廣達 (2382)-統一-新台中券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
2000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－統一-新台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9.1	261.09	8	263.00	256.50	1.1	39,657	0.00%
2024/05/02	4.1	253.22	26.1	258.27	261.00	-21.9	39,799	-0.06%
2024/04/30	5	261.20	3.3	262.07	260.00	1.8	39,819	0.00%
2024/04/29	6.1	261.41	8	261.38	261.50	-1.9	40,266	0.00%
2024/04/26	23.1	261.25	36	262.51	257.50	-12.9	41,660	-0.03%
2024/04/25	23.1	254.87	19.1	255.30	255.50	4	42,404	0.01%
2024/04/24	11	254.73	37.5	253.50	260.50	-26.5	42,268	-0.06%
2024/04/23	4.1	235.76	3.2	235.78	237.00	0.9	42,264	0.00%
2024/04/22	30	233.45	10.1	230.97	230.00	19.9	42,290	0.05%
2024/04/19	30.2	244.20	26	241.73	241.50	4.2	42,480	0.01%
2024/04/18	4.2	252.40	23	250.13	250.50	-18.8	42,755	-0.04%
2024/04/17	38	250.92	6	254.00	254.50	32	42,926	0.07%
2024/04/16	31.3	251.50	7	255.21	249.50	24.3	42,631	0.06%
2024/04/15	21.5	263.93	37	259.97	261.00	-15.5	42,525	-0.04%
2024/04/12	25.5	275.16	4.1	277.70	271.00	21.4	42,194	0.05%
2024/04/11	78.1	282.84	16	286.25	284.50	62.1	41,905	0.15%
2024/04/10	27.7	283.86	14	288.64	282.00	13.7	41,815	0.03%
2024/04/09	36	288.24	16.8	287.60	287.00	19.3	41,642	0.05%
2024/04/08	14.1	292.67	5.2	292.49	291.50	9	41,704	0.02%
2024/04/03	24	292.83	32	293.31	293.50	-8	41,887	-0.02%
2024/04/02	35	296.90	65.1	294.42	298.00	-30	41,317	-0.07%
2024/04/01	32.4	287.69	36.1	284.67	282.50	-3.7	40,260	-0.01%
2024/03/29	109	286.93	104.4	286.67	293.50	4.7	39,443	0.01%	大買/大賣/
2024/03/28	116.1	268.74	45.3	268.51	280.00	70.8	37,594	0.19%	大買/
2024/03/27	16.1	254.48	14	254.68	257.50	2	36,650	0.01%
2024/03/26	8.1	256.67	13	256.54	254.00	-4.9	37,417	-0.01%
2024/03/25	7.1	256.84	27.1	256.00	255.00	-20	37,942	-0.05%
2024/03/22	40.2	259.91	28.1	260.05	257.50	12.1	38,520	0.03%
2024/03/21	4.1	255.50	15.1	255.53	254.50	-11	38,256	-0.03%
2024/03/20	35.1	251.08	14	251.68	249.00	21.1	38,219	0.06%
2024/03/19	8	256.00	17	256.71	257.00	-9	37,796	-0.02%
2024/03/18	18	260.19	5.2	259.30	255.00	12.8	37,643	0.03%
2024/03/15	7.1	246.56	39.3	254.16	257.50	-32.2	37,048	-0.09%
2024/03/14	3	244.33	48	244.83	243.50	-45	36,248	-0.12%
2024/03/13	17	251.79	44	251.50	250.50	-27	36,335	-0.07%
2024/03/12	5.2	253.33	124.4	252.95	254.50	-119.2	36,203	-0.33%	大賣/鉅額交易
2024/03/11	77.2	249.03	21.1	247.36	249.50	56.1	35,833	0.16%
2024/03/08	15	244.37	16.3	241.57	241.50	-1.3	35,512	0.00%
2024/03/07	19.1	245.74	13	243.46	240.50	6.1	35,529	0.02%
2024/03/06	33	245.50	9	245.44	246.50	24	35,638	0.07%
2024/03/05	46	240.54	105.3	242.13	245.00	-59.3	36,225	-0.16%	大賣/
2024/03/04	43.5	240.49	51.6	241.42	239.00	-8.1	36,395	-0.02%
2024/03/01	42.1	233.54	16.1	236.23	237.00	26	36,524	0.07%
2024/02/29	16.2	232.21	10.4	231.32	232.00	5.8	36,927	0.02%
2024/02/27	30.5	235.90	15	234.20	232.50	15.5	36,961	0.04%
2024/02/26	7.3	240.16	1	242.00	241.00	6.3	37,026	0.02%
2024/02/23	24.6	245.26	14.1	244.97	241.00	10.4	37,456	0.03%
2024/02/22	28	242.66	47.4	243.58	243.50	-19.4	37,689	-0.05%
2024/02/21	10.1	237.75	10	237.30	236.00	0.1	37,476	0.00%
2024/02/20	12.2	242.81	3.1	242.03	242.50	9.1	37,359	0.02%
2024/02/19	21.6	244.08	17.1	243.38	241.50	4.5	37,447	0.01%
2024/02/16	50.1	252.71	49.2	251.13	248.50	0.9	37,507	0.00%
2024/02/15	12	265.38	35.1	267.55	266.50	-23.1	36,674	-0.06%
2024/02/05	35	253.73	5	254.50	255.00	30	36,741	0.08%
2024/02/02	3	251.00	24.4	251.07	253.00	-21.4	36,663	-0.06%
2024/02/01	26.1	245.47	7	245.86	243.00	19.1	36,745	0.05%
2024/01/31	16.1	247.54	19	247.95	247.00	-2.9	37,348	-0.01%
2024/01/30	10.1	251.74	26.3	251.79	253.00	-16.2	37,198	-0.04%
2024/01/29	16	243.75	10.5	243.55	245.50	5.5	37,025	0.01%
2024/01/26	26.3	243.51	35.1	243.52	242.00	-8.8	37,294	-0.02%
2024/01/25	29	251.31	35.1	250.20	249.00	-6.1	37,652	-0.02%
2024/01/24	29.6	252.63	40	250.46	250.00	-10.4	37,883	-0.03%
2024/01/23	12.4	251.71	8	252.31	252.50	4.4	38,673	0.01%
2024/01/22	28.3	255.64	21.7	254.50	253.50	6.6	38,397	0.02%
2024/01/19	33.2	235.25	42.9	236.16	240.00	-9.7	37,353	-0.03%
2024/01/18	6.2	222.51	10	222.25	221.50	-3.9	36,647	-0.01%
2024/01/17	73.1	228.74	127.5	232.40	228.50	-54.5	36,773	-0.15%	大賣/
2024/01/16	1	227.97	10.1	228.62	228.00	-9.1	36,950	-0.02%
2024/01/15	70.1	228.69	23.2	229.08	226.50	46.9	37,286	0.13%
2024/01/12	14.4	230.58	46.4	229.05	231.00	-32	38,006	-0.08%
2024/01/11	13	222.57	17	223.85	224.00	-4	37,948	-0.01%
2024/01/10	3	216.18	31	217.68	218.00	-28	38,855	-0.07%
2024/01/09	16.1	218.95	36	222.00	216.00	-19.9	39,217	-0.05%
2024/01/08	3.3	215.39	2.5	215.00	214.00	0.8	39,229	0.00%
2024/01/05	11	218.82	14	218.57	215.50	-3	40,263	-0.01%
2024/01/04	2	219.00	15	217.83	219.00	-13	40,867	-0.03%
2024/01/03	7.1	212.02	12	213.33	214.00	-4.9	41,715	-0.01%
2024/01/02	21.5	217.98	19	217.84	214.00	2.5	42,292	0.01%
2023/12/29	56.1	223.80	61.6	221.15	224.50	-5.5	42,257	-0.01%
2023/12/28	1	215.50	21.1	217.41	217.00	-20.1	42,155	-0.05%
2023/12/27	30	216.00	8	216.00	215.50	22	42,630	0.05%
2023/12/26	10	215.60	10	216.25	216.00	0	43,969	0.00%
2023/12/25	6	217.00	32.3	217.22	215.50	-26.3	45,127	-0.06%
2023/12/22	20	217.05	29.1	216.76	215.00	-9.1	45,356	-0.02%
2023/12/21	49.2	210.62	63.2	212.74	215.50	-14	45,488	-0.03%
2023/12/20	85	209.65	50	209.52	210.00	35	45,034	0.08%
2023/12/19	28.2	207.00	49.3	205.34	203.50	-21.1	44,692	-0.05%
2023/12/18	3.2	202.02	3	204.33	203.00	0.2	44,686	0.00%
2023/12/15	8	203.69	4	203.38	202.50	4	45,160	0.01%
2023/12/14	9	204.06	34.6	204.52	205.50	-25.6	45,308	-0.06%
2023/12/13	19	202.26	7	201.86	201.00	12	45,566	0.03%
2023/12/12	14.5	203.22	19	204.13	201.00	-4.5	45,871	-0.01%
2023/12/11	13.1	203.81	18	205.33	204.00	-5	46,314	-0.01%
2023/12/08	40	203.69	26	203.90	203.00	14	46,572	0.03%
2023/12/07	38	200.67	54	202.07	201.00	-16	47,016	-0.03%
2023/12/06	18.1	200.50	19.7	200.19	199.50	-1.6	48,189	0.00%
2023/12/05	11.5	194.07	10.4	195.10	195.00	1.1	48,621	0.00%
2023/12/04	15.1	199.44	7	198.14	197.50	8.1	48,704	0.02%
2023/12/01	32.1	200.51	7	199.86	200.00	25.1	49,043	0.05%
2023/11/30	13	199.58	20.1	201.87	203.00	-7.1	48,994	-0.01%
2023/11/29	21	200.33	31	199.68	201.00	-10	48,815	-0.02%
2023/11/28	27.1	195.60	9	196.22	197.00	18.1	49,137	0.04%
2023/11/27	28.2	196.19	58	197.09	196.50	-29.8	49,772	-0.06%
2023/11/24	60.6	201.96	31.1	200.90	203.50	29.5	49,837	0.06%
2023/11/23	22.3	204.87	9	205.11	203.50	13.3	50,221	0.03%
2023/11/22	26.4	210.79	26	209.65	208.50	0.4	51,248	0.00%
2023/11/21	42.1	216.95	24.2	217.58	217.50	17.9	52,538	0.03%
2023/11/20	6	211.25	8	211.06	212.00	-2	54,396	0.00%
2023/11/17	4	208.50	12.2	208.57	208.50	-8.2	55,046	-0.01%
2023/11/16	25	209.90	19.1	211.74	208.50	6	56,500	0.01%
2023/11/15	16.1	213.48	41.1	213.78	209.00	-25	57,346	-0.04%
2023/11/14	25.5	207.30	39	209.41	208.50	-13.6	59,181	-0.02%
2023/11/13	30.2	208.26	29	208.86	206.00	1.2	61,085	0.00%
2023/11/10	22	213.86	15.1	214.20	213.50	7	62,131	0.01%
2023/11/09	23.1	216.11	48	216.71	219.00	-24.9	63,371	-0.04%
2023/11/08	78.1	214.29	56.3	214.02	215.00	21.8	65,202	0.03%
2023/11/07	12.1	204.12	7	205.29	204.00	5.1	65,861	0.01%
2023/11/06	3	203.50	6.1	204.75	205.50	-3.1	67,393	0.00%
2023/11/03	40.1	201.51	24.4	203.78	200.00	15.6	68,690	0.02%
2023/11/02	10	201.25	20.1	201.05	201.00	-10.1	70,203	-0.01%
2023/11/01	4.8	189.32	3.2	189.82	191.00	1.6	71,524	0.00%
2023/10/31	24.9	196.42	42.2	193.68	189.00	-17.3	73,097	-0.02%
2023/10/30	29	205.00	20.1	205.78	206.00	8.9	74,682	0.01%
2023/10/27	56.3	203.62	37.1	205.36	203.00	19.2	76,422	0.03%
2023/10/26	9.2	202.66	16.1	203.41	202.50	-6.8	77,922	-0.01%
2023/10/25	51	209.17	45.1	210.40	210.50	5.9	78,753	0.01%
2023/10/24	35	204.81	77.2	205.18	209.00	-42.2	79,765	-0.05%
2023/10/23	14.1	202.50	74	203.21	200.50	-59.9	80,983	-0.07%
2023/10/20	65.6	202.76	92	203.09	204.50	-26.4	82,915	-0.03%
2023/10/19	97.9	207.60	61	210.09	208.50	36.9	83,516	0.04%
2023/10/18	30.5	212.25	12.2	212.48	209.50	18.3	84,971	0.02%
2023/10/17	65.2	222.12	34	223.71	221.50	31.2	85,014	0.04%
2023/10/16	36.2	223.21	3	223.00	221.50	33.2	85,546	0.04%
2023/10/13	52.2	226.52	27.1	225.34	226.00	25.2	86,697	0.03%
2023/10/12	73.1	237.98	69	236.71	238.00	4.1	86,393	0.00%
2023/10/11	71.3	250.95	65.1	244.84	238.00	6.2	87,840	0.01%
2023/10/06	57.1	253.61	41.1	254.44	254.50	16	88,426	0.02%
2023/10/05	32.7	249.80	36	250.92	249.50	-3.3	89,090	0.00%
2023/10/04	48	245.30	31.3	244.98	250.50	16.7	89,611	0.02%
2023/10/03	38.3	251.22	21	251.21	248.50	17.3	89,389	0.02%
2023/10/02	29.1	253.82	85.1	252.54	254.50	-56	89,443	-0.06%
2023/09/28	129.1	239.82	75.5	239.73	239.50	53.6	88,794	0.06%	大買/
2023/09/27	20	226.65	44.1	227.90	230.00	-24.1	88,251	-0.03%
2023/09/26	66.2	225.71	47	223.70	221.50	19.2	89,321	0.02%
2023/09/25	32	225.77	17.1	227.27	226.00	15	89,730	0.02%
2023/09/22	32.1	220.47	41	222.65	227.50	-9	90,057	-0.01%
2023/09/21	34.3	216.18	47	215.97	219.00	-12.8	89,695	-0.01%
2023/09/20	33.1	223.37	26	224.52	218.50	7.1	89,452	0.01%
2023/09/19	22.2	221.27	16	221.38	219.00	6.2	89,328	0.01%
2023/09/18	37.1	223.92	13	224.92	222.50	24.1	89,526	0.03%
2023/09/15	27	235.24	22	235.43	233.00	5	89,805	0.01%
2023/09/14	21	233.69	33	234.52	235.00	-12	90,100	-0.01%
2023/09/13	16.5	225.14	23.1	225.57	228.50	-6.6	89,894	-0.01%
2023/09/12	25.2	225.10	13.2	224.64	224.00	12	90,275	0.01%
2023/09/11	84.5	229.33	184	224.71	228.00	-99.5	90,321	-0.11%	大賣/
2023/09/08	35	248.17	21	245.14	242.00	14	89,396	0.02%
2023/09/07	26	250.88	26	250.98	252.00	0	89,743	0.00%
2023/09/06	32	251.98	33.1	252.41	254.00	-1.1	90,599	0.00%
2023/09/05	16	242.47	4	244.63	245.00	12	91,085	0.01%
2023/09/04	17	240.71	23	243.09	246.00	-6	91,314	-0.01%
2023/09/01	38.2	245.21	37	244.51	240.50	1.2	91,706	0.00%
2023/08/31	42	249.37	52	248.11	253.50	-10	91,236	-0.01%
2023/08/30	40	251.71	32	251.72	248.50	8	90,591	0.01%
2023/08/29	32	242.27	29.1	244.41	244.50	3	90,942	0.00%
2023/08/28	29.2	236.19	30.1	236.93	238.00	-1	90,549	0.00%
2023/08/25	103.2	247.85	31	249.03	244.00	72.2	89,971	0.08%	大買/
2023/08/24	144.1	270.54	246.5	276.78	262.50	-102.4	89,193	-0.11%	大買/大賣/鉅額交易
2023/08/23	25.1	256.62	33.5	258.76	262.00	-8.4	87,260	-0.01%
2023/08/22	172.1	260.37	197.6	262.75	258.50	-25.5	87,016	-0.03%	大買/大賣/
2023/08/21	113	253.50	34	254.31	250.50	79	85,971	0.09%	大買/
2023/08/18	181.7	259.97	171	259.22	256.00	10.7	84,870	0.01%	大買/大賣/
2023/08/17	108.2	270.71	51.9	270.92	272.50	56.3	82,775	0.07%	大買/
2023/08/16	139.2	261.95	132.6	256.20	270.00	6.6	80,862	0.01%	大買/大賣/
2023/08/15	41.1	249.55	71.5	250.79	246.50	-30.4	79,538	-0.04%
2023/08/14	63.5	235.33	103.6	236.67	239.00	-40.1	78,326	-0.05%	大賣/
2023/08/11	74.2	221.04	49.2	221.66	223.50	25	76,339	0.03%
2023/08/10	59.4	213.94	16	214.66	210.50	43.4	75,438	0.06%
2023/08/09	54	233.25	38	236.59	233.50	16	74,419	0.02%
2023/08/08	55.1	241.32	46.3	241.85	240.00	8.8	73,812	0.01%
2023/08/07	48	233.61	57.7	233.81	242.00	-9.6	71,937	-0.01%
2023/08/04	87.4	219.58	118.1	217.99	220.00	-30.6	69,993	-0.04%	大賣/
2023/08/02	100	223.80	64.2	228.54	213.50	35.9	67,966	0.05%
2023/08/01	114.3	232.45	78.3	233.15	237.00	36	65,423	0.05%	大買/
2023/07/31	84.1	248.89	63	249.75	238.50	21.1	63,535	0.03%
2023/07/28	57	258.59	117.1	253.96	264.50	-60.1	61,693	-0.10%	大賣/
2023/07/27	61.1	258.81	68	262.49	252.50	-6.9	60,469	-0.01%
2023/07/26	99.1	253.42	63.2	253.64	258.50	35.9	59,344	0.06%
2023/07/25	76.4	257.57	69	257.66	248.50	7.4	57,365	0.01%
2023/07/24	73	236.54	83.3	238.60	248.50	-10.2	54,899	-0.02%
2023/07/21	138.3	215.01	149.1	216.84	226.00	-10.8	53,038	-0.02%	大買/大賣/
2023/07/20	48.2	205.74	40	205.68	211.00	8.2	50,949	0.02%
2023/07/19	31.1	203.95	22.1	203.19	198.00	9	49,580	0.02%
2023/07/18	58	200.47	65.2	202.95	201.50	-7.2	48,483	-0.01%
2023/07/17	39	198.09	23.1	198.09	196.00	15.9	46,854	0.03%
2023/07/14	100	196.56	80	197.14	198.00	20	46,301	0.04%
2023/07/13	169	198.19	53.4	200.85	195.00	115.6	43,961	0.26%	大買/鉅額交易
2023/07/12	22	182.70	37.8	183.41	187.50	-15.8	42,336	-0.04%
2023/07/11	22	172.70	24	171.08	173.00	-2	41,377	0.00%
2023/07/10	12	161.96	17	161.91	162.50	-5	40,607	-0.01%
2023/07/07	20	162.35	170	164.32	160.50	-150	40,324	-0.37%	大賣/鉅額交易
2023/07/06	32	168.50	52	167.13	165.00	-20	39,670	-0.05%
2023/07/05	12	167.96	14.2	167.04	169.50	-2.2	38,862	-0.01%
2023/07/04	61	167.52	67.1	166.69	170.50	-6.1	38,150	-0.02%
2023/07/03	25	159.38	12	161.25	160.50	13	36,644	0.04%
2023/06/30	9.1	150.85	29	150.14	152.00	-19.9	35,650	-0.06%
2023/06/29	12	145.42	10	145.70	146.50	2	34,853	0.01%
2023/06/28	6.1	146.15	36	146.00	144.00	-29.9	34,515	-0.09%
2023/06/27	33.1	141.30	63	141.81	141.50	-29.9	34,041	-0.09%
2023/06/26	29	145.67	12	145.96	146.50	17	33,402	0.05%
2023/06/21	59	151.59	27.1	150.99	151.50	31.9	32,802	0.10%
2023/06/20	24.2	145.19	8	146.19	145.00	16.2	31,932	0.05%
2023/06/19	8	148.31	13.1	149.05	150.00	-5.1	31,097	-0.02%
2023/06/16	60	146.42	55	146.45	149.00	5	30,599	0.02%
2023/06/15	58	145.53	45	144.73	147.00	13	29,704	0.04%
2023/06/14	42.1	139.12	26	138.77	140.00	16.1	28,915	0.06%
2023/06/13	23	137.22	9.5	137.53	138.00	13.5	28,425	0.05%
2023/06/12	28	132.52	21.1	131.81	129.00	6.9	27,351	0.03%
2023/06/09	16	129.13	33	129.32	131.50	-17	26,069	-0.07%
2023/06/08	11	121.09	31.2	120.86	120.00	-20.2	24,925	-0.08%
2023/06/07	84	123.01	52.2	123.11	125.00	31.8	24,375	0.13%
2023/06/06	14.2	117.90	20	117.77	118.50	-5.8	23,329	-0.02%
2023/06/05	97.1	116.98	23	116.41	117.00	74.1	22,912	0.32%
2023/06/02	72.3	118.70	42	118.80	118.00	30.3	22,448	0.13%
2023/06/01	7	114.71	7	114.07	115.00	0	21,303	0.00%
2023/05/31	138	115.76	11	117.68	116.50	127	20,850	0.61%	大買/鉅額交易
2023/05/30	32.2	115.93	31	116.87	115.00	1.2	19,902	0.01%
2023/05/29	19	114.37	2	114.75	114.00	17	18,759	0.09%
2023/05/26	9	116.11	61	116.47	115.50	-52	18,208	-0.29%
2023/05/25	15	111.93	9.5	112.55	113.50	5.5	17,433	0.03%
2023/05/24	2	105.75	0	0.00	105.50	2	16,667	0.01%
2023/05/23	2	104.25	7.5	106.00	107.00	-5.5	16,366	-0.03%
2023/05/22	3	106.00	0	0.00	106.00	3	15,908	0.02%
2023/05/19	2	108.75	6.3	108.00	109.00	-4.3	15,394	-0.03%
2023/05/18	30	102.50	2	102.25	102.50	28	14,591	0.19%
2023/05/17	0	0.00	7	99.53	100.50	-7	14,096	-0.05%
2023/05/16	37	100.04	44	100.39	101.00	-7	13,567	-0.05%
2023/05/15	75	99.62	47	98.67	97.60	28	12,703	0.22%
2023/05/12	29	98.17	49.7	100.00	101.50	-20.7	11,907	-0.17%
2023/05/11	8	92.85	16	92.26	92.30	-8	10,758	-0.07%
2023/05/10	14	91.56	26	91.01	91.70	-12	10,579	-0.11%
2023/05/09	0	0.00	14	91.70	91.80	-14	10,482	-0.13%
2023/05/08	0	0.00	4	90.23	90.40	-4	10,272	-0.04%
2023/05/05	0.1	88.80	6	89.97	89.60	-5.9	10,114	-0.06%
2023/05/04	9	88.98	8	89.00	89.00	1	9,936	0.01%
2023/05/02	4	89.20	14	89.31	89.60	-10	9,567	-0.10%
2023/04/28	6	85.87	2	86.10	85.90	4	9,161	0.04%
2023/04/27	21	84.89	6	85.50	85.30	15	9,114	0.16%
2023/04/26	2	82.70	0	0.00	83.10	2	9,007	0.02%
2023/04/25	3	83.20	36	83.60	83.70	-33	8,884	-0.37%
2023/04/24	45	84.42	11	84.11	85.00	34	8,765	0.39%
2023/04/21	4	84.65	29	84.41	84.30	-25	8,678	-0.29%
2023/04/20	2	85.30	0	0.00	85.50	2	8,588	0.02%
2023/04/19	1	87.40	4.3	86.97	86.00	-3.3	8,544	-0.04%
2023/04/18	27	82.01	1	82.60	82.60	26	8,126	0.32%
2023/04/17	3	80.60	0	0.00	81.30	3	8,029	0.04%
2023/04/14	6.1	81.71	0	0.00	81.80	6.1	7,858	0.08%
2023/04/13	10.1	89.49	12	89.51	89.30	-2	7,331	-0.03%
2023/04/12	0.1	89.80	10	90.30	90.90	-9.9	7,028	-0.14%
2023/04/11	6.1	90.52	1	90.60	90.60	5.1	6,814	0.07%
2023/04/10	0	0.00	3	89.67	89.90	-3	6,702	-0.04%
2023/04/07	2	89.85	2	89.70	89.80	0	6,592	0.00%
2023/04/06	0	0.00	9	89.61	89.90	-9	6,459	-0.14%
2023/03/31	0	0.00	0.1	89.30	89.10	-0.1	6,340	0.00%
2023/03/30	2	88.20	0.1	88.20	89.00	1.9	6,513	0.03%
2023/03/29	2.1	87.75	0.2	87.83	88.00	2	6,808	0.03%
2023/03/28	0.1	87.30	1	87.40	87.30	-1	7,121	-0.01%
2023/03/27	2	87.55	1	87.60	87.50	1	7,343	0.01%
2023/03/24	10	87.20	4.1	87.01	87.50	5.9	7,684	0.08%
2023/03/23	1.1	84.95	0.1	85.00	85.30	1.1	7,517	0.01%
2023/03/22	0.1	84.70	0	0.00	85.00	0.1	7,428	0.00%
2023/03/21	0	0.00	2.1	83.76	83.80	-2.1	7,359	-0.03%
2023/03/20	1	83.70	0.1	83.30	83.20	1	7,351	0.01%
2023/03/17	0.1	82.80	0.2	83.40	83.20	-0.1	7,349	0.00%
2023/03/16	9	82.80	0	0.00	82.80	9	7,259	0.12%
2023/03/15	0	0.00	1	81.30	81.30	-1	7,155	-0.01%
2023/03/13	6	81.93	4	80.65	81.60	2	7,218	0.03%
2023/03/10	0	0.00	2	81.50	81.50	-2	7,185	-0.03%
2023/03/09	0	0.00	2	82.20	82.20	-2	7,165	-0.03%
2023/03/08	0	0.00	1	82.00	81.90	-1	7,217	-0.01%
2023/03/07	0	0.00	1	82.00	82.00	-1	7,217	-0.01%
2023/03/06	1	81.30	0	0.00	81.70	1	7,246	0.01%
2023/03/02	0	0.00	2	80.45	80.50	-2	7,327	-0.03%
2023/03/01	1	78.50	0	0.00	79.80	1	7,324	0.01%
2023/02/20	0	0.00	0.1	79.60	79.60	-0.1	7,424	0.00%
2023/02/16	1	79.00	0	0.00	78.90	1	7,849	0.01%
2023/02/15	0	0.00	10	78.00	78.50	-10	7,964	-0.13%
2023/02/14	12	78.73	1.1	78.60	78.80	11	7,991	0.14%
2023/02/08	1	77.70	0.1	78.00	77.50	1	8,176	0.01%
2023/02/07	0	0.00	2	77.90	77.80	-2	8,180	-0.02%
2023/02/06	0.1	76.50	0.1	77.00	76.40	0	8,210	0.00%
2023/01/30	0	0.00	7.1	75.60	76.30	-7.1	8,268	-0.09%
2023/01/17	0.1	74.80	3.1	74.96	75.00	-3	8,206	-0.04%
2023/01/13	0	0.00	1	74.10	73.90	-1	8,184	-0.01%
2023/01/12	0	0.00	0.1	73.80	73.50	-0.1	8,308	0.00%
2023/01/11	0	0.00	0.1	73.80	73.60	-0.1	8,381	0.00%
2023/01/10	0	0.00	0.6	73.68	74.00	-0.6	8,503	-0.01%
2023/01/09	0	0.00	1.1	73.39	73.60	-1.1	8,609	-0.01%
2023/01/05	0	0.00	1	71.40	71.20	-1	8,603	-0.01%
2023/01/04	0	0.00	1.1	72.79	72.10	-1.1	8,605	-0.01%
2023/01/03	1	71.80	0	0.00	72.10	1	8,695	0.01%
2022/12/30	8	72.68	5.1	72.54	72.30	3	8,663	0.03%
2022/12/29	0.1	71.90	1.1	71.97	71.70	-1.1	8,696	-0.01%
2022/12/28	0.1	71.70	0	0.00	71.80	0.1	8,716	0.00%
2022/12/26	0	0.00	3	71.33	71.70	-3	8,803	-0.03%
2022/12/23	1	71.00	0	0.00	71.20	1	8,873	0.01%
2022/12/22	2	71.70	3	71.60	71.90	-1	8,940	-0.01%
2022/12/21	3.2	69.52	5	69.80	70.50	-1.9	8,701	-0.02%
2022/12/20	2	70.60	0	0.00	70.20	2	8,334	0.02%
2022/12/19	1	71.40	2	72.40	72.40	-1	8,000	-0.01%
2022/12/16	2	70.90	0	0.00	72.00	2	7,698	0.03%
2022/12/15	0	0.00	0.2	72.80	72.60	-0.2	7,382	0.00%
2022/12/14	1	72.50	0	0.00	72.80	1	7,445	0.01%
2022/12/13	0	0.00	3	72.20	72.10	-3	7,502	-0.04%
2022/12/12	2	72.25	0	0.00	72.50	2	7,526	0.03%
2022/12/09	6	72.53	2.1	72.45	72.50	4	7,653	0.05%
2022/12/08	0.1	71.00	0	0.00	71.90	0.1	7,697	0.00%
2022/12/07	1.1	71.60	0	0.00	71.50	1.1	7,722	0.01%
2022/12/06	1	72.20	0	0.00	72.50	1	7,730	0.01%
2022/12/05	0	0.00	3	73.30	73.60	-3	7,726	-0.04%
2022/12/01	0	0.00	1	72.00	72.20	-1	7,641	-0.01%
2022/11/30	1	71.60	0	0.00	71.60	1	7,637	0.01%
2022/11/29	1	71.30	0.1	71.00	71.50	0.9	7,630	0.01%
2022/11/28	2	70.70	0.3	70.89	70.50	1.7	7,622	0.02%
2022/11/25	5	72.30	7	71.40	71.00	-2	7,622	-0.03%
2022/11/24	3	72.03	1	71.70	72.10	2	7,618	0.03%
2022/11/22	0.1	70.00	16	70.20	70.60	-16	7,590	-0.21%
2022/11/21	0.2	70.80	0	0.00	70.50	0.2	7,604	0.00%
2022/11/17	3	70.30	0	0.00	70.90	3	7,510	0.04%
2022/11/16	1	71.50	0	0.00	71.30	1	7,410	0.01%
2022/11/15	1	72.30	0	0.00	72.40	1	7,344	0.01%
2022/11/14	16	71.78	3.3	72.08	73.00	12.7	7,264	0.17%
2022/11/11	0	0.00	30.1	70.07	70.50	-30.1	7,022	-0.43%
2022/11/10	9	68.23	9	68.28	68.10	0	6,978	0.00%
2022/11/09	5	68.94	11.1	68.96	69.10	-6.1	7,106	-0.09%
2022/11/08	6	68.22	1.2	68.99	68.10	4.8	7,302	0.07%
2022/11/07	11	67.20	7	67.61	67.90	4	7,224	0.06%
2022/11/04	5.6	66.39	11	66.66	66.70	-5.5	7,204	-0.08%
2022/11/03	4	66.70	1.3	67.08	66.80	2.7	7,201	0.04%
2022/11/02	11	66.43	11	67.22	67.30	0	7,170	0.00%
2022/11/01	6.7	67.31	0	0.00	67.00	6.7	7,129	0.09%
2022/10/31	1	68.20	2	68.25	68.40	-1	7,068	-0.01%
2022/10/28	1.1	68.00	3	68.20	67.70	-2	7,089	-0.03%
2022/10/27	8	68.49	0	0.00	68.10	8	7,145	0.11%
2022/10/26	4	68.43	1	68.30	68.30	3	7,178	0.04%
2022/10/25	4.1	68.46	3.2	68.77	68.80	0.9	7,310	0.01%
2022/10/24	1	69.00	1	69.50	69.30	0	7,399	0.00%
2022/10/21	1	69.70	0	0.00	68.80	1	7,461	0.01%
2022/10/20	3.1	69.02	2	69.50	70.00	1.1	7,496	0.01%
2022/10/19	3	70.87	2	71.10	70.60	1	7,375	0.01%
2022/10/18	12.4	70.65	2	71.90	70.70	10.4	7,313	0.14%
2022/10/17	3.1	71.27	0	0.00	71.30	3.1	7,241	0.04%
2022/10/14	9.1	72.99	0.3	72.88	72.50	8.9	7,234	0.12%
2022/10/13	3.1	72.80	18.1	72.47	72.50	-15.1	7,278	-0.21%
2022/10/12	5.1	73.04	3.1	73.73	73.80	2	7,305	0.03%
2022/10/11	3.1	73.13	2.2	73.15	73.00	0.9	7,327	0.01%
2022/10/07	14.1	75.39	0.1	76.00	74.80	14	7,235	0.19%
2022/10/06	1.2	77.05	0.1	77.20	76.00	1.1	7,230	0.02%
2022/10/05	3	76.40	13.2	77.04	76.20	-10.2	7,215	-0.14%
2022/10/04	3.3	75.39	0	0.00	76.20	3.3	7,217	0.05%
2022/10/03	2	75.70	0	0.00	74.20	2	7,175	0.03%
2022/09/30	6	76.73	2	77.70	77.00	4	7,246	0.06%
2022/09/29	3	77.00	1.1	78.18	78.20	1.9	7,265	0.03%
2022/09/28	0.2	76.90	1.1	77.16	77.70	-1	7,308	-0.01%
2022/09/27	2.1	76.14	3	77.13	77.00	-0.9	7,288	-0.01%
2022/09/26	1	76.30	2.1	76.51	76.50	-1.1	7,296	-0.01%
2022/09/23	3	77.43	0.3	78.10	77.30	2.8	7,303	0.04%
2022/09/22	3.3	77.16	3	77.93	79.00	0.3	7,377	0.00%
2022/09/21	1	78.90	0.3	79.58	78.60	0.8	7,331	0.01%
2022/09/20	0.3	79.60	0	0.00	79.30	0.3	7,222	0.00%
2022/09/19	0	0.00	0.2	79.96	79.70	-0.2	7,159	0.00%
2022/09/16	0.2	79.70	0	0.00	79.50	0.2	7,106	0.00%
2022/09/15	0	0.00	1	79.60	79.60	-1	7,002	-0.01%
2022/09/14	1	79.10	0	0.00	79.20	1	6,959	0.01%
2022/09/08	0	0.00	0.1	79.20	79.80	-0.1	6,982	0.00%
2022/09/07	0.1	79.20	0	0.00	79.30	0.1	6,997	0.00%
2022/09/06	0	0.00	1.2	79.82	79.50	-1.2	6,985	-0.02%
2022/09/05	7.2	79.50	9	79.20	79.20	-1.9	6,969	-0.03%
2022/09/01	1.1	78.00	0	0.00	78.10	1.1	6,962	0.02%
2022/08/26	1	78.90	0.2	79.00	79.00	0.8	6,886	0.01%
2022/08/24	2	78.15	2	78.50	78.40	0	6,917	0.00%
2022/08/23	0	0.00	3	78.80	78.30	-3	7,039	-0.04%
2022/08/22	1	78.60	0	0.00	79.50	1	7,109	0.01%
2022/08/19	0	0.00	2	79.40	79.80	-2	7,120	-0.03%
2022/08/18	0	0.00	2.2	78.69	79.00	-2.2	7,130	-0.03%
2022/08/17	11.2	77.97	10.2	78.00	77.80	1	7,122	0.01%
2022/08/16	1.2	76.92	1.1	77.19	78.40	0.1	7,123	0.00%
2022/08/15	8.1	78.00	3	78.50	77.80	5.1	7,028	0.07%
2022/08/11	0	0.00	3.1	81.99	81.30	-3.1	6,980	-0.04%
2022/08/10	2	81.20	2.5	81.18	81.50	-0.5	7,124	-0.01%
2022/08/09	5	80.16	2.1	80.44	80.50	3	7,300	0.04%
2022/08/08	1.2	78.74	0	0.00	79.70	1.2	7,586	0.02%
2022/08/05	1.1	78.84	0.1	79.20	79.10	1.1	7,619	0.01%
2022/08/04	3	78.30	1	78.70	78.30	2	7,636	0.03%
2022/08/03	1	78.10	1	78.90	78.50	0	7,635	0.00%
2022/08/02	1.1	78.50	0	0.00	78.70	1.1	7,614	0.01%
2022/08/01	1.2	77.92	0	0.00	78.40	1.2	7,546	0.02%
2022/07/29	3.3	84.61	4.1	84.46	84.60	-0.8	7,400	-0.01%
2022/07/28	0	0.00	1.1	83.82	84.40	-1.1	7,262	-0.02%
2022/07/27	0	0.00	1.1	83.22	83.40	-1.1	7,196	-0.02%
2022/07/25	1	81.90	3	82.90	83.00	-2	7,161	-0.03%
2022/07/22	5	83.16	0	0.00	83.00	5	7,161	0.07%
2022/07/21	2	83.30	3	82.60	83.70	-1	7,118	-0.01%
2022/07/20	1	81.60	0	0.00	81.10	1	7,113	0.01%
2022/07/19	2	81.10	2.1	81.94	81.10	-0.1	7,122	0.00%
2022/07/18	0	0.00	0	80.60	80.70	0	7,182	0.00%
2022/07/15	1	80.60	0	0.00	79.70	1	7,198	0.01%
2022/07/14	0	0.00	1.1	80.57	80.30	-1.1	7,338	-0.01%
2022/07/13	1	79.00	3.2	79.19	79.20	-2.2	7,323	-0.03%
2022/07/12	0	0.00	0.2	77.20	76.80	-0.2	7,326	0.00%
2022/07/11	2	77.50	4.1	77.46	78.00	-2.1	7,300	-0.03%
2022/07/08	23.1	76.86	20	77.15	76.20	3.1	7,356	0.04%
2022/07/07	5	76.00	5.4	76.65	77.50	-0.4	7,269	0.00%
2022/07/06	0.2	76.27	2.1	76.37	75.00	-2	7,233	-0.03%
2022/07/05	1.1	79.56	0.1	80.00	79.50	1.1	7,190	0.01%
2022/07/04	0.2	79.40	0.2	79.90	79.20	0.1	7,258	0.00%
2022/07/01	0.1	79.20	0.1	79.80	79.30	0	7,319	0.00%
2022/06/30	0.1	79.20	0.1	80.00	79.80	0.1	7,404	0.00%
2022/06/29	11.1	78.75	14	79.16	80.10	-2.9	7,549	-0.04%
2022/06/28	4	80.93	7.1	81.44	80.90	-3.1	7,659	-0.04%
2022/06/27	4	80.75	2.2	80.90	80.80	1.9	7,836	0.02%
2022/06/24	0	0.00	0.1	80.40	80.40	-0.1	7,870	0.00%
2022/06/23	0.2	79.55	0	80.50	80.00	0.2	7,891	0.00%
2022/06/22	0.1	79.50	0	80.40	79.40	0.1	7,860	0.00%
2022/06/21	0	0.00	0.3	80.03	80.60	-0.3	7,842	0.00%
2022/06/20	0.2	79.10	7.1	78.91	78.90	-7	7,806	-0.09%
2022/06/17	0	0.00	1.1	79.04	81.00	-1.1	7,831	-0.01%
2022/06/16	0	0.00	1.2	80.50	79.80	-1.2	7,752	-0.02%
2022/06/15	1	79.90	1	80.10	80.00	0	7,838	0.00%
2022/06/14	0	0.00	0.4	79.53	79.90	-0.4	7,954	-0.01%
2022/06/13	1.2	79.15	0.1	79.90	79.30	1.1	8,014	0.01%
2022/06/10	2.1	79.55	0	0.00	80.40	2.1	7,997	0.03%
2022/06/09	0.3	80.50	0	0.00	80.60	0.3	8,023	0.00%
2022/06/08	0	0.00	0.2	80.83	80.20	-0.2	8,024	0.00%
2022/06/07	2	79.10	0.2	80.05	80.00	1.8	8,126	0.02%
2022/06/06	0.1	79.40	1	79.70	79.60	-0.9	8,208	-0.01%
2022/06/02	2	79.90	0.1	80.00	79.10	1.9	8,344	0.02%
2022/06/01	0	0.00	0.1	80.30	79.90	-0.1	8,428	0.00%
2022/05/31	0	0.00	1.3	79.38	79.60	-1.3	8,436	-0.01%
2022/05/30	4	79.05	3.7	78.74	79.10	0.3	8,301	0.00%
2022/05/27	1	77.20	6.1	77.24	77.20	-5.1	8,252	-0.06%
2022/05/26	9	76.60	13	76.32	76.70	-4	8,252	-0.05%
2022/05/25	1	75.40	1	76.10	75.70	0	8,329	0.00%
2022/05/23	0	0.00	0.3	75.84	75.50	-0.3	8,400	0.00%
2022/05/20	7	74.90	1	75.40	74.50	6	8,389	0.07%
2022/05/19	0.2	75.50	0	0.00	75.10	0.2	8,312	0.00%
2022/05/18	4	75.40	0	0.00	75.70	4	8,208	0.05%
2022/05/17	5.1	75.41	1.4	75.62	75.40	3.7	8,051	0.05%
2022/05/16	76.4	78.60	62	78.44	76.40	14.4	7,882	0.18%
2022/05/13	5.1	81.47	4	81.90	82.10	1.1	7,582	0.01%
2022/05/12	0.2	82.70	0.1	82.10	82.10	0.1	7,552	0.00%
2022/05/10	0.1	83.40	0	0.00	83.60	0.1	7,542	0.00%
2022/05/06	0.2	85.60	1	85.30	85.60	-0.9	7,668	-0.01%
2022/05/05	0	0.00	0.1	85.90	85.50	-0.1	7,688	0.00%
2022/05/04	1	85.20	1	84.60	85.20	0	7,699	0.00%
2022/04/28	0	82.50	0	0.00	82.90	0	7,907	0.00%
2022/04/27	4	82.95	3	83.00	83.00	1	7,975	0.01%
2022/04/26	5	83.40	4	83.50	83.90	1	8,007	0.01%
2022/04/25	3.2	83.51	3	83.47	83.20	0.2	7,981	0.00%
2022/04/22	2	83.65	2	84.15	84.50	0	7,911	0.00%
2022/04/21	6	85.02	5	85.70	84.60	1	7,849	0.01%
2022/04/20	2	84.50	2	85.40	85.80	0	7,859	0.00%
2022/04/19	3	85.50	0	0.00	85.00	3	7,715	0.04%
2022/04/18	1	85.20	7.2	85.20	85.20	-6.2	7,809	-0.08%
2022/04/14	0.2	86.50	0	0.00	85.60	0.2	7,872	0.00%
2022/04/13	0	0.00	1.1	86.45	87.70	-1.1	7,858	-0.01%
2022/04/12	0	0.00	2	85.95	85.70	-2	7,863	-0.03%
2022/04/11	0	0.00	1	85.50	85.60	-1	7,899	-0.01%
2022/04/08	2	85.50	0	0.00	85.90	2	7,892	0.03%
2022/04/07	0	0.00	3.1	86.23	86.00	-3.1	7,870	-0.04%
2022/04/06	1	86.90	2.1	86.43	87.00	-1.1	7,908	-0.01%
2022/04/01	5.2	86.59	2	86.50	86.50	3.2	8,054	0.04%
2022/03/31	4.2	88.66	0.2	88.80	88.30	4	7,848	0.05%
2022/03/30	11	89.57	7	90.09	89.60	4	7,671	0.05%
2022/03/28	2	90.50	0	91.50	91.80	2	7,499	0.03%
2022/03/24	2	91.70	0	0.00	91.80	2	7,619	0.03%
2022/03/23	1	91.40	1	91.90	92.70	0	7,703	0.00%
2022/03/22	1.2	91.18	0	0.00	91.40	1.2	7,769	0.01%
2022/03/21	1	92.00	0	0.00	92.00	1	7,743	0.01%
2022/03/18	1	92.30	0	0.00	92.50	1	7,772	0.01%
2022/03/17	1.2	92.51	1	92.40	92.40	0.2	7,714	0.00%
2022/03/14	3	91.60	3	92.00	92.00	0	7,617	0.00%
2022/03/11	0	0.00	1	92.50	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	6	91.75	92.60	-6	7,640	-0.08%
2022/03/09	6	89.52	3	88.97	89.10	3	7,563	0.04%
2022/03/08	5	89.60	7	89.54	89.60	-2	7,500	-0.03%
2022/03/07	5	90.42	1	90.90	90.90	4	7,381	0.05%
2022/03/04	1	92.90	1	92.80	92.90	0	7,407	0.00%
2022/03/03	0	0.00	1	93.50	93.60	-1	7,410	-0.01%
2022/03/02	2	92.80	2	93.40	93.20	0	7,441	0.00%
2022/02/24	0	0.00	1	93.10	91.90	-1	7,291	-0.01%
2022/02/22	0	0.00	1	93.80	94.80	-1	7,251	-0.01%
2022/02/21	0	0.00	2	94.90	94.70	-2	7,214	-0.03%
2022/02/18	0	0.00	6	94.07	94.30	-6	7,274	-0.08%
2022/02/16	1	93.00	1	93.60	93.40	0	7,718	0.00%
2022/02/14	4	92.18	14	92.46	92.60	-10	7,744	-0.13%
2022/02/11	2	93.80	14	93.64	93.80	-12	7,869	-0.15%
2022/02/10	0	0.00	1	95.00	95.00	-1	7,888	-0.01%
2022/02/09	1	95.50	7.1	95.21	95.70	-6.1	7,903	-0.08%
2022/02/08	0	0.00	2	93.90	94.20	-2	7,810	-0.03%
2022/02/07	10	93.50	1	93.50	93.70	9	7,801	0.12%
2022/01/26	1	92.50	7	92.50	92.90	-6	7,746	-0.08%
2022/01/25	19	92.46	25	92.84	93.00	-6	7,756	-0.08%
2022/01/24	26.1	93.19	22	92.93	94.00	4.1	7,671	0.05%
2022/01/21	0	0.00	1	92.20	92.90	-1	7,617	-0.01%
2022/01/20	3	93.03	1	93.00	92.80	2	7,494	0.03%
2022/01/19	10	93.45	0	0.00	93.40	10	7,398	0.14%
2022/01/18	7	93.00	5	93.54	93.40	2	7,371	0.03%
2022/01/17	9	91.98	0	0.00	91.90	9	7,275	0.12%
2022/01/14	1	91.40	0	0.00	92.50	1	7,282	0.01%
2022/01/13	2	92.10	1	92.20	92.20	1	7,243	0.01%
2022/01/12	2	92.25	8	92.46	91.90	-6	7,196	-0.08%
2022/01/11	1	91.50	21	91.73	92.10	-20	7,183	-0.28%
2022/01/10	18	92.82	0	0.00	92.50	18	7,108	0.25%
2022/01/07	12	93.88	11	92.83	93.00	1	7,097	0.01%
2022/01/06	16	93.01	11	92.40	93.30	5	7,039	0.07%
2022/01/04	0	0.00	1	93.10	93.50	-1	6,997	-0.01%
2022/01/03	2	93.70	2	95.15	93.70	0	6,912	0.00%
2021/12/30	18	95.21	11	95.11	94.70	7	6,892	0.10%
2021/12/29	2	94.80	2	94.85	94.60	0	6,822	0.00%
2021/12/28	7	93.64	13.3	94.00	94.70	-6.3	6,688	-0.09%
2021/12/27	0	0.00	9	91.07	91.40	-9	6,417	-0.14%
2021/12/24	0	0.00	3	90.50	90.50	-3	6,430	-0.05%
2021/12/23	1	89.80	2	90.00	90.30	-1	6,459	-0.02%
2021/12/22	0	0.00	0.1	89.90	90.00	-0.1	6,490	0.00%
2021/12/21	0	0.00	1	89.00	89.30	-1	6,476	-0.02%
2021/12/20	3.2	87.92	0	0.00	87.80	3.2	6,421	0.05%
2021/12/16	3	89.87	2.2	89.88	90.10	0.8	6,493	0.01%
2021/12/15	3.1	88.51	1	88.70	88.80	2.1	6,545	0.03%
2021/12/13	0.1	89.50	1	89.10	88.70	-0.9	6,598	-0.01%
2021/12/10	6	89.23	1	89.70	89.30	5	6,574	0.08%
2021/12/08	0	0.00	8.1	88.70	88.40	-8.1	6,494	-0.13%
2021/12/07	3.1	87.51	5	87.10	87.90	-1.9	6,499	-0.03%
2021/12/03	0	0.00	4.1	88.17	87.80	-4.1	6,465	-0.06%
2021/12/01	0	0.00	7.1	87.20	87.90	-7.1	6,352	-0.11%
2021/11/30	11.2	87.01	1	87.70	85.90	10.2	6,298	0.16%
2021/11/29	1	87.00	0.1	86.80	86.60	0.9	6,121	0.01%
2021/11/26	0.1	87.00	2.4	87.21	86.60	-2.3	6,109	-0.04%
2021/11/25	1	88.00	1	87.70	88.00	0	6,188	0.00%
2021/11/24	0	0.00	0.1	87.50	87.00	-0.1	6,214	0.00%
2021/11/23	0	0.00	1.1	86.56	87.60	-1.1	6,215	-0.02%
2021/11/22	0	0.00	6.3	86.53	86.50	-6.3	6,165	-0.10%
2021/11/19	7.4	86.83	0	0.00	86.90	7.4	6,152	0.12%
2021/11/18	2.2	88.07	3	88.00	88.30	-0.8	6,090	-0.01%
2021/11/17	2	88.50	2.3	87.63	88.50	-0.3	6,087	0.00%
2021/11/16	0	0.00	8	88.04	88.60	-8	6,057	-0.13%
2021/11/15	1	84.33	7.2	85.89	86.00	-6.1	5,885	-0.10%
2021/11/12	0.2	82.60	3	83.20	83.00	-2.9	5,764	-0.05%
2021/11/11	10	82.64	0	0.00	82.50	10	5,807	0.17%
2021/11/10	6	82.77	21	82.92	82.80	-15	5,945	-0.25%
2021/11/09	2	81.15	1	80.90	81.10	1	5,960	0.02%
2021/11/08	10.1	81.29	0	0.00	81.50	10.1	5,963	0.17%
2021/11/05	3.2	79.64	3	79.40	80.00	0.2	5,955	0.00%
2021/11/04	1	79.60	0	0.00	79.70	1	5,942	0.02%
2021/11/03	1	79.10	3	79.00	79.10	-2	5,985	-0.03%
2021/11/02	0	0.00	1	79.30	79.20	-1	6,033	-0.02%
2021/11/01	0.1	78.70	0	0.00	78.50	0.1	6,062	0.00%
2021/10/29	2.1	78.12	0	0.00	78.00	2.1	6,258	0.03%
2021/10/28	1	78.80	0	0.00	78.90	1	6,376	0.02%
2021/10/26	0	0.00	8	79.14	79.20	-8	6,656	-0.12%
2021/10/22	0.1	78.20	0	0.00	78.30	0.1	6,850	0.00%
2021/10/19	3	79.30	0	0.00	79.40	3	7,685	0.04%
2021/10/18	0	0.00	6	78.93	78.90	-6	7,828	-0.08%
2021/10/15	2	78.40	0	0.00	78.40	2	7,969	0.03%
2021/10/14	0	0.00	6	78.65	78.90	-6	8,014	-0.07%
2021/10/13	1	77.60	1	77.80	77.40	0	8,055	0.00%
2021/10/07	0	0.00	1	78.50	78.10	-1	8,317	-0.01%
2021/10/06	1	77.50	0	0.00	77.50	1	8,332	0.01%
2021/10/04	0.1	77.50	7.2	77.43	77.30	-7.1	8,509	-0.08%
2021/09/30	0.2	76.80	0	0.00	77.50	0.2	8,565	0.00%
2021/09/29	3	76.47	3	76.77	76.70	0	8,640	0.00%
2021/09/23	0	0.00	2	78.30	79.50	-2	8,853	-0.02%
2021/09/22	1	77.70	2	77.40	78.40	-1	8,773	-0.01%
2021/09/17	0	0.00	6	76.92	77.90	-6	8,694	-0.07%
2021/09/14	1	75.70	0	0.00	75.70	1	8,897	0.01%
2021/09/13	2	74.60	2	75.10	75.20	0	9,109	0.00%
2021/09/10	11	74.25	5	74.50	74.90	6	9,193	0.07%
2021/09/09	3	75.63	4	76.23	76.00	-1	9,279	-0.01%
2021/09/08	3	76.30	1	77.00	76.20	2	9,445	0.02%
2021/09/07	2	77.05	1	77.30	76.90	1	9,584	0.01%
2021/09/06	2	77.30	3	77.90	76.80	-1	9,718	-0.01%
2021/09/03	3	77.20	0	0.00	77.40	3	9,797	0.03%
2021/09/02	0	0.00	1	77.70	77.10	-1	9,933	-0.01%
2021/09/01	1	77.90	0	0.00	78.00	1	10,141	0.01%
2021/08/31	0	0.00	1	78.00	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	5	77.06	77.50	-5	10,180	-0.05%
2021/08/27	0	0.00	0.9	77.00	76.80	-0.9	10,249	-0.01%
2021/08/26	3	76.20	1	76.40	76.30	2	10,407	0.02%
2021/08/25	2	77.00	1	77.00	77.00	1	10,580	0.01%
2021/08/24	3	76.63	5	76.72	76.70	-2	10,639	-0.02%
2021/08/23	4	75.98	5	76.10	75.90	-1	10,719	-0.01%
2021/08/20	3	75.37	3	76.10	75.60	0	10,840	0.00%
2021/08/19	1	74.50	1	74.70	74.90	0	11,356	0.00%
2021/08/18	2	74.65	4	73.95	75.20	-2	11,484	-0.02%
2021/08/17	4	73.85	0	0.00	73.70	4	11,478	0.03%
2021/08/16	0.2	73.20	1	72.90	73.20	-0.9	11,444	-0.01%
2021/08/13	2.6	73.79	40	73.83	73.70	-37.4	11,420	-0.33%
2021/08/12	15.2	75.99	5	76.04	76.00	10.2	11,377	0.09%
2021/08/11	8	76.33	7	76.40	76.40	1	11,433	0.01%
2021/08/10	5	77.00	1	77.00	77.10	4	11,563	0.03%
2021/08/09	0.2	77.00	0	0.00	77.50	0.2	11,738	0.00%
2021/08/06	3	76.37	4	77.05	77.10	-1	11,850	-0.01%
2021/08/05	4	76.33	6	76.52	76.40	-2	12,015	-0.02%
2021/08/04	8.2	76.54	0	0.00	76.20	8.2	12,291	0.07%
2021/08/03	8	76.89	1	77.10	77.40	7	12,231	0.06%
2021/08/02	1	77.50	1	77.60	78.00	0	12,165	0.00%
2021/07/30	8	77.68	1	77.80	77.30	7	12,196	0.06%
2021/07/29	9	78.47	0	0.00	78.40	9	12,203	0.07%
2021/07/28	13.5	78.57	1	79.00	79.00	12.5	12,184	0.10%
2021/07/27	8	79.80	1	79.70	80.40	7	12,188	0.06%
2021/07/26	35.1	80.93	0	0.00	80.90	35.1	12,102	0.29%
2021/07/23	16	89.61	0	0.00	89.40	16	11,689	0.14%
2021/07/22	1	89.90	3	89.93	90.00	-2	11,501	-0.02%
2021/07/21	3	90.10	8	90.40	90.30	-5	11,469	-0.04%
2021/07/20	3	90.63	3	90.83	91.00	0	11,325	0.00%
2021/07/19	2	90.10	1	90.10	90.70	1	11,315	0.01%
2021/07/16	3	89.83	3	90.80	91.40	0	11,385	0.00%
2021/07/15	2	89.95	0	0.00	89.40	2	11,377	0.02%
2021/07/14	3	90.60	10	90.00	89.90	-7	11,334	-0.06%
2021/07/13	0	0.00	4	91.68	91.80	-4	11,261	-0.04%
2021/07/12	1	90.90	1	91.10	91.30	0	11,292	0.00%
2021/07/08	2.1	90.67	1	91.20	90.60	1.1	11,313	0.01%
2021/07/06	0	0.00	11	90.07	89.50	-11	11,376	-0.10%
2021/07/05	1	90.20	12	90.34	90.20	-11	11,361	-0.10%
2021/07/02	2	88.85	4	89.10	88.90	-2	11,314	-0.02%
2021/07/01	0	0.00	4	88.18	88.20	-4	11,283	-0.04%
2021/06/30	0	0.00	5	87.60	87.50	-5	11,193	-0.04%
2021/06/29	1	86.60	0	0.00	86.90	1	11,209	0.01%
2021/06/28	3	87.57	0.3	87.50	87.70	2.7	11,449	0.02%
2021/06/25	5	86.98	4.4	87.48	87.30	0.6	11,570	0.01%
2021/06/24	1.2	86.48	0	0.00	86.80	1.2	11,637	0.01%
2021/06/23	0	0.00	2	86.65	87.00	-2	11,509	-0.02%
2021/06/22	3.2	85.99	1	86.20	86.20	2.2	11,458	0.02%
2021/06/21	6	87.03	2	87.00	87.10	4	11,292	0.04%
2021/06/18	1.2	87.05	0	0.00	87.00	1.2	11,370	0.01%
2021/06/17	2	87.35	0	0.00	87.60	2	11,245	0.02%
2021/06/16	3	87.80	4	88.20	88.30	-1	11,237	-0.01%
2021/06/15	1	87.20	12	87.67	87.10	-11	11,287	-0.10%
2021/06/11	6	86.02	6	86.05	86.00	0	11,244	0.00%
2021/06/10	15	85.27	1	85.30	85.10	14	11,254	0.12%
2021/06/09	9.2	85.85	0	0.00	85.10	9.2	11,197	0.08%
2021/06/08	5	87.00	2	87.50	86.70	3	11,121	0.03%
2021/06/07	2	86.70	1	86.30	87.00	1	11,106	0.01%
2021/06/04	3	87.20	2	87.35	87.10	1	11,104	0.01%
2021/06/03	9	87.70	0	0.00	87.80	9	11,145	0.08%
2021/06/02	3	88.43	0	0.00	88.40	3	11,093	0.03%
2021/06/01	5	90.02	14	90.10	89.90	-9	11,019	-0.08%
2021/05/31	29	89.06	6	89.17	89.70	23	11,062	0.21%
2021/05/28	1	87.00	4	87.83	87.90	-3	11,048	-0.03%
2021/05/27	7	86.67	10	87.24	87.40	-3	10,966	-0.03%
2021/05/26	7	87.04	3	87.70	87.20	4	10,593	0.04%
2021/05/25	18	88.16	4	88.50	87.90	14	10,510	0.13%
2021/05/24	6	87.80	0	0.00	87.90	6	10,469	0.06%
2021/05/21	1	89.00	2	90.00	88.80	-1	10,477	-0.01%
2021/05/20	4	89.18	1	88.40	88.40	3	10,473	0.03%
2021/05/19	2	89.50	2	90.40	89.50	0	10,440	0.00%
2021/05/18	6	89.47	4.2	89.28	90.00	1.9	10,478	0.02%
2021/05/17	5.2	88.07	2.5	88.14	88.30	2.7	10,558	0.03%
2021/05/14	5	90.30	0.1	90.90	90.30	4.9	10,414	0.05%
2021/05/13	2	87.70	2.1	88.71	88.10	-0.1	10,258	0.00%
2021/05/12	6	84.57	7	87.23	87.90	-1	10,164	-0.01%
2021/05/11	3	92.10	15	92.00	91.50	-12	10,012	-0.12%
2021/05/07	0	0.00	11	95.18	95.40	-11	10,007	-0.11%
2021/05/06	11	92.81	4	93.38	93.00	7	10,012	0.07%
2021/05/05	0	0.00	1	94.00	94.10	-1	9,907	-0.01%
2021/05/04	11	95.16	15	94.20	94.30	-4	9,895	-0.04%
2021/05/03	1	96.20	10	97.15	96.20	-9	9,850	-0.09%
2021/04/29	5	97.96	0	0.00	98.40	5	9,793	0.05%
2021/04/28	6	97.48	5	97.60	97.60	1	9,796	0.01%
2021/04/27	0	0.00	1	97.40	97.40	-1	9,875	-0.01%
2021/04/26	1	98.10	1	98.40	98.80	0	9,825	0.00%
2021/04/23	2	97.60	0	0.00	97.60	2	9,893	0.02%
2021/04/22	2	96.90	12	96.90	97.20	-10	9,913	-0.10%
2021/04/21	1	97.90	3	98.10	97.80	-2	9,885	-0.02%
2021/04/20	1	97.80	0	0.00	98.00	1	9,976	0.01%
2021/04/19	2	97.50	0	0.00	97.30	2	9,987	0.02%
2021/04/16	1	96.00	11	96.82	97.90	-10	10,011	-0.10%
2021/04/15	0	0.00	1	95.80	95.90	-1	10,014	-0.01%
2021/04/14	21	95.37	0	0.00	96.00	21	10,014	0.21%
2021/04/13	4	95.83	8	95.80	95.90	-4	10,058	-0.04%
2021/04/12	2.1	97.63	1	97.70	97.40	1.1	10,139	0.01%
2021/04/09	3.3	98.00	0	0.00	97.90	3.3	10,199	0.03%
2021/04/08	0	0.00	3	99.03	98.80	-3	10,104	-0.03%
2021/04/07	4.4	99.00	2	98.95	99.00	2.4	10,058	0.02%
2021/04/06	0	0.00	1	99.90	99.30	-1	9,994	-0.01%
2021/04/01	1	100.00	0	0.00	99.00	1	10,014	0.01%
2021/03/31	5	100.26	26.4	98.04	98.00	-21.4	9,944	-0.21%
2021/03/30	0	0.00	2	99.00	99.00	-2	9,625	-0.02%
2021/03/29	3	98.00	3	96.90	98.00	0	9,494	0.00%
2021/03/25	30	93.29	7	93.60	93.00	23	9,391	0.24%
2021/03/24	0	0.00	4	93.68	93.70	-4	9,444	-0.04%
2021/03/23	22	92.88	28	93.26	93.40	-6	9,436	-0.06%
2021/03/22	1.2	90.40	0	0.00	90.80	1.2	9,384	0.01%
2021/03/19	5	90.58	0	0.00	89.40	5	9,490	0.05%
2021/03/18	24.2	91.63	25	92.26	91.50	-0.9	9,412	-0.01%
2021/03/17	0.2	88.80	2	88.85	88.60	-1.8	9,292	-0.02%
2021/03/16	0	0.00	3	89.50	89.50	-3	9,331	-0.03%
2021/03/12	0	0.00	5.1	88.04	88.50	-5.1	9,404	-0.05%
2021/03/11	6	86.38	1	86.70	86.80	5	9,511	0.05%
2021/03/10	1	86.50	0	0.00	85.70	1	9,556	0.01%
2021/03/09	2	84.25	2	85.15	85.50	0	9,543	0.00%
2021/03/08	1	84.70	0	0.00	85.00	1	9,506	0.01%
2021/03/05	0	0.00	3	84.73	85.50	-3	9,449	-0.03%
2021/03/04	0	85.30	3	85.10	85.20	-3	9,598	-0.03%
2021/03/03	2	86.05	0	0.00	85.60	2	9,540	0.02%
2021/03/02	2	86.20	0	0.00	86.00	2	9,484	0.02%
2021/02/25	1	86.40	0	0.00	87.00	1	9,354	0.01%
2021/02/24	3	85.93	12	86.63	85.50	-9	9,362	-0.10%
2021/02/22	1	87.30	5	87.70	87.30	-4	9,305	-0.04%
2021/02/19	2	87.30	1	88.20	88.20	1	9,357	0.01%
2021/02/18	0	0.00	26	88.61	88.90	-26	9,557	-0.27%
2021/02/17	1	87.90	12	88.10	88.70	-11	9,739	-0.11%
2021/02/04	5	85.04	0	0.00	84.50	5	9,595	0.05%
2021/02/03	20	85.70	5	85.94	85.50	15	9,737	0.15%
2021/02/02	10	84.80	0	0.00	84.60	10	9,766	0.10%
2021/02/01	0	0.00	6	82.55	82.50	-6	9,634	-0.06%
2021/01/29	3	81.67	0	0.00	80.70	3	9,623	0.03%
2021/01/28	2	82.80	1	85.00	82.80	1	9,571	0.01%
2021/01/27	1	84.70	0	0.00	84.10	1	9,501	0.01%
2021/01/25	1	84.30	0	0.00	84.30	1	9,428	0.01%
2021/01/22	1	82.70	0	0.00	82.40	1	9,397	0.01%
2021/01/20	4	81.03	1	81.20	81.20	3	9,356	0.03%
2021/01/19	1	83.20	0.4	82.70	82.60	0.6	9,215	0.01%
2021/01/18	3.2	82.83	0	0.00	83.20	3.2	9,152	0.03%
2021/01/15	10.2	86.12	0	0.00	85.00	10.2	9,070	0.11%
2021/01/14	1	86.50	1	86.60	85.60	0	9,068	0.00%
2021/01/13	1	85.80	5	86.20	86.10	-4	9,146	-0.04%
2021/01/11	5	84.00	1	84.50	84.90	4	8,902	0.04%
2021/01/08	1	84.00	11	84.42	84.60	-10	8,867	-0.11%
2021/01/07	1	83.90	8	84.31	83.90	-7	8,812	-0.08%
2021/01/06	1	83.50	6	85.00	83.90	-5	8,743	-0.06%
2021/01/05	16	84.13	22	84.40	84.70	-6	8,604	-0.07%
2021/01/04	4	80.50	8	81.18	81.10	-4	8,528	-0.05%
2020/12/30	0	0.00	11	80.45	81.00	-11	8,578	-0.13%
2020/12/29	7	80.20	0	0.00	80.40	7	8,652	0.08%
2020/12/28	2	80.20	0	0.00	80.90	2	8,742	0.02%
2020/12/25	0	0.00	2	79.60	79.80	-2	8,747	-0.02%
2020/12/24	1	78.50	0	0.00	78.80	1	8,771	0.01%
2020/12/17	0	0.00	0.1	77.80	77.70	-0.1	8,897	0.00%
2020/12/16	11	78.09	0	0.00	78.90	11	8,902	0.12%
2020/12/15	18	78.67	2	78.45	77.60	16	8,883	0.18%
2020/12/14	1	80.60	4	79.90	79.90	-3	8,805	-0.03%
2020/12/11	0	0.00	24	81.08	81.10	-24	8,842	-0.27%
2020/12/10	22	80.93	0	0.00	80.60	22	8,842	0.25%
2020/12/09	2	81.40	0	0.00	81.90	2	8,812	0.02%
2020/12/08	15	82.23	8	81.79	81.90	7	8,816	0.08%
2020/12/07	0	0.00	2	81.30	81.40	-2	8,781	-0.02%
2020/12/04	1	78.30	5	78.48	79.00	-4	8,731	-0.05%
2020/12/02	0	0.00	3	77.67	77.80	-3	8,777	-0.03%
2020/11/30	2	76.55	0	0.00	77.00	2	9,025	0.02%
2020/11/25	0	0.00	1	77.50	77.50	-1	9,185	-0.01%
2020/11/24	0	0.00	5	77.20	77.40	-5	9,343	-0.05%
2020/11/23	0	0.00	2	77.15	77.50	-2	9,412	-0.02%
2020/11/20	1	76.30	2	76.30	76.50	-1	9,474	-0.01%
2020/11/19	0	0.00	1	76.70	76.50	-1	9,607	-0.01%
2020/11/18	1	75.50	1	75.90	76.30	0	9,611	0.00%
2020/11/17	12	75.35	0	0.00	75.60	12	9,711	0.12%
2020/11/16	5	74.82	14	75.24	76.10	-9	9,609	-0.09%
2020/11/13	4	71.25	0	0.00	71.50	4	9,399	0.04%
2020/11/11	1	71.50	1	72.00	71.60	0	9,776	0.00%
2020/11/10	3	72.27	0	0.00	72.10	3	10,285	0.03%
2020/11/09	0	0.00	1	73.90	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	5	73.42	73.80	-5	10,170	-0.05%
2020/11/02	0	0.00	2	72.80	72.80	-2	10,373	-0.02%
2020/10/30	1	71.50	3	72.00	72.00	-2	10,570	-0.02%
2020/10/29	4	71.40	4	71.80	72.00	0	10,709	0.00%
2020/10/28	1	73.00	6	73.00	73.10	-5	11,171	-0.04%
2020/10/27	1	71.60	1	72.10	72.30	0	11,422	0.00%
2020/10/26	0	0.00	1	72.40	72.20	-1	11,688	-0.01%
2020/10/23	1	71.70	0	0.00	71.70	1	11,849	0.01%
2020/10/22	1	72.00	1	71.90	72.10	0	12,018	0.00%
2020/10/21	6	72.15	5	71.88	71.20	1	12,064	0.01%
2020/10/16	2	73.45	0	0.00	73.20	2	12,310	0.02%
2020/10/15	1	73.60	0	0.00	74.10	1	12,446	0.01%
2020/10/14	0	0.00	8	73.75	73.90	-8	12,488	-0.06%
2020/10/12	0	0.00	1	73.20	73.30	-1	12,524	-0.01%
2020/10/07	1	74.10	0	0.00	74.20	1	12,464	0.01%
2020/10/05	1	74.00	1	73.90	74.00	0	12,462	0.00%
2020/09/30	5	75.20	0	0.00	75.60	5	12,565	0.04%
2020/09/28	1	73.90	0	0.00	74.20	1	12,869	0.01%
2020/09/25	1	72.80	0	0.00	73.40	1	12,891	0.01%
2020/09/23	0	0.00	2	75.50	75.40	-2	12,923	-0.02%
2020/09/22	0	0.00	2	75.70	75.60	-2	12,953	-0.02%
2020/09/21	4	76.60	0	0.00	76.30	4	12,971	0.03%
2020/09/18	3	77.87	3	77.97	78.10	0	12,990	0.00%
2020/09/17	1	79.30	2	78.70	78.60	-1	12,934	-0.01%
2020/09/16	2	78.55	3	78.57	78.80	-1	12,932	-0.01%
2020/09/15	1	77.90	0	0.00	78.30	1	12,879	0.01%
2020/09/14	1	76.40	4	76.95	78.10	-3	13,055	-0.02%
2020/09/11	0	0.00	3	75.60	76.40	-3	13,037	-0.02%
2020/09/10	3	75.67	2	75.70	75.90	1	13,027	0.01%
2020/09/09	1	74.10	13	73.40	74.40	-12	12,966	-0.09%
2020/09/08	1	74.50	17	74.62	74.90	-16	12,882	-0.12%
2020/09/07	3	75.60	2	76.00	75.60	1	12,933	0.01%
2020/09/04	3	75.87	2	76.30	76.80	1	12,942	0.01%
2020/09/03	14	78.31	7	78.31	77.80	7	12,885	0.05%
2020/09/02	7	77.76	2	77.70	77.80	5	12,886	0.04%
2020/09/01	3	77.63	4	77.98	77.90	-1	13,030	-0.01%
2020/08/31	6	77.83	0	0.00	77.00	6	12,903	0.05%
2020/08/28	3	77.40	2	77.30	77.20	1	12,954	0.01%
2020/08/27	2	77.95	1	78.40	78.50	1	12,852	0.01%
2020/08/26	3	78.73	0	0.00	79.10	3	12,768	0.02%
2020/08/25	6	78.90	9	78.84	78.90	-3	12,698	-0.02%
2020/08/24	4	77.83	1	77.60	77.60	3	12,887	0.02%
2020/08/21	21	79.24	2	77.90	77.90	19	12,956	0.15%
2020/08/20	1	79.60	4	77.65	78.90	-3	12,806	-0.02%
2020/08/19	5	82.10	16	82.16	81.50	-11	12,699	-0.09%
2020/08/18	6	83.07	2	82.30	82.20	4	12,622	0.03%
2020/08/17	20	83.21	7.8	83.94	84.30	12.2	12,514	0.10%
2020/08/14	67	78.97	81	79.27	81.00	-14	12,346	-0.11%
2020/08/13	1	74.20	0	0.00	75.00	1	11,773	0.01%
2020/08/12	1	74.30	1	75.50	74.20	0	12,023	0.00%
2020/08/11	1	76.00	7	75.51	75.30	-6	12,153	-0.05%
2020/08/10	10	76.80	12	77.33	76.30	-2	12,249	-0.02%
2020/08/07	5	76.22	1	77.00	76.00	4	12,208	0.03%
2020/08/06	1	77.00	1	77.30	76.20	0	12,168	0.00%
2020/08/05	0	0.00	3	77.10	77.40	-3	12,172	-0.02%
2020/08/04	6	74.47	4	75.08	75.30	2	12,104	0.02%
2020/08/03	26	74.32	0	0.00	73.60	26	12,008	0.22%
2020/07/31	4	82.35	1	81.80	81.80	3	11,533	0.03%
2020/07/30	6	82.02	0	0.00	82.10	6	11,323	0.05%
2020/07/28	0	0.00	2	79.55	79.70	-2	11,103	-0.02%
2020/07/27	0	0.00	5	81.00	79.80	-5	11,094	-0.05%
2020/07/24	1	81.80	0	0.00	79.90	1	11,074	0.01%
2020/07/22	0	0.00	5	81.28	82.00	-5	10,998	-0.05%
2020/07/21	0	0.00	1	80.10	79.90	-1	10,836	-0.01%
2020/07/17	1	78.00	0	0.00	78.00	1	10,651	0.01%
2020/07/16	5	78.60	0	0.00	78.00	5	10,654	0.05%
2020/07/15	0	0.00	3	78.53	78.70	-3	10,686	-0.03%
2020/07/14	0	0.00	1	77.80	77.50	-1	10,707	-0.01%
2020/07/13	1	77.50	0	0.00	77.80	1	10,794	0.01%
2020/07/09	1	77.50	1	78.50	76.70	0	10,920	0.00%
2020/07/08	0	0.00	1	76.60	76.70	-1	10,724	-0.01%
2020/07/03	0	0.00	4	74.15	74.00	-4	10,420	-0.04%
2020/07/02	0	0.00	2	72.40	72.60	-2	10,430	-0.02%
2020/07/01	0	0.00	1	71.40	71.60	-1	10,495	-0.01%
2020/06/29	0	0.00	1	71.30	70.90	-1	10,495	-0.01%
2020/06/24	5	70.50	5	70.70	70.90	0	10,487	0.00%
2020/06/19	2	70.80	0	0.00	69.60	2	10,567	0.02%
2020/06/18	0	0.00	3	68.67	68.80	-3	10,429	-0.03%
2020/06/17	1	67.70	0	0.00	68.10	1	10,428	0.01%
2020/06/16	1	67.70	1	68.00	68.00	0	10,612	0.00%
2020/06/15	2	67.20	1	67.30	67.00	1	10,757	0.01%
2020/06/12	1	67.90	6	67.87	67.80	-5	10,815	-0.05%
2020/06/11	0	0.00	1	69.70	69.70	-1	10,837	-0.01%
2020/06/10	0	0.00	20	71.30	69.80	-20	10,951	-0.18%
2020/06/09	5	69.90	5	70.60	70.80	0	11,106	0.00%
2020/06/08	14	69.44	16	69.73	70.80	-2	11,108	-0.02%
2020/06/05	7	71.67	7	71.80	72.00	0	10,854	0.00%
2020/06/04	10	71.35	0	0.00	71.50	10	10,875	0.09%
2020/06/03	0	0.00	1	70.30	70.10	-1	10,709	-0.01%
2020/06/01	0	0.00	2	69.90	69.90	-2	10,659	-0.02%
2020/05/29	1	69.00	7	69.21	70.00	-6	10,575	-0.06%
2020/05/27	1	69.70	0	0.00	69.00	1	10,332	0.01%
2020/05/26	0	0.00	2	69.60	69.50	-2	10,280	-0.02%
2020/05/25	0	0.00	3	68.93	69.00	-3	10,238	-0.03%
2020/05/22	1	69.00	0	0.00	68.70	1	10,230	0.01%
2020/05/21	4	69.55	0	0.00	69.80	4	10,199	0.04%
2020/05/20	1	68.50	0	0.00	68.30	1	10,018	0.01%
2020/05/19	21	68.99	29	68.94	68.30	-8	9,918	-0.08%
2020/05/18	0	0.00	1	66.20	66.50	-1	9,645	-0.01%
2020/05/15	2	65.50	0	0.00	65.20	2	9,558	0.02%
2020/05/14	1	65.10	2	65.40	65.00	-1	9,430	-0.01%
2020/05/13	2	65.30	0	0.00	65.50	2	9,406	0.02%
2020/05/12	1	65.00	1	65.10	65.60	0	9,396	0.00%
2020/05/11	1	66.10	4	66.15	65.90	-3	9,301	-0.03%
2020/05/08	2	65.40	2	65.40	64.90	0	9,201	0.00%
2020/05/07	0	0.00	3	64.50	64.50	-3	9,122	-0.03%
2020/05/06	0	0.00	2	63.90	64.50	-2	9,119	-0.02%
2020/05/05	1	64.00	16	64.23	64.00	-15	9,102	-0.16%
2020/05/04	15	63.79	8	63.80	64.00	7	9,112	0.08%
2020/04/30	3	63.60	3	64.37	64.90	0	9,065	0.00%
2020/04/29	1	63.10	5	63.70	63.20	-4	9,024	-0.04%
2020/04/28	7	62.79	0	0.00	62.80	7	9,031	0.08%
2020/04/27	4	62.63	1	62.50	62.50	3	9,240	0.03%
2020/04/24	13	62.52	2	62.55	62.40	11	9,158	0.12%
2020/04/22	1	61.90	1	62.20	62.00	0	9,218	0.00%
2020/04/21	0	0.00	10	62.30	62.20	-10	9,248	-0.11%
2020/04/20	1	63.00	0	0.00	63.10	1	9,255	0.01%
2020/04/17	28	63.27	17	62.98	62.80	11	9,213	0.12%
2020/04/16	0	0.00	3	63.10	63.10	-3	9,151	-0.03%
2020/04/15	0	0.00	7	63.70	63.40	-7	9,048	-0.08%
2020/04/14	0	0.00	2	63.25	63.70	-2	8,926	-0.02%
2020/04/13	7	61.73	0	0.00	61.90	7	8,966	0.08%
2020/04/09	1	62.20	2	63.60	61.80	-1	9,205	-0.01%
2020/04/08	3	62.50	0	0.00	62.50	3	9,142	0.03%
2020/04/07	1	62.90	2	63.50	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	10	62.47	62.80	-10	8,983	-0.11%
2020/04/01	0	0.00	1	59.80	59.70	-1	8,814	-0.01%
2020/03/31	1	61.40	19	61.46	60.20	-18	8,770	-0.21%
2020/03/30	11	59.10	3	60.00	59.60	8	8,685	0.09%
2020/03/27	3	59.93	0	0.00	60.20	3	8,675	0.03%
2020/03/25	0	0.00	13	60.15	59.60	-13	8,803	-0.15%
2020/03/24	5	56.50	16	56.18	57.30	-11	8,929	-0.12%
2020/03/23	7	52.63	3	53.73	52.60	4	8,897	0.04%
2020/03/20	15	53.63	6	54.92	54.80	9	8,887	0.10%
2020/03/19	0	0.00	13	51.45	51.70	-13	8,766	-0.15%
2020/03/18	6	55.40	16	55.70	55.00	-10	8,620	-0.12%
2020/03/13	12	56.33	4	56.50	60.60	8	8,140	0.10%
2020/03/12	2	58.90	0	0.00	58.80	2	7,817	0.03%
2020/03/09	1	60.90	3	60.77	60.50	-2	7,618	-0.03%
2020/03/06	0	0.00	5	62.00	61.80	-5	7,573	-0.07%
2020/03/04	3	61.30	11	61.75	62.10	-8	7,607	-0.11%
2020/03/03	16	61.56	3	61.80	61.60	13	7,718	0.17%
2020/02/27	2	62.30	0	0.00	62.00	2	7,900	0.03%
2020/02/26	10	62.40	0	0.00	62.60	10	7,887	0.13%
2020/02/25	0	0.00	2	62.80	62.80	-2	7,995	-0.03%
2020/02/21	0	0.00	10	63.00	63.00	-10	8,147	-0.12%
2020/02/20	1	63.20	0	0.00	63.20	1	8,299	0.01%
2020/02/18	0	0.00	1	63.00	63.10	-1	8,596	-0.01%
2020/02/17	0	0.00	38	63.59	63.60	-38	9,024	-0.42%
2020/02/14	2	64.10	19	64.61	64.00	-17	9,045	-0.19%
2020/02/13	0	0.00	33	64.70	64.80	-33	9,068	-0.36%
2020/02/12	15	64.50	6	64.32	64.30	9	9,120	0.10%
2020/02/11	1	63.80	0	0.00	63.80	1	9,163	0.01%
2020/02/07	0	0.00	5	63.30	63.70	-5	9,349	-0.05%
2020/02/06	0	0.00	3	63.03	63.50	-3	9,619	-0.03%
2020/02/05	0	0.00	1	62.70	62.20	-1	9,853	-0.01%
2020/02/03	3	60.00	0	0.00	61.10	3	9,921	0.03%
2020/01/31	0	0.00	1	62.30	62.00	-1	9,829	-0.01%
2020/01/30	21	62.50	22.1	62.02	61.60	-1.1	9,859	-0.01%
2020/01/20	3	65.00	2	64.90	65.00	1	9,649	0.01%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	4	64.88	65.00	-4	9,991	-0.04%
2020/01/15	1	64.90	2	64.90	64.60	-1	10,200	-0.01%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/13	0	0.00	20	63.75	64.10	-20	10,645	-0.19%
2020/01/10	2	63.60	20	63.95	64.00	-18	10,980	-0.16%
2020/01/09	0	0.00	2	63.25	63.10	-2	11,125	-0.02%
2020/01/08	4	62.60	6	62.43	62.40	-2	11,228	-0.02%
2020/01/07	1	62.50	0	0.00	62.60	1	11,298	0.01%
2020/01/06	1	62.40	26	62.22	63.00	-25	11,277	-0.22%
2020/01/03	0	0.00	6	64.05	64.20	-6	11,123	-0.05%
2020/01/02	3	64.20	0	0.00	64.00	3	11,110	0.03%
2019/12/31	4	64.20	0	0.00	64.30	4	11,087	0.04%
2019/12/30	15	64.57	5	64.40	64.50	10	11,089	0.09%
2019/12/26	10	64.30	4	64.20	64.20	6	11,268	0.05%
2019/12/24	5	64.36	1	64.30	64.20	4	11,358	0.04%
2019/12/23	0	0.00	1	64.00	64.20	-1	11,380	-0.01%
2019/12/20	8	64.03	0	0.00	64.00	8	11,325	0.07%
2019/12/19	26	63.40	12	63.90	64.20	14	11,254	0.12%
2019/12/18	0	0.00	6	62.47	62.90	-6	11,153	-0.05%
2019/12/17	4	62.10	3	62.20	62.10	1	11,092	0.01%
2019/12/16	6	62.30	1	61.90	62.30	5	11,026	0.05%
2019/12/13	5	62.60	11	62.21	62.20	-6	10,920	-0.05%
2019/12/12	7	61.63	8	61.81	62.00	-1	10,841	-0.01%
2019/12/11	8	61.48	2	61.45	61.50	6	10,740	0.06%
2019/12/10	1	60.90	0	0.00	61.50	1	10,729	0.01%
2019/12/05	5	61.00	0	0.00	61.20	5	10,704	0.05%
2019/12/02	1	60.00	0	0.00	60.70	1	10,583	0.01%
2019/11/29	3	60.47	0	0.00	60.30	3	10,490	0.03%
2019/11/28	0	0.00	9	61.06	61.10	-9	10,377	-0.09%
2019/11/27	1	61.60	0	0.00	61.50	1	10,296	0.01%
2019/11/26	1	62.00	1	62.40	62.20	0	10,201	0.00%
2019/11/25	3	62.90	0	0.00	62.70	3	9,855	0.03%
2019/11/22	1	63.20	0	0.00	63.20	1	9,882	0.01%
2019/11/19	0	0.00	6	63.37	63.50	-6	9,517	-0.06%
2019/11/18	0	0.00	6	63.20	63.20	-6	9,345	-0.06%
2019/11/15	2	62.95	21	63.47	62.80	-19	9,246	-0.21%
2019/11/14	77	62.98	67	63.16	63.10	10	9,077	0.11%
2019/11/13	1	60.90	5	60.94	60.90	-4	8,633	-0.05%
2019/11/12	5	60.92	0	0.00	61.00	5	8,613	0.06%
2019/11/11	3	60.87	0	0.00	60.70	3	8,726	0.03%
2019/11/08	6	61.80	0	0.00	61.80	6	8,655	0.07%
2019/11/07	4	61.18	1	61.30	60.90	3	8,604	0.03%
2019/11/06	0	0.00	10	61.32	62.00	-10	8,534	-0.12%
2019/11/05	4	61.90	1.8	62.65	62.40	2.2	8,452	0.03%
2019/11/04	0	0.00	13	61.02	61.20	-13	8,223	-0.16%
2019/11/01	5	59.10	10	58.60	59.90	-5	8,014	-0.06%
2019/10/31	2	58.60	5.5	58.50	58.50	-3.5	7,970	-0.04%
2019/10/30	0	0.00	1	58.30	58.40	-1	8,009	-0.01%
2019/10/29	0	0.00	2	58.45	58.10	-2	8,029	-0.02%
2019/10/24	3	57.73	3	57.70	58.00	0	8,000	0.00%
2019/10/23	0	0.00	1	57.80	58.20	-1	7,919	-0.01%
2019/10/22	1	57.80	4	57.20	58.00	-3	7,751	-0.04%
2019/10/21	1	56.10	6	56.12	56.40	-5	7,474	-0.07%
2019/10/18	2	55.15	1	55.50	54.40	1	7,236	0.01%
2019/10/17	30	55.00	0	0.00	54.20	30	6,944	0.43%
2019/10/16	0	0.00	5	54.40	54.30	-5	6,727	-0.07%
2019/10/15	7	53.97	0	0.00	54.00	7	6,622	0.11%
2019/10/14	0	0.00	4	54.80	53.90	-4	6,555	-0.06%
2019/10/09	0	0.00	30	54.77	54.40	-30	6,435	-0.47%
2019/10/08	2	54.80	5	54.90	55.00	-3	6,398	-0.05%
2019/10/07	16	54.59	0	0.00	54.40	16	6,367	0.25%
2019/10/04	4	54.90	6	54.78	54.60	-2	6,331	-0.03%
2019/10/03	9	54.51	0	0.00	54.40	9	6,309	0.14%
2019/10/02	6	55.28	0	0.00	55.20	6	6,159	0.10%
2019/10/01	11	56.35	0	0.00	56.40	11	6,094	0.18%
2019/09/27	3	56.70	0	0.00	56.60	3	6,024	0.05%
2019/09/25	1	56.90	0	0.00	57.20	1	6,014	0.02%
2019/09/24	0	0.00	1	58.00	57.50	-1	6,047	-0.02%
2019/09/23	0	0.00	2	57.75	57.80	-2	5,948	-0.03%
2019/09/20	5	56.40	0	0.00	56.80	5	5,874	0.09%
2019/09/19	0	0.00	1	56.20	56.20	-1	5,878	-0.02%
2019/09/18	1	56.60	0	0.00	56.60	1	5,935	0.02%
2019/09/09	0	0.00	1	56.10	56.10	-1	6,240	-0.02%
2019/09/06	0	0.00	4	56.30	56.40	-4	6,271	-0.06%
2019/09/05	12	56.30	0	0.00	56.30	12	6,300	0.19%
2019/09/04	0	0.00	1	55.70	56.10	-1	6,331	-0.02%
2019/09/02	0	0.00	10	56.30	55.90	-10	6,405	-0.16%
2019/08/30	0	0.00	1	56.10	56.50	-1	6,425	-0.02%
2019/08/29	2	55.15	0	0.00	55.50	2	6,380	0.03%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	1	55.30	0	0.00	55.00	1	6,462	0.02%
2019/08/20	0	0.00	5	55.70	56.00	-5	6,623	-0.08%
2019/08/19	4	56.10	0	0.00	56.10	4	6,557	0.06%
2019/08/16	4	55.65	0	0.00	56.10	4	6,551	0.06%
2019/08/14	0	0.00	2	55.90	56.30	-2	6,465	-0.03%
2019/08/06	15	53.37	0	0.00	53.50	15	6,473	0.23%
2019/08/02	3	54.90	0	0.00	54.90	3	6,399	0.05%
2019/08/01	4	56.25	1	56.80	56.00	3	6,318	0.05%
2019/07/31	3	57.67	1	58.00	57.50	2	6,225	0.03%
2019/07/29	8	57.86	0	0.00	57.90	8	6,222	0.13%
2019/07/26	1	61.10	0	0.00	61.50	1	6,096	0.02%
2019/07/25	23	61.43	0	0.00	61.50	23	6,011	0.38%
2019/07/23	3	61.10	2	61.25	61.10	1	5,958	0.02%
2019/07/22	2	61.40	0	0.00	61.50	2	5,954	0.03%
2019/07/17	1	61.60	0	0.00	61.70	1	5,971	0.02%
2019/07/12	12	60.81	0	0.00	60.70	12	5,983	0.20%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/07/01	0	0.00	1	60.60	60.80	-1	6,413	-0.02%
2019/06/21	0	0.00	1	61.20	61.30	-1	6,451	-0.02%
2019/06/19	0	0.00	4	60.15	60.30	-4	6,275	-0.06%
2019/06/11	1	59.70	1	59.70	59.60	0	6,289	0.00%
2019/06/10	4	58.60	1	58.80	58.90	3	6,221	0.05%
2019/05/30	0	0.00	1	56.30	56.70	-1	6,173	-0.02%
2019/05/28	1	56.90	0	0.00	56.70	1	6,252	0.02%
2019/05/27	1	55.90	0	0.00	55.60	1	6,131	0.02%
2019/05/24	1	55.80	0	0.00	55.70	1	6,214	0.02%
2019/05/23	0	0.00	4	55.93	55.90	-4	6,267	-0.06%
2019/05/22	2	56.70	3	56.30	56.50	-1	6,325	-0.02%
2019/05/20	1	56.40	0	0.00	56.30	1	6,374	0.02%
2019/05/17	0	0.00	2	57.30	56.40	-2	6,340	-0.03%
2019/05/16	0	0.00	2	57.50	57.30	-2	6,316	-0.03%
2019/05/15	15	56.87	12	57.08	57.50	3	6,321	0.05%
2019/05/13	0	0.00	5	58.62	58.00	-5	6,269	-0.08%
2019/05/10	0	0.00	1	59.00	58.80	-1	6,296	-0.02%
2019/05/09	0	0.00	50	58.86	58.80	-50	6,356	-0.79%
2019/05/07	2	58.85	0	0.00	60.20	2	6,355	0.03%
2019/05/06	23	58.41	0	0.00	58.40	23	6,421	0.36%
2019/05/03	20	59.70	0	0.00	59.70	20	6,335	0.32%
2019/04/30	1	58.90	1	59.00	59.20	0	6,291	0.00%
2019/04/29	20	59.70	0	0.00	59.70	20	6,334	0.32%
2019/04/25	1	59.70	1	59.70	59.80	0	6,462	0.00%
2019/04/24	0	0.00	3	60.54	60.80	-3	6,718	-0.05%
2019/04/23	3	60.47	9	59.41	60.60	-6	6,844	-0.09%
2019/04/18	0	0.00	1	60.70	60.80	-1	6,937	-0.01%
2019/04/17	1	61.10	3	60.80	60.70	-2	6,997	-0.03%
2019/04/16	0	0.00	1	59.10	59.10	-1	6,800	-0.01%
2019/04/15	35	58.90	2	58.90	58.80	33	6,873	0.48%
2019/04/12	3	58.73	2	58.50	58.80	1	6,845	0.01%
2019/04/11	0	0.00	1	58.50	58.20	-1	6,838	-0.01%
2019/04/02	1	58.20	0	0.00	58.00	1	6,724	0.01%
2019/04/01	3	58.30	0	0.00	58.40	3	6,632	0.05%
2019/03/28	0	0.00	1	57.00	57.00	-1	6,463	-0.02%
2019/03/27	1	56.80	0	0.00	57.00	1	6,540	0.02%
2019/03/26	2	56.85	0	0.00	57.00	2	6,554	0.03%
2019/03/20	1	56.60	0	0.00	56.60	1	6,509	0.02%
2019/03/05	1	56.10	2	56.60	56.60	-1	6,848	-0.01%
2019/02/22	0	0.00	3	55.73	56.00	-3	6,629	-0.05%
2019/02/21	2	56.40	0	0.00	56.20	2	6,578	0.03%
2019/02/20	1	57.00	0	0.00	57.10	1	6,542	0.02%
2019/02/13	0	0.00	1	56.80	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	0	0.00	5	55.92	55.90	-5	6,237	-0.08%
2019/01/24	0	0.00	2	55.30	55.50	-2	6,019	-0.03%
2019/01/21	1	55.60	1	55.40	55.20	0	5,992	0.00%
2019/01/18	0	0.00	1	55.40	55.50	-1	5,901	-0.02%
2019/01/17	0	0.00	1	55.20	55.20	-1	5,913	-0.02%
2019/01/16	1	55.00	3	54.87	54.80	-2	5,768	-0.03%
2019/01/10	1	52.90	0	0.00	53.30	1	5,471	0.02%
2019/01/09	3	53.17	0	0.00	53.10	3	5,415	0.06%
2019/01/04	1	51.50	3	52.07	52.00	-2	5,341	-0.04%
2019/01/03	1	52.50	3	52.43	52.50	-2	5,573	-0.04%
2019/01/02	1	52.80	1	52.40	52.10	0	5,607	0.00%
2018/12/27	3	52.10	0	0.00	51.70	3	5,631	0.05%
2018/12/26	0	0.00	2	51.45	51.60	-2	5,685	-0.04%
2018/12/21	1	51.20	0	0.00	50.90	1	5,841	0.02%
2018/12/20	0	0.00	5	51.74	51.70	-5	5,791	-0.09%
2018/12/13	0	0.00	1	51.10	51.10	-1	5,857	-0.02%
2018/12/12	0	0.00	6	50.50	50.50	-6	6,008	-0.10%
2018/12/05	2	49.75	0	0.00	49.75	2	6,362	0.03%
2018/12/03	3	50.40	0	0.00	50.30	3	6,487	0.05%
2018/11/30	4	49.64	10.1	49.89	49.95	-6.1	6,504	-0.09%
2018/11/29	0	0.00	168	49.24	49.15	-168	6,490	-2.59%	大賣/鉅額交易
2018/11/28	2	48.98	0	0.00	49.40	2	6,624	0.03%
2018/11/15	1	48.85	0	0.00	48.85	1	6,720	0.01%
2018/11/09	10	49.10	10	49.25	49.40	0	6,724	0.00%
2018/11/02	0.5	49.65	0	0.00	49.60	0.5	6,864	0.01%
2018/11/01	0	0.00	2	48.85	49.20	-2	6,840	-0.03%
2018/10/30	2	47.95	0	0.00	47.75	2	6,823	0.03%
2018/10/29	0	0.00	2	47.63	47.80	-2	6,847	-0.03%
2018/10/26	8	47.80	0	0.00	47.50	8	6,880	0.12%
2018/10/25	6	47.60	0	0.00	47.50	6	6,864	0.09%
2018/10/23	1	48.10	1	48.05	48.00	0	6,952	0.00%
2018/10/17	0	0.00	1	48.95	49.00	-1	7,209	-0.01%
2018/10/16	3	48.47	0	0.00	48.40	3	7,197	0.04%
2018/10/15	1	48.60	0	0.00	48.45	1	7,192	0.01%
2018/10/11	0	0.00	7	49.03	48.80	-7	7,139	-0.10%
2018/10/09	2	50.80	0	0.00	50.60	2	6,880	0.03%
2018/10/08	1	50.80	1	50.50	50.70	0	6,819	0.00%
2018/10/01	8	53.46	8	53.33	53.30	0	6,828	0.00%
2018/09/27	0	0.00	2	52.60	53.00	-2	6,890	-0.03%
2018/09/14	2	52.00	0	0.00	52.00	2	6,958	0.03%
2018/09/11	2	49.65	0	0.00	49.70	2	6,755	0.03%
2018/09/10	1	49.40	0	0.00	49.60	1	6,753	0.01%
2018/09/04	0	0.00	15	52.20	52.00	-15	6,705	-0.22%
2018/08/31	2	52.75	3	52.80	52.80	-1	6,729	-0.01%
2018/08/29	18	53.50	1	53.60	53.50	17	6,816	0.25%
2018/08/28	0	0.00	1	53.00	53.00	-1	6,879	-0.01%
2018/08/20	2	52.40	0	0.00	52.20	2	7,623	0.03%
2018/08/17	2	52.10	1	52.20	52.20	1	7,680	0.01%
2018/08/09	1	53.00	1	52.60	52.60	0	7,946	0.00%
2018/08/08	2	53.05	2	53.10	53.10	0	7,958	0.00%
2018/08/07	0	0.00	1	52.60	52.60	-1	8,022	-0.01%
2018/08/02	1	53.00	0	0.00	52.30	1	8,256	0.01%
2018/08/01	1	52.90	1	53.30	53.30	0	8,339	0.00%
2018/07/30	3	52.33	1	52.50	52.50	2	8,330	0.02%
2018/07/27	82	55.40	0	0.00	55.60	82	8,218	1.00%
2018/07/26	0	0.00	14	55.50	55.50	-14	8,111	-0.17%
2018/07/24	86	54.40	0	0.00	54.60	86	8,022	1.07%
2018/07/23	0	0.00	2	54.50	54.50	-2	7,992	-0.03%
2018/07/18	14	53.67	0	0.00	54.00	14	7,887	0.18%
2018/07/17	1	53.10	0	0.00	53.20	1	7,853	0.01%
2018/07/13	18	52.27	0	0.00	52.40	18	7,940	0.23%
2018/07/05	3	51.90	0	0.00	52.10	3	8,387	0.04%
2018/07/02	1	53.00	0	0.00	53.00	1	8,300	0.01%
2018/06/27	0	0.00	2.8	53.17	53.00	-2.8	8,091	-0.03%
2018/06/26	0	0.00	20	53.35	53.20	-20	8,089	-0.25%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/15	1	54.00	0	0.00	53.90	1	8,006	0.01%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/13	1	55.20	0	0.00	55.20	1	7,679	0.01%
2018/06/12	20	55.70	0	0.00	54.90	20	7,703	0.26%
2018/06/11	1	55.60	0	0.00	55.30	1	7,585	0.01%
2018/06/08	1	56.00	0	0.00	56.20	1	7,453	0.01%
2018/06/06	0	0.00	58	57.10	57.20	-58	7,336	-0.79%
2018/06/05	2	56.90	1	57.50	57.00	1	7,238	0.01%
2018/06/01	58	55.01	2.1	55.01	55.10	55.9	6,838	0.82%
2018/05/28	5	53.56	0	0.00	53.60	5	6,449	0.08%
2018/05/25	1	53.40	0	0.00	53.40	1	6,446	0.02%
2018/05/22	1	55.00	3	55.13	55.00	-2	6,283	-0.03%
2018/05/18	0	0.00	2	52.70	52.60	-2	6,224	-0.03%
2018/05/17	1	53.30	0	0.00	52.90	1	6,265	0.02%
2018/05/15	4	52.48	0	0.00	52.50	4	6,262	0.06%
2018/05/14	1	51.50	0	0.00	52.10	1	6,321	0.02%
2018/05/09	3	52.47	0	0.00	52.40	3	6,061	0.05%
2018/05/04	0	0.00	2	52.60	52.80	-2	6,008	-0.03%
2018/05/02	1	53.60	0	0.00	53.60	1	5,918	0.02%
2018/04/20	3	54.00	1	54.50	54.00	2	6,073	0.03%
2018/04/19	1	54.70	0	0.00	54.90	1	6,037	0.02%
2018/04/18	3	53.17	0	0.00	53.20	3	6,000	0.05%
2018/04/17	5	53.98	0	0.00	53.80	5	5,909	0.08%
2018/04/16	1	55.10	0	0.00	55.10	1	5,814	0.02%
2018/04/13	1	56.20	0	0.00	56.10	1	5,810	0.02%
2018/04/12	2	56.65	0	0.00	56.80	2	5,691	0.04%
2018/04/11	1	58.00	0	0.00	57.50	1	5,664	0.02%
2018/04/03	1	58.50	0	0.00	58.30	1	5,761	0.02%
2018/03/30	2	58.85	0	0.00	58.80	2	5,835	0.03%
2018/03/28	9	59.22	0	0.00	59.20	9	5,701	0.16%
2018/03/27	3	59.50	0	0.00	59.80	3	5,629	0.05%
2018/03/01	2	58.90	0	0.00	58.80	2	7,068	0.03%
2018/02/27	1	59.80	0	0.00	59.60	1	7,023	0.01%
2018/02/22	3	59.60	0	0.00	59.70	3	7,231	0.04%
2018/02/09	5	57.90	5	59.00	59.20	0	7,333	0.00%
2018/02/08	8	59.63	0	0.00	59.50	8	7,387	0.11%
2018/02/07	5	61.00	5	59.40	59.40	0	7,980	0.00%
2018/02/06	14	60.59	5	60.20	60.00	9	7,904	0.11%
2018/02/02	2	63.70	0	0.00	64.00	2	7,677	0.03%
2018/01/31	0	0.00	2.8	63.67	63.50	-2.8	7,684	-0.04%
2018/01/24	1	63.70	0	0.00	64.20	1	7,498	0.01%
2018/01/19	0	0.00	2	64.90	65.00	-2	7,349	-0.03%
2018/01/18	1	63.70	0	0.00	64.60	1	7,260	0.01%
2018/01/09	1	61.40	0	0.00	61.50	1	7,115	0.01%
2018/01/02	1	61.60	0	0.00	61.90	1	7,048	0.01%