,441	0.01%
2022/03/01	0	0.00	1	94.10	93.80	-1	7,400	-0.01%
2022/02/25	2	91.90	0	0.00	92.90	2	7,351	0.03%
2022/02/24	2	92.20	1	92.80	91.90	1	7,291	0.01%
2022/02/23	0	0.00	1	94.30	94.30	-1	7,157	-0.01%
2022/02/22	1	93.60	1	94.10	94.80	0	7,251	0.00%
2022/02/21	0	0.00	2	94.70	94.70	-2	7,214	-0.03%
2022/02/18	0	0.00	5	93.90	94.30	-5	7,274	-0.07%
2022/02/17	1.2	93.32	0	0.00	93.20	1.2	7,482	0.02%
2022/02/16	0	0.00	1	93.50	93.40	-1	7,718	-0.01%
2022/02/14	5	92.06	0	0.00	92.60	5	7,744	0.06%
2022/02/11	3	93.60	0	0.00	93.80	3	7,869	0.04%
2022/02/10	1.5	95.07	1	94.60	95.00	0.5	7,888	0.01%
2022/02/09	2	95.20	6	95.42	95.70	-4	7,903	-0.05%
2022/02/08	1	94.00	0	0.00	94.20	1	7,810	0.01%
2022/02/07	2	93.00	0	0.00	93.70	2	7,801	0.03%
2022/01/26	0	0.00	1	93.00	92.90	-1	7,746	-0.01%
2022/01/25	3	92.43	1	92.00	93.00	2	7,756	0.03%
2022/01/20	0.1	92.90	0.1	92.80	92.80	0	7,494	0.00%
2022/01/19	0	0.00	0.1	93.30	93.40	-0.1	7,398	0.00%
2022/01/18	2	93.50	0	0.00	93.40	2	7,371	0.03%
2022/01/17	1	91.80	0	0.00	91.90	1	7,275	0.01%
2022/01/14	0.1	92.00	0	0.00	92.50	0.1	7,282	0.00%
2022/01/12	1	91.80	0	0.00	91.90	1	7,196	0.01%
2022/01/11	0	0.00	4	91.80	92.10	-4	7,183	-0.06%
2022/01/10	2.1	92.49	1	93.40	92.50	1.1	7,108	0.02%
2022/01/07	1	92.80	0	0.00	93.00	1	7,097	0.01%
2022/01/06	5	92.54	6	92.52	93.30	-1	7,039	-0.01%
2022/01/04	1.5	93.77	3	93.10	93.50	-1.5	6,997	-0.02%
2022/01/03	2.1	95.53	2	93.75	93.70	0.1	6,912	0.00%
2021/12/30	0	0.00	2.4	95.08	94.70	-2.4	6,892	-0.03%
2021/12/29	69	95.60	9.1	94.89	94.60	59.9	6,822	0.88%
2021/12/28	5	94.26	6	93.73	94.70	-1	6,688	-0.01%
2021/12/27	1	91.20	1	91.20	91.40	0	6,417	0.00%
2021/12/24	0	0.00	4	90.43	90.50	-4	6,430	-0.06%
2021/12/23	4	90.30	2	90.10	90.30	2	6,459	0.03%
2021/12/22	2	89.90	0	0.00	90.00	2	6,490	0.03%
2021/12/21	5	89.50	3	89.03	89.30	2	6,476	0.03%
2021/12/20	2	88.30	1	89.20	87.80	1	6,421	0.02%
2021/12/17	1	89.30	0	0.00	88.90	1	6,429	0.02%
2021/12/16	1	89.90	7	89.71	90.10	-6	6,493	-0.09%
2021/12/14	0	0.00	1	89.10	89.30	-1	6,669	-0.01%
2021/12/10	1.4	89.34	0	0.00	89.30	1.4	6,574	0.02%
2021/12/09	1	88.80	0	0.00	89.00	1	6,519	0.02%
2021/12/08	1.3	89.03	8	88.53	88.40	-6.7	6,494	-0.10%
2021/12/07	1	87.80	1	87.30	87.90	0	6,499	0.00%
2021/12/06	1	87.80	2	88.00	87.30	-1	6,462	-0.02%
2021/12/03	0	0.00	7	88.21	87.80	-7	6,465	-0.11%
2021/12/02	1	87.90	0	0.00	87.90	1	6,415	0.02%
2021/12/01	0	0.00	3	87.73	87.90	-3	6,352	-0.05%
2021/11/30	1	85.90	1	87.80	85.90	0	6,298	0.00%
2021/11/29	0	0.00	3	86.13	86.60	-3	6,121	-0.05%
2021/11/26	0	0.00	17	86.85	86.60	-17	6,109	-0.28%
2021/11/25	0	0.00	8.1	87.75	88.00	-8.1	6,188	-0.13%
2021/11/23	1	86.10	5.1	86.70	87.60	-4.1	6,215	-0.07%
2021/11/22	1	86.30	6	86.50	86.50	-5	6,165	-0.08%
2021/11/19	10.5	87.01	0	0.00	86.90	10.5	6,152	0.17%
2021/11/18	1	88.00	4	87.95	88.30	-3	6,090	-0.05%
2021/11/17	5.3	87.75	1	89.10	88.50	4.3	6,087	0.07%
2021/11/16	0	0.00	4.1	87.93	88.60	-4.1	6,057	-0.07%
2021/11/15	2	86.20	6	85.83	86.00	-4	5,885	-0.07%
2021/11/11	1	82.30	0	0.00	82.50	1	5,807	0.02%
2021/11/10	3	82.73	9	83.09	82.80	-6	5,945	-0.10%
2021/11/09	3	80.77	4	80.85	81.10	-1	5,960	-0.02%
2021/11/08	3	80.90	5	81.29	81.50	-2	5,963	-0.03%
2021/11/05	7	79.79	0	0.00	80.00	7	5,955	0.12%
2021/11/04	0	0.00	1	79.50	79.70	-1	5,942	-0.02%
2021/10/28	0	0.00	1	78.80	78.90	-1	6,376	-0.02%
2021/10/27	1	78.70	0	0.00	78.60	1	6,489	0.02%
2021/10/26	0	0.00	3	79.00	79.20	-3	6,656	-0.05%
2021/10/21	3	77.80	0	0.00	77.90	3	7,033	0.04%
2021/10/19	1	79.09	2	79.25	79.40	-1	7,685	-0.01%
2021/10/18	1	79.00	0.3	78.80	78.90	0.7	7,828	0.01%
2021/10/15	1	78.30	3	78.60	78.40	-2	7,969	-0.03%
2021/10/14	1	78.60	0	0.00	78.90	1	8,014	0.01%
2021/10/13	0	0.00	4	77.80	77.40	-4	8,055	-0.05%
2021/10/07	0	0.00	1	78.70	78.10	-1	8,317	-0.01%
2021/10/06	0.1	77.60	0	0.00	77.50	0.1	8,332	0.00%
2021/10/05	0	0.00	2	77.00	77.10	-2	8,422	-0.02%
2021/10/01	0	0.00	1	76.80	77.00	-1	8,569	-0.01%
2021/09/30	0	0.00	1	77.20	77.50	-1	8,565	-0.01%
2021/09/29	0.2	76.80	0	0.00	76.70	0.2	8,640	0.00%
2021/09/24	3	79.36	1	79.70	78.40	2	8,891	0.02%
2021/09/23	3	78.80	9	78.98	79.50	-6	8,853	-0.07%
2021/09/22	0	76.40	7	77.11	78.40	-7	8,773	-0.08%
2021/09/17	0	76.30	1	77.30	77.90	-1	8,694	-0.01%
2021/09/16	2	75.90	0	0.00	76.00	2	8,638	0.02%
2021/09/10	1	74.00	0	0.00	74.90	1	9,193	0.01%
2021/09/06	6	77.15	0	0.00	76.80	6	9,718	0.06%
2021/09/02	0	0.00	2	77.70	77.10	-2	9,933	-0.02%
2021/09/01	0	0.00	2	78.10	78.00	-2	10,141	-0.02%
2021/08/31	0	0.00	1	78.10	78.40	-1	10,194	-0.01%
2021/08/30	1	77.10	0	0.00	77.50	1	10,180	0.01%
2021/08/27	1	76.70	0	0.00	76.80	1	10,249	0.01%
2021/08/26	0.3	76.30	0	0.00	76.30	0.3	10,407	0.00%
2021/08/24	0	0.00	1	76.50	76.70	-1	10,639	-0.01%
2021/08/23	0	0.00	1	76.20	75.90	-1	10,719	-0.01%
2021/08/20	1	75.80	10	75.43	75.60	-9	10,840	-0.08%
2021/08/18	1	75.00	6	75.00	75.20	-5	11,484	-0.04%
2021/08/16	1	72.70	8	73.10	73.20	-7	11,444	-0.06%
2021/08/13	12.2	73.88	5	73.70	73.70	7.2	11,420	0.06%
2021/08/12	4	75.73	5	75.74	76.00	-1	11,377	-0.01%
2021/08/11	2	76.45	0	0.00	76.40	2	11,433	0.02%
2021/08/10	7	76.93	1	77.30	77.10	6	11,563	0.05%
2021/08/09	3	77.00	2	77.25	77.50	1	11,738	0.01%
2021/08/06	7	77.04	0	0.00	77.10	7	11,850	0.06%
2021/08/05	4	76.35	1	76.40	76.40	3	12,015	0.02%
2021/08/04	14.2	76.39	0	0.00	76.20	14.2	12,291	0.12%
2021/08/03	5	76.84	0	0.00	77.40	5	12,231	0.04%
2021/08/02	1.1	77.72	1	77.70	78.00	0.1	12,165	0.00%
2021/07/30	7.3	77.63	0	0.00	77.30	7.3	12,196	0.06%
2021/07/29	7	78.59	3	78.30	78.40	4	12,203	0.03%
2021/07/28	4.2	78.68	0	0.00	79.00	4.2	12,184	0.03%
2021/07/27	8	79.83	1	79.80	80.40	7	12,188	0.06%
2021/07/26	29.6	81.13	1	80.60	80.90	28.6	12,102	0.24%
2021/07/23	8	89.75	0	0.00	89.40	8	11,689	0.07%
2021/07/21	0	0.00	1	90.30	90.30	-1	11,469	-0.01%
2021/07/19	1	90.10	0	0.00	90.70	1	11,315	0.01%
2021/07/15	2	89.75	0	0.00	89.40	2	11,377	0.02%
2021/07/13	0	0.00	2	91.40	91.80	-2	11,261	-0.02%
2021/07/12	2	90.75	0	0.00	91.30	2	11,292	0.02%
2021/07/09	1	90.40	0	0.00	90.50	1	11,276	0.01%
2021/07/08	3	90.90	2	91.05	90.60	1	11,313	0.01%
2021/07/06	0	0.00	2	90.45	89.50	-2	11,376	-0.02%
2021/07/05	1	90.40	2	90.40	90.20	-1	11,361	-0.01%
2021/07/02	3	89.10	0	0.00	88.90	3	11,314	0.03%
2021/07/01	0	0.00	3	88.50	88.20	-3	11,283	-0.03%
2021/06/30	0	0.00	0.3	87.50	87.50	-0.3	11,193	0.00%
2021/06/25	1	86.60	0	0.00	87.30	1	11,570	0.01%
2021/06/24	0	0.00	1	86.70	86.80	-1	11,637	-0.01%
2021/06/23	0	0.00	2	87.00	87.00	-2	11,509	-0.02%
2021/06/22	1	87.00	0	0.00	86.20	1	11,458	0.01%
2021/06/21	0	0.00	5	87.38	87.10	-5	11,292	-0.04%
2021/06/17	1	87.00	0	0.00	87.60	1	11,245	0.01%
2021/06/16	1	87.10	2	88.15	88.30	-1	11,237	-0.01%
2021/06/15	2	87.05	0	0.00	87.10	2	11,287	0.02%
2021/06/11	2	86.00	0	0.00	86.00	2	11,244	0.02%
2021/06/10	4	85.43	0	0.00	85.10	4	11,254	0.04%
2021/06/09	4	85.68	0.3	86.30	85.10	3.7	11,197	0.03%
2021/06/07	4	86.35	1	87.00	87.00	3	11,106	0.03%
2021/06/03	4	87.63	0.6	88.10	87.80	3.4	11,145	0.03%
2021/06/02	1	89.00	1	90.00	88.40	0	11,093	0.00%
2021/06/01	4.2	90.04	0	0.00	89.90	4.2	11,019	0.04%
2021/05/31	0.2	88.42	0	0.00	89.70	0.2	11,062	0.00%
2021/05/28	3	87.87	1	88.00	87.90	2	11,048	0.02%
2021/05/27	1	87.40	2	86.95	87.40	-1	10,966	-0.01%
2021/05/26	4	87.20	0	0.00	87.20	4	10,593	0.04%
2021/05/25	0	0.00	1	88.40	87.90	-1	10,510	-0.01%
2021/05/24	2.3	88.20	0	0.00	87.90	2.3	10,469	0.02%
2021/05/21	1	89.00	0	0.00	88.80	1	10,477	0.01%
2021/05/19	2	89.95	1	89.60	89.50	1	10,440	0.01%
2021/05/18	0	0.00	27	88.30	90.00	-27	10,478	-0.26%
2021/05/17	2.4	88.03	4	88.35	88.30	-1.7	10,558	-0.02%
2021/05/14	29.2	90.59	0	0.00	90.30	29.2	10,414	0.28%
2021/05/13	1	88.00	1	87.90	88.10	0	10,258	0.00%
2021/05/12	0	0.00	3	90.17	87.90	-3	10,164	-0.03%
2021/05/11	1	92.10	0	0.00	91.50	1	10,012	0.01%
2021/05/10	0.1	95.50	3	94.47	94.50	-2.9	9,947	-0.03%
2021/05/06	0.3	93.32	2	92.50	93.00	-1.8	10,012	-0.02%
2021/05/04	1.6	93.86	5	95.30	94.30	-3.4	9,895	-0.03%
2021/05/03	3.2	96.91	3	97.30	96.20	0.2	9,850	0.00%
2021/04/29	1.1	98.01	0	0.00	98.40	1.1	9,793	0.01%
2021/04/27	4.7	97.55	0	0.00	97.40	4.7	9,875	0.05%
2021/04/26	2.1	98.54	0	0.00	98.80	2.1	9,825	0.02%
2021/04/23	1.3	97.65	3	98.07	97.60	-1.7	9,893	-0.02%
2021/04/22	1	97.00	5	97.24	97.20	-4	9,913	-0.04%
2021/04/21	0	0.00	2	97.60	97.80	-2	9,885	-0.02%
2021/04/20	1	97.40	0	0.00	98.00	1	9,976	0.01%
2021/04/19	2	97.40	0	0.00	97.30	2	9,987	0.02%
2021/04/16	2	96.90	3	96.80	97.90	-1	10,011	-0.01%
2021/04/15	5	95.70	1	95.90	95.90	4	10,014	0.04%
2021/04/14	0	0.00	5	95.40	96.00	-5	10,014	-0.05%
2021/04/13	3.1	95.96	1	96.30	95.90	2.1	10,058	0.02%
2021/04/12	1	97.50	0.4	98.50	97.40	0.6	10,139	0.01%
2021/04/09	2	98.00	7	97.94	97.90	-5	10,199	-0.05%
2021/04/08	4	99.00	0	0.00	98.80	4	10,104	0.04%
2021/04/07	9	98.90	0	0.00	99.00	9	10,058	0.09%
2021/04/06	0.1	99.80	10.1	99.82	99.30	-10	9,994	-0.10%
2021/04/01	2	99.15	2	99.65	99.00	0	10,014	0.00%
2021/03/31	8	99.90	2	98.50	98.00	6	9,944	0.06%
2021/03/30	1	98.90	0.5	98.31	99.00	0.5	9,625	0.00%
2021/03/29	6.1	97.30	15	96.96	98.00	-8.9	9,494	-0.09%
2021/03/26	1	94.00	1	94.00	94.00	0	9,377	0.00%
2021/03/24	10	93.52	10	93.73	93.70	0	9,444	0.00%
2021/03/23	0.4	93.00	2	93.80	93.40	-1.6	9,436	-0.02%
2021/03/22	0.4	90.60	3	90.17	90.80	-2.6	9,384	-0.03%
2021/03/19	1	90.49	1	89.40	89.40	0	9,490	0.00%
2021/03/18	1	92.70	3	91.87	91.50	-2	9,412	-0.02%
2021/03/17	1.1	88.53	2	88.90	88.60	-0.9	9,292	-0.01%
2021/03/16	0	0.00	1	89.60	89.50	-1	9,331	-0.01%
2021/03/15	1	88.60	0	0.00	88.90	1	9,314	0.01%
2021/03/12	2	88.45	10	87.78	88.50	-8	9,404	-0.09%
2021/03/11	3	86.60	4	86.65	86.80	-1	9,511	-0.01%
2021/03/10	0	0.00	3	86.30	85.70	-3	9,556	-0.03%
2021/03/09	4	84.60	7	85.09	85.50	-3	9,543	-0.03%
2021/03/08	2	85.70	2	85.00	85.00	0	9,506	0.00%
2021/03/05	1	85.50	0	0.00	85.50	1	9,449	0.01%
2021/03/04	1	85.50	0	0.00	85.20	1	9,598	0.01%
2021/03/03	0	0.00	1	85.50	85.60	-1	9,540	-0.01%
2021/03/02	1	86.40	2	85.80	86.00	-1	9,484	-0.01%
2021/02/26	5	85.08	0	0.00	85.00	5	9,466	0.05%
2021/02/24	4	85.83	28	85.96	85.50	-24	9,362	-0.26%
2021/02/23	3	86.27	2	86.60	86.70	1	9,288	0.01%
2021/02/22	1	87.40	0	0.00	87.30	1	9,305	0.01%
2021/02/19	2	87.50	3	86.87	88.20	-1	9,357	-0.01%
2021/02/18	2	88.75	0	0.00	88.90	2	9,557	0.02%
2021/02/17	5	87.70	2	88.25	88.70	3	9,739	0.03%
2021/02/05	6	84.88	2	84.30	85.10	4	9,556	0.04%
2021/02/03	8	85.89	5	85.58	85.50	3	9,737	0.03%
2021/02/02	3	84.97	2	84.90	84.60	1	9,766	0.01%
2021/02/01	0	0.00	1	81.80	82.50	-1	9,634	-0.01%
2021/01/28	2	84.00	5	82.40	82.80	-3	9,571	-0.03%
2021/01/27	3	84.03	2	84.25	84.10	1	9,501	0.01%
2021/01/26	0	0.00	4	83.60	83.00	-4	9,472	-0.04%
2021/01/25	1	84.20	0	0.00	84.30	1	9,428	0.01%
2021/01/22	1	82.80	3	82.00	82.40	-2	9,397	-0.02%
2021/01/21	1	82.00	0	0.00	81.40	1	9,386	0.01%
2021/01/20	63	82.30	1	81.60	81.20	62	9,356	0.66%
2021/01/19	0	0.00	1	83.50	82.60	-1	9,215	-0.01%
2021/01/18	9	82.80	1	82.70	83.20	8	9,152	0.09%
2021/01/15	18	85.61	2	85.75	85.00	16	9,070	0.18%
2021/01/14	7	85.61	2	86.00	85.60	5	9,068	0.06%
2021/01/13	2	85.50	25	86.02	86.10	-23	9,146	-0.25%
2021/01/12	1	83.90	2	84.45	84.90	-1	8,981	-0.01%
2021/01/11	2	84.00	0	0.00	84.90	2	8,902	0.02%
2021/01/08	0	0.00	2.3	84.11	84.60	-2.3	8,867	-0.03%
2021/01/06	4	84.30	4	83.58	83.90	0	8,743	0.00%
2021/01/05	1	82.40	7	83.21	84.70	-6	8,604	-0.07%
2020/12/31	1	80.90	0	0.00	80.90	1	8,497	0.01%
2020/12/29	1	80.80	0	0.00	80.40	1	8,652	0.01%
2020/12/28	0	0.00	2.5	80.42	80.90	-2.5	8,742	-0.03%
2020/12/25	1	79.90	0	0.00	79.80	1	8,747	0.01%
2020/12/23	0	0.00	1	78.00	79.00	-1	8,847	-0.01%
2020/12/22	1	78.50	0	0.00	78.30	1	8,858	0.01%
2020/12/18	0	0.00	6	79.12	78.90	-6	8,955	-0.07%
2020/12/17	1	77.70	0	0.00	77.70	1	8,897	0.01%
2020/12/16	0	0.00	7	77.90	78.90	-7	8,902	-0.08%
2020/12/15	4.1	78.24	0	0.00	77.60	4.1	8,883	0.05%
2020/12/11	2	80.10	0	0.00	81.10	2	8,842	0.02%
2020/12/10	0	0.00	9	81.01	80.60	-9	8,842	-0.10%
2020/12/09	0	0.00	3	81.73	81.90	-3	8,812	-0.03%
2020/12/08	3	81.50	9	81.28	81.90	-6	8,816	-0.07%
2020/12/07	1	81.40	1	80.80	81.40	0	8,781	0.00%
2020/12/04	2	78.75	6	78.53	79.00	-4	8,731	-0.05%
2020/12/03	0	0.00	6	77.48	77.40	-6	8,758	-0.07%
2020/12/02	0	0.00	9	77.27	77.80	-9	8,777	-0.10%
2020/12/01	2	76.50	1	76.90	77.50	1	8,916	0.01%
2020/11/30	3	76.10	10	76.58	77.00	-7	9,025	-0.08%
2020/11/27	4	77.23	1	77.30	77.70	3	8,910	0.03%
2020/11/26	2.3	77.73	0	0.00	77.70	2.3	9,030	0.03%
2020/11/25	7	77.37	1.4	77.17	77.50	5.6	9,185	0.06%
2020/11/24	0	0.00	1	77.40	77.40	-1	9,343	-0.01%
2020/11/23	0	0.00	1	77.30	77.50	-1	9,412	-0.01%
2020/11/20	1	76.20	0	0.00	76.50	1	9,474	0.01%
2020/11/19	1	76.20	3	76.13	76.50	-2	9,607	-0.02%
2020/11/18	0	0.00	16	76.20	76.30	-16	9,611	-0.17%
2020/11/17	19	75.42	11	75.01	75.60	8	9,711	0.08%
2020/11/16	13.3	75.80	4	75.45	76.10	9.3	9,609	0.10%
2020/11/13	1	71.50	0	0.00	71.50	1	9,399	0.01%
2020/11/12	2	71.35	0	0.00	71.10	2	9,508	0.02%
2020/11/11	6	71.68	1	71.80	71.60	5	9,776	0.05%
2020/11/09	3	74.10	0	0.00	74.00	3	10,186	0.03%
2020/11/05	0	0.00	2	73.30	72.70	-2	10,177	-0.02%
2020/11/04	0	0.00	3	72.70	72.70	-3	10,234	-0.03%
2020/11/03	1	73.10	0	0.00	73.30	1	10,279	0.01%
2020/11/02	1	72.50	1	72.30	72.80	0	10,373	0.00%
2020/10/30	2	71.80	0	0.00	72.00	2	10,570	0.02%
2020/10/29	2	71.85	0	0.00	72.00	2	10,709	0.02%
2020/10/27	1	72.10	0	0.00	72.30	1	11,422	0.01%
2020/10/23	0	0.00	2	71.60	71.70	-2	11,849	-0.02%
2020/10/22	1	71.20	0	0.00	72.10	1	12,018	0.01%
2020/10/21	4	71.93	1	73.30	71.20	3	12,064	0.02%
2020/10/20	1	73.20	0	0.00	73.20	1	12,033	0.01%
2020/10/16	2	73.40	2	73.40	73.20	0	12,310	0.00%
2020/10/15	6	73.70	0	0.00	74.10	6	12,446	0.05%
2020/10/13	1	73.40	0	0.00	73.90	1	12,523	0.01%
2020/10/12	1	73.30	1	73.60	73.30	0	12,524	0.00%
2020/10/08	1	74.20	1	74.30	74.90	0	12,487	0.00%
2020/10/07	2	74.20	0	0.00	74.20	2	12,464	0.02%
2020/10/06	1	74.50	0	0.00	74.90	1	12,436	0.01%
2020/10/05	0	0.00	7	75.36	74.00	-7	12,462	-0.06%
2020/09/29	1	74.70	0	0.00	74.50	1	12,691	0.01%
2020/09/28	3	73.93	0	0.00	74.20	3	12,869	0.02%
2020/09/25	2	73.20	1	72.80	73.40	1	12,891	0.01%
2020/09/24	7	73.53	0	0.00	73.00	7	12,957	0.05%
2020/09/22	0	0.00	2	75.90	75.60	-2	12,953	-0.02%
2020/09/21	2	76.40	4	76.88	76.30	-2	12,971	-0.02%
2020/09/18	0	0.00	1	77.70	78.10	-1	12,990	-0.01%
2020/09/17	5	78.98	4	78.95	78.60	1	12,934	0.01%
2020/09/16	2	78.65	0	0.00	78.80	2	12,932	0.02%
2020/09/15	1	77.80	0	0.00	78.30	1	12,879	0.01%
2020/09/14	0	0.00	2	76.75	78.10	-2	13,055	-0.02%
2020/09/11	2	75.70	5	76.32	76.40	-3	13,037	-0.02%
2020/09/10	5	75.82	1	75.10	75.90	4	13,027	0.03%
2020/09/09	5	73.38	1	74.20	74.40	4	12,966	0.03%
2020/09/08	5	74.80	3	74.57	74.90	2	12,882	0.02%
2020/09/07	4	75.85	4	76.13	75.60	0	12,933	0.00%
2020/09/04	2	76.50	0	0.00	76.80	2	12,942	0.02%
2020/09/03	1	77.90	0	0.00	77.80	1	12,885	0.01%
2020/09/02	0	0.00	1	77.90	77.80	-1	12,886	-0.01%
2020/09/01	1	77.50	3	78.20	77.90	-2	13,030	-0.02%
2020/08/31	2	77.20	0	0.00	77.00	2	12,903	0.02%
2020/08/28	9	77.08	0	0.00	77.20	9	12,954	0.07%
2020/08/27	4	78.20	2	78.05	78.50	2	12,852	0.02%
2020/08/26	3	78.70	1	79.00	79.10	2	12,768	0.02%
2020/08/25	3.2	78.79	10	78.80	78.90	-6.8	12,698	-0.05%
2020/08/24	1	77.50	1	77.60	77.60	0	12,887	0.00%
2020/08/21	4	78.98	24	78.25	77.90	-20	12,956	-0.15%
2020/08/20	11	78.49	7	79.43	78.90	4	12,806	0.03%
2020/08/19	0	0.00	5	84.00	81.50	-5	12,699	-0.04%
2020/08/18	8	82.14	3	83.67	82.20	5	12,622	0.04%
2020/08/17	10.1	83.24	4	83.75	84.30	6.1	12,514	0.05%
2020/08/14	5	80.72	5	81.36	81.00	0	12,346	0.00%
2020/08/13	4	74.73	2	74.65	75.00	2	11,773	0.02%
2020/08/11	2	75.60	2	75.85	75.30	0	12,153	0.00%
2020/08/07	2	76.70	2	76.70	76.00	0	12,208	0.00%
2020/08/06	2	76.40	23	76.66	76.20	-21	12,168	-0.17%
2020/08/05	20	77.30	1	77.50	77.40	19	12,172	0.16%
2020/08/04	5	74.52	1	75.00	75.30	4	12,104	0.03%
2020/08/03	28	74.40	16	73.91	73.60	12	12,008	0.10%
2020/07/31	16	82.36	2	82.50	81.80	14	11,533	0.12%
2020/07/30	5	81.94	4	82.43	82.10	1	11,323	0.01%
2020/07/29	1	80.60	0	0.00	80.60	1	11,158	0.01%
2020/07/28	6	79.55	0	0.00	79.70	6	11,103	0.05%
2020/07/27	1	80.70	0.4	79.60	79.80	0.6	11,094	0.01%
2020/07/24	1	80.80	7	80.84	79.90	-6	11,074	-0.05%
2020/07/23	5	82.06	5	82.30	82.00	0	11,013	0.00%
2020/07/22	1	80.40	0	0.00	82.00	1	10,998	0.01%
2020/07/21	0	0.00	1	79.90	79.90	-1	10,836	-0.01%
2020/07/20	1	79.30	0	0.00	79.00	1	10,695	0.01%
2020/07/17	3	78.20	2	79.10	78.00	1	10,651	0.01%
2020/07/16	1	78.60	11	78.54	78.00	-10	10,654	-0.09%
2020/07/15	0.1	78.30	1	79.10	78.70	-0.9	10,686	-0.01%
2020/07/14	6	77.47	2	77.20	77.50	4	10,707	0.04%
2020/07/13	2	77.50	0	0.00	77.80	2	10,794	0.02%
2020/07/10	0	0.00	11	76.49	77.00	-11	10,911	-0.10%
2020/07/09	1	76.80	6	77.17	76.70	-5	10,920	-0.05%
2020/07/08	5	76.58	4	76.85	76.70	1	10,724	0.01%
2020/07/07	2	75.40	5	75.10	75.80	-3	10,542	-0.03%
2020/07/06	2	74.30	4.1	74.53	75.40	-2.1	10,463	-0.02%
2020/07/03	4	74.00	3	74.07	74.00	1	10,420	0.01%
2020/07/02	1	72.60	17	72.59	72.60	-16	10,430	-0.15%
2020/07/01	1	71.70	0	0.00	71.60	1	10,495	0.01%
2020/06/30	0	0.00	4	70.90	71.00	-4	10,472	-0.04%
2020/06/24	7	70.70	2	70.90	70.90	5	10,487	0.05%
2020/06/23	0	0.00	10	70.10	70.00	-10	10,500	-0.10%
2020/06/22	2	70.00	1	70.00	70.00	1	10,517	0.01%
2020/06/19	17	70.70	2	70.05	69.60	15	10,567	0.14%
2020/06/18	3	68.33	0	0.00	68.80	3	10,429	0.03%
2020/06/15	0	0.00	4	67.10	67.00	-4	10,757	-0.04%
2020/06/12	2	67.85	20	67.70	67.80	-18	10,815	-0.17%
2020/06/11	1	69.50	2	69.55	69.70	-1	10,837	-0.01%
2020/06/10	0	0.00	37.2	70.96	69.80	-37.2	10,951	-0.34%
2020/06/09	0	0.00	16	70.46	70.80	-16	11,106	-0.14%
2020/06/08	6	69.42	10	70.10	70.80	-4	11,108	-0.04%
2020/06/05	1	71.60	1	71.90	72.00	0	10,854	0.00%
2020/06/04	0	0.00	1	71.20	71.50	-1	10,875	-0.01%
2020/06/03	0	0.00	3	70.23	70.10	-3	10,709	-0.03%
2020/06/02	1	69.90	0	0.00	69.90	1	10,652	0.01%
2020/06/01	0	0.00	3	70.10	69.90	-3	10,659	-0.03%
2020/05/29	2	69.50	2	69.45	70.00	0	10,575	0.00%
2020/05/27	1	70.00	1	69.90	69.00	0	10,332	0.00%
2020/05/26	0.1	69.40	1	69.70	69.50	-0.9	10,280	-0.01%
2020/05/25	8.1	68.91	6	69.00	69.00	2.1	10,238	0.02%
2020/05/22	1	70.00	4	68.83	68.70	-3	10,230	-0.03%
2020/05/21	1	69.20	26	69.53	69.80	-25	10,199	-0.25%
2020/05/20	7.1	68.28	6	68.90	68.30	1.1	10,018	0.01%
2020/05/19	19	68.45	13	68.60	68.30	6	9,918	0.06%
2020/05/18	5	66.30	10	66.10	66.50	-5	9,645	-0.05%
2020/05/15	5	65.20	5	65.40	65.20	0	9,558	0.00%
2020/05/11	0	0.00	6	66.07	65.90	-6	9,301	-0.06%
2020/05/08	1	65.10	1	65.50	64.90	0	9,201	0.00%
2020/05/07	0	0.00	4	64.53	64.50	-4	9,122	-0.04%
2020/05/06	2	63.60	0	0.00	64.50	2	9,119	0.02%
2020/05/05	2	64.30	0	0.00	64.00	2	9,102	0.02%
2020/05/04	3	63.50	3	63.57	64.00	0	9,112	0.00%
2020/04/30	2	64.25	4	64.30	64.90	-2	9,065	-0.02%
2020/04/29	1	63.40	2	63.60	63.20	-1	9,024	-0.01%
2020/04/27	1	62.60	1.2	62.84	62.50	-0.2	9,240	0.00%
2020/04/21	2	62.00	5	62.56	62.20	-3	9,248	-0.03%
2020/04/20	0	0.00	3	62.93	63.10	-3	9,255	-0.03%
2020/04/17	7	62.99	2	63.40	62.80	5	9,213	0.05%
2020/04/16	2	63.50	0	0.00	63.10	2	9,151	0.02%
2020/04/15	0	0.00	5	63.36	63.40	-5	9,048	-0.06%
2020/04/14	0	0.00	3	63.43	63.70	-3	8,926	-0.03%
2020/04/13	0	0.00	3	61.80	61.90	-3	8,966	-0.03%
2020/04/10	3	62.07	1	61.70	61.80	2	9,146	0.02%
2020/04/09	3	61.80	0	0.00	61.80	3	9,205	0.03%
2020/04/08	2	62.40	0	0.00	62.50	2	9,142	0.02%
2020/04/07	2	62.90	0	0.00	62.80	2	9,098	0.02%
2020/04/06	0	0.00	16	62.63	62.80	-16	8,983	-0.18%
2020/03/31	0	0.00	1	61.50	60.20	-1	8,770	-0.01%
2020/03/30	1	59.60	1	60.00	59.60	0	8,685	0.00%
2020/03/27	1	59.90	9	60.94	60.20	-8	8,675	-0.09%
2020/03/26	0	0.00	15	60.27	60.10	-15	8,689	-0.17%
2020/03/25	0	0.00	12	60.18	59.60	-12	8,803	-0.14%
2020/03/24	0	0.00	10	57.01	57.30	-10	8,929	-0.11%
2020/03/23	7	53.49	0	0.00	52.60	7	8,897	0.08%
2020/03/20	4	53.43	4	54.93	54.80	0	8,887	0.00%
2020/03/19	10	52.55	1	52.40	51.70	9	8,766	0.10%
2020/03/18	6	55.77	2	55.40	55.00	4	8,620	0.05%
2020/03/17	7	56.34	1	55.60	56.20	6	8,555	0.07%
2020/03/16	6	58.05	5	59.52	57.30	1	8,356	0.01%
2020/03/13	4	55.88	3	60.50	60.60	1	8,140	0.01%
2020/03/12	6	58.47	1	59.20	58.80	5	7,817	0.06%
2020/03/11	0	0.00	1	60.70	60.70	-1	7,659	-0.01%
2020/03/10	2	60.20	0	0.00	60.50	2	7,678	0.03%
2020/03/09	0	0.00	6	61.17	60.50	-6	7,618	-0.08%
2020/03/04	5	61.72	0	0.00	62.10	5	7,607	0.07%
2020/03/03	12	61.90	0	0.00	61.60	12	7,718	0.16%
2020/03/02	1	60.20	0	0.00	61.60	1	7,753	0.01%
2020/02/27	2	62.00	0	0.00	62.00	2	7,900	0.03%
2020/02/25	0	0.00	3	63.00	62.80	-3	7,995	-0.04%
2020/02/17	0	0.00	30	63.30	63.60	-30	9,024	-0.33%
2020/02/14	2	64.40	0	0.00	64.00	2	9,045	0.02%
2020/02/12	0	0.00	3	64.10	64.30	-3	9,120	-0.03%
2020/02/10	5	62.60	0	0.00	63.50	5	9,239	0.05%
2020/02/07	0	0.00	31	63.50	63.70	-31	9,349	-0.33%
2020/02/06	4	63.55	0	0.00	63.50	4	9,619	0.04%
2020/02/05	0	0.00	2	62.20	62.20	-2	9,853	-0.02%
2020/02/04	0	0.00	7	61.11	61.80	-7	9,904	-0.07%
2020/02/03	1	59.90	0	0.00	61.10	1	9,921	0.01%
2020/01/30	0	0.00	7	62.60	61.60	-7	9,859	-0.07%
2020/01/17	0	0.00	10	64.80	65.00	-10	9,827	-0.10%
2020/01/15	11	64.86	0	0.00	64.60	11	10,200	0.11%
2020/01/09	0	0.00	2	63.30	63.10	-2	11,125	-0.02%
2020/01/08	1	62.40	0	0.00	62.40	1	11,228	0.01%
2020/01/07	0	0.00	1	62.40	62.60	-1	11,298	-0.01%
2020/01/06	0	0.00	3	62.30	63.00	-3	11,277	-0.03%
2020/01/03	0	0.00	8	64.15	64.20	-8	11,123	-0.07%
2019/12/30	10	64.75	5	64.70	64.50	5	11,089	0.05%
2019/12/27	1	64.50	5	64.56	64.60	-4	11,206	-0.04%
2019/12/26	0	0.00	15	64.20	64.20	-15	11,268	-0.13%
2019/12/25	0	0.00	1	64.20	64.20	-1	11,349	-0.01%
2019/12/24	0	0.00	1	64.40	64.20	-1	11,358	-0.01%
2019/12/20	1	64.20	7	64.26	64.00	-6	11,325	-0.05%
2019/12/19	0	0.00	5	63.66	64.20	-5	11,254	-0.04%
2019/12/18	5	62.62	17	62.39	62.90	-12	11,153	-0.11%
2019/12/16	2	61.85	0	0.00	62.30	2	11,026	0.02%
2019/12/13	6	62.20	5	62.30	62.20	1	10,920	0.01%
2019/12/12	2	62.00	25	61.94	62.00	-23	10,841	-0.21%
2019/12/09	2	61.15	0	0.00	61.50	2	10,730	0.02%
2019/12/05	2	61.50	0	0.00	61.20	2	10,704	0.02%
2019/12/04	2	60.90	6	60.80	61.40	-4	10,638	-0.04%
2019/12/03	0	0.00	1	61.30	61.60	-1	10,597	-0.01%
2019/12/02	10	60.10	0	0.00	60.70	10	10,583	0.09%
2019/11/29	2	60.20	2	60.50	60.30	0	10,490	0.00%
2019/11/28	8	60.91	1	61.00	61.10	7	10,377	0.07%
2019/11/27	34	61.64	7	61.61	61.50	27	10,296	0.26%
2019/11/26	20	62.03	0	0.00	62.20	20	10,201	0.20%
2019/11/25	1	62.80	0	0.00	62.70	1	9,855	0.01%
2019/11/22	6	63.45	7	63.40	63.20	-1	9,882	-0.01%
2019/11/21	4	62.70	2	62.65	62.60	2	9,740	0.02%
2019/11/20	3	63.50	0	0.00	63.50	3	9,635	0.03%
2019/11/19	4	63.60	3	63.70	63.50	1	9,517	0.01%
2019/11/18	0	0.00	2	63.00	63.20	-2	9,345	-0.02%
2019/11/15	2	62.80	7	63.19	62.80	-5	9,246	-0.05%
2019/11/14	2	63.30	69	62.65	63.10	-67	9,077	-0.74%
2019/11/13	3	60.90	0	0.00	60.90	3	8,633	0.03%
2019/11/12	11	60.91	0	0.00	61.00	11	8,613	0.13%
2019/11/11	61	61.24	1	62.00	60.70	60	8,726	0.69%
2019/11/08	4	61.70	2	61.70	61.80	2	8,655	0.02%
2019/11/07	2	61.15	0	0.00	60.90	2	8,604	0.02%
2019/11/06	6	61.58	8	62.08	62.00	-2	8,534	-0.02%
2019/11/05	0	0.00	4	62.48	62.40	-4	8,452	-0.05%
2019/11/04	1	61.00	9	60.87	61.20	-8	8,223	-0.10%
2019/11/01	0	0.00	8	59.29	59.90	-8	8,014	-0.10%
2019/10/31	2	58.40	1	58.70	58.50	1	7,970	0.01%
2019/10/30	0	0.00	2	58.20	58.40	-2	8,009	-0.02%
2019/10/29	3	58.50	15	58.07	58.10	-12	8,029	-0.15%
2019/10/28	6	58.00	2	58.20	58.30	4	7,926	0.05%
2019/10/25	0	0.00	24	57.68	58.10	-24	8,021	-0.30%
2019/10/24	0	0.00	3	57.70	58.00	-3	8,000	-0.04%
2019/10/23	0	0.00	26	58.08	58.20	-26	7,919	-0.33%
2019/10/22	13	57.17	1	57.00	58.00	12	7,751	0.15%
2019/10/21	2	55.65	4	55.85	56.40	-2	7,474	-0.03%
2019/10/18	9	54.53	2	55.10	54.40	7	7,236	0.10%
2019/10/17	19	54.45	0	0.00	54.20	19	6,944	0.27%
2019/10/15	12.2	53.94	0	0.00	54.00	12.2	6,622	0.18%
2019/10/14	3	53.97	8	54.84	53.90	-5	6,555	-0.08%
2019/10/09	5	54.72	1	54.80	54.40	4	6,435	0.06%
2019/10/07	3	54.73	0	0.00	54.40	3	6,367	0.05%
2019/10/04	4	54.70	0	0.00	54.60	4	6,331	0.06%
2019/10/03	18	54.42	0	0.00	54.40	18	6,309	0.29%
2019/10/02	3	55.43	0	0.00	55.20	3	6,159	0.05%
2019/10/01	12	56.09	2	57.10	56.40	10	6,094	0.16%
2019/09/27	6	56.78	30	57.10	56.60	-24	6,024	-0.40%
2019/09/25	1	57.10	1	57.30	57.20	0	6,014	0.00%
2019/09/24	11	57.05	0	0.00	57.50	11	6,047	0.18%
2019/09/23	20	58.10	2	58.25	57.80	18	5,948	0.30%
2019/09/19	2	56.35	0	0.00	56.20	2	5,878	0.03%
2019/09/17	10	56.20	0	0.00	56.40	10	5,964	0.17%
2019/09/16	0.2	56.80	4	56.40	56.70	-3.8	6,073	-0.06%
2019/09/12	1	56.70	1	56.50	56.50	0	6,172	0.00%
2019/09/11	0	0.00	4	56.30	56.50	-4	6,250	-0.06%
2019/09/10	2	56.15	1	56.00	56.20	1	6,243	0.02%
2019/09/09	4	56.20	0	0.00	56.10	4	6,240	0.06%
2019/09/06	4	56.15	9	56.20	56.40	-5	6,271	-0.08%
2019/09/05	0	0.00	1	56.30	56.30	-1	6,300	-0.02%
2019/09/04	9	55.80	0	0.00	56.10	9	6,331	0.14%
2019/09/02	51	56.50	0	0.00	55.90	51	6,405	0.80%
2019/08/30	2	55.90	3	55.90	56.50	-1	6,425	-0.02%
2019/08/27	0	0.00	1	55.00	54.90	-1	6,405	-0.02%
2019/08/26	3	54.93	0	0.00	55.00	3	6,462	0.05%
2019/08/23	0	0.00	1	56.00	56.00	-1	6,476	-0.02%
2019/08/22	3	55.43	0	0.00	55.60	3	6,503	0.05%
2019/08/20	0	0.00	5	56.12	56.00	-5	6,623	-0.08%
2019/08/19	0	0.00	2	56.80	56.10	-2	6,557	-0.03%
2019/08/16	2	55.90	0	0.00	56.10	2	6,551	0.03%
2019/08/15	0.1	56.30	1	56.10	56.20	-0.9	6,490	-0.01%
2019/08/14	3	55.63	0	0.00	56.30	3	6,465	0.05%
2019/08/13	0	0.00	4	54.10	54.00	-4	6,327	-0.06%
2019/08/12	2	54.50	0	0.00	54.50	2	6,352	0.03%
2019/08/08	1	53.90	0	0.00	54.50	1	6,385	0.02%
2019/08/07	1	53.90	0	0.00	53.80	1	6,468	0.02%
2019/08/06	8	53.38	0	0.00	53.50	8	6,473	0.12%
2019/08/05	2	53.85	0	0.00	53.90	2	6,463	0.03%
2019/08/02	11	54.92	0	0.00	54.90	11	6,399	0.17%
2019/08/01	6	56.68	6	56.30	56.00	0	6,318	0.00%
2019/07/31	1	57.60	0	0.00	57.50	1	6,225	0.02%
2019/07/29	18	57.64	2	58.00	57.90	16	6,222	0.26%
2019/07/26	0	0.00	2	61.60	61.50	-2	6,096	-0.03%
2019/07/24	1	61.00	0	0.00	61.00	1	5,977	0.02%
2019/07/23	0	0.00	4.2	60.91	61.10	-4.2	5,958	-0.07%
2019/07/22	2	61.10	0	0.00	61.50	2	5,954	0.03%
2019/07/19	2	61.80	0	0.00	60.90	2	6,023	0.03%
2019/07/18	1	61.50	12	61.60	61.60	-11	5,943	-0.19%
2019/07/16	0.1	61.90	2	61.85	61.90	-1.9	5,960	-0.03%
2019/07/15	0	0.00	1	61.00	61.50	-1	5,946	-0.02%
2019/07/12	0	0.00	1	60.80	60.70	-1	5,983	-0.02%
2019/07/11	8	60.85	0	0.00	60.70	8	6,256	0.13%
2019/07/10	0	0.00	16	60.52	60.90	-16	6,276	-0.25%
2019/07/05	10	60.60	0	0.00	60.60	10	6,410	0.16%
2019/07/04	0	0.00	13	61.11	61.00	-13	6,396	-0.20%
2019/07/03	3	60.90	0	0.00	60.70	3	6,433	0.05%
2019/07/02	0	0.00	3	61.20	61.40	-3	6,464	-0.05%
2019/06/28	12	60.42	0	0.00	60.40	12	6,449	0.19%
2019/06/27	0	0.00	11	61.16	61.20	-11	6,518	-0.17%
2019/06/26	23	60.74	0	0.00	60.10	23	6,552	0.35%
2019/06/24	1	61.10	1	61.10	60.70	0	6,463	0.00%
2019/06/21	0	0.00	10	61.07	61.30	-10	6,451	-0.15%
2019/06/20	0	0.00	1	61.00	60.80	-1	6,366	-0.02%
2019/06/18	0	0.00	3	59.50	59.50	-3	6,234	-0.05%
2019/06/13	0	0.00	13	59.80	60.00	-13	6,273	-0.21%
2019/06/12	0	0.00	3	59.90	60.00	-3	6,319	-0.05%
2019/06/11	0	0.00	4	59.73	59.60	-4	6,289	-0.06%
2019/06/10	0	0.00	7	58.67	58.90	-7	6,221	-0.11%
2019/06/06	2	58.00	0	0.00	58.20	2	6,178	0.03%
2019/06/04	1	58.00	0	0.00	57.90	1	6,223	0.02%
2019/06/03	0	0.00	2	58.70	58.50	-2	6,265	-0.03%
2019/05/31	0	0.00	4	58.15	58.90	-4	6,283	-0.06%
2019/05/29	0	0.00	1	56.30	56.40	-1	6,221	-0.02%
2019/05/28	4	57.05	1	56.30	56.70	3	6,252	0.05%
2019/05/27	0	0.00	1	55.60	55.60	-1	6,131	-0.02%
2019/05/24	4	55.90	0	0.00	55.70	4	6,214	0.06%
2019/05/21	1	56.00	3	57.00	56.70	-2	6,411	-0.03%
2019/05/20	0	0.00	6	56.45	56.30	-6	6,374	-0.09%
2019/05/17	0	0.00	3	57.13	56.40	-3	6,340	-0.05%
2019/05/16	0	0.00	5	57.44	57.30	-5	6,316	-0.08%
2019/05/15	8	57.00	0	0.00	57.50	8	6,321	0.13%
2019/05/14	19	57.28	1	57.60	57.40	18	6,256	0.29%
2019/05/13	3	58.03	8	58.10	58.00	-5	6,269	-0.08%
2019/05/10	2	58.90	0	0.00	58.80	2	6,296	0.03%
2019/05/09	1	58.80	2	58.90	58.80	-1	6,356	-0.02%
2019/05/08	5	59.32	3	59.30	59.60	2	6,350	0.03%
2019/05/07	0	0.00	1	58.80	60.20	-1	6,355	-0.02%
2019/05/06	3	58.40	0	0.00	58.40	3	6,421	0.05%
2019/05/03	0	0.00	1	59.80	59.70	-1	6,335	-0.02%
2019/05/02	1	59.60	0	0.00	59.60	1	6,306	0.02%
2019/04/30	1	59.00	0	0.00	59.20	1	6,291	0.02%
2019/04/29	3	59.63	0	0.00	59.70	3	6,334	0.05%
2019/04/25	1	59.70	0	0.00	59.80	1	6,462	0.02%
2019/04/24	6	60.45	0	0.00	60.80	6	6,718	0.09%
2019/04/23	3	59.40	0	0.00	60.60	3	6,844	0.04%
2019/04/22	3	59.80	0	0.00	59.80	3	6,833	0.04%
2019/04/19	0	0.00	2	60.70	60.30	-2	6,883	-0.03%
2019/04/18	2	60.60	1	60.70	60.80	1	6,937	0.01%
2019/04/17	5	60.80	14	60.61	60.70	-9	6,997	-0.13%
2019/04/16	0	0.00	1	59.00	59.10	-1	6,800	-0.01%
2019/04/15	0	0.00	2	59.20	58.80	-2	6,873	-0.03%
2019/04/11	0	0.00	2	59.00	58.20	-2	6,838	-0.03%
2019/04/10	0	0.00	1	59.00	59.00	-1	6,820	-0.01%
2019/04/09	1	58.70	1	58.90	59.00	0	6,859	0.00%
2019/04/01	3	58.47	3	58.57	58.40	0	6,632	0.00%
2019/03/29	1	57.50	1	57.70	57.80	0	6,502	0.00%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	1	56.10	0	0.00	56.10	1	6,525	0.02%
2019/03/22	2	56.20	0	0.00	56.50	2	6,503	0.03%
2019/03/15	0	0.00	12	56.72	57.00	-12	6,481	-0.19%
2019/03/08	2	56.00	0	0.00	56.00	2	6,732	0.03%
2019/03/07	0	0.00	3	56.50	56.80	-3	6,813	-0.04%
2019/03/06	2	56.30	0	0.00	56.30	2	6,802	0.03%
2019/03/04	1	56.40	1	56.60	56.60	0	6,844	0.00%
2019/02/27	0	0.00	5	57.00	57.20	-5	6,787	-0.07%
2019/02/22	3	56.03	0	0.00	56.00	3	6,629	0.05%
2019/02/21	0	0.00	11	56.25	56.20	-11	6,578	-0.17%
2019/02/18	0	0.00	1	56.10	56.00	-1	6,521	-0.02%
2019/02/15	0	0.00	1	56.60	56.60	-1	6,543	-0.02%
2019/02/13	2	56.65	7	56.06	56.20	-5	6,424	-0.08%
2019/02/12	2	56.60	7	56.56	56.80	-5	6,353	-0.08%
2019/02/11	1	56.40	2	56.55	56.50	-1	6,289	-0.02%
2019/01/30	0	0.00	1	56.00	55.90	-1	6,237	-0.02%
2019/01/29	2	55.60	3	55.50	55.80	-1	6,138	-0.02%
2019/01/25	0	0.00	5	55.90	55.90	-5	6,145	-0.08%
2019/01/24	0	0.00	3	55.50	55.50	-3	6,019	-0.05%
2019/01/23	0	0.00	20	54.74	55.20	-20	6,078	-0.33%
2019/01/22	3	55.03	1	55.10	55.00	2	6,037	0.03%
2019/01/21	0	0.00	322	55.52	55.20	-322	5,992	-5.37%	大賣/鉅額交易
2019/01/18	0	0.00	18	55.43	55.50	-18	5,901	-0.30%
2019/01/17	302	55.30	0	0.00	55.20	302	5,913	5.11%	大買/鉅額交易
2019/01/16	2	54.70	11	54.95	54.80	-9	5,768	-0.16%
2019/01/15	0	0.00	1	53.40	53.80	-1	5,478	-0.02%
2019/01/11	2	53.00	0	0.00	53.20	2	5,527	0.04%
2019/01/09	0	0.00	1	53.10	53.10	-1	5,415	-0.02%
2019/01/08	0	0.00	1	52.80	52.80	-1	5,370	-0.02%
2019/01/07	3	52.70	0	0.00	52.50	3	5,362	0.06%
2019/01/03	1	52.50	0	0.00	52.50	1	5,573	0.02%
2019/01/02	0	0.00	1	53.00	52.10	-1	5,607	-0.02%
2018/12/28	0	0.00	4	52.25	52.70	-4	5,630	-0.07%
2018/12/27	0	0.00	3	51.90	51.70	-3	5,631	-0.05%
2018/12/26	0	0.00	2	51.50	51.60	-2	5,685	-0.04%
2018/12/25	0	0.00	1	51.30	51.10	-1	5,689	-0.02%
2018/12/24	0	0.00	5	51.78	51.80	-5	5,725	-0.09%
2018/12/21	0	0.00	7	51.43	50.90	-7	5,841	-0.12%
2018/12/20	0	0.00	21	51.93	51.70	-21	5,791	-0.36%
2018/12/17	0	0.00	4	51.10	50.90	-4	5,801	-0.07%
2018/12/14	0	0.00	2	50.50	50.80	-2	5,826	-0.03%
2018/12/13	0	0.00	15	51.01	51.10	-15	5,857	-0.26%
2018/12/12	1	50.40	6	50.47	50.50	-5	6,008	-0.08%
2018/12/06	2	48.75	2	48.78	48.80	0	6,334	0.00%
2018/12/05	1	49.75	0	0.00	49.75	1	6,362	0.02%
2018/12/03	1	50.10	0	0.00	50.30	1	6,487	0.02%
2018/11/28	0	0.00	10	48.88	49.40	-10	6,624	-0.15%
2018/11/27	1	48.90	0	0.00	49.45	1	6,565	0.02%
2018/11/23	0	0.00	1	48.60	48.90	-1	6,567	-0.02%
2018/11/22	10	48.70	0	0.00	48.55	10	6,625	0.15%
2018/11/19	2	49.38	0	0.00	49.65	2	6,764	0.03%
2018/11/16	0	0.00	9	49.25	49.45	-9	6,734	-0.13%
2018/11/15	9	48.65	0	0.00	48.85	9	6,720	0.13%
2018/11/13	1	48.65	1	49.00	48.70	0	6,642	0.00%
2018/11/09	0	0.00	3	48.98	49.40	-3	6,724	-0.04%
2018/11/08	0	0.00	5	49.95	50.00	-5	6,750	-0.07%
2018/11/06	0	0.00	5	48.95	49.20	-5	6,798	-0.07%
2018/11/01	2	48.68	0	0.00	49.20	2	6,840	0.03%
2018/10/29	0	0.00	2	47.70	47.80	-2	6,847	-0.03%
2018/10/26	0	0.00	2	47.70	47.50	-2	6,880	-0.03%
2018/10/25	5	47.34	0	0.00	47.50	5	6,864	0.07%
2018/10/24	1	47.80	0	0.00	48.40	1	6,789	0.01%
2018/10/22	3	47.70	0	0.00	47.75	3	7,134	0.04%
2018/10/19	3	47.83	3	47.97	47.90	0	7,208	0.00%
2018/10/16	2.1	48.53	1	48.45	48.40	1.1	7,197	0.02%
2018/10/15	6	48.58	0	0.00	48.45	6	7,192	0.08%
2018/10/12	3	48.08	0	0.00	49.15	3	7,179	0.04%
2018/10/11	6	49.10	0	0.00	48.80	6	7,139	0.08%
2018/10/09	0	0.00	2	51.00	50.60	-2	6,880	-0.03%
2018/10/08	1	50.80	0	0.00	50.70	1	6,819	0.01%
2018/10/05	6	50.78	1	50.90	50.50	5	6,793	0.07%
2018/10/04	3	51.87	0	0.00	51.50	3	6,749	0.04%
2018/10/03	0	0.00	1	52.50	52.50	-1	6,778	-0.01%
2018/10/02	5	52.70	5	52.90	52.80	0	6,847	0.00%
2018/10/01	52	53.46	0	0.00	53.30	52	6,828	0.76%
2018/09/28	0	0.00	1	53.20	53.20	-1	6,875	-0.01%
2018/09/27	1	52.50	1	52.90	53.00	0	6,890	0.00%
2018/09/26	0	0.00	4	52.95	52.90	-4	6,964	-0.06%
2018/09/25	0	0.00	11	53.00	53.00	-11	7,033	-0.16%
2018/09/21	1	52.10	0	0.00	52.20	1	7,046	0.01%
2018/09/20	0	0.00	1	52.90	52.20	-1	7,003	-0.01%
2018/09/19	0	0.00	11	52.98	53.00	-11	7,061	-0.16%
2018/09/18	0	0.00	10	53.01	52.80	-10	7,093	-0.14%
2018/09/14	4.1	52.00	1	52.10	52.00	3.1	6,958	0.04%
2018/09/13	1	51.30	0	0.00	51.70	1	6,860	0.01%
2018/09/12	1	50.20	19	50.00	50.30	-18	6,765	-0.27%
2018/09/10	5	49.50	1	49.35	49.60	4	6,753	0.06%
2018/09/07	8	50.43	2	50.50	50.10	6	6,853	0.09%
2018/09/06	39	50.78	0	0.00	50.70	39	6,817	0.57%
2018/09/05	5	51.60	1	51.70	51.60	4	6,696	0.06%
2018/09/04	5	51.88	0	0.00	52.00	5	6,705	0.07%
2018/09/03	2	52.20	0	0.00	52.20	2	6,665	0.03%
2018/08/30	0	0.00	21	53.20	53.20	-21	6,730	-0.31%
2018/08/29	2	53.60	1	53.40	53.50	1	6,816	0.01%
2018/08/28	2	52.40	6.8	52.79	53.00	-4.8	6,879	-0.07%
2018/08/27	16	51.90	0	0.00	51.70	16	7,106	0.23%
2018/08/24	5	52.04	0	0.00	51.90	5	7,288	0.07%
2018/08/23	1	52.10	0	0.00	52.20	1	7,454	0.01%
2018/08/22	6	52.28	4	52.10	52.30	2	7,537	0.03%
2018/08/21	15	52.20	0	0.00	52.50	15	7,544	0.20%
2018/08/20	1	52.30	1	52.20	52.20	0	7,623	0.00%
2018/08/17	1	52.10	15	52.13	52.20	-14	7,680	-0.18%
2018/08/16	19	51.65	0	0.00	51.40	19	7,656	0.25%
2018/08/15	2.1	51.86	0	0.00	51.80	2.1	7,784	0.03%
2018/08/14	4	51.83	10	51.80	51.70	-6	7,940	-0.08%
2018/08/13	3	51.83	11	51.70	51.80	-8	7,971	-0.10%
2018/08/10	1	52.60	0	0.00	52.60	1	7,910	0.01%
2018/08/09	2	52.80	0	0.00	52.60	2	7,946	0.03%
2018/08/08	3	53.20	3	53.03	53.10	0	7,958	0.00%
2018/08/06	4	52.68	0	0.00	52.60	4	8,218	0.05%
2018/08/03	0	0.00	1	52.70	52.60	-1	8,250	-0.01%
2018/08/02	2	52.60	0	0.00	52.30	2	8,256	0.02%
2018/08/01	0	0.00	1	52.70	53.30	-1	8,339	-0.01%
2018/07/31	1	52.50	0	0.00	52.90	1	8,367	0.01%
2018/07/30	2	52.35	4	52.10	52.50	-2	8,330	-0.02%
2018/07/27	3	55.60	0	0.00	55.60	3	8,218	0.04%
2018/07/26	0	0.00	8	55.56	55.50	-8	8,111	-0.10%
2018/07/25	1	55.20	14	54.98	55.20	-13	8,032	-0.16%
2018/07/24	0	0.00	8	54.46	54.60	-8	8,022	-0.10%
2018/07/23	1	54.20	5	54.26	54.50	-4	7,992	-0.05%
2018/07/20	1	54.30	0	0.00	54.20	1	7,966	0.01%
2018/07/18	4	53.93	0	0.00	54.00	4	7,887	0.05%
2018/07/17	2	53.05	0	0.00	53.20	2	7,853	0.03%
2018/07/16	0	0.00	1	52.50	52.60	-1	7,882	-0.01%
2018/07/13	0.1	52.80	0	0.00	52.40	0.1	7,940	0.00%
2018/07/12	1	52.00	0	0.00	51.90	1	8,078	0.01%
2018/07/11	2	51.80	0	0.00	52.20	2	8,239	0.02%
2018/07/06	5	51.60	1	52.00	51.70	4	8,434	0.05%
2018/07/05	3	51.90	2	52.40	52.10	1	8,387	0.01%
2018/07/04	11	52.02	3	52.20	51.90	8	8,364	0.10%
2018/07/03	3	52.43	0	0.00	52.40	3	8,321	0.04%
2018/07/02	9	53.23	0	0.00	53.00	9	8,300	0.11%
2018/06/29	1	52.70	1	52.80	53.50	0	8,254	0.00%
2018/06/28	6	52.77	0	0.00	52.80	6	8,166	0.07%
2018/06/27	23	53.51	0	0.00	53.00	23	8,091	0.28%
2018/06/26	9	53.27	20	53.40	53.20	-11	8,089	-0.14%
2018/06/25	1	54.20	0	0.00	53.70	1	8,120	0.01%
2018/06/22	1	53.60	2	54.05	54.50	-1	8,192	-0.01%
2018/06/21	0	0.00	3	54.20	54.00	-3	8,133	-0.04%
2018/06/20	3	53.73	0	0.00	54.00	3	8,136	0.04%
2018/06/19	5	53.66	0	0.00	53.50	5	8,098	0.06%
2018/06/15	4	54.05	0	0.00	53.90	4	8,006	0.05%
2018/06/14	4	54.58	0	0.00	54.50	4	7,758	0.05%
2018/06/13	14	55.04	0	0.00	55.20	14	7,679	0.18%
2018/06/11	6	55.50	1	55.60	55.30	5	7,585	0.07%
2018/06/08	1	55.90	1	57.00	56.20	0	7,453	0.00%
2018/06/07	1	56.80	3	57.00	57.00	-2	7,364	-0.03%
2018/06/06	2	57.10	3	57.03	57.20	-1	7,336	-0.01%
2018/06/05	5	57.22	1	56.70	57.00	4	7,238	0.06%
2018/06/04	1	55.90	15	56.83	57.50	-14	7,131	-0.20%
2018/06/01	0	0.00	30	54.60	55.10	-30	6,838	-0.44%
2018/05/31	2	53.00	0	0.00	53.00	2	6,612	0.03%
2018/05/30	3	53.47	0	0.00	53.40	3	6,441	0.05%
2018/05/29	1	53.90	4	53.90	53.90	-3	6,370	-0.05%
2018/05/28	2	53.70	3	53.70	53.60	-1	6,449	-0.02%
2018/05/25	0	0.00	2	53.40	53.40	-2	6,446	-0.03%
2018/05/24	2	53.45	0	0.00	53.50	2	6,372	0.03%
2018/05/23	14	53.28	1	53.20	53.00	13	6,428	0.20%
2018/05/22	5	54.44	9	54.68	55.00	-4	6,283	-0.06%
2018/05/21	0	0.00	2	52.95	52.90	-2	6,174	-0.03%
2018/05/18	16	52.66	0	0.00	52.60	16	6,224	0.26%
2018/05/17	28.1	53.11	0	0.00	52.90	28.1	6,265	0.45%
2018/05/16	3	52.43	0	0.00	52.60	3	6,237	0.05%
2018/05/15	2	51.85	3	52.07	52.50	-1	6,262	-0.02%
2018/05/14	6	51.73	0	0.00	52.10	6	6,321	0.09%
2018/05/11	2	53.10	0	0.00	53.10	2	6,128	0.03%
2018/05/10	1	53.00	1	53.00	52.90	0	6,085	0.00%
2018/05/09	1	52.40	0	0.00	52.40	1	6,061	0.02%
2018/05/08	6	52.82	0	0.00	52.80	6	5,986	0.10%
2018/05/03	9	52.91	0	0.00	52.70	9	5,975	0.15%
2018/05/02	5	53.72	0	0.00	53.60	5	5,918	0.08%
2018/04/30	4	54.10	0	0.00	54.10	4	5,901	0.07%
2018/04/27	6	54.13	0	0.00	54.00	6	5,889	0.10%
2018/04/26	1	54.20	26	54.52	54.10	-25	5,912	-0.42%
2018/04/25	6	54.20	0	0.00	54.20	6	5,973	0.10%
2018/04/24	0	0.00	21	54.31	54.30	-21	6,050	-0.35%
2018/04/23	9	54.09	0	0.00	54.10	9	6,067	0.15%
2018/04/20	6.2	54.29	0	0.00	54.00	6.2	6,073	0.10%
2018/04/19	41	54.60	3	54.77	54.90	38	6,037	0.63%
2018/04/18	6	53.20	0	0.00	53.20	6	6,000	0.10%
2018/04/17	9	53.96	1	54.00	53.80	8	5,909	0.14%
2018/04/16	12.1	55.15	1	55.60	55.10	11.1	5,814	0.19%
2018/04/13	14	56.29	0	0.00	56.10	14	5,810	0.24%
2018/04/12	8	56.61	0	0.00	56.80	8	5,691	0.14%
2018/04/11	4	58.08	0	0.00	57.50	4	5,664	0.07%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/09	3	57.97	0	0.00	58.00	3	5,816	0.05%
2018/04/03	9	58.33	0	0.00	58.30	9	5,761	0.16%
2018/04/02	1	59.20	0	0.00	59.00	1	5,800	0.02%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/29	1	58.90	0	0.00	58.80	1	5,799	0.02%
2018/03/28	7	59.21	0	0.00	59.20	7	5,701	0.12%
2018/03/27	3	59.83	2	59.80	59.80	1	5,629	0.02%
2018/03/19	0	0.00	1	60.60	61.00	-1	5,695	-0.02%
2018/03/16	0	0.00	1.5	60.23	60.30	-1.5	5,746	-0.03%
2018/03/14	1	60.30	0	0.00	60.50	1	5,814	0.02%
2018/03/12	1	59.50	0	0.00	60.00	1	6,021	0.02%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/05	0	0.00	1	59.40	59.30	-1	7,039	-0.01%
2018/03/02	0	0.00	5	59.04	59.30	-5	7,079	-0.07%
2018/03/01	1	58.50	0	0.00	58.80	1	7,068	0.01%
2018/02/27	1	59.90	0	0.00	59.60	1	7,023	0.01%
2018/02/26	1	59.90	0	0.00	59.70	1	7,023	0.01%
2018/02/23	1	59.70	1	59.70	59.60	0	7,138	0.00%
2018/02/22	2	59.65	0	0.00	59.70	2	7,231	0.03%
2018/02/12	2	58.55	0	0.00	58.50	2	7,319	0.03%
2018/02/09	0	0.00	1	57.60	59.20	-1	7,333	-0.01%
2018/02/08	2	59.50	0	0.00	59.50	2	7,387	0.03%
2018/02/07	3	60.00	0	0.00	59.40	3	7,980	0.04%
2018/02/06	3	60.60	0	0.00	60.00	3	7,904	0.04%
2018/02/05	0	0.00	1	62.90	62.90	-1	7,733	-0.01%
2018/02/02	1	63.50	0	0.00	64.00	1	7,677	0.01%
2018/02/01	0	0.00	1	64.50	64.00	-1	7,677	-0.01%
2018/01/30	2	64.80	0	0.00	63.70	2	7,633	0.03%
2018/01/29	1	64.00	0	0.00	64.50	1	7,601	0.01%
2018/01/26	1.2	64.40	1	64.30	64.40	0.2	7,589	0.00%
2018/01/24	12	63.70	0	0.00	64.20	12	7,498	0.16%
2018/01/23	0	0.00	10	64.20	64.20	-10	7,460	-0.13%
2018/01/19	1	64.90	0	0.00	65.00	1	7,349	0.01%
2018/01/18	1	63.70	2	64.50	64.60	-1	7,260	-0.01%
2018/01/17	5	63.10	0	0.00	63.70	5	7,178	0.07%
2018/01/16	1	62.80	0	0.00	63.40	1	7,125	0.01%
2018/01/15	1	62.40	1	62.30	62.80	0	7,075	0.00%
2018/01/09	5	61.50	0	0.00	61.50	5	7,115	0.07%
2018/01/05	1	61.80	0	0.00	61.80	1	7,198	0.01%
2018/01/04	1	62.70	0	0.00	62.90	1	7,152	0.01%
2018/01/03	0	0.00	1	62.50	62.60	-1	7,163	-0.01%