廣達 (2382)-元富-大裕券商分點個股進出

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
270.5
漲跌
▼4.0
漲幅
-1.46%
成交量
32,074張
產業
上市電腦週邊類股
2008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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/05/10	13.1	269.91	1	270.01	270.50	12.1	39,838	0.03%
2024/05/09	16	274.78	14	275.04	274.50	2	39,889	0.01%
2024/05/08	12.1	273.53	19.2	273.16	273.50	-7	39,971	-0.02%
2024/05/07	55.2	265.78	63	262.83	267.00	-7.8	39,918	-0.02%
2024/05/06	84.2	264.38	87.2	264.56	262.00	-3	39,914	-0.01%
2024/05/03	26.1	262.64	39	261.86	256.50	-12.9	39,657	-0.03%
2024/05/02	5.5	257.95	8	257.06	261.00	-2.5	39,799	-0.01%
2024/04/30	14	262.25	19.6	262.51	260.00	-5.6	39,819	-0.01%
2024/04/29	2.1	261.48	24.4	261.91	261.50	-22.2	40,266	-0.06%
2024/04/26	61.2	262.17	51.2	262.55	257.50	10	41,660	0.02%
2024/04/25	36.2	255.15	24.1	255.73	255.50	12.1	42,404	0.03%
2024/04/24	12	255.88	55.6	255.28	260.50	-43.6	42,268	-0.10%
2024/04/23	12	235.17	10	235.88	237.00	2	42,264	0.00%
2024/04/22	39.1	232.66	16	236.56	230.00	23.1	42,290	0.05%
2024/04/19	43.1	246.78	21	243.33	241.50	22.1	42,480	0.05%
2024/04/18	13.6	250.45	5.1	251.49	250.50	8.5	42,755	0.02%
2024/04/17	45.2	251.54	9	252.72	254.50	36.2	42,926	0.08%
2024/04/16	54.6	252.95	6.1	251.44	249.50	48.5	42,631	0.11%
2024/04/15	17.7	263.85	13.8	262.76	261.00	3.9	42,525	0.01%
2024/04/12	32.5	275.16	5	277.10	271.00	27.5	42,194	0.07%
2024/04/11	15.4	284.12	12.2	284.81	284.50	3.2	41,905	0.01%
2024/04/10	46.2	284.44	14.4	283.85	282.00	31.8	41,815	0.08%
2024/04/09	20.1	287.18	7.2	287.25	287.00	12.9	41,642	0.03%
2024/04/08	18	292.55	4.1	294.68	291.50	13.8	41,704	0.03%
2024/04/03	17.2	292.66	9.8	293.71	293.50	7.5	41,887	0.02%
2024/04/02	14.3	293.81	45.5	295.08	298.00	-31.2	41,317	-0.08%
2024/04/01	35.7	287.28	14.8	286.66	282.50	20.9	40,260	0.05%
2024/03/29	39.1	287.60	45.6	291.29	293.50	-6.6	39,443	-0.02%
2024/03/28	12.6	265.71	78.1	268.37	280.00	-65.5	37,594	-0.17%
2024/03/27	6	253.42	5	253.20	257.50	1	36,650	0.00%
2024/03/26	17.3	255.00	15	258.40	254.00	2.3	37,417	0.01%
2024/03/25	10.2	257.30	13.4	257.80	255.00	-3.2	37,942	-0.01%
2024/03/22	20.4	256.69	48.1	259.49	257.50	-27.7	38,520	-0.07%
2024/03/21	8.2	255.55	29.4	255.64	254.50	-21.1	38,256	-0.06%
2024/03/20	45	252.41	16	253.66	249.00	29	38,219	0.08%
2024/03/19	32.7	255.45	21.7	258.17	257.00	11	37,796	0.03%
2024/03/18	42.4	257.58	34.1	260.53	255.00	8.3	37,643	0.02%
2024/03/15	16	250.78	55.6	254.96	257.50	-39.6	37,048	-0.11%
2024/03/14	33	244.48	9	243.33	243.50	24	36,248	0.07%
2024/03/13	14	251.54	16.4	251.30	250.50	-2.4	36,335	-0.01%
2024/03/12	28.2	249.48	63.1	252.73	254.50	-34.9	36,203	-0.10%
2024/03/11	18.3	248.85	53.4	249.76	249.50	-35.1	35,833	-0.10%
2024/03/08	15	241.90	9.8	242.21	241.50	5.2	35,512	0.01%
2024/03/07	11.8	243.28	4	244.00	240.50	7.8	35,529	0.02%
2024/03/06	5.3	245.86	21.2	245.73	246.50	-15.9	35,638	-0.04%
2024/03/05	9.4	242.18	30.2	243.62	245.00	-20.8	36,225	-0.06%
2024/03/04	16.1	239.28	13	238.73	239.00	3.1	36,395	0.01%
2024/03/01	11.2	236.47	7.3	236.55	237.00	3.9	36,524	0.01%
2024/02/29	35.4	231.46	7.1	231.44	232.00	28.3	36,927	0.08%
2024/02/27	42.3	237.28	32	233.75	232.50	10.3	36,961	0.03%
2024/02/26	26.7	240.23	22	241.02	241.00	4.7	37,026	0.01%
2024/02/23	18.4	246.37	29.7	247.44	241.00	-11.3	37,456	-0.03%
2024/02/22	24.3	242.12	51.5	244.08	243.50	-27.3	37,689	-0.07%
2024/02/21	44	238.05	40	237.33	236.00	4	37,476	0.01%
2024/02/20	39.7	241.02	25.7	242.47	242.50	14	37,359	0.04%
2024/02/19	33.7	242.99	21	243.60	241.50	12.7	37,447	0.03%
2024/02/16	120.4	253.61	37.9	255.33	248.50	82.5	37,507	0.22%	大買/
2024/02/15	18.8	268.00	36.3	267.09	266.50	-17.5	36,674	-0.05%
2024/02/05	21.4	254.08	6.2	254.39	255.00	15.2	36,741	0.04%
2024/02/02	24.8	249.35	67.3	251.49	253.00	-42.5	36,663	-0.12%
2024/02/01	29.5	245.39	23.2	244.16	243.00	6.4	36,745	0.02%
2024/01/31	33.2	247.66	13	249.54	247.00	20.2	37,348	0.05%
2024/01/30	12.2	251.18	32.6	252.24	253.00	-20.4	37,198	-0.05%
2024/01/29	7.2	244.20	4.1	245.91	245.50	3.1	37,025	0.01%
2024/01/26	22.5	243.57	13.4	243.96	242.00	9.1	37,294	0.02%
2024/01/25	32.6	251.81	14.1	251.65	249.00	18.5	37,652	0.05%
2024/01/24	12.2	251.04	11.5	252.48	250.00	0.7	37,883	0.00%
2024/01/23	20.8	252.29	35.4	252.34	252.50	-14.6	38,673	-0.04%
2024/01/22	61.5	255.58	102.7	254.66	253.50	-41.2	38,397	-0.11%	大賣/
2024/01/19	12	235.29	125.6	236.01	240.00	-113.6	37,353	-0.30%	大賣/鉅額交易
2024/01/18	92.5	225.07	58	222.01	221.50	34.5	36,647	0.09%
2024/01/17	65	229.52	63.4	231.86	228.50	1.6	36,773	0.00%
2024/01/16	14.1	226.05	8.4	228.33	228.00	5.7	36,950	0.02%
2024/01/15	70.1	231.93	31.3	229.32	226.50	38.8	37,286	0.10%
2024/01/12	49.9	228.26	43.2	228.66	231.00	6.7	38,006	0.02%
2024/01/11	13.3	222.17	51.2	222.93	224.00	-37.9	37,948	-0.10%
2024/01/10	11.2	217.46	7	218.36	218.00	4.2	38,855	0.01%
2024/01/09	35.1	219.25	20	220.73	216.00	15.1	39,217	0.04%
2024/01/08	4	216.00	3	214.33	214.00	1	39,229	0.00%
2024/01/05	1	218.98	4.1	220.61	215.50	-3.1	40,263	-0.01%
2024/01/04	14.5	215.12	29	216.95	219.00	-14.5	40,867	-0.04%
2024/01/03	9.1	213.01	25.7	212.47	214.00	-16.6	41,715	-0.04%
2024/01/02	33.6	217.76	10.1	216.89	214.00	23.5	42,292	0.06%
2023/12/29	35.3	223.87	56.2	223.74	224.50	-20.9	42,257	-0.05%
2023/12/28	22	216.84	2.3	216.61	217.00	19.8	42,155	0.05%
2023/12/27	8.5	215.24	11	215.05	215.50	-2.5	42,630	-0.01%
2023/12/26	6.2	215.26	16	215.72	216.00	-9.8	43,969	-0.02%
2023/12/25	7	216.50	2.7	215.63	215.50	4.3	45,127	0.01%
2023/12/22	45.5	216.47	49.8	216.81	215.00	-4.2	45,356	-0.01%
2023/12/21	56.8	211.53	69.9	212.26	215.50	-13.2	45,488	-0.03%
2023/12/20	18	209.83	90.6	210.45	210.00	-72.6	45,034	-0.16%
2023/12/19	68.1	207.10	37.8	206.15	203.50	30.3	44,692	0.07%
2023/12/18	3	203.33	1	203.50	203.00	2	44,686	0.00%
2023/12/15	4	204.00	5	203.60	202.50	-1	45,160	0.00%
2023/12/14	22.1	204.59	29	204.79	205.50	-6.9	45,308	-0.02%
2023/12/13	15	201.93	13.1	201.69	201.00	1.9	45,566	0.00%
2023/12/12	9	201.72	6	204.50	201.00	3	45,871	0.01%
2023/12/11	9.1	204.98	12	204.54	204.00	-2.9	46,314	-0.01%
2023/12/08	17.5	204.25	24	204.44	203.00	-6.5	46,572	-0.01%
2023/12/07	7.1	200.89	9	200.00	201.00	-1.9	47,016	0.00%
2023/12/06	10.1	200.39	21	200.62	199.50	-10.9	48,189	-0.02%
2023/12/05	8.3	193.90	15	194.47	195.00	-6.8	48,621	-0.01%
2023/12/04	23.7	199.60	12.3	198.63	197.50	11.4	48,704	0.02%
2023/12/01	29.2	199.43	18	199.53	200.00	11.2	49,043	0.02%
2023/11/30	10	199.15	14	201.10	203.00	-4	48,994	-0.01%
2023/11/29	12.7	199.01	32	200.63	201.00	-19.3	48,815	-0.04%
2023/11/28	27.5	196.66	26	196.71	197.00	1.5	49,137	0.00%
2023/11/27	56.5	197.34	18	195.67	196.50	38.5	49,772	0.08%
2023/11/24	40.3	201.16	9	202.61	203.50	31.3	49,837	0.06%
2023/11/23	21	205.58	17	206.85	203.50	4	50,221	0.01%
2023/11/22	53.1	210.44	17	211.94	208.50	36.1	51,248	0.07%
2023/11/21	12.2	216.84	32.2	217.06	217.50	-19.9	52,538	-0.04%
2023/11/20	12	212.46	19	210.74	212.00	-7	54,396	-0.01%
2023/11/17	19	209.53	32	209.95	208.50	-13	55,046	-0.02%
2023/11/16	41	210.18	22.4	209.19	208.50	18.7	56,500	0.03%
2023/11/15	33	214.42	50	214.28	209.00	-17	57,346	-0.03%
2023/11/14	29.5	207.54	30	207.38	208.50	-0.4	59,181	0.00%
2023/11/13	67.7	209.73	13	206.16	206.00	54.7	61,085	0.09%
2023/11/10	58.3	214.97	35	213.11	213.50	23.3	62,131	0.04%
2023/11/09	37	215.34	47.1	217.18	219.00	-10	63,371	-0.02%
2023/11/08	73.1	214.35	88.6	212.72	215.00	-15.5	65,202	-0.02%
2023/11/07	43.4	204.04	26	204.94	204.00	17.4	65,861	0.03%
2023/11/06	30	204.17	19	204.58	205.50	11	67,393	0.02%
2023/11/03	42.7	201.79	44	201.67	200.00	-1.3	68,690	0.00%
2023/11/02	42.1	200.34	29.2	201.86	201.00	12.9	70,203	0.02%
2023/11/01	32	189.66	36	191.71	191.00	-4	71,524	-0.01%
2023/10/31	34.8	200.45	25.1	194.96	189.00	9.7	73,097	0.01%
2023/10/30	3	205.33	4.3	205.82	206.00	-1.3	74,682	0.00%
2023/10/27	17.7	204.05	12	203.63	203.00	5.6	76,422	0.01%
2023/10/26	20.2	202.76	18	203.11	202.50	2.2	77,922	0.00%
2023/10/25	17	210.56	16	212.31	210.50	1	78,753	0.00%
2023/10/24	12.5	203.85	21	205.14	209.00	-8.5	79,765	-0.01%
2023/10/23	13.1	203.20	44	201.93	200.50	-31	80,983	-0.04%
2023/10/20	32.2	201.84	25	203.82	204.50	7.2	82,915	0.01%
2023/10/19	13.1	209.01	15	208.17	208.50	-1.9	83,516	0.00%
2023/10/18	40.7	212.97	26	213.75	209.50	14.6	84,971	0.02%
2023/10/17	19.7	221.71	27	224.35	221.50	-7.3	85,014	-0.01%
2023/10/16	32.1	224.07	13	222.12	221.50	19.1	85,546	0.02%
2023/10/13	49.5	228.85	7	228.29	226.00	42.5	86,697	0.05%
2023/10/12	39.3	238.98	23	239.30	238.00	16.3	86,393	0.02%
2023/10/11	70.2	250.03	70	248.58	238.00	0.2	87,840	0.00%
2023/10/06	39.7	255.14	44.6	255.62	254.50	-4.9	88,426	-0.01%
2023/10/05	20.1	249.93	11.8	250.43	249.50	8.3	89,090	0.01%
2023/10/04	50	248.08	43	244.74	250.50	7	89,611	0.01%
2023/10/03	49.4	252.78	61.2	253.94	248.50	-11.8	89,389	-0.01%
2023/10/02	48.9	253.87	93.7	250.50	254.50	-44.9	89,443	-0.05%
2023/09/28	85.1	239.17	64.9	238.93	239.50	20.2	88,794	0.02%
2023/09/27	48.1	224.88	57	225.98	230.00	-8.9	88,251	-0.01%
2023/09/26	45	226.06	26	226.48	221.50	19	89,321	0.02%
2023/09/25	71.1	226.49	62.2	227.06	226.00	8.9	89,730	0.01%
2023/09/22	49.1	218.98	89.6	223.21	227.50	-40.5	90,057	-0.04%
2023/09/21	56.7	214.43	18	215.50	219.00	38.7	89,695	0.04%
2023/09/20	43.2	223.78	13.4	222.33	218.50	29.8	89,452	0.03%
2023/09/19	68.2	220.68	76.3	219.42	219.00	-8.1	89,328	-0.01%
2023/09/18	83.4	224.28	46	225.59	222.50	37.4	89,526	0.04%
2023/09/15	51.6	234.79	36.2	236.67	233.00	15.4	89,805	0.02%
2023/09/14	43.1	233.35	31.1	235.02	235.00	12	90,100	0.01%
2023/09/13	42	225.67	36	225.43	228.50	6	89,894	0.01%
2023/09/12	35	223.89	23	225.37	224.00	12	90,275	0.01%
2023/09/11	47.5	230.10	55	227.21	228.00	-7.5	90,321	-0.01%
2023/09/08	33	247.86	34.2	248.19	242.00	-1.2	89,396	0.00%
2023/09/07	46.1	250.08	40	251.44	252.00	6	89,743	0.01%
2023/09/06	43.1	251.35	65.1	252.20	254.00	-22	90,599	-0.02%
2023/09/05	13.1	243.18	8	244.25	245.00	5.1	91,085	0.01%
2023/09/04	38	241.05	37	243.45	246.00	1	91,314	0.00%
2023/09/01	80.1	250.14	51.5	248.07	240.50	28.6	91,706	0.03%
2023/08/31	39.2	244.79	60	248.86	253.50	-20.8	91,236	-0.02%
2023/08/30	13.2	250.77	48.5	251.16	248.50	-35.3	90,591	-0.04%
2023/08/29	15.1	243.64	51	243.91	244.50	-36	90,942	-0.04%
2023/08/28	56.3	239.76	52.2	238.03	238.00	4.1	90,549	0.00%
2023/08/25	106.2	247.98	39	247.82	244.00	67.2	89,971	0.07%	大買/
2023/08/24	94.9	270.66	84.3	273.56	262.50	10.6	89,193	0.01%
2023/08/23	64.2	257.81	38.1	258.42	262.00	26.1	87,260	0.03%
2023/08/22	46	262.01	47.8	262.10	258.50	-1.8	87,016	0.00%
2023/08/21	71.4	256.70	74.7	254.53	250.50	-3.3	85,971	0.00%
2023/08/18	90.9	260.93	46.2	260.96	256.00	44.7	84,870	0.05%
2023/08/17	54.4	270.50	71.2	271.14	272.50	-16.8	82,775	-0.02%
2023/08/16	96.5	251.99	128.2	255.14	270.00	-31.8	80,862	-0.04%	大賣/
2023/08/15	48.1	250.61	51.7	249.38	246.50	-3.5	79,538	0.00%
2023/08/14	56	233.67	86.2	235.87	239.00	-30.2	78,326	-0.04%
2023/08/11	45	219.87	80.1	222.42	223.50	-35.1	76,339	-0.05%
2023/08/10	90.6	217.48	45.5	212.62	210.50	45.1	75,438	0.06%
2023/08/09	99.3	234.94	74.1	237.13	233.50	25.2	74,419	0.03%
2023/08/08	141.2	241.63	121.1	242.26	240.00	20.1	73,812	0.03%	大買/大賣/
2023/08/07	78.2	227.75	198.1	233.47	242.00	-120	71,937	-0.17%	大賣/鉅額交易
2023/08/04	111.7	215.00	112.1	218.36	220.00	-0.4	69,993	0.00%	大買/大賣/
2023/08/02	183.1	225.03	76.1	223.37	213.50	107	67,966	0.16%	大買/鉅額交易
2023/08/01	148.2	232.40	125	235.01	237.00	23.2	65,423	0.04%	大買/大賣/
2023/07/31	92.2	251.67	35.4	247.93	238.50	56.8	63,535	0.09%
2023/07/28	91.2	251.42	104.3	254.55	264.50	-13.1	61,693	-0.02%	大賣/
2023/07/27	85.5	262.44	67.8	260.35	252.50	17.8	60,469	0.03%
2023/07/26	134.3	252.40	151.1	254.35	258.50	-16.9	59,344	-0.03%	大買/大賣/
2023/07/25	150	257.91	138.4	258.97	248.50	11.5	57,365	0.02%	大買/大賣/
2023/07/24	75.6	237.36	111.2	239.26	248.50	-35.6	54,899	-0.06%	大賣/
2023/07/21	100.1	211.30	97.9	214.63	226.00	2.2	53,038	0.00%
2023/07/20	80.7	203.14	80.8	205.24	211.00	-0.1	50,949	0.00%
2023/07/19	78.3	205.41	39.2	200.11	198.00	39.2	49,580	0.08%
2023/07/18	42.3	200.84	97.2	204.53	201.50	-54.9	48,483	-0.11%
2023/07/17	54.3	196.90	35.3	198.47	196.00	19	46,854	0.04%
2023/07/14	160.8	198.78	87	197.54	198.00	73.7	46,301	0.16%	大買/
2023/07/13	136.6	203.64	135.6	202.61	195.00	1	43,961	0.00%	大買/大賣/
2023/07/12	99.6	184.91	109.8	182.00	187.50	-10.2	42,336	-0.02%	大賣/
2023/07/11	74.1	171.78	84.5	170.84	173.00	-10.4	41,377	-0.03%
2023/07/10	6	161.00	5	161.70	162.50	1	40,607	0.00%
2023/07/07	24.3	163.38	73	160.75	160.50	-48.7	40,324	-0.12%
2023/07/06	46.3	168.31	47.2	168.34	165.00	-0.8	39,670	0.00%
2023/07/05	12.3	166.22	20.2	167.50	169.50	-7.8	38,862	-0.02%
2023/07/04	136.3	167.25	104.1	164.32	170.50	32.2	38,150	0.08%	大買/大賣/
2023/07/03	60.2	160.83	83.2	157.47	160.50	-23	36,644	-0.06%
2023/06/30	19.1	150.13	31	150.87	152.00	-11.9	35,650	-0.03%
2023/06/29	5.1	146.00	5	145.80	146.50	0.1	34,853	0.00%
2023/06/28	55.7	144.96	61.1	145.88	144.00	-5.4	34,515	-0.02%
2023/06/27	82.5	140.64	76	142.25	141.50	6.5	34,041	0.02%
2023/06/26	55.5	145.83	13	145.54	146.50	42.5	33,402	0.13%
2023/06/21	18	150.03	17	150.85	151.50	1	32,802	0.00%
2023/06/20	40.2	145.09	42.1	145.08	145.00	-1.9	31,932	-0.01%
2023/06/19	10.2	149.85	13.3	149.12	150.00	-3.1	31,097	-0.01%
2023/06/16	20.4	146.40	2	146.25	149.00	18.4	30,599	0.06%
2023/06/15	30.2	145.92	36.3	146.40	147.00	-6.1	29,704	-0.02%
2023/06/14	9.2	139.17	10.2	139.00	140.00	-1	28,915	0.00%
2023/06/13	101	137.39	99.1	135.28	138.00	2	28,425	0.01%	大買/
2023/06/12	33.1	132.37	10	131.55	129.00	23.1	27,351	0.08%
2023/06/09	12.2	129.57	21.1	129.53	131.50	-8.9	26,069	-0.03%
2023/06/08	37.2	121.86	22	122.45	120.00	15.2	24,925	0.06%
2023/06/07	10.8	122.34	14	122.22	125.00	-3.2	24,375	-0.01%
2023/06/06	12	118.17	10	117.85	118.50	2	23,329	0.01%
2023/06/05	34	116.90	13	116.62	117.00	21	22,912	0.09%
2023/06/02	30	117.22	71.1	118.82	118.00	-41	22,448	-0.18%
2023/06/01	3	114.34	5	114.90	115.00	-2	21,303	-0.01%
2023/05/31	48	116.07	70	117.34	116.50	-22	20,850	-0.11%
2023/05/30	73.2	117.80	41	118.33	115.00	32.2	19,902	0.16%
2023/05/29	62	114.24	30	115.43	114.00	32	18,759	0.17%
2023/05/26	9	117.11	8	116.06	115.50	1	18,208	0.01%
2023/05/25	45	111.88	75	112.45	113.50	-30	17,433	-0.17%
2023/05/24	41	107.27	2	106.75	105.50	39	16,667	0.23%
2023/05/23	14	104.86	21	105.88	107.00	-7	16,366	-0.04%
2023/05/22	16	106.25	2	107.25	106.00	14	15,908	0.09%
2023/05/19	4	108.88	8.1	107.58	109.00	-4.1	15,394	-0.03%
2023/05/18	1	101.00	56	101.97	102.50	-55	14,591	-0.38%
2023/05/17	5	99.26	6	101.33	100.50	-1	14,096	-0.01%
2023/05/16	4	100.00	4	100.38	101.00	0	13,567	0.00%
2023/05/15	9	98.77	3	98.27	97.60	6	12,703	0.05%
2023/05/12	5.4	100.16	48.2	98.55	101.50	-42.8	11,907	-0.36%
2023/05/11	6	93.20	7.1	92.46	92.30	-1.1	10,758	-0.01%
2023/05/10	51	91.38	4	92.80	91.70	47	10,579	0.44%
2023/05/09	1	92.80	61	92.25	91.80	-60	10,482	-0.57%
2023/05/08	0	0.00	1	89.20	90.40	-1	10,272	-0.01%
2023/05/05	4	89.40	4	89.98	89.60	0	10,114	0.00%
2023/05/04	0	0.00	0	89.60	89.00	0	9,936	0.00%
2023/05/03	6	88.35	2	88.80	89.30	4	9,740	0.04%
2023/05/02	1	89.60	28	89.16	89.60	-27	9,567	-0.28%
2023/04/28	2	85.80	1	85.80	85.90	1	9,161	0.01%
2023/04/27	0	0.00	0	85.00	85.30	0	9,114	0.00%
2023/04/26	1	82.50	0	0.00	83.10	1	9,007	0.01%
2023/04/25	10	83.04	0	0.00	83.70	10	8,884	0.11%
2023/04/24	52.4	83.93	0	0.00	85.00	52.4	8,765	0.60%
2023/04/21	2.1	84.05	6	84.90	84.30	-3.9	8,678	-0.04%
2023/04/20	1.1	86.50	1	85.50	85.50	0.1	8,588	0.00%
2023/04/19	1	85.00	59.1	86.04	86.00	-58.1	8,544	-0.68%
2023/04/18	4.1	81.46	6	82.28	82.60	-1.9	8,126	-0.02%
2023/04/17	16.1	80.87	3	80.83	81.30	13.1	8,029	0.16%
2023/04/14	67.2	81.53	0	0.00	81.80	67.2	7,858	0.86%
2023/04/13	12.3	89.54	3	89.20	89.30	9.3	7,331	0.13%
2023/04/12	10.1	90.89	4.1	90.31	90.90	6	7,028	0.09%
2023/04/11	4.4	90.11	1.2	90.58	90.60	3.2	6,814	0.05%
2023/04/10	0	0.00	6	89.73	89.90	-6	6,702	-0.09%
2023/04/07	1	89.70	3	89.87	89.80	-2	6,592	-0.03%
2023/04/06	0	0.00	103	89.11	89.90	-103	6,459	-1.59%	大賣/鉅額交易
2023/03/31	8	89.44	2	89.35	89.10	6	6,340	0.09%
2023/03/30	100	88.50	1	89.00	89.00	99	6,513	1.52%
2023/03/29	1.1	88.07	6	87.92	88.00	-4.9	6,808	-0.07%
2023/03/28	0	0.00	4.2	87.31	87.30	-4.2	7,121	-0.06%
2023/03/27	4.2	87.38	7	87.59	87.50	-2.8	7,343	-0.04%
2023/03/24	1	86.90	3	87.00	87.50	-2	7,684	-0.03%
2023/03/23	1.1	85.20	0	0.00	85.30	1.1	7,517	0.02%
2023/03/22	4	85.00	0.3	85.00	85.00	3.7	7,428	0.05%
2023/03/20	0	0.00	1	83.20	83.20	-1	7,351	-0.01%
2023/03/17	0	0.00	2	83.40	83.20	-2	7,349	-0.03%
2023/03/16	1	82.79	4	82.60	82.80	-3	7,259	-0.04%
2023/03/14	0.1	81.50	102	81.47	81.20	-102	7,198	-1.42%	大賣/鉅額交易
2023/03/13	0	80.80	2	81.70	81.60	-2	7,218	-0.03%
2023/03/09	0	0.00	2	82.20	82.20	-2	7,165	-0.03%
2023/03/08	1	81.70	2	81.80	81.90	-1	7,217	-0.01%
2023/03/07	1	81.60	0	0.00	82.00	1	7,217	0.01%
2023/03/06	2	81.40	0	0.00	81.70	2	7,246	0.03%
2023/03/03	0.3	80.62	0	0.00	80.60	0.3	7,264	0.00%
2023/03/01	0.2	80.00	3	80.30	79.80	-2.9	7,324	-0.04%
2023/02/24	1	80.70	1	80.60	80.10	0	7,308	0.00%
2023/02/23	0	0.00	3	79.20	80.10	-3	7,209	-0.04%
2023/02/20	1	79.50	0	0.00	79.60	1	7,424	0.01%
2023/02/15	1	78.20	0	0.00	78.50	1	7,964	0.01%
2023/02/14	0	78.80	2	79.00	78.80	-2	7,991	-0.02%
2023/02/13	1	78.10	1	77.90	77.70	0	8,026	0.00%
2023/02/09	2	77.70	0	0.00	77.50	2	8,126	0.02%
2023/02/08	0	0.00	4	78.08	77.50	-4	8,176	-0.05%
2023/02/07	0	0.00	1	77.00	77.80	-1	8,180	-0.01%
2023/01/31	0	75.90	0	0.00	74.70	0	8,321	0.00%
2023/01/30	1	75.50	12	76.02	76.30	-11	8,268	-0.13%
2023/01/17	0	0.00	5.1	74.60	75.00	-5.1	8,206	-0.06%
2023/01/16	0	0.00	7.1	74.11	74.10	-7.1	8,183	-0.09%
2023/01/13	0	0.00	2.1	74.00	73.90	-2.1	8,184	-0.03%
2023/01/12	0	0.00	0.2	73.70	73.50	-0.2	8,308	0.00%
2023/01/11	0	0.00	0	73.73	73.60	0	8,381	0.00%
2023/01/10	0	0.00	0.1	73.56	74.00	-0.1	8,503	0.00%
2023/01/09	0	0.00	16.1	73.41	73.60	-16.1	8,609	-0.19%
2023/01/06	0	0.00	1	71.51	71.80	-1	8,552	-0.01%
2023/01/05	1	72.50	2	71.50	71.20	-1	8,603	-0.01%
2023/01/04	0	72.50	2	72.40	72.10	-2	8,605	-0.02%
2023/01/03	0	0.00	1	72.70	72.10	-1	8,695	-0.01%
2022/12/30	0	0.00	5	72.50	72.30	-5	8,663	-0.06%
2022/12/29	2	71.90	0.3	71.58	71.70	1.7	8,696	0.02%
2022/12/26	0	0.00	2	71.50	71.70	-2	8,803	-0.02%
2022/12/23	0	71.25	0	0.00	71.20	0	8,873	0.00%
2022/12/22	0	71.45	1	71.40	71.90	-1	8,940	-0.01%
2022/12/21	7.1	69.86	0	70.30	70.50	7.1	8,701	0.08%
2022/12/20	7.3	71.08	17	70.41	70.20	-9.7	8,334	-0.12%
2022/12/19	1.2	71.53	1	72.20	72.40	0.2	8,000	0.00%
2022/12/16	10	71.03	2	71.80	72.00	8	7,698	0.10%
2022/12/15	1	72.50	2	72.60	72.60	-1	7,382	-0.01%
2022/12/14	3	72.77	0	0.00	72.80	3	7,445	0.04%
2022/12/13	3	72.30	6	72.15	72.10	-3	7,502	-0.04%
2022/12/12	0.1	71.90	0	0.00	72.50	0.1	7,526	0.00%
2022/12/09	3	72.57	7	72.50	72.50	-4	7,653	-0.05%
2022/12/08	4	72.03	0	0.00	71.90	4	7,697	0.05%
2022/12/07	2	71.55	1	71.70	71.50	1	7,722	0.01%
2022/12/06	12	72.65	1	72.50	72.50	11	7,730	0.14%
2022/12/05	6	72.67	2	72.15	73.60	4	7,726	0.05%
2022/12/02	4	71.68	1	71.80	72.10	3	7,649	0.04%
2022/11/30	2.2	71.76	4	71.80	71.60	-1.8	7,637	-0.02%
2022/11/29	0	71.20	0	0.00	71.50	0	7,630	0.00%
2022/11/28	4	70.63	0	0.00	70.50	4	7,622	0.05%
2022/11/25	0.2	71.50	0	0.00	71.00	0.2	7,622	0.00%
2022/11/24	0	0.00	5	71.94	72.10	-5	7,618	-0.07%
2022/11/23	0	0.00	1	71.10	70.70	-1	7,575	-0.01%
2022/11/22	5	69.88	0.4	71.00	70.60	4.6	7,590	0.06%
2022/11/21	5	70.44	0	0.00	70.50	5	7,604	0.07%
2022/11/18	1	71.20	1	71.90	71.50	0	7,580	0.00%
2022/11/17	5	70.18	0	0.00	70.90	5	7,510	0.07%
2022/11/15	4	72.25	0	0.00	72.40	4	7,344	0.05%
2022/11/14	1	71.00	4	72.78	73.00	-3	7,264	-0.04%
2022/11/11	8	70.10	10	70.12	70.50	-2	7,022	-0.03%
2022/11/10	2	68.10	0	0.00	68.10	2	6,978	0.03%
2022/11/09	1	69.10	0	0.00	69.10	1	7,106	0.01%
2022/11/07	3	67.37	2	67.60	67.90	1	7,224	0.01%
2022/11/04	8	66.48	0	0.00	66.70	8	7,204	0.11%
2022/11/03	2	66.80	0	0.00	66.80	2	7,201	0.03%
2022/11/02	54	67.30	0	0.00	67.30	54	7,170	0.75%
2022/11/01	52	66.90	0	0.00	67.00	52	7,129	0.73%
2022/10/31	0	68.40	0	0.00	68.40	0	7,068	0.00%
2022/10/28	0.1	68.10	0	0.00	67.70	0.1	7,089	0.00%
2022/10/27	1	68.50	0	0.00	68.10	1	7,145	0.01%
2022/10/26	1	68.00	0	0.00	68.30	1	7,178	0.01%
2022/10/25	2	69.20	0	0.00	68.80	2	7,310	0.03%
2022/10/24	0	0.00	0.1	69.60	69.30	-0.1	7,399	0.00%
2022/10/20	10	68.90	0	0.00	70.00	10	7,496	0.13%
2022/10/19	0.2	70.90	0	0.00	70.60	0.2	7,375	0.00%
2022/10/18	0.1	70.80	1	70.20	70.70	-0.9	7,313	-0.01%
2022/10/14	0.1	72.90	0	0.00	72.50	0.1	7,234	0.00%
2022/10/06	0.3	76.43	0.1	76.90	76.00	0.2	7,230	0.00%
2022/10/05	1	77.30	0.1	76.80	76.20	1	7,215	0.01%
2022/10/04	0	75.30	0	0.00	76.20	0	7,217	0.00%
2022/10/03	0	0.00	2	75.50	74.20	-2	7,175	-0.03%
2022/09/30	3	76.70	2	76.70	77.00	1	7,246	0.01%
2022/09/29	3	77.20	6.1	77.70	78.20	-3.1	7,265	-0.04%
2022/09/28	0	77.70	0	0.00	77.70	0	7,308	0.00%
2022/09/27	3.1	76.62	0	0.00	77.00	3.1	7,288	0.04%
2022/09/23	0	0.00	1	78.30	77.30	-1	7,303	-0.01%
2022/09/22	2	76.85	0	0.00	79.00	2	7,377	0.03%
2022/09/21	0	78.50	0.1	78.50	78.60	0	7,331	0.00%
2022/09/19	0	0.00	100.2	79.72	79.70	-100.2	7,159	-1.40%
2022/09/15	0	0.00	0.1	79.36	79.60	-0.1	7,002	0.00%
2022/09/13	50	80.90	1	80.70	80.70	49	6,946	0.71%
2022/09/12	50	80.30	0	0.00	80.80	50	6,924	0.72%
2022/09/08	0	0.00	1.1	79.59	79.80	-1.1	6,982	-0.02%
2022/09/06	1	79.40	1	79.40	79.50	0	6,985	0.00%
2022/09/05	0	0.00	13	79.40	79.20	-13	6,969	-0.19%
2022/09/02	0	0.00	1	78.00	77.90	-1	6,956	-0.01%
2022/09/01	0.1	78.20	0	0.00	78.10	0.1	6,962	0.00%
2022/08/31	0	79.00	0	0.00	79.30	0	6,922	0.00%
2022/08/30	0.1	78.00	0	0.00	78.60	0.1	6,873	0.00%
2022/08/29	0	78.40	0	0.00	78.30	0	6,888	0.00%
2022/08/26	0	0.00	0.1	79.00	79.00	-0.1	6,886	0.00%
2022/08/25	0.1	79.00	100	78.45	79.00	-99.9	6,895	-1.45%
2022/08/23	0	78.60	1	78.40	78.30	-1	7,039	-0.01%
2022/08/22	0	0.00	1	79.30	79.50	-1	7,109	-0.01%
2022/08/19	0.1	79.02	0.1	79.60	79.80	0.1	7,120	0.00%
2022/08/17	2.1	77.81	0	0.00	77.80	2.1	7,122	0.03%
2022/08/16	7	77.01	1	78.20	78.40	6	7,123	0.08%
2022/08/15	11.1	77.91	0	0.00	77.80	11.1	7,028	0.16%
2022/08/10	0	0.00	2	80.90	81.50	-2	7,124	-0.03%
2022/08/09	0	0.00	1	80.60	80.50	-1	7,300	-0.01%
2022/08/08	1	78.70	2	78.70	79.70	-1	7,586	-0.01%
2022/08/05	0	0.00	1	79.20	79.10	-1	7,619	-0.01%
2022/08/04	2	78.50	8	78.49	78.30	-6	7,636	-0.08%
2022/08/02	0	0.00	1	78.70	78.70	-1	7,614	-0.01%
2022/08/01	13.1	77.48	3	77.63	78.40	10.1	7,546	0.13%
2022/07/29	7	84.63	0	0.00	84.60	7	7,400	0.09%
2022/07/28	4	83.63	1	83.70	84.40	3	7,262	0.04%
2022/07/27	3	83.13	0	0.00	83.40	3	7,196	0.04%
2022/07/26	4.1	82.38	4	82.30	82.50	0.1	7,166	0.00%
2022/07/25	1	81.70	8	82.70	83.00	-7	7,161	-0.10%
2022/07/22	2.2	82.70	0	0.00	83.00	2.2	7,161	0.03%
2022/07/21	2	83.50	1	82.60	83.70	1	7,118	0.01%
2022/07/20	3	81.57	1	81.70	81.10	2	7,113	0.03%
2022/07/19	50	82.00	0	0.00	81.10	50	7,122	0.70%
2022/07/18	52	79.98	5	79.20	80.70	47	7,182	0.65%
2022/07/15	0	0.00	5	80.10	79.70	-5	7,198	-0.07%
2022/07/14	0.1	79.90	1	80.30	80.30	-0.9	7,338	-0.01%
2022/07/13	6	79.35	1	79.40	79.20	5	7,323	0.07%
2022/07/11	5	78.10	0	0.00	78.00	5	7,300	0.07%
2022/07/08	1	76.30	0	0.00	76.20	1	7,356	0.01%
2022/07/06	10	76.92	0	0.00	75.00	10	7,233	0.14%
2022/06/30	0	79.80	2	79.90	79.80	-2	7,404	-0.03%
2022/06/28	0.1	80.50	0	0.00	80.90	0.1	7,659	0.00%
2022/06/21	0	0.00	2	80.10	80.60	-2	7,842	-0.03%
2022/06/17	0.1	79.40	8	78.60	81.00	-7.9	7,831	-0.10%
2022/06/16	0	0.00	1	80.60	79.80	-1	7,752	-0.01%
2022/06/15	1	80.00	0	0.00	80.00	1	7,838	0.01%
2022/06/13	6	78.93	1	79.30	79.30	5	8,014	0.06%
2022/06/09	0	0.00	5	80.30	80.60	-5	8,023	-0.06%
2022/06/07	0	0.00	1	80.10	80.00	-1	8,126	-0.01%
2022/06/02	5	79.00	1	79.40	79.10	4	8,344	0.05%
2022/06/01	0.1	80.00	0	0.00	79.90	0.1	8,428	0.00%
2022/05/31	0	0.00	5	79.28	79.60	-5	8,436	-0.06%
2022/05/30	6	78.60	6.2	78.71	79.10	-0.2	8,301	0.00%
2022/05/27	0.2	77.40	0	0.00	77.20	0.2	8,252	0.00%
2022/05/26	1	76.80	1	76.70	76.70	0	8,252	0.00%
2022/05/25	0.1	75.55	1	75.90	75.70	-0.9	8,329	-0.01%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	1	75.80	1	75.70	75.50	0	8,400	0.00%
2022/05/20	3	74.63	0	0.00	74.50	3	8,389	0.04%
2022/05/19	2	74.60	1	74.20	75.10	1	8,312	0.01%
2022/05/18	1.1	75.03	0	0.00	75.70	1.1	8,208	0.01%
2022/05/17	4	75.40	1	76.00	75.40	3	8,051	0.04%
2022/05/16	22.1	77.02	0	0.00	76.40	22.1	7,882	0.28%
2022/05/13	1	81.50	0	0.00	82.10	1	7,582	0.01%
2022/05/12	6.1	82.13	0	0.00	82.10	6.1	7,552	0.08%
2022/05/11	1	82.81	0	0.00	83.00	1	7,520	0.01%
2022/05/10	11	83.00	0	0.00	83.60	11	7,542	0.15%
2022/05/09	0	0.00	1.1	84.81	84.90	-1.1	7,633	-0.01%
2022/05/06	0	0.00	100	84.80	85.60	-100	7,668	-1.30%
2022/05/05	1	85.70	2	85.85	85.50	-1	7,688	-0.01%
2022/05/04	102	84.73	0	0.00	85.20	102	7,699	1.32%	大買/鉅額交易
2022/04/29	0	0.00	0.1	83.60	83.80	-0.1	7,810	0.00%
2022/04/28	1.1	82.56	0	0.00	82.90	1.1	7,907	0.01%
2022/04/27	1	82.70	2	82.80	83.00	-1	7,975	-0.01%
2022/04/26	1	83.50	0	0.00	83.90	1	8,007	0.01%
2022/04/25	7.1	83.17	0	0.00	83.20	7.1	7,981	0.09%
2022/04/22	2	83.95	0	0.00	84.50	2	7,911	0.03%
2022/04/21	1	85.10	0.1	85.40	84.60	1	7,849	0.01%
2022/04/20	2	84.50	3	85.00	85.80	-1	7,859	-0.01%
2022/04/18	2	85.00	100	85.10	85.20	-98	7,809	-1.25%
2022/04/15	1	85.60	0	0.00	85.90	1	7,812	0.01%
2022/04/14	102	86.40	0	0.00	85.60	102	7,872	1.30%	大買/鉅額交易
2022/04/13	0.1	87.70	0	0.00	87.70	0.1	7,858	0.00%
2022/04/12	0	0.00	1	86.00	85.70	-1	7,863	-0.01%
2022/04/11	0.1	85.80	2.1	85.93	85.60	-2.1	7,899	-0.03%
2022/04/08	6	85.77	1	85.70	85.90	5	7,892	0.06%
2022/04/07	1.1	86.03	1	86.10	86.00	0.1	7,870	0.00%
2022/04/06	0.1	87.00	0.2	88.00	87.00	-0.1	7,908	0.00%
2022/04/01	5.8	86.49	1	86.50	86.50	4.8	8,054	0.06%
2022/03/31	3.6	88.82	0	0.00	88.30	3.6	7,848	0.05%
2022/03/30	2.1	89.96	0	0.00	89.60	2.1	7,671	0.03%
2022/03/29	0.5	91.50	0	0.00	91.30	0.5	7,505	0.01%
2022/03/28	1.1	90.63	0	0.00	91.80	1.1	7,499	0.01%
2022/03/24	1.5	91.67	0	0.00	91.80	1.5	7,619	0.02%
2022/03/22	0.5	92.00	0	0.00	91.40	0.5	7,769	0.01%
2022/03/21	1	92.10	1	92.30	92.00	0	7,743	0.00%
2022/03/18	1	92.00	0	0.00	92.50	1	7,772	0.01%
2022/03/16	0	0.00	2	91.50	92.00	-2	7,634	-0.03%
2022/03/11	0	0.00	2	92.20	92.00	-2	7,628	-0.03%
2022/03/10	0	0.00	3	92.70	92.60	-3	7,640	-0.04%
2022/03/09	0.2	89.50	0	0.00	89.10	0.2	7,563	0.00%
2022/03/08	0.1	90.00	0	0.00	89.60	0.1	7,500	0.00%
2022/03/07	0	0.00	1	90.90	90.90	-1	7,381	-0.01%
2022/03/04	0	0.00	13	93.10	92.90	-13	7,407	-0.18%
2022/03/03	0	0.00	3	93.57	93.60	-3	7,410	-0.04%
2022/03/02	1	92.91	0	0.00	93.20	1	7,441	0.01%
2022/03/01	0	0.00	0	93.60	93.80	0	7,400	0.00%
2022/02/25	0	0.00	1.1	92.25	92.90	-1.1	7,351	-0.01%
2022/02/24	0.1	91.79	1	92.80	91.90	-0.9	7,291	-0.01%
2022/02/23	1	94.10	0	0.00	94.30	1	7,157	0.01%
2022/02/22	0	0.00	5	93.68	94.80	-5	7,251	-0.07%
2022/02/18	1	94.20	1	93.90	94.30	0	7,274	0.00%
2022/02/16	1	92.90	0	0.00	93.40	1	7,718	0.01%
2022/02/14	0	0.00	2	92.10	92.60	-2	7,744	-0.03%
2022/02/10	0	0.00	4	95.10	95.00	-4	7,888	-0.05%
2022/02/09	6	95.12	1.1	95.03	95.70	4.9	7,903	0.06%
2022/01/24	0	0.00	1	92.90	94.00	-1	7,671	-0.01%
2022/01/21	0	0.00	5	92.20	92.90	-5	7,617	-0.07%
2022/01/19	2.3	93.18	2.1	93.29	93.40	0.2	7,398	0.00%
2022/01/18	5.1	93.60	1	93.70	93.40	4.1	7,371	0.06%
2022/01/17	1	91.70	0	0.00	91.90	1	7,275	0.01%
2022/01/14	0	0.00	3	91.50	92.50	-3	7,282	-0.04%
2022/01/13	0.1	92.20	2	91.60	92.20	-1.9	7,243	-0.03%
2022/01/11	0.1	91.80	0	0.00	92.10	0.1	7,183	0.00%
2022/01/10	5	92.80	0.1	92.50	92.50	5	7,108	0.07%
2022/01/07	0	0.00	6	92.78	93.00	-6	7,097	-0.08%
2022/01/06	0	92.50	6	93.30	93.30	-6	7,039	-0.08%
2022/01/05	1.7	93.18	0	0.00	93.50	1.7	6,993	0.02%
2022/01/04	1	93.20	0	0.00	93.50	1	6,997	0.01%
2022/01/03	0.1	93.80	0	0.00	93.70	0.1	6,912	0.00%
2021/12/30	3	95.06	2	95.10	94.70	1	6,892	0.01%
2021/12/29	4	94.80	4	94.78	94.60	0	6,822	0.00%
2021/12/28	3	93.50	21	93.32	94.70	-18	6,688	-0.27%
2021/12/27	1	91.10	1	91.20	91.40	0	6,417	0.00%
2021/12/24	0	0.00	1	90.40	90.50	-1	6,430	-0.02%
2021/12/23	0	0.00	2	90.30	90.30	-2	6,459	-0.03%
2021/12/21	0	0.00	2	89.35	89.30	-2	6,476	-0.03%
2021/12/20	1.1	88.09	0	0.00	87.80	1.1	6,421	0.02%
2021/12/16	0	0.00	6	90.02	90.10	-6	6,493	-0.09%
2021/12/15	1	88.60	0	0.00	88.80	1	6,545	0.02%
2021/12/14	0.1	88.80	5	89.04	89.30	-4.9	6,669	-0.07%
2021/12/13	2	89.15	3	89.30	88.70	-1	6,598	-0.02%
2021/12/10	6	89.32	10	89.26	89.30	-4	6,574	-0.06%
2021/12/09	0	0.00	3	88.47	89.00	-3	6,519	-0.05%
2021/12/08	5	89.10	0	0.00	88.40	5	6,494	0.08%
2021/12/07	0	0.00	1.1	87.87	87.90	-1.1	6,499	-0.02%
2021/12/03	0	0.00	7	88.30	87.80	-7	6,465	-0.11%
2021/12/02	2	87.00	2	87.20	87.90	0	6,415	0.00%
2021/12/01	5	87.30	6	87.78	87.90	-1	6,352	-0.02%
2021/11/30	0	0.00	1	87.80	85.90	-1	6,298	-0.02%
2021/11/29	0.1	85.50	0	0.00	86.60	0.1	6,121	0.00%
2021/11/26	1.2	86.64	3	86.87	86.60	-1.9	6,109	-0.03%
2021/11/25	0.1	87.30	5	87.76	88.00	-5	6,188	-0.08%
2021/11/24	0	0.00	0.2	87.10	87.00	-0.2	6,214	0.00%
2021/11/23	2	86.75	0	0.00	87.60	2	6,215	0.03%
2021/11/22	1.1	86.00	4	86.90	86.50	-2.9	6,165	-0.05%
2021/11/19	6.2	86.55	5	86.80	86.90	1.2	6,152	0.02%
2021/11/18	1	88.20	2	88.00	88.30	-1	6,090	-0.02%
2021/11/17	1	87.60	8	88.20	88.50	-7	6,087	-0.11%
2021/11/16	2	87.75	7	88.19	88.60	-5	6,057	-0.08%
2021/11/15	4.1	86.10	2	85.75	86.00	2.1	5,885	0.04%
2021/11/11	1	82.50	0	0.00	82.50	1	5,807	0.02%
2021/11/10	5	82.82	9	82.87	82.80	-4	5,945	-0.07%
2021/11/09	8	80.74	0	0.00	81.10	8	5,960	0.13%
2021/11/05	1	79.20	1	80.00	80.00	0	5,955	0.00%
2021/11/04	0	0.00	7	79.59	79.70	-7	5,942	-0.12%
2021/11/02	0	0.00	2	79.15	79.20	-2	6,033	-0.03%
2021/11/01	0	0.00	1	78.60	78.50	-1	6,062	-0.02%
2021/10/29	1	78.20	0	0.00	78.00	1	6,258	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%
2021/10/19	5	78.90	0	0.00	79.40	5	7,685	0.07%
2021/10/18	0	0.00	0.4	78.70	78.90	-0.4	7,828	0.00%
2021/10/14	5	78.70	9	78.52	78.90	-4	8,014	-0.05%
2021/10/13	0.1	77.60	2	77.30	77.40	-1.9	8,055	-0.02%
2021/10/12	2	76.60	0	0.00	76.90	2	8,120	0.02%
2021/10/08	0	0.00	1	78.50	78.50	-1	8,193	-0.01%
2021/10/06	0	0.00	1	77.00	77.50	-1	8,332	-0.01%
2021/10/04	0	0.00	3	77.50	77.30	-3	8,509	-0.04%
2021/10/01	0	0.00	1	76.70	77.00	-1	8,569	-0.01%
2021/09/30	0	0.00	1	77.40	77.50	-1	8,565	-0.01%
2021/09/29	2	76.50	1	77.00	76.70	1	8,640	0.01%
2021/09/28	1	77.50	100	77.63	77.50	-99	8,704	-1.14%
2021/09/24	5	78.70	0	0.00	78.40	5	8,891	0.06%
2021/09/23	0	0.00	1	78.80	79.50	-1	8,853	-0.01%
2021/09/22	100	77.54	1	77.80	78.40	99	8,773	1.13%
2021/09/17	0	0.00	3	77.33	77.90	-3	8,694	-0.03%
2021/09/16	0.1	76.00	0	0.00	76.00	0.1	8,638	0.00%
2021/09/14	0.1	75.90	0	0.00	75.70	0.1	8,897	0.00%
2021/09/13	0.1	75.20	0	0.00	75.20	0.1	9,109	0.00%
2021/09/10	3.1	74.70	0	0.00	74.90	3.1	9,193	0.03%
2021/09/09	3	75.37	0	0.00	76.00	3	9,279	0.03%
2021/09/08	5	76.52	0	0.00	76.20	5	9,445	0.05%
2021/09/07	0	0.00	1	77.40	76.90	-1	9,584	-0.01%
2021/09/06	0.1	77.40	0	0.00	76.80	0.1	9,718	0.00%
2021/09/03	0.4	77.40	0	0.00	77.40	0.4	9,797	0.00%
2021/09/02	3	77.20	0	0.00	77.10	3	9,933	0.03%
2021/09/01	0	0.00	1	77.91	78.00	-1	10,141	-0.01%
2021/08/31	0	0.00	5	77.90	78.40	-5	10,194	-0.05%
2021/08/30	5	77.10	0	0.00	77.50	5	10,180	0.05%
2021/08/27	3	76.73	1	76.20	76.80	2	10,249	0.02%
2021/08/26	2	76.30	2	76.30	76.30	0	10,407	0.00%
2021/08/25	0	0.00	1	77.20	77.00	-1	10,580	-0.01%
2021/08/24	0	0.00	2	76.65	76.70	-2	10,639	-0.02%
2021/08/23	0	0.00	3	76.13	75.90	-3	10,719	-0.03%
2021/08/20	0	0.00	2	76.10	75.60	-2	10,840	-0.02%
2021/08/19	4	74.70	0	0.00	74.90	4	11,356	0.04%
2021/08/18	3	75.07	3	74.87	75.20	0	11,484	0.00%
2021/08/17	0.1	73.80	0	0.00	73.70	0.1	11,478	0.00%
2021/08/16	1	73.00	0	0.00	73.20	1	11,444	0.01%
2021/08/13	9.3	73.56	0	0.00	73.70	9.3	11,420	0.08%
2021/08/11	1	76.30	0	0.00	76.40	1	11,433	0.01%
2021/08/10	0	0.00	1	76.90	77.10	-1	11,563	-0.01%
2021/08/09	1	77.30	3.1	77.40	77.50	-2.1	11,738	-0.02%
2021/08/06	2.3	77.15	0	0.00	77.10	2.3	11,850	0.02%
2021/08/05	5.8	76.46	0	0.00	76.40	5.8	12,015	0.05%
2021/08/04	10	76.61	1	76.60	76.20	9	12,291	0.07%
2021/08/03	2	76.66	0	0.00	77.40	2	12,231	0.02%
2021/08/02	1.2	77.73	0	0.00	78.00	1.2	12,165	0.01%
2021/07/30	6	77.58	1	77.30	77.30	5	12,196	0.04%
2021/07/29	5	78.60	0	0.00	78.40	5	12,203	0.04%
2021/07/28	2	78.70	8.3	78.73	79.00	-6.3	12,184	-0.05%
2021/07/27	7	79.97	1	79.80	80.40	6	12,188	0.05%
2021/07/26	16.1	81.36	0	0.00	80.90	16.1	12,102	0.13%
2021/07/23	19	89.42	0	0.00	89.40	19	11,689	0.16%
2021/07/22	4	89.85	0	0.00	90.00	4	11,501	0.03%
2021/07/21	16	90.38	2	89.90	90.30	14	11,469	0.12%
2021/07/20	1	90.80	0	0.00	91.00	1	11,325	0.01%
2021/07/19	0.4	90.90	0	0.00	90.70	0.4	11,315	0.00%
2021/07/16	0	0.00	1.1	90.42	91.40	-1.1	11,385	-0.01%
2021/07/15	4	89.55	0.1	89.69	89.40	3.9	11,377	0.03%
2021/07/14	9	90.44	0	0.00	89.90	9	11,334	0.08%
2021/07/13	1	91.10	3	91.60	91.80	-2	11,261	-0.02%
2021/07/12	0	0.00	3	90.87	91.30	-3	11,292	-0.03%
2021/07/09	2	90.25	0	0.00	90.50	2	11,276	0.02%
2021/07/06	1	90.50	4	90.23	89.50	-3	11,376	-0.03%
2021/07/05	1	90.30	4	90.50	90.20	-3	11,361	-0.03%
2021/07/02	0	0.00	7	89.01	88.90	-7	11,314	-0.06%
2021/07/01	0	87.90	16	88.37	88.20	-16	11,283	-0.14%
2021/06/30	0	0.00	4	87.60	87.50	-4	11,193	-0.04%
2021/06/29	4	86.83	0	0.00	86.90	4	11,209	0.04%
2021/06/28	2.1	87.23	4	87.45	87.70	-1.9	11,449	-0.02%
2021/06/25	1	86.70	4	87.38	87.30	-3	11,570	-0.03%
2021/06/24	2	86.55	0	0.00	86.80	2	11,637	0.02%
2021/06/22	8.2	86.26	4	86.33	86.20	4.2	11,458	0.04%
2021/06/21	3	87.10	11	87.31	87.10	-8	11,292	-0.07%
2021/06/18	5	87.18	0	0.00	87.00	5	11,370	0.04%
2021/06/17	1.1	87.31	0	0.00	87.60	1.1	11,245	0.01%
2021/06/16	2	88.10	14	88.09	88.30	-12	11,237	-0.11%
2021/06/11	3	86.07	0	0.00	86.00	3	11,244	0.03%
2021/06/10	8.1	85.21	0	0.00	85.10	8.1	11,254	0.07%
2021/06/09	4	85.43	1	85.50	85.10	3	11,197	0.03%
2021/06/08	2	86.70	5	87.50	86.70	-3	11,121	-0.03%
2021/06/07	12	86.32	0	0.00	87.00	12	11,106	0.11%
2021/06/04	3	87.10	1	87.10	87.10	2	11,104	0.02%
2021/06/03	10	87.78	1	88.00	87.80	9	11,145	0.08%
2021/06/02	4	88.70	0	0.00	88.40	4	11,093	0.04%
2021/06/01	2.1	90.17	1	90.00	89.90	1.1	11,019	0.01%
2021/05/31	1	89.20	2.1	89.70	89.70	-1.1	11,062	-0.01%
2021/05/28	3	87.50	3	88.33	87.90	0	11,048	0.00%
2021/05/27	1.1	86.58	0	0.00	87.40	1.1	10,966	0.01%
2021/05/26	6.3	87.01	0	0.00	87.20	6.3	10,593	0.06%
2021/05/25	2	88.35	0	0.00	87.90	2	10,510	0.02%
2021/05/24	0	88.10	0	0.00	87.90	0	10,469	0.00%
2021/05/20	1	89.01	0	0.00	88.40	1	10,473	0.01%
2021/05/19	1	89.30	1	90.10	89.50	0	10,440	0.00%
2021/05/18	3	88.73	3	88.97	90.00	0	10,478	0.00%
2021/05/17	0.2	88.41	1	87.60	88.30	-0.8	10,558	-0.01%
2021/05/14	3.1	91.25	1	90.10	90.30	2.1	10,414	0.02%
2021/05/13	0.5	88.07	8.2	88.59	88.10	-7.6	10,258	-0.07%
2021/05/12	0.2	86.40	1	88.70	87.90	-0.9	10,164	-0.01%
2021/05/11	2.3	92.50	0	0.00	91.50	2.3	10,012	0.02%
2021/05/10	0	0.00	1	95.70	94.50	-1	9,947	-0.01%
2021/05/07	0.5	95.10	4	94.40	95.40	-3.5	10,007	-0.03%
2021/05/06	2.5	93.42	0	0.00	93.00	2.5	10,012	0.02%
2021/05/05	1	94.10	0	0.00	94.10	1	9,907	0.01%
2021/05/04	1.6	95.51	13	94.12	94.30	-11.4	9,895	-0.12%
2021/05/03	0	0.00	6	97.08	96.20	-6	9,850	-0.06%
2021/04/29	5	97.70	1	98.00	98.40	4	9,793	0.04%
2021/04/28	2	97.00	0	0.00	97.60	2	9,796	0.02%
2021/04/27	1	98.20	2	97.70	97.40	-1	9,875	-0.01%
2021/04/26	0	0.00	6.4	98.48	98.80	-6.4	9,825	-0.07%
2021/04/23	0	0.00	1	97.70	97.60	-1	9,893	-0.01%
2021/04/22	1	97.10	1	97.20	97.20	0	9,913	0.00%
2021/04/20	1	97.90	1.2	98.25	98.00	-0.2	9,976	0.00%
2021/04/19	2.1	97.12	2.2	97.32	97.30	-0.1	9,987	0.00%
2021/04/16	1.2	97.40	0	0.00	97.90	1.2	10,011	0.01%
2021/04/15	2	95.70	0	0.00	95.90	2	10,014	0.02%
2021/04/14	1	96.70	3	96.17	96.00	-2	10,014	-0.02%
2021/04/13	8	96.19	0	0.00	95.90	8	10,058	0.08%
2021/04/12	4	97.70	1	97.90	97.40	3	10,139	0.03%
2021/04/09	1	98.10	3	97.80	97.90	-2	10,199	-0.02%
2021/04/08	10	99.00	1	99.00	98.80	9	10,104	0.09%
2021/04/07	2	99.00	1	98.90	99.00	1	10,058	0.01%
2021/04/06	0.1	100.00	1	99.90	99.30	-0.9	9,994	-0.01%
2021/04/01	6	99.05	9.3	99.14	99.00	-3.3	10,014	-0.03%
2021/03/31	9	98.83	1.9	99.96	98.00	7.1	9,944	0.07%
2021/03/30	0	0.00	2.1	98.90	99.00	-2.1	9,625	-0.02%
2021/03/29	0	0.00	5	97.70	98.00	-5	9,494	-0.05%
2021/03/26	0.2	93.70	1	93.60	94.00	-0.8	9,377	-0.01%
2021/03/25	1	93.00	0	0.00	93.00	1	9,391	0.01%
2021/03/24	1	94.10	2.2	93.92	93.70	-1.2	9,444	-0.01%
2021/03/23	0	0.00	7	93.07	93.40	-7	9,436	-0.07%
2021/03/19	4	89.71	0	0.00	89.40	4	9,490	0.04%
2021/03/18	12	90.92	3.3	92.22	91.50	8.7	9,412	0.09%
2021/03/17	0	0.00	1	88.60	88.60	-1	9,292	-0.01%
2021/03/16	0	0.00	1	89.30	89.50	-1	9,331	-0.01%
2021/03/15	0	0.00	4	88.88	88.90	-4	9,314	-0.04%
2021/03/12	0	0.00	56	87.85	88.50	-56	9,404	-0.60%
2021/03/11	1	86.60	0	0.00	86.80	1	9,511	0.01%
2021/03/10	2	85.75	6	86.37	85.70	-4	9,556	-0.04%
2021/03/09	5.2	84.73	0	0.00	85.50	5.2	9,543	0.05%
2021/03/08	3	85.07	0	0.00	85.00	3	9,506	0.03%
2021/03/05	1	85.30	0	0.00	85.50	1	9,449	0.01%
2021/03/04	3.1	85.24	0	0.00	85.20	3.1	9,598	0.03%
2021/03/03	1	85.40	1	86.80	85.60	0	9,540	0.00%
2021/03/02	2.1	86.19	1	86.30	86.00	1.1	9,484	0.01%
2021/02/26	10	85.17	0	0.00	85.00	10	9,466	0.11%
2021/02/25	2	86.21	4.5	86.51	87.00	-2.4	9,354	-0.03%
2021/02/24	22	85.76	1	86.80	85.50	21	9,362	0.22%
2021/02/23	11	86.66	0	0.00	86.70	11	9,288	0.12%
2021/02/22	19	87.58	1	87.30	87.30	18	9,305	0.19%
2021/02/19	2	87.60	0	0.00	88.20	2	9,357	0.02%
2021/02/18	2	88.50	3	88.77	88.90	-1	9,557	-0.01%
2021/02/17	6	87.87	8	88.18	88.70	-2	9,739	-0.02%
2021/02/04	1	85.20	2	85.50	84.50	-1	9,595	-0.01%
2021/02/03	0	0.00	3	85.67	85.50	-3	9,737	-0.03%
2021/02/02	1	83.80	5	84.82	84.60	-4	9,766	-0.04%
2021/01/29	2	82.30	1.1	81.40	80.70	0.9	9,623	0.01%
2021/01/28	1	83.10	1	84.70	82.80	0	9,571	0.00%
2021/01/27	0	0.00	1	84.50	84.10	-1	9,501	-0.01%
2021/01/25	0	84.10	2.1	83.92	84.30	-2.1	9,428	-0.02%
2021/01/22	0	0.00	12.1	82.25	82.40	-12.1	9,397	-0.13%
2021/01/21	1.1	81.30	4.1	81.70	81.40	-3	9,386	-0.03%
2021/01/20	5	80.80	2.4	81.41	81.20	2.7	9,356	0.03%
2021/01/19	4	82.93	4	82.70	82.60	0	9,215	0.00%
2021/01/18	0.1	83.10	0	0.00	83.20	0.1	9,152	0.00%
2021/01/15	4	85.95	1	86.10	85.00	3	9,070	0.03%
2021/01/14	5.2	86.38	1	85.50	85.60	4.2	9,068	0.05%
2021/01/13	3	85.70	8.2	85.85	86.10	-5.2	9,146	-0.06%
2021/01/12	0	0.00	2	84.20	84.90	-2	8,981	-0.02%
2021/01/11	4.2	84.05	1	84.00	84.90	3.2	8,902	0.04%
2021/01/08	1	84.40	1.2	84.67	84.60	-0.2	8,867	0.00%
2021/01/07	1.1	83.89	1	84.30	83.90	0.1	8,812	0.00%
2021/01/06	0	0.00	1	84.70	83.90	-1	8,743	-0.01%
2021/01/05	4	82.43	11	83.51	84.70	-7	8,604	-0.08%
2021/01/04	0.1	80.80	1	81.40	81.10	-0.9	8,528	-0.01%
2020/12/31	0	0.00	1	80.80	80.90	-1	8,497	-0.01%
2020/12/28	3	80.43	17.1	80.76	80.90	-14.1	8,742	-0.16%
2020/12/25	1	79.98	7	79.40	79.80	-6	8,747	-0.07%
2020/12/24	0	0.00	2	78.60	78.80	-2	8,771	-0.02%
2020/12/22	4	78.30	1	78.60	78.30	3	8,858	0.03%
2020/12/21	0.2	79.50	1	79.00	79.50	-0.8	8,970	-0.01%
2020/12/18	0	0.00	24	79.03	78.90	-24	8,955	-0.27%
2020/12/17	18	77.98	1	78.80	77.70	17	8,897	0.19%
2020/12/16	3	77.97	6	79.00	78.90	-3	8,902	-0.03%
2020/12/15	10	77.95	2	78.55	77.60	8	8,883	0.09%
2020/12/14	1	80.30	1	80.00	79.90	0	8,805	0.00%
2020/12/11	1	80.70	9	81.54	81.10	-8	8,842	-0.09%
2020/12/10	6	80.20	0	0.00	80.60	6	8,842	0.07%
2020/12/09	0	0.00	9	81.90	81.90	-9	8,812	-0.10%
2020/12/08	2	82.55	3	81.53	81.90	-1	8,816	-0.01%
2020/12/07	2.1	81.10	26	81.27	81.40	-23.9	8,781	-0.27%
2020/12/04	0.1	79.00	15	78.32	79.00	-14.9	8,731	-0.17%
2020/12/03	0	0.00	3	77.97	77.40	-3	8,758	-0.03%
2020/12/02	2	77.55	0	0.00	77.80	2	8,777	0.02%
2020/12/01	0	0.00	20	77.10	77.50	-20	8,916	-0.22%
2020/11/30	18	76.40	0	0.00	77.00	18	9,025	0.20%
2020/11/27	1	77.30	3	77.33	77.70	-2	8,910	-0.02%
2020/11/26	1	77.60	0	0.00	77.70	1	9,030	0.01%
2020/11/25	0	77.50	1	77.40	77.50	-1	9,185	-0.01%
2020/11/24	0	0.00	1	77.40	77.40	-1	9,343	-0.01%
2020/11/23	1.1	76.66	0	0.00	77.50	1.1	9,412	0.01%
2020/11/20	0.1	76.50	3	76.20	76.50	-2.9	9,474	-0.03%
2020/11/19	0	0.00	4	76.20	76.50	-4	9,607	-0.04%
2020/11/18	4	76.10	0	0.00	76.30	4	9,611	0.04%
2020/11/17	37	75.34	3	75.20	75.60	34	9,711	0.35%
2020/11/16	3	76.00	12	75.12	76.10	-9	9,609	-0.09%
2020/11/13	1	70.90	0	0.00	71.50	1	9,399	0.01%
2020/11/12	16	71.74	1	71.90	71.10	15	9,508	0.16%
2020/11/11	0.2	71.80	0	0.00	71.60	0.2	9,776	0.00%
2020/11/10	1.7	72.56	6	72.50	72.10	-4.3	10,285	-0.04%
2020/11/09	12.2	73.80	1	74.00	74.00	11.2	10,186	0.11%
2020/11/06	6.1	73.55	4	73.65	73.80	2.1	10,170	0.02%
2020/11/05	2	73.25	1	73.50	72.70	1	10,177	0.01%
2020/11/04	0	73.00	2	73.10	72.70	-2	10,234	-0.02%
2020/11/03	0	0.00	3	72.50	73.30	-3	10,279	-0.03%
2020/10/30	0	0.00	2	72.10	72.00	-2	10,570	-0.02%
2020/10/29	1	72.00	0	0.00	72.00	1	10,709	0.01%
2020/10/28	0	73.10	0	0.00	73.10	0	11,171	0.00%
2020/10/27	0.2	72.45	0	0.00	72.30	0.2	11,422	0.00%
2020/10/26	0	72.30	0	0.00	72.20	0	11,688	0.00%
2020/10/22	1.2	71.30	0	0.00	72.10	1.2	12,018	0.01%
2020/10/21	19	71.96	4	71.83	71.20	15	12,064	0.12%
2020/10/20	0	0.00	5	73.30	73.20	-5	12,033	-0.04%
2020/10/16	2	73.30	0	0.00	73.20	2	12,310	0.02%
2020/10/13	0	0.00	5	73.48	73.90	-5	12,523	-0.04%
2020/10/12	4	73.35	0	0.00	73.30	4	12,524	0.03%
2020/10/08	0.1	74.90	0	0.00	74.90	0.1	12,487	0.00%
2020/10/07	1	74.10	0	0.00	74.20	1	12,464	0.01%
2020/10/06	0.1	74.90	4	74.98	74.90	-3.9	12,436	-0.03%
2020/10/05	3	74.00	0	0.00	74.00	3	12,462	0.02%
2020/09/30	0	0.00	3	75.23	75.60	-3	12,565	-0.02%
2020/09/28	0	74.20	0	0.00	74.20	0	12,869	0.00%
2020/09/25	1	73.90	0	0.00	73.40	1	12,891	0.01%
2020/09/24	12	73.49	0	0.00	73.00	12	12,957	0.09%
2020/09/23	0.2	75.50	0	0.00	75.40	0.2	12,923	0.00%
2020/09/22	0	0.00	1	76.00	75.60	-1	12,953	-0.01%
2020/09/18	3	78.57	0	0.00	78.10	3	12,990	0.02%
2020/09/17	2	79.05	1	78.70	78.60	1	12,934	0.01%
2020/09/16	6	78.90	7	78.83	78.80	-1	12,932	-0.01%
2020/09/15	2	78.05	3	78.20	78.30	-1	12,879	-0.01%
2020/09/14	0	0.00	3	78.00	78.10	-3	13,055	-0.02%
2020/09/11	1.1	75.96	0	0.00	76.40	1.1	13,037	0.01%
2020/09/10	2	75.90	1	76.20	75.90	1	13,027	0.01%
2020/09/09	7	73.46	0	0.00	74.40	7	12,966	0.05%
2020/09/08	6	74.80	1	74.80	74.90	5	12,882	0.04%
2020/09/07	2	75.60	2	76.20	75.60	0	12,933	0.00%
2020/09/04	4	75.73	8	76.16	76.80	-4	12,942	-0.03%
2020/09/03	0	0.00	1	78.30	77.80	-1	12,885	-0.01%
2020/09/02	7	77.60	1	77.60	77.80	6	12,886	0.05%
2020/08/31	3	77.30	0	0.00	77.00	3	12,903	0.02%
2020/08/28	3	77.43	0	0.00	77.20	3	12,954	0.02%
2020/08/27	3	78.80	1	78.20	78.50	2	12,852	0.02%
2020/08/26	1	79.90	0	0.00	79.10	1	12,768	0.01%
2020/08/25	1	78.40	0	0.00	78.90	1	12,698	0.01%
2020/08/21	13	78.62	0	0.00	77.90	13	12,956	0.10%
2020/08/20	3	79.43	10	78.40	78.90	-7	12,806	-0.05%
2020/08/19	6	82.50	1	82.50	81.50	5	12,699	0.04%
2020/08/18	3	82.73	2	82.50	82.20	1	12,622	0.01%
2020/08/17	4	83.46	8	83.68	84.30	-4	12,514	-0.03%
2020/08/14	3	80.00	14	79.89	81.00	-11	12,346	-0.09%
2020/08/12	1	74.20	0	0.00	74.20	1	12,023	0.01%
2020/08/11	4	75.83	0	0.00	75.30	4	12,153	0.03%
2020/08/10	2	76.40	0	0.00	76.30	2	12,249	0.02%
2020/08/07	6.1	76.74	0	0.00	76.00	6.1	12,208	0.05%
2020/08/06	1	77.50	1	77.20	76.20	0	12,168	0.00%
2020/08/05	6.1	76.76	3	76.27	77.40	3.1	12,172	0.03%
2020/08/04	2	74.60	0	0.00	75.30	2	12,104	0.02%
2020/08/03	5	74.30	0	0.00	73.60	5	12,008	0.04%
2020/07/30	5	82.10	1	81.80	82.10	4	11,323	0.04%
2020/07/29	0	0.00	1	81.20	80.60	-1	11,158	-0.01%
2020/07/28	1.2	79.33	3	79.40	79.70	-1.8	11,103	-0.02%
2020/07/27	1.2	79.86	3	80.53	79.80	-1.8	11,094	-0.02%
2020/07/24	9.1	80.32	5	80.40	79.90	4.1	11,074	0.04%
2020/07/23	3	82.10	5	82.26	82.00	-2	11,013	-0.02%
2020/07/22	0	81.90	2	81.95	82.00	-2	10,998	-0.02%
2020/07/21	0.1	79.80	1	80.10	79.90	-0.9	10,836	-0.01%
2020/07/20	3	78.80	4	79.30	79.00	-1	10,695	-0.01%
2020/07/17	0	0.00	1	79.50	78.00	-1	10,651	-0.01%
2020/07/16	0	0.00	1	78.40	78.00	-1	10,654	-0.01%
2020/07/15	0	78.30	2	78.50	78.70	-2	10,686	-0.02%
2020/07/14	0	0.00	1	77.00	77.50	-1	10,707	-0.01%
2020/07/13	3	77.37	0	0.00	77.80	3	10,794	0.03%
2020/07/09	0	0.00	1	77.80	76.70	-1	10,920	-0.01%
2020/07/08	2	76.60	2	76.70	76.70	0	10,724	0.00%
2020/07/07	0.1	75.30	2	75.10	75.80	-1.9	10,542	-0.02%
2020/07/06	2	74.60	1	75.00	75.40	1	10,463	0.01%
2020/07/03	0	0.00	10	73.91	74.00	-10	10,420	-0.10%
2020/07/02	1	72.70	4	73.00	72.60	-3	10,430	-0.03%
2020/07/01	0	0.00	6	71.53	71.60	-6	10,495	-0.06%
2020/06/30	1	70.80	0	0.00	71.00	1	10,472	0.01%
2020/06/29	1.2	70.06	2	70.90	70.90	-0.8	10,495	-0.01%
2020/06/24	3	70.60	2	70.70	70.90	1	10,487	0.01%
2020/06/22	0.1	70.00	2	69.90	70.00	-1.9	10,517	-0.02%
2020/06/19	1	70.70	3	70.73	69.60	-2	10,567	-0.02%
2020/06/18	0	0.00	2	68.60	68.80	-2	10,429	-0.02%
2020/06/17	1	67.80	1	68.70	68.10	0	10,428	0.00%
2020/06/16	3	67.90	2	68.10	68.00	1	10,612	0.01%
2020/06/15	6	67.05	0	0.00	67.00	6	10,757	0.06%
2020/06/12	2.1	68.09	0	0.00	67.80	2.1	10,815	0.02%
2020/06/11	0	0.00	3	70.00	69.70	-3	10,837	-0.03%
2020/06/10	2	71.00	1	70.60	69.80	1	10,951	0.01%
2020/06/09	0	70.50	0	0.00	70.80	0	11,106	0.00%
2020/06/08	5.1	69.95	6	69.53	70.80	-0.9	11,108	-0.01%
2020/06/05	2	71.75	7	71.81	72.00	-5	10,854	-0.05%
2020/06/04	2	71.60	16	71.21	71.50	-14	10,875	-0.13%
2020/06/03	15	70.00	2	70.15	70.10	13	10,709	0.12%
2020/06/01	4	69.98	3	69.90	69.90	1	10,659	0.01%
2020/05/29	0	0.00	3	70.00	70.00	-3	10,575	-0.03%
2020/05/28	0	0.00	4	69.35	69.50	-4	10,309	-0.04%
2020/05/27	2	69.15	0	0.00	69.00	2	10,332	0.02%
2020/05/26	0	69.40	2	69.70	69.50	-2	10,280	-0.02%
2020/05/25	0.2	68.90	3	68.77	69.00	-2.8	10,238	-0.03%
2020/05/22	6	69.55	1	69.80	68.70	5	10,230	0.05%
2020/05/21	0.1	69.60	1	69.40	69.80	-0.9	10,199	-0.01%
2020/05/20	1	68.20	5	69.00	68.30	-4	10,018	-0.04%
2020/05/19	1	69.00	9	68.79	68.30	-8	9,918	-0.08%
2020/05/18	1	66.88	63	66.40	66.50	-62	9,645	-0.64%
2020/05/15	0	0.00	25	65.31	65.20	-25	9,558	-0.26%
2020/05/14	3	64.93	0	0.00	65.00	3	9,430	0.03%
2020/05/13	22	65.50	1	65.20	65.50	21	9,406	0.22%
2020/05/12	61.2	65.02	0	0.00	65.60	61.2	9,396	0.65%
2020/05/11	0	0.00	10	66.25	65.90	-10	9,301	-0.11%
2020/05/08	4	65.28	4	65.35	64.90	0	9,201	0.00%
2020/05/07	0.1	64.50	0	0.00	64.50	0.1	9,122	0.00%
2020/05/06	0	0.00	3	64.53	64.50	-3	9,119	-0.03%
2020/05/05	0	0.00	0.2	64.10	64.00	-0.2	9,102	0.00%
2020/05/04	2	63.70	0	0.00	64.00	2	9,112	0.02%
2020/04/30	0.2	64.70	12	64.52	64.90	-11.8	9,065	-0.13%
2020/04/29	1	64.00	4	63.47	63.20	-3	9,024	-0.03%
2020/04/28	1.2	62.90	1	63.10	62.80	0.2	9,031	0.00%
2020/04/27	2	62.80	1	62.50	62.50	1	9,240	0.01%
2020/04/24	4	62.38	0	0.00	62.40	4	9,158	0.04%
2020/04/23	1	62.00	3	63.10	62.90	-2	9,184	-0.02%
2020/04/22	3	61.87	0	0.00	62.00	3	9,218	0.03%
2020/04/21	7	62.84	0	0.00	62.20	7	9,248	0.08%
2020/04/20	2	62.70	0	0.00	63.10	2	9,255	0.02%
2020/04/17	4.1	62.92	0	0.00	62.80	4.1	9,213	0.04%
2020/04/16	0	0.00	2.7	63.17	63.10	-2.7	9,151	-0.03%
2020/04/15	0	63.40	1	63.70	63.40	-1	9,048	-0.01%
2020/04/14	7	62.60	9	63.06	63.70	-2	8,926	-0.02%
2020/04/13	1.2	61.99	1	62.20	61.90	0.2	8,966	0.00%
2020/04/09	6	62.27	0	0.00	61.80	6	9,205	0.07%
2020/04/08	2	62.40	0	0.00	62.50	2	9,142	0.02%
2020/04/07	1	63.40	2	63.10	62.80	-1	9,098	-0.01%
2020/04/06	0	0.00	9	62.63	62.80	-9	8,983	-0.10%
2020/04/01	1	59.80	1	59.70	59.70	0	8,814	0.00%
2020/03/31	0	0.00	3	61.00	60.20	-3	8,770	-0.03%
2020/03/27	0	0.00	1	61.30	60.20	-1	8,675	-0.01%
2020/03/26	0	0.00	1	60.40	60.10	-1	8,689	-0.01%
2020/03/25	0.2	59.60	5	60.24	59.60	-4.8	8,803	-0.05%
2020/03/24	0	0.00	7	56.83	57.30	-7	8,929	-0.08%
2020/03/23	4.2	53.60	0	0.00	52.60	4.2	8,897	0.05%
2020/03/20	0.1	54.80	1	55.00	54.80	-0.9	8,887	-0.01%
2020/03/19	1	52.40	4	52.40	51.70	-3	8,766	-0.03%
2020/03/18	2	55.70	1	55.90	55.00	1	8,620	0.01%
2020/03/17	2.1	57.10	3	56.30	56.20	-0.9	8,555	-0.01%
2020/03/16	1	59.70	1	60.10	57.30	0	8,356	0.00%
2020/03/13	0	0.00	6	58.67	60.60	-6	8,140	-0.07%
2020/03/12	2.3	58.61	2	58.90	58.80	0.3	7,817	0.00%
2020/03/11	0	0.00	9	61.03	60.70	-9	7,659	-0.12%
2020/03/09	1	60.40	0	0.00	60.50	1	7,618	0.01%
2020/03/06	0.1	61.90	2	61.95	61.80	-1.9	7,573	-0.03%
2020/03/05	8	62.18	1	62.40	62.30	7	7,587	0.09%
2020/03/04	0	0.00	5	61.80	62.10	-5	7,607	-0.07%
2020/03/03	4	61.70	0	0.00	61.60	4	7,718	0.05%
2020/03/02	2.2	61.28	46	61.31	61.60	-43.8	7,753	-0.56%
2020/02/27	2	62.05	3	62.60	62.00	-1	7,900	-0.01%
2020/02/26	0	0.00	2	62.30	62.60	-2	7,887	-0.03%
2020/02/25	3.2	62.74	0	0.00	62.80	3.2	7,995	0.04%
2020/02/24	2	62.10	0	0.00	63.00	2	8,062	0.02%
2020/02/21	0	0.00	1	63.10	63.00	-1	8,147	-0.01%
2020/02/20	0	0.00	1	63.20	63.20	-1	8,299	-0.01%
2020/02/19	0	63.30	1	63.40	63.30	-1	8,435	-0.01%
2020/02/18	4	62.58	0	0.00	63.10	4	8,596	0.05%
2020/02/17	26.1	63.40	11	63.37	63.60	15.1	9,024	0.17%
2020/02/14	0	0.00	2	64.65	64.00	-2	9,045	-0.02%
2020/02/13	1	64.60	32	64.65	64.80	-31	9,068	-0.34%
2020/02/12	1	64.00	2	64.45	64.30	-1	9,120	-0.01%
2020/02/11	0	0.00	5	64.18	63.80	-5	9,163	-0.05%
2020/02/10	3	63.30	5	63.50	63.50	-2	9,239	-0.02%
2020/02/07	1.2	62.90	7	63.39	63.70	-5.9	9,349	-0.06%
2020/02/06	0.1	63.50	3.4	63.50	63.50	-3.3	9,619	-0.03%
2020/02/04	0	0.00	1	62.20	61.80	-1	9,904	-0.01%
2020/02/03	7.2	60.39	1	61.00	61.10	6.2	9,921	0.06%
2020/01/31	0	0.00	8	62.09	62.00	-8	9,829	-0.08%
2020/01/30	24.4	62.70	3	63.50	61.60	21.4	9,859	0.22%
2020/01/20	2	64.90	0	0.00	65.00	2	9,649	0.02%
2020/01/17	5.1	64.94	1	64.80	65.00	4.1	9,827	0.04%
2020/01/15	1	64.60	0	0.00	64.60	1	10,200	0.01%
2020/01/14	0	0.00	3	64.43	64.60	-3	10,474	-0.03%
2020/01/13	2	63.05	4.1	63.93	64.10	-2.1	10,645	-0.02%
2020/01/10	0	0.00	3	64.00	64.00	-3	10,980	-0.03%
2020/01/09	0.1	62.70	5	63.30	63.10	-4.9	11,125	-0.04%
2020/01/08	0	0.00	2	62.25	62.40	-2	11,228	-0.02%
2020/01/07	6	62.58	4	62.60	62.60	2	11,298	0.02%
2020/01/06	1.1	62.45	18	63.02	63.00	-16.9	11,277	-0.15%
2020/01/03	0	0.00	5	64.02	64.20	-5	11,123	-0.04%
2020/01/02	2	63.75	1	63.90	64.00	1	11,110	0.01%
2019/12/31	0	0.00	2	64.30	64.30	-2	11,087	-0.02%
2019/12/30	2	64.90	0	0.00	64.50	2	11,089	0.02%
2019/12/27	21	64.41	3	64.50	64.60	18	11,206	0.16%
2019/12/25	0.2	64.20	8	64.40	64.20	-7.8	11,349	-0.07%
2019/12/24	1	64.50	0	0.00	64.20	1	11,358	0.01%
2019/12/23	1	63.60	2	64.15	64.20	-1	11,380	-0.01%
2019/12/20	9	64.21	21	64.05	64.00	-12	11,325	-0.11%
2019/12/19	10	63.62	20	63.83	64.20	-10	11,254	-0.09%
2019/12/18	0	0.00	3	62.40	62.90	-3	11,153	-0.03%
2019/12/17	0.1	62.10	5	62.12	62.10	-4.9	11,092	-0.04%
2019/12/16	1	61.70	3	62.10	62.30	-2	11,026	-0.02%
2019/12/13	1	62.30	40	62.40	62.20	-39	10,920	-0.36%
2019/12/12	5	61.76	0	0.00	62.00	5	10,841	0.05%
2019/12/11	2	61.60	2	61.40	61.50	0	10,740	0.00%
2019/12/10	5	61.20	2	61.20	61.50	3	10,729	0.03%
2019/12/09	0.1	61.50	1	61.20	61.50	-0.9	10,730	-0.01%
2019/12/05	2	61.60	0	0.00	61.20	2	10,704	0.02%
2019/12/04	2	61.40	0	0.00	61.40	2	10,638	0.02%
2019/12/03	0.1	61.60	0	0.00	61.60	0.1	10,597	0.00%
2019/11/29	16	60.29	0	0.00	60.30	16	10,490	0.15%
2019/11/28	33	61.19	1	61.10	61.10	32	10,377	0.31%
2019/11/27	12	61.62	6	61.52	61.50	6	10,296	0.06%
2019/11/26	3	61.87	20	62.10	62.20	-17	10,201	-0.17%
2019/11/25	10.2	62.86	1	62.80	62.70	9.2	9,855	0.09%
2019/11/22	3	63.30	1	63.50	63.20	2	9,882	0.02%
2019/11/21	1	62.50	0	0.00	62.60	1	9,740	0.01%
2019/11/20	26	63.76	0	0.00	63.50	26	9,635	0.27%
2019/11/19	1	63.50	9	63.72	63.50	-8	9,517	-0.08%
2019/11/18	0.1	63.00	44	63.20	63.20	-43.9	9,345	-0.47%
2019/11/15	1	63.30	1	62.70	62.80	0	9,246	0.00%
2019/11/14	15	62.97	19	62.88	63.10	-4	9,077	-0.04%
2019/11/12	9	61.14	7	60.91	61.00	2	8,613	0.02%
2019/11/11	3.1	60.80	31	60.90	60.70	-27.9	8,726	-0.32%
2019/11/08	1	61.50	0	0.00	61.80	1	8,655	0.01%
2019/11/07	2	60.80	1	61.40	60.90	1	8,604	0.01%
2019/11/06	4	61.65	1.1	62.53	62.00	2.9	8,534	0.03%
2019/11/05	3	62.73	10	62.22	62.40	-7	8,452	-0.08%
2019/11/04	1.1	61.08	10	60.96	61.20	-8.9	8,223	-0.11%
2019/11/01	1	59.10	4	59.20	59.90	-3	8,014	-0.04%
2019/10/31	6	58.40	0	0.00	58.50	6	7,970	0.08%
2019/10/30	0	0.00	1	58.10	58.40	-1	8,009	-0.01%
2019/10/29	1	58.50	9	58.29	58.10	-8	8,029	-0.10%
2019/10/28	0	58.30	6	58.07	58.30	-6	7,926	-0.08%
2019/10/25	4.2	57.74	3	58.10	58.10	1.2	8,021	0.01%
2019/10/24	2	57.70	10	57.40	58.00	-8	8,000	-0.10%
2019/10/23	27	57.79	61	58.07	58.20	-34	7,919	-0.43%
2019/10/22	0	0.00	14	57.57	58.00	-14	7,751	-0.18%
2019/10/21	0	0.00	4	56.03	56.40	-4	7,474	-0.05%
2019/10/18	11	54.65	1	54.80	54.40	10	7,236	0.14%
2019/10/17	6.1	54.12	1.2	54.73	54.20	4.9	6,944	0.07%
2019/10/15	6.1	54.00	0	0.00	54.00	6.1	6,622	0.09%
2019/10/14	11	54.58	0	0.00	53.90	11	6,555	0.17%
2019/10/09	3	54.53	0	0.00	54.40	3	6,435	0.05%
2019/10/08	1	54.90	0	0.00	55.00	1	6,398	0.02%
2019/10/04	6	54.62	0	0.00	54.60	6	6,331	0.09%
2019/10/03	2.1	54.23	0	0.00	54.40	2.1	6,309	0.03%
2019/10/02	6	55.42	3	55.63	55.20	3	6,159	0.05%
2019/10/01	0	0.00	1	57.70	56.40	-1	6,094	-0.02%
2019/09/27	2	56.60	0	0.00	56.60	2	6,024	0.03%
2019/09/25	5.3	57.01	0	0.00	57.20	5.3	6,014	0.09%
2019/09/24	43	57.40	0	0.00	57.50	43	6,047	0.71%
2019/09/23	3	57.60	2	57.90	57.80	1	5,948	0.02%
2019/09/19	1	56.20	0	0.00	56.20	1	5,878	0.02%
2019/09/17	0.1	56.40	0	0.00	56.40	0.1	5,964	0.00%
2019/09/16	2	56.50	0	0.00	56.70	2	6,073	0.03%
2019/09/12	0	0.00	2	56.80	56.50	-2	6,172	-0.03%
2019/09/10	1	56.20	0	0.00	56.20	1	6,243	0.02%
2019/09/09	0.1	56.20	0	0.00	56.10	0.1	6,240	0.00%
2019/09/06	0	0.00	1	56.20	56.40	-1	6,271	-0.02%
2019/09/05	0	0.00	6	56.30	56.30	-6	6,300	-0.10%
2019/09/04	1.1	55.57	0	0.00	56.10	1.1	6,331	0.02%
2019/08/28	0	0.00	2	54.80	55.00	-2	6,365	-0.03%
2019/08/27	0.2	55.00	0	0.00	54.90	0.2	6,405	0.00%
2019/08/26	0	0.00	2	55.00	55.00	-2	6,462	-0.03%
2019/08/22	0	0.00	1	56.00	55.60	-1	6,503	-0.02%
2019/08/20	0.1	56.10	0	0.00	56.00	0.1	6,623	0.00%
2019/08/19	20.3	56.19	1	56.10	56.10	19.3	6,557	0.29%
2019/08/16	3.1	56.00	0	0.00	56.10	3.1	6,551	0.05%
2019/08/15	0	0.00	1	56.20	56.20	-1	6,490	-0.02%
2019/08/14	0.1	56.30	1	56.20	56.30	-0.9	6,465	-0.01%
2019/08/13	1	54.00	0	0.00	54.00	1	6,327	0.02%
2019/08/08	52	54.68	2	54.30	54.50	50	6,385	0.78%
2019/08/07	2	53.80	1	53.80	53.80	1	6,468	0.02%
2019/08/06	3	53.03	14	52.86	53.50	-11	6,473	-0.17%
2019/08/05	3	53.87	0	0.00	53.90	3	6,463	0.05%
2019/08/02	12	55.03	12	55.00	54.90	0	6,399	0.00%
2019/08/01	1	56.20	2	56.60	56.00	-1	6,318	-0.02%
2019/07/31	2	57.30	0	0.00	57.50	2	6,225	0.03%
2019/07/30	4	58.03	7	58.10	57.90	-3	6,215	-0.05%
2019/07/29	2	57.80	0	0.00	57.90	2	6,222	0.03%
2019/07/26	12	61.48	14	61.50	61.50	-2	6,096	-0.03%
2019/07/25	1.2	61.50	0	0.00	61.50	1.2	6,011	0.02%
2019/07/24	11	61.00	0	0.00	61.00	11	5,977	0.18%
2019/07/23	2	61.05	0	0.00	61.10	2	5,958	0.03%
2019/07/22	5	61.50	1.8	61.36	61.50	3.2	5,954	0.05%
2019/07/19	1	61.00	0	0.00	60.90	1	6,023	0.02%
2019/07/18	0	61.60	0	0.00	61.60	0	5,943	0.00%
2019/07/17	0.2	61.50	0	0.00	61.70	0.2	5,971	0.00%
2019/07/16	1	61.90	0	0.00	61.90	1	5,960	0.02%
2019/07/15	0	0.00	26	61.11	61.50	-26	5,946	-0.44%
2019/07/12	1	60.80	0	0.00	60.70	1	5,983	0.02%
2019/07/11	0	60.80	3	61.20	60.70	-3	6,256	-0.05%
2019/07/10	0.1	60.80	0	0.00	60.90	0.1	6,276	0.00%
2019/07/09	1	60.10	1	60.20	60.10	0	6,332	0.00%
2019/07/05	3	60.53	0	0.00	60.60	3	6,410	0.05%
2019/07/04	1.1	61.01	0	0.00	61.00	1.1	6,396	0.02%
2019/07/01	27	60.63	0	0.00	60.80	27	6,413	0.42%
2019/06/28	0	60.40	0	0.00	60.40	0	6,449	0.00%
2019/06/27	0.2	61.00	0	0.00	61.20	0.2	6,518	0.00%
2019/06/24	0	0.00	1	60.70	60.70	-1	6,463	-0.02%
2019/06/21	0	0.00	2	61.00	61.30	-2	6,451	-0.03%
2019/06/20	1	60.80	21	60.90	60.80	-20	6,366	-0.31%
2019/06/19	2	60.10	0	0.00	60.30	2	6,275	0.03%
2019/06/18	0	59.50	2	59.50	59.50	-2	6,234	-0.03%
2019/06/17	0.2	59.10	1	59.10	59.10	-0.8	6,266	-0.01%
2019/06/12	0	0.00	3	59.93	60.00	-3	6,319	-0.05%
2019/06/11	2	59.80	11	59.36	59.60	-9	6,289	-0.14%
2019/06/10	3.1	58.41	2	58.70	58.90	1.1	6,221	0.02%
2019/06/06	1	58.00	0	0.00	58.20	1	6,178	0.02%
2019/06/05	2	58.50	0	0.00	58.30	2	6,204	0.03%
2019/05/31	1	59.10	8	58.63	58.90	-7	6,283	-0.11%
2019/05/30	3	56.40	0	0.00	56.70	3	6,173	0.05%
2019/05/29	0	56.50	0	0.00	56.40	0	6,221	0.00%
2019/05/28	0.1	56.60	0	0.00	56.70	0.1	6,252	0.00%
2019/05/27	3.1	55.99	0	0.00	55.60	3.1	6,131	0.05%
2019/05/21	2	56.70	0	0.00	56.70	2	6,411	0.03%
2019/05/20	0	56.30	0	0.00	56.30	0	6,374	0.00%
2019/05/17	0.2	56.40	4	56.80	56.40	-3.8	6,340	-0.06%
2019/05/16	0.1	57.30	0	0.00	57.30	0.1	6,316	0.00%
2019/05/15	1	56.80	0	0.00	57.50	1	6,321	0.02%
2019/05/10	0.1	58.90	0	0.00	58.80	0.1	6,296	0.00%
2019/05/09	1	59.10	0	0.00	58.80	1	6,356	0.02%
2019/05/08	2	59.20	2	59.60	59.60	0	6,350	0.00%
2019/05/07	0	0.00	1	59.50	60.20	-1	6,355	-0.02%
2019/05/06	1	58.60	2	58.40	58.40	-1	6,421	-0.02%
2019/04/30	8	59.00	0	0.00	59.20	8	6,291	0.13%
2019/04/29	1	59.80	1	59.60	59.70	0	6,334	0.00%
2019/04/26	1	58.90	1	59.00	59.00	0	6,341	0.00%
2019/04/25	0.2	59.90	0	0.00	59.80	0.2	6,462	0.00%
2019/04/22	0	0.00	3	59.97	59.80	-3	6,833	-0.04%
2019/04/19	0	0.00	10	60.30	60.30	-10	6,883	-0.15%
2019/04/18	0	0.00	1	60.60	60.80	-1	6,937	-0.01%
2019/04/17	1.1	61.25	0	0.00	60.70	1.1	6,997	0.02%
2019/04/16	1	58.80	4	58.90	59.10	-3	6,800	-0.04%
2019/04/15	5	58.90	60	59.10	58.80	-55	6,873	-0.80%
2019/04/12	0	0.00	6	58.38	58.80	-6	6,845	-0.09%
2019/04/11	1	58.50	0	0.00	58.20	1	6,838	0.01%
2019/04/10	0	58.80	0	0.00	59.00	0	6,820	0.00%
2019/04/09	20.1	58.80	5	58.70	59.00	15.1	6,859	0.22%
2019/04/08	43	58.29	0	0.00	58.30	43	6,825	0.63%
2019/04/03	0	0.00	2	57.60	57.80	-2	6,753	-0.03%
2019/04/02	2	58.25	5	58.00	58.00	-3	6,724	-0.04%
2019/04/01	3	58.40	1	58.70	58.40	2	6,632	0.03%
2019/03/29	1	57.50	0	0.00	57.80	1	6,502	0.02%
2019/03/27	0	0.00	5	57.00	57.00	-5	6,540	-0.08%
2019/03/26	0	56.70	0	0.00	57.00	0	6,554	0.00%
2019/03/25	0.2	56.10	0	0.00	56.10	0.2	6,525	0.00%
2019/03/22	1	56.30	8.7	56.24	56.50	-7.7	6,503	-0.12%
2019/03/20	2	56.55	0	0.00	56.60	2	6,509	0.03%
2019/03/19	2	56.90	0	0.00	56.90	2	6,489	0.03%
2019/03/18	0.1	57.20	0.1	57.20	57.20	0	6,516	0.00%
2019/03/15	0	0.00	6	56.90	57.00	-6	6,481	-0.09%
2019/03/14	0	0.00	5	56.40	56.30	-5	6,401	-0.08%
2019/03/12	0	0.00	2	56.50	56.50	-2	6,496	-0.03%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/03/07	1	56.00	1	56.30	56.80	0	6,813	0.00%
2019/03/06	6	56.25	0	0.00	56.30	6	6,802	0.09%
2019/03/05	4	56.48	0	0.00	56.60	4	6,848	0.06%
2019/03/04	5	56.50	0	0.00	56.60	5	6,844	0.07%
2019/02/26	3	56.90	0	0.00	56.90	3	6,731	0.04%
2019/02/25	0.2	57.30	0	0.00	57.30	0.2	6,687	0.00%
2019/02/22	0	0.00	1	55.70	56.00	-1	6,629	-0.02%
2019/02/21	0	0.00	1	56.30	56.20	-1	6,578	-0.02%
2019/02/20	0	57.00	8	57.09	57.10	-8	6,542	-0.12%
2019/02/19	2.1	56.10	0	0.00	56.10	2.1	6,462	0.03%
2019/02/14	0	0.00	7	56.94	57.00	-7	6,515	-0.11%
2019/02/13	3	56.53	0	0.00	56.20	3	6,424	0.05%
2019/02/12	3	56.60	0	0.00	56.80	3	6,353	0.05%
2019/02/11	7	56.20	0	0.00	56.50	7	6,289	0.11%
2019/01/30	0	0.00	12	55.84	55.90	-12	6,237	-0.19%
2019/01/29	0	0.00	3	55.53	55.80	-3	6,138	-0.05%
2019/01/28	0	55.80	10	56.00	55.90	-10	6,119	-0.16%
2019/01/25	10.2	55.90	5	55.92	55.90	5.2	6,145	0.08%
2019/01/24	0	0.00	2	55.40	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	2	55.20	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	1	54.80	55.00	-1	6,037	-0.02%
2019/01/21	0	0.00	13.1	55.41	55.20	-13.1	5,992	-0.22%
2019/01/18	0	0.00	1	55.50	55.50	-1	5,901	-0.02%
2019/01/17	2	55.00	1	55.00	55.20	1	5,913	0.02%
2019/01/16	3.1	54.96	8	54.98	54.80	-4.9	5,768	-0.09%
2019/01/15	0	0.00	3	53.63	53.80	-3	5,478	-0.05%
2019/01/11	0	0.00	6	53.28	53.20	-6	5,527	-0.11%
2019/01/10	3	53.00	1	53.20	53.30	2	5,471	0.04%
2019/01/09	0	0.00	5	53.20	53.10	-5	5,415	-0.09%
2019/01/08	0	0.00	3	52.80	52.80	-3	5,370	-0.06%
2019/01/07	0	0.00	2	52.60	52.50	-2	5,362	-0.04%
2019/01/04	0	0.00	5	52.50	52.00	-5	5,341	-0.09%
2018/12/28	0	0.00	24	52.16	52.70	-24	5,630	-0.43%
2018/12/27	0	0.00	10	51.93	51.70	-10	5,631	-0.18%
2018/12/26	0	51.30	0	0.00	51.60	0	5,685	0.00%
2018/12/25	0.2	51.20	2	51.30	51.10	-1.8	5,689	-0.03%
2018/12/20	1	51.60	7	51.94	51.70	-6	5,791	-0.10%
2018/12/17	0.1	50.90	0	0.00	50.90	0.1	5,801	0.00%
2018/12/14	2	50.90	0	0.00	50.80	2	5,826	0.03%
2018/12/12	0	0.00	1	50.50	50.50	-1	6,008	-0.02%
2018/12/11	0	0.00	5.2	49.75	50.10	-5.2	6,030	-0.09%
2018/12/07	0	0.00	3	49.25	49.05	-3	6,270	-0.05%
2018/12/06	1	48.95	0	0.00	48.80	1	6,334	0.02%
2018/12/05	0	0.00	1	49.50	49.75	-1	6,362	-0.02%
2018/12/04	0	0.00	10	50.40	50.30	-10	6,479	-0.15%
2018/12/03	2	50.30	0	0.00	50.30	2	6,487	0.03%
2018/11/30	2	49.65	0	0.00	49.95	2	6,504	0.03%
2018/11/29	0	0.00	0.2	49.25	49.15	-0.2	6,490	0.00%
2018/11/28	4.2	49.02	1	48.85	49.40	3.2	6,624	0.05%
2018/11/27	3	49.05	0	0.00	49.45	3	6,565	0.05%
2018/11/26	0.2	49.05	0	0.00	49.00	0.2	6,581	0.00%
2018/11/22	4	48.60	0	0.00	48.55	4	6,625	0.06%
2018/11/16	0	0.00	1	49.20	49.45	-1	6,734	-0.01%
2018/11/15	2	48.65	0	0.00	48.85	2	6,720	0.03%
2018/11/09	3	49.20	0	0.00	49.40	3	6,724	0.04%
2018/11/08	0	0.00	5	49.96	50.00	-5	6,750	-0.07%
2018/11/02	0	0.00	6	49.41	49.60	-6	6,864	-0.09%
2018/10/30	0	0.00	1	47.90	47.75	-1	6,823	-0.01%
2018/10/29	0	47.80	0	0.00	47.80	0	6,847	0.00%
2018/10/26	0.2	47.20	1	47.60	47.50	-0.8	6,880	-0.01%
2018/10/25	1	47.25	0	0.00	47.50	1	6,864	0.01%
2018/10/24	1	47.90	0	0.00	48.40	1	6,789	0.01%
2018/10/22	2	47.78	1	47.75	47.75	1	7,134	0.01%
2018/10/19	5	47.78	0	0.00	47.90	5	7,208	0.07%
2018/10/18	1	48.65	0	0.00	48.65	1	7,160	0.01%
2018/10/17	1	49.10	1	49.10	49.00	0	7,209	0.00%
2018/10/16	6	48.51	1	48.50	48.40	5	7,197	0.07%
2018/10/15	2	48.55	0	0.00	48.45	2	7,192	0.03%
2018/10/12	1	48.10	5	48.45	49.15	-4	7,179	-0.06%
2018/10/11	12	49.01	26	49.00	48.80	-14	7,139	-0.20%
2018/10/09	2	50.80	5	50.90	50.60	-3	6,880	-0.04%
2018/10/08	14	50.60	0	0.00	50.70	14	6,819	0.21%
2018/10/05	15	50.96	0	0.00	50.50	15	6,793	0.22%
2018/10/04	8	52.03	0	0.00	51.50	8	6,749	0.12%
2018/10/03	6	52.63	0	0.00	52.50	6	6,778	0.09%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	1	52.60	1	52.40	53.00	0	7,033	0.00%
2018/09/21	6	51.87	0	0.00	52.20	6	7,046	0.09%
2018/09/20	14	52.70	0	0.00	52.20	14	7,003	0.20%
2018/09/19	1	53.00	0	0.00	53.00	1	7,061	0.01%
2018/09/18	1	52.80	33	52.94	52.80	-32	7,093	-0.45%
2018/09/17	0.1	52.40	0	0.00	52.30	0.1	6,946	0.00%
2018/09/14	2	52.05	3	52.20	52.00	-1	6,958	-0.01%
2018/09/13	6	51.65	3	51.63	51.70	3	6,860	0.04%
2018/09/12	0	0.00	1	50.20	50.30	-1	6,765	-0.01%
2018/09/11	1	49.75	0	0.00	49.70	1	6,755	0.01%
2018/09/10	4	49.50	0	0.00	49.60	4	6,753	0.06%
2018/09/07	2	50.30	100	50.30	50.10	-98	6,853	-1.43%
2018/09/06	4	50.48	1	50.60	50.70	3	6,817	0.04%
2018/09/05	6	51.75	0	0.00	51.60	6	6,696	0.09%
2018/09/04	20	51.86	0	0.00	52.00	20	6,705	0.30%
2018/09/03	13	52.65	0	0.00	52.20	13	6,665	0.20%
2018/08/31	1	53.00	0	0.00	52.80	1	6,729	0.01%
2018/08/30	1	53.00	0	0.00	53.20	1	6,730	0.01%
2018/08/29	0	0.00	12	53.50	53.50	-12	6,816	-0.18%
2018/08/28	0	53.00	4	52.90	53.00	-4	6,879	-0.06%
2018/08/27	1	51.90	0	0.00	51.70	1	7,106	0.01%
2018/08/22	5	52.10	0	0.00	52.30	5	7,537	0.07%
2018/08/21	0.1	52.50	1	52.50	52.50	-0.9	7,544	-0.01%
2018/08/20	6	52.30	0	0.00	52.20	6	7,623	0.08%
2018/08/17	1.8	52.13	1	52.00	52.20	0.8	7,680	0.01%
2018/08/14	3	52.00	0	0.00	51.70	3	7,940	0.04%
2018/08/13	3	51.93	0	0.00	51.80	3	7,971	0.04%
2018/08/09	2	53.05	1	52.80	52.60	1	7,946	0.01%
2018/08/08	1	52.80	0	0.00	53.10	1	7,958	0.01%
2018/08/03	2	52.40	0	0.00	52.60	2	8,250	0.02%
2018/08/01	5	53.00	0	0.00	53.30	5	8,339	0.06%
2018/07/31	0	0.00	1	52.60	52.90	-1	8,367	-0.01%
2018/07/30	14	52.24	0	0.00	52.50	14	8,330	0.17%
2018/07/27	0	0.00	24	55.70	55.60	-24	8,218	-0.29%
2018/07/26	2	55.50	86	55.31	55.50	-84	8,111	-1.04%
2018/07/25	1	54.50	7	55.00	55.20	-6	8,032	-0.07%
2018/07/24	5	54.40	2	54.60	54.60	3	8,022	0.04%
2018/07/20	3	54.40	0	0.00	54.20	3	7,966	0.04%
2018/07/19	0.1	54.60	1	54.40	54.60	-0.9	7,893	-0.01%
2018/07/18	3	53.67	4	53.85	54.00	-1	7,887	-0.01%
2018/07/13	0	0.00	2	52.30	52.40	-2	7,940	-0.03%
2018/07/12	2	51.95	0	0.00	51.90	2	8,078	0.02%
2018/07/11	4	51.80	2	51.95	52.20	2	8,239	0.02%
2018/07/10	2	52.30	0	0.00	52.60	2	8,272	0.02%
2018/07/06	2	51.60	0	0.00	51.70	2	8,434	0.02%
2018/07/05	1	51.90	0	0.00	52.10	1	8,387	0.01%
2018/07/04	3	52.13	0	0.00	51.90	3	8,364	0.04%
2018/07/03	1	52.50	0	0.00	52.40	1	8,321	0.01%
2018/07/02	5	53.00	0	0.00	53.00	5	8,300	0.06%
2018/06/29	0	0.00	1	53.50	53.50	-1	8,254	-0.01%
2018/06/28	21	52.80	0	0.00	52.80	21	8,166	0.26%
2018/06/27	6.1	53.00	0.7	53.10	53.00	5.4	8,091	0.07%
2018/06/22	8	53.70	1	54.40	54.50	7	8,192	0.09%
2018/06/20	2	53.45	5	53.58	54.00	-3	8,136	-0.04%
2018/06/19	7	53.66	0	0.00	53.50	7	8,098	0.09%
2018/06/15	5	53.88	0	0.00	53.90	5	8,006	0.06%
2018/06/14	10	54.90	0	0.00	54.50	10	7,758	0.13%
2018/06/13	8	55.09	1	55.30	55.20	7	7,679	0.09%
2018/06/12	1	55.00	0	0.00	54.90	1	7,703	0.01%
2018/06/11	3	55.50	0	0.00	55.30	3	7,585	0.04%
2018/06/08	3	56.20	0	0.00	56.20	3	7,453	0.04%
2018/06/05	5	56.80	7	57.13	57.00	-2	7,238	-0.03%
2018/06/04	0	0.00	3	56.57	57.50	-3	7,131	-0.04%
2018/06/01	2	54.70	11	55.05	55.10	-9	6,838	-0.13%
2018/05/31	1	53.00	0	0.00	53.00	1	6,612	0.02%
2018/05/30	11	53.49	0	0.00	53.40	11	6,441	0.17%
2018/05/28	0	0.00	1	53.80	53.60	-1	6,449	-0.02%
2018/05/25	4	53.40	0	0.00	53.40	4	6,446	0.06%
2018/05/24	1	53.40	2	53.45	53.50	-1	6,372	-0.02%
2018/05/23	11	53.76	0	0.00	53.00	11	6,428	0.17%
2018/05/22	2	54.75	10	54.63	55.00	-8	6,283	-0.13%
2018/05/21	1	53.00	0	0.00	52.90	1	6,174	0.02%
2018/05/18	10	52.70	0	0.00	52.60	10	6,224	0.16%
2018/05/17	2	53.00	5	53.10	52.90	-3	6,265	-0.05%
2018/05/16	2	52.50	1	52.60	52.60	1	6,237	0.02%
2018/05/15	1	51.80	1	52.70	52.50	0	6,262	0.00%
2018/05/14	9	51.87	1	51.60	52.10	8	6,321	0.13%
2018/05/11	0	53.40	0	0.00	53.10	0	6,128	0.00%
2018/05/10	1.1	52.74	2	52.95	52.90	-0.9	6,085	-0.01%
2018/05/09	6	52.35	0	0.00	52.40	6	6,061	0.10%
2018/05/08	11	52.85	0	0.00	52.80	11	5,986	0.18%
2018/05/07	0	0.00	1	53.40	53.10	-1	5,960	-0.02%
2018/05/04	15.2	52.67	0	0.00	52.80	15.2	6,008	0.25%
2018/05/03	9	52.88	0	0.00	52.70	9	5,975	0.15%
2018/05/02	34	54.26	0	0.00	53.60	34	5,918	0.57%
2018/04/30	22	54.00	0	0.00	54.10	22	5,901	0.37%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/24	0	0.00	1	54.60	54.30	-1	6,050	-0.02%
2018/04/23	5	54.30	0	0.00	54.10	5	6,067	0.08%
2018/04/20	2	54.50	0	0.00	54.00	2	6,073	0.03%
2018/04/19	3	54.70	1	54.80	54.90	2	6,037	0.03%
2018/04/18	2	53.20	0	0.00	53.20	2	6,000	0.03%
2018/04/17	3	54.23	0	0.00	53.80	3	5,909	0.05%
2018/04/16	3	55.10	0	0.00	55.10	3	5,814	0.05%
2018/04/13	1	56.30	0	0.00	56.10	1	5,810	0.02%
2018/04/12	5	57.06	0	0.00	56.80	5	5,691	0.09%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/03	5	58.40	0	0.00	58.30	5	5,761	0.09%
2018/04/02	1	59.20	0	0.00	59.00	1	5,800	0.02%
2018/03/30	4	59.05	0	0.00	58.80	4	5,835	0.07%
2018/03/28	5	59.24	0	0.00	59.20	5	5,701	0.09%
2018/03/27	6	59.70	0	0.00	59.80	6	5,629	0.11%
2018/03/26	0	0.00	51	59.99	60.20	-51	5,516	-0.92%
2018/03/23	2	60.20	0	0.00	60.00	2	5,522	0.04%
2018/03/22	0	0.00	8	61.44	61.10	-8	5,515	-0.15%
2018/03/21	50	60.90	0	0.00	61.00	50	5,511	0.91%
2018/03/20	0	0.00	2	60.90	60.80	-2	5,586	-0.04%
2018/03/19	0.2	61.00	3	60.97	61.00	-2.8	5,695	-0.05%
2018/03/16	2	60.20	0	0.00	60.30	2	5,746	0.03%
2018/03/08	2	58.90	0	0.00	58.90	2	6,304	0.03%
2018/03/07	2	58.80	0	0.00	58.70	2	6,411	0.03%
2018/03/06	1	59.60	0	0.00	59.50	1	6,661	0.02%
2018/03/05	10.3	59.35	0	0.00	59.30	10.3	7,039	0.15%
2018/03/01	5.5	58.86	0	0.00	58.80	5.5	7,068	0.08%
2018/02/27	0	0.00	1	59.80	59.60	-1	7,023	-0.01%
2018/02/23	3	59.63	1	59.70	59.60	2	7,138	0.03%
2018/02/22	1.3	59.66	0	0.00	59.70	1.3	7,231	0.02%
2018/02/21	2	59.85	0	0.00	59.50	2	7,312	0.03%
2018/02/12	1	58.50	0	0.00	58.50	1	7,319	0.01%
2018/02/09	0	0.00	1	57.70	59.20	-1	7,333	-0.01%
2018/02/08	5	59.64	0	0.00	59.50	5	7,387	0.07%
2018/02/06	0	0.00	1	59.50	60.00	-1	7,904	-0.01%
2018/01/30	1	64.20	0	0.00	63.70	1	7,633	0.01%
2018/01/29	1	64.40	0	0.00	64.50	1	7,601	0.01%
2018/01/25	0	0.00	1	64.60	64.90	-1	7,547	-0.01%
2018/01/22	0	0.00	3	65.00	65.00	-3	7,403	-0.04%
2018/01/19	0	0.00	1	64.90	65.00	-1	7,349	-0.01%
2018/01/18	1	64.90	1	64.90	64.60	0	7,260	0.00%
2018/01/15	0	0.00	1	62.70	62.80	-1	7,075	-0.01%
2018/01/10	0	0.00	3	61.73	61.90	-3	7,126	-0.04%
2018/01/09	5	61.16	0	0.00	61.50	5	7,115	0.07%
2018/01/08	0	0.00	5	62.52	62.60	-5	7,226	-0.07%
2018/01/05	1	62.10	4.7	62.51	61.80	-3.7	7,198	-0.05%
2018/01/04	0	0.00	4	62.68	62.90	-4	7,152	-0.06%
2018/01/03	0	0.00	4	62.13	62.60	-4	7,163	-0.06%
2018/01/02	4	62.00	0	0.00	61.90	4	7,048	0.06%