廣達 (2382)-台新-左楠券商分點個股進出

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
260.0
漲跌
▼1.5
漲幅
-0.57%
成交量
14,691張
產業
上市電腦週邊類股
1999人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣達 (2382)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	260.17	5.4	262.88	260.00	0.6	39,819	0.00%
2024/04/29	7	260.50	11.1	261.03	261.50	-4.1	40,266	-0.01%
2024/04/26	21.3	262.16	7	259.78	257.50	14.3	41,660	0.03%
2024/04/25	7.3	254.36	7.5	255.98	255.50	-0.2	42,404	0.00%
2024/04/24	6.2	256.25	111.6	258.77	260.50	-105.3	42,268	-0.25%	大賣/鉅額交易
2024/04/23	6.4	236.19	9.4	235.75	237.00	-3	42,264	-0.01%
2024/04/22	16	233.16	8	234.95	230.00	8.1	42,290	0.02%
2024/04/19	21.8	242.36	10.1	241.81	241.50	11.7	42,480	0.03%
2024/04/18	101	251.70	2	250.00	250.50	99	42,755	0.23%
2024/04/17	26.4	251.51	22.1	251.24	254.50	4.4	42,926	0.01%
2024/04/16	36.1	251.90	15.3	253.81	249.50	20.8	42,631	0.05%
2024/04/15	28.8	261.90	20.4	263.38	261.00	8.4	42,525	0.02%
2024/04/12	61.4	274.21	9.5	275.46	271.00	51.9	42,194	0.12%
2024/04/11	11.1	283.91	4.6	285.21	284.50	6.5	41,905	0.02%
2024/04/10	22.8	285.86	3	283.17	282.00	19.8	41,815	0.05%
2024/04/09	15.4	287.49	9.1	288.43	287.00	6.3	41,642	0.02%
2024/04/08	25.1	292.00	12	293.13	291.50	13.1	41,704	0.03%
2024/04/03	34.3	292.50	8	291.94	293.50	26.3	41,887	0.06%
2024/04/02	10.5	295.32	27.6	295.14	298.00	-17.1	41,317	-0.04%
2024/04/01	38.9	288.24	22.6	285.61	282.50	16.2	40,260	0.04%
2024/03/29	45.2	289.72	49.8	291.35	293.50	-4.6	39,443	-0.01%
2024/03/28	26.3	268.50	63.3	269.83	280.00	-37.1	37,594	-0.10%
2024/03/27	3.2	254.59	7.6	255.11	257.50	-4.4	36,650	-0.01%
2024/03/26	8.2	255.63	11	258.41	254.00	-2.8	37,417	-0.01%
2024/03/25	7.1	256.08	4.3	257.04	255.00	2.8	37,942	0.01%
2024/03/22	21.3	257.27	14.6	258.29	257.50	6.7	38,520	0.02%
2024/03/21	9.2	254.34	20.2	255.94	254.50	-11	38,256	-0.03%
2024/03/20	22	252.23	22.6	250.40	249.00	-0.6	38,219	0.00%
2024/03/19	16.1	256.62	30	256.78	257.00	-14	37,796	-0.04%
2024/03/18	53.6	257.45	17.3	258.08	255.00	36.3	37,643	0.10%
2024/03/15	10.6	252.56	80.8	255.13	257.50	-70.2	37,048	-0.19%
2024/03/14	20.2	242.78	10.5	243.45	243.50	9.6	36,248	0.03%
2024/03/13	24.5	250.35	22	250.84	250.50	2.5	36,335	0.01%
2024/03/12	8	253.25	30.7	253.90	254.50	-22.7	36,203	-0.06%
2024/03/11	31.4	246.69	33.8	249.14	249.50	-2.4	35,833	-0.01%
2024/03/08	4.2	241.96	6.3	243.22	241.50	-2.1	35,512	-0.01%
2024/03/07	5.3	242.24	10.5	243.16	240.50	-5.2	35,529	-0.01%
2024/03/06	11.2	245.50	5.2	245.97	246.50	6	35,638	0.02%
2024/03/05	7	244.36	12.4	243.52	245.00	-5.4	36,225	-0.01%
2024/03/04	13	239.92	9	240.39	239.00	4	36,395	0.01%
2024/03/01	3.8	235.95	9	235.67	237.00	-5.2	36,524	-0.01%
2024/02/29	27.8	231.72	0.1	231.00	232.00	27.8	36,927	0.08%
2024/02/27	18.3	233.99	7.2	234.35	232.50	11.1	36,961	0.03%
2024/02/26	6.2	240.31	3.2	239.84	241.00	3	37,026	0.01%
2024/02/23	15	244.06	24.2	245.40	241.00	-9.2	37,456	-0.02%
2024/02/22	14.7	243.16	31.2	243.92	243.50	-16.5	37,689	-0.04%
2024/02/21	22.3	237.55	9	237.67	236.00	13.3	37,476	0.04%
2024/02/20	42.8	242.64	17.1	242.58	242.50	25.7	37,359	0.07%
2024/02/19	29.7	242.63	14.6	247.37	241.50	15.1	37,447	0.04%
2024/02/16	48.8	253.23	43.6	252.81	248.50	5.2	37,507	0.01%
2024/02/15	18.2	268.14	38.2	268.28	266.50	-20	36,674	-0.05%
2024/02/05	24.7	254.73	16.6	254.04	255.00	8.1	36,741	0.02%
2024/02/02	16	250.41	52	251.56	253.00	-36	36,663	-0.10%
2024/02/01	20.4	242.79	2.7	243.39	243.00	17.7	36,745	0.05%
2024/01/31	16.2	247.69	5.2	248.08	247.00	11	37,348	0.03%
2024/01/30	20.1	252.40	31.8	251.36	253.00	-11.7	37,198	-0.03%
2024/01/29	14.8	244.39	14.1	244.39	245.50	0.7	37,025	0.00%
2024/01/26	17.8	244.02	7.2	242.80	242.00	10.6	37,294	0.03%
2024/01/25	14.1	251.57	11.3	252.20	249.00	2.8	37,652	0.01%
2024/01/24	9.3	251.23	8.1	253.53	250.00	1.2	37,883	0.00%
2024/01/23	43.7	253.08	13.1	252.47	252.50	30.6	38,673	0.08%
2024/01/22	39.1	254.96	46.2	255.20	253.50	-7.1	38,397	-0.02%
2024/01/19	32	235.58	64.9	234.28	240.00	-32.9	37,353	-0.09%
2024/01/18	8.9	222.99	5	223.30	221.50	3.9	36,647	0.01%
2024/01/17	10.5	228.88	11.7	231.50	228.50	-1.2	36,773	0.00%
2024/01/16	6	227.00	7.3	227.27	228.00	-1.3	36,950	0.00%
2024/01/15	22.1	230.27	11.3	229.45	226.50	10.7	37,286	0.03%
2024/01/12	14.5	229.77	44.5	230.64	231.00	-29.9	38,006	-0.08%
2024/01/11	8	222.19	26.2	222.40	224.00	-18.2	37,948	-0.05%
2024/01/10	2.1	217.98	7.4	217.47	218.00	-5.3	38,855	-0.01%
2024/01/09	14	218.75	23.5	219.81	216.00	-9.5	39,217	-0.02%
2024/01/08	5.5	215.55	17	214.59	214.00	-11.6	39,229	-0.03%
2024/01/05	20.1	216.30	5.4	219.94	215.50	14.7	40,263	0.04%
2024/01/04	4	217.88	7.2	217.12	219.00	-3.2	40,867	-0.01%
2024/01/03	13	213.23	11.3	213.91	214.00	1.7	41,715	0.00%
2024/01/02	26.6	218.62	9	216.33	214.00	17.6	42,292	0.04%
2023/12/29	16.3	223.73	30.3	223.97	224.50	-14	42,257	-0.03%
2023/12/28	3.1	216.99	3.8	217.46	217.00	-0.7	42,155	0.00%
2023/12/27	8	215.31	4.2	215.86	215.50	3.9	42,630	0.01%
2023/12/26	4	215.13	6	215.50	216.00	-2	43,969	0.00%
2023/12/25	8.2	217.07	9	216.22	215.50	-0.8	45,127	0.00%
2023/12/22	10	216.30	13	217.46	215.00	-3	45,356	-0.01%
2023/12/21	9.4	208.73	22.4	214.38	215.50	-13	45,488	-0.03%
2023/12/20	5.4	208.25	36.8	210.21	210.00	-31.4	45,034	-0.07%
2023/12/19	8	205.88	15.1	207.15	203.50	-7.1	44,692	-0.02%
2023/12/18	2	200.00	7	204.93	203.00	-5	44,686	-0.01%
2023/12/15	3	202.67	3	203.67	202.50	0	45,160	0.00%
2023/12/14	2.1	204.93	9.4	204.68	205.50	-7.3	45,308	-0.02%
2023/12/13	6.3	202.47	6	201.92	201.00	0.3	45,566	0.00%
2023/12/12	3.5	201.54	11.2	202.68	201.00	-7.7	45,871	-0.02%
2023/12/11	4.3	203.49	5	205.30	204.00	-0.7	46,314	0.00%
2023/12/08	7.1	203.28	10.1	205.28	203.00	-3	46,572	-0.01%
2023/12/07	6.3	201.37	10.3	201.40	201.00	-4	47,016	-0.01%
2023/12/06	7	200.64	10.3	200.20	199.50	-3.2	48,189	-0.01%
2023/12/05	6	193.99	5	194.60	195.00	1	48,621	0.00%
2023/12/04	19.3	199.68	12.6	198.54	197.50	6.7	48,704	0.01%
2023/12/01	14.9	199.48	8	200.56	200.00	6.8	49,043	0.01%
2023/11/30	5.1	198.21	11.2	201.63	203.00	-6.2	48,994	-0.01%
2023/11/29	5.2	199.06	10	200.10	201.00	-4.8	48,815	-0.01%
2023/11/28	9.4	195.86	7.1	196.64	197.00	2.4	49,137	0.00%
2023/11/27	31.5	196.51	12	196.13	196.50	19.5	49,772	0.04%
2023/11/24	21.1	201.76	6.3	201.08	203.50	14.9	49,837	0.03%
2023/11/23	79.2	205.68	6.3	206.49	203.50	72.9	50,221	0.15%
2023/11/22	49.4	210.28	15.4	210.14	208.50	34	51,248	0.07%
2023/11/21	18.2	216.84	18.6	217.20	217.50	-0.4	52,538	0.00%
2023/11/20	5	211.00	12.5	211.18	212.00	-7.5	54,396	-0.01%
2023/11/17	14.2	208.96	13.1	209.69	208.50	1.1	55,046	0.00%
2023/11/16	11.1	209.27	11.2	210.58	208.50	-0.1	56,500	0.00%
2023/11/15	11	213.55	11.1	215.13	209.00	-0.1	57,346	0.00%
2023/11/14	14	207.07	20	208.28	208.50	-6	59,181	-0.01%
2023/11/13	38	207.97	14.1	207.60	206.00	23.9	61,085	0.04%
2023/11/10	11.1	214.77	10.1	213.85	213.50	1	62,131	0.00%
2023/11/09	15	215.63	19.8	217.65	219.00	-4.8	63,371	-0.01%
2023/11/08	27.1	213.62	35	214.49	215.00	-8	65,202	-0.01%
2023/11/07	5	204.50	5	204.40	204.00	0	65,861	0.00%
2023/11/06	10.3	205.06	17	204.06	205.50	-6.7	67,393	-0.01%
2023/11/03	21.5	200.50	17.3	201.41	200.00	4.2	68,690	0.01%
2023/11/02	9.3	200.82	16.3	201.16	201.00	-7	70,203	-0.01%
2023/11/01	22.1	190.39	23	190.83	191.00	-0.9	71,524	0.00%
2023/10/31	36.6	197.06	31.1	196.56	189.00	5.6	73,097	0.01%
2023/10/30	9.5	205.57	8.4	205.49	206.00	1.2	74,682	0.00%
2023/10/27	23.1	203.64	24	204.35	203.00	-0.9	76,422	0.00%
2023/10/26	20.2	203.18	7.1	204.15	202.50	13.1	77,922	0.02%
2023/10/25	11.1	210.17	10.6	210.23	210.50	0.5	78,753	0.00%
2023/10/24	16.6	204.89	19.2	205.70	209.00	-2.6	79,765	0.00%
2023/10/23	18.4	202.69	17.3	201.90	200.50	1.1	80,983	0.00%
2023/10/20	44.3	202.42	40.4	204.23	204.50	3.9	82,915	0.00%
2023/10/19	16.5	208.45	15	208.53	208.50	1.5	83,516	0.00%
2023/10/18	34.4	212.05	65.2	213.42	209.50	-30.8	84,971	-0.04%
2023/10/17	28.2	222.72	26.4	223.31	221.50	1.8	85,014	0.00%
2023/10/16	23.1	223.47	10.3	223.19	221.50	12.8	85,546	0.01%
2023/10/13	58	227.49	25	228.81	226.00	33	86,697	0.04%
2023/10/12	20.5	239.02	14.7	240.07	238.00	5.8	86,393	0.01%
2023/10/11	33.1	249.30	22.1	248.39	238.00	11	87,840	0.01%
2023/10/06	27	255.06	40.7	254.00	254.50	-13.7	88,426	-0.02%
2023/10/05	18.3	250.30	10.6	250.10	249.50	7.7	89,090	0.01%
2023/10/04	28.6	247.12	27	246.65	250.50	1.6	89,611	0.00%
2023/10/03	19	252.82	21	250.40	248.50	-2	89,389	0.00%
2023/10/02	21	254.07	47	253.97	254.50	-26	89,443	-0.03%
2023/09/28	28.4	239.24	85.9	239.21	239.50	-57.5	88,794	-0.06%
2023/09/27	16.5	227.02	22	226.90	230.00	-5.5	88,251	-0.01%
2023/09/26	37.3	225.39	25.1	225.98	221.50	12.2	89,321	0.01%
2023/09/25	12.2	225.78	14	226.39	226.00	-1.8	89,730	0.00%
2023/09/22	31.1	219.14	42.2	222.82	227.50	-11	90,057	-0.01%
2023/09/21	47.2	215.79	42.9	216.96	219.00	4.3	89,695	0.00%
2023/09/20	41.2	220.90	28.1	222.69	218.50	13	89,452	0.01%
2023/09/19	24.5	221.39	37.3	221.16	219.00	-12.9	89,328	-0.01%
2023/09/18	26.7	223.44	7	223.71	222.50	19.7	89,526	0.02%
2023/09/15	13.2	235.77	14.1	236.25	233.00	-0.9	89,805	0.00%
2023/09/14	36	233.36	30.4	234.87	235.00	5.6	90,100	0.01%
2023/09/13	19.8	225.78	17.2	227.04	228.50	2.6	89,894	0.00%
2023/09/12	29.6	224.82	21.1	224.54	224.00	8.5	90,275	0.01%
2023/09/11	27.9	228.95	21.1	229.07	228.00	6.9	90,321	0.01%
2023/09/08	35.1	245.50	23.1	246.63	242.00	12	89,396	0.01%
2023/09/07	19	250.32	11	251.00	252.00	8	89,743	0.01%
2023/09/06	41.1	252.23	44.2	252.07	254.00	-3.1	90,599	0.00%
2023/09/05	8	243.31	9	243.72	245.00	-1	91,085	0.00%
2023/09/04	11	242.00	11.2	242.00	246.00	-0.2	91,314	0.00%
2023/09/01	32.6	245.10	23	245.69	240.50	9.6	91,706	0.01%
2023/08/31	23	249.63	32.4	249.19	253.50	-9.4	91,236	-0.01%
2023/08/30	13.1	250.84	32.1	252.64	248.50	-19	90,591	-0.02%
2023/08/29	39.1	244.90	32.1	243.08	244.50	7	90,942	0.01%
2023/08/28	24.6	235.93	16.2	238.41	238.00	8.4	90,549	0.01%
2023/08/25	57.9	247.89	22.9	248.02	244.00	35	89,971	0.04%
2023/08/24	85.3	269.76	104.2	271.32	262.50	-18.9	89,193	-0.02%	大賣/
2023/08/23	57.7	258.32	23.2	258.22	262.00	34.5	87,260	0.04%
2023/08/22	43.4	262.15	37.4	262.07	258.50	6	87,016	0.01%
2023/08/21	44.2	255.56	37.4	254.94	250.50	6.8	85,971	0.01%
2023/08/18	72.2	261.75	52.4	262.32	256.00	19.8	84,870	0.02%
2023/08/17	62.4	270.90	42.3	271.43	272.50	20.1	82,775	0.02%
2023/08/16	41.4	257.19	75.1	257.79	270.00	-33.7	80,862	-0.04%
2023/08/15	67.3	249.83	65	250.80	246.50	2.3	79,538	0.00%
2023/08/14	82.1	234.99	96.3	235.80	239.00	-14.2	78,326	-0.02%
2023/08/11	39.1	223.50	63.8	220.72	223.50	-24.7	76,339	-0.03%
2023/08/10	47.4	216.12	30.1	215.06	210.50	17.3	75,438	0.02%
2023/08/09	47	235.10	34.9	237.56	233.50	12.1	74,419	0.02%
2023/08/08	67.5	241.56	44	240.91	240.00	23.4	73,812	0.03%
2023/08/07	51.8	232.87	81.1	236.00	242.00	-29.4	71,937	-0.04%
2023/08/04	54.7	217.16	60.3	214.91	220.00	-5.7	69,993	-0.01%
2023/08/02	71.7	226.57	63.7	222.91	213.50	8	67,966	0.01%
2023/08/01	35.1	232.33	43.4	231.90	237.00	-8.3	65,423	-0.01%
2023/07/31	81.5	256.52	50	248.37	238.50	31.5	63,535	0.05%
2023/07/28	74.5	256.09	83.7	255.00	264.50	-9.2	61,693	-0.01%
2023/07/27	88.5	260.96	93.8	258.03	252.50	-5.3	60,469	-0.01%
2023/07/26	94.5	252.07	81.5	254.08	258.50	13	59,344	0.02%
2023/07/25	109.6	258.77	95.2	257.71	248.50	14.3	57,365	0.02%	大買/
2023/07/24	65.1	239.19	60.8	239.88	248.50	4.3	54,899	0.01%
2023/07/21	75.3	212.30	62.6	214.78	226.00	12.6	53,038	0.02%
2023/07/20	37.2	204.14	73.7	207.00	211.00	-36.6	50,949	-0.07%
2023/07/19	22.3	202.12	10.2	201.52	198.00	12.1	49,580	0.02%
2023/07/18	33.9	199.99	63	201.71	201.50	-29.1	48,483	-0.06%
2023/07/17	31.4	198.88	23	196.46	196.00	8.4	46,854	0.02%
2023/07/14	85.1	197.77	66	198.42	198.00	19.1	46,301	0.04%
2023/07/13	63.3	198.03	59.5	202.54	195.00	3.8	43,961	0.01%
2023/07/12	41.3	181.18	45.3	182.88	187.50	-4	42,336	-0.01%
2023/07/11	25.3	171.71	55.2	171.17	173.00	-29.9	41,377	-0.07%
2023/07/10	33.2	162.29	29.2	161.82	162.50	4	40,607	0.01%
2023/07/07	38.5	162.91	21.2	163.10	160.50	17.3	40,324	0.04%
2023/07/06	34.2	167.80	16.2	168.56	165.00	18	39,670	0.05%
2023/07/05	29	168.10	25.1	167.70	169.50	4	38,862	0.01%
2023/07/04	38	167.16	41.3	169.51	170.50	-3.3	38,150	-0.01%
2023/07/03	29	159.26	41	159.39	160.50	-12	36,644	-0.03%
2023/06/30	33.2	149.73	42.8	150.61	152.00	-9.6	35,650	-0.03%
2023/06/29	11	146.05	15	145.87	146.50	-4	34,853	-0.01%
2023/06/28	18.2	144.82	29	145.91	144.00	-10.8	34,515	-0.03%
2023/06/27	31	140.69	22.5	141.69	141.50	8.5	34,041	0.02%
2023/06/26	38.6	146.16	9	146.15	146.50	29.6	33,402	0.09%
2023/06/21	31.9	150.18	40	151.13	151.50	-8.2	32,802	-0.02%
2023/06/20	23.6	146.14	3.2	143.94	145.00	20.4	31,932	0.06%
2023/06/19	28.3	148.97	21.1	148.88	150.00	7.2	31,097	0.02%
2023/06/16	30.2	146.42	21.6	146.75	149.00	8.6	30,599	0.03%
2023/06/15	27.1	145.45	21	145.07	147.00	6.1	29,704	0.02%
2023/06/14	13.1	138.92	9	139.22	140.00	4.1	28,915	0.01%
2023/06/13	29	136.26	37.1	136.87	138.00	-8.1	28,425	-0.03%
2023/06/12	22	132.21	11.1	131.87	129.00	11	27,351	0.04%
2023/06/09	21.1	128.24	72.8	130.31	131.50	-51.7	26,069	-0.20%
2023/06/08	38.2	120.65	15	121.37	120.00	23.2	24,925	0.09%
2023/06/07	25	121.38	76.8	123.94	125.00	-51.8	24,375	-0.21%
2023/06/06	7	118.14	5	117.99	118.50	2	23,329	0.01%
2023/06/05	20	116.45	1	117.50	117.00	19	22,912	0.08%
2023/06/02	22	118.32	45	118.66	118.00	-23	22,448	-0.10%
2023/06/01	28	114.45	5	115.00	115.00	23	21,303	0.11%
2023/05/31	30	116.72	34.5	116.46	116.50	-4.5	20,850	-0.02%
2023/05/30	47.1	116.02	9.1	117.34	115.00	38.1	19,902	0.19%
2023/05/29	37	115.45	11.1	114.55	114.00	25.9	18,759	0.14%
2023/05/26	23.5	117.62	23	116.57	115.50	0.5	18,208	0.00%
2023/05/25	2	112.50	6.3	112.98	113.50	-4.3	17,433	-0.02%
2023/05/24	7	105.50	2.4	106.16	105.50	4.7	16,667	0.03%
2023/05/23	7	105.71	3.1	106.13	107.00	3.9	16,366	0.02%
2023/05/22	5	106.30	7	106.21	106.00	-2	15,908	-0.01%
2023/05/19	6	107.25	23	107.06	109.00	-17	15,394	-0.11%
2023/05/18	7	101.93	8.6	102.23	102.50	-1.6	14,591	-0.01%
2023/05/17	4	100.28	4	100.23	100.50	0	14,096	0.00%
2023/05/16	26	99.94	25.3	100.88	101.00	0.8	13,567	0.01%
2023/05/15	4	98.76	4.5	97.85	97.60	-0.4	12,703	0.00%
2023/05/12	8	100.26	257.1	99.38	101.50	-249.1	11,907	-2.09%	大賣/鉅額交易
2023/05/11	0	0.00	11.8	92.86	92.30	-11.8	10,758	-0.11%
2023/05/10	1	91.30	3.3	91.65	91.70	-2.3	10,579	-0.02%
2023/05/09	3	92.57	13	92.28	91.80	-10	10,482	-0.10%
2023/05/08	1.1	90.11	2	90.95	90.40	-0.9	10,272	-0.01%
2023/05/05	1.5	89.77	5	90.06	89.60	-3.5	10,114	-0.03%
2023/05/04	1	88.70	0.1	89.10	89.00	1	9,936	0.01%
2023/05/03	1.2	88.22	2	88.65	89.30	-0.8	9,740	-0.01%
2023/05/02	1	89.50	13	89.06	89.60	-12	9,567	-0.13%
2023/04/28	2	85.70	3.1	85.56	85.90	-1.1	9,161	-0.01%
2023/04/27	1.1	83.84	7	85.24	85.30	-5.9	9,114	-0.06%
2023/04/26	0	0.00	6	82.75	83.10	-6	9,007	-0.07%
2023/04/25	3.1	83.53	0	0.00	83.70	3.1	8,884	0.03%
2023/04/24	0	0.00	1	84.70	85.00	-1	8,765	-0.01%
2023/04/21	0.1	84.50	0	0.00	84.30	0.1	8,678	0.00%
2023/04/20	0	0.00	4	85.23	85.50	-4	8,588	-0.05%
2023/04/19	0	0.00	9.4	86.66	86.00	-9.4	8,544	-0.11%
2023/04/18	7	82.13	1	82.40	82.60	6	8,126	0.07%
2023/04/17	3.4	80.88	1	82.20	81.30	2.4	8,029	0.03%
2023/04/14	6.3	81.60	4	81.70	81.80	2.3	7,858	0.03%
2023/04/13	16	89.34	3.6	89.42	89.30	12.4	7,331	0.17%
2023/04/12	3.3	91.05	5	90.82	90.90	-1.7	7,028	-0.02%
2023/04/10	3	89.50	3	89.57	89.90	0	6,702	0.00%
2023/04/07	200	89.80	3.3	89.72	89.80	196.7	6,592	2.98%	大買/鉅額交易
2023/04/06	0	0.00	2	89.35	89.90	-2	6,459	-0.03%
2023/03/31	5	89.40	1	89.30	89.10	4	6,340	0.06%
2023/03/30	2.1	88.41	3	88.83	89.00	-0.9	6,513	-0.01%
2023/03/28	0.2	87.50	9	87.43	87.30	-8.8	7,121	-0.12%
2023/03/27	4	87.48	1.2	87.62	87.50	2.8	7,343	0.04%
2023/03/24	0	0.00	1	87.50	87.50	-1	7,684	-0.01%
2023/03/23	3	85.47	0	0.00	85.30	3	7,517	0.04%
2023/03/22	1	85.40	4	85.05	85.00	-3	7,428	-0.04%
2023/03/21	3	83.43	1	84.00	83.80	2	7,359	0.03%
2023/03/20	0	0.00	1	83.40	83.20	-1	7,351	-0.01%
2023/03/17	2	82.65	1	83.70	83.20	1	7,349	0.01%
2023/03/16	0	0.00	1	82.70	82.80	-1	7,259	-0.01%
2023/03/13	0	0.00	1	80.90	81.60	-1	7,218	-0.01%
2023/03/10	1	81.30	1	81.20	81.50	0	7,185	0.00%
2023/03/09	0	0.00	2.4	82.04	82.20	-2.4	7,165	-0.03%
2023/03/02	0	0.00	2	80.50	80.50	-2	7,327	-0.03%
2023/02/22	2	78.95	0	0.00	79.20	2	7,261	0.03%
2023/02/21	1	80.00	0	80.00	79.90	1	7,343	0.01%
2023/02/20	0	0.00	1	79.80	79.60	-1	7,424	-0.01%
2023/02/17	0	0.00	0	78.50	78.90	0	7,543	0.00%
2023/02/16	0	0.00	2	79.10	78.90	-2	7,849	-0.03%
2023/02/15	0	0.00	1	79.00	78.50	-1	7,964	-0.01%
2023/02/14	0	0.00	2	78.50	78.80	-2	7,991	-0.03%
2023/02/10	0	0.00	8	77.80	77.60	-8	8,106	-0.10%
2023/02/09	0	0.00	8	77.80	77.50	-8	8,126	-0.10%
2023/02/08	0	0.00	1.1	77.98	77.50	-1.1	8,176	-0.01%
2023/02/07	0.3	77.00	0	0.00	77.80	0.3	8,180	0.00%
2023/02/06	3.4	76.76	1	76.90	76.40	2.4	8,210	0.03%
2023/02/03	1	76.50	0	0.00	76.10	1	8,282	0.01%
2023/02/02	1	76.00	2	76.40	76.50	-1	8,302	-0.01%
2023/02/01	0	0.00	1	75.80	75.90	-1	8,287	-0.01%
2023/01/31	12	75.03	2	76.30	74.70	10	8,321	0.12%
2023/01/30	1	76.50	3	75.97	76.30	-2	8,268	-0.02%
2023/01/17	0	0.00	1.5	74.50	75.00	-1.5	8,206	-0.02%
2023/01/13	0	0.00	0.3	74.00	73.90	-0.3	8,184	0.00%
2023/01/11	4.2	73.49	0	0.00	73.60	4.2	8,381	0.05%
2023/01/10	0	0.00	3	73.57	74.00	-3	8,503	-0.04%
2023/01/09	5	73.00	3	73.27	73.60	2	8,609	0.02%
2023/01/04	2	72.45	0	0.00	72.10	2	8,605	0.02%
2022/12/30	0	0.00	3	72.70	72.30	-3	8,663	-0.03%
2022/12/29	0	0.00	1	71.20	71.70	-1	8,696	-0.01%
2022/12/27	0	0.00	7	71.70	71.70	-7	8,751	-0.08%
2022/12/26	0	0.00	3	71.67	71.70	-3	8,803	-0.03%
2022/12/23	2	70.90	0	0.00	71.20	2	8,873	0.02%
2022/12/22	0.3	71.50	3	71.70	71.90	-2.7	8,940	-0.03%
2022/12/21	8.3	69.89	4	69.88	70.50	4.3	8,701	0.05%
2022/12/20	6.8	70.95	4	70.50	70.20	2.8	8,334	0.03%
2022/12/19	0	0.00	4	72.10	72.40	-4	8,000	-0.05%
2022/12/16	9	71.06	3	71.77	72.00	6	7,698	0.08%
2022/12/15	1	72.60	0	0.00	72.60	1	7,382	0.01%
2022/12/14	1	72.50	2	72.75	72.80	-1	7,445	-0.01%
2022/12/12	1	71.70	0	0.00	72.50	1	7,526	0.01%
2022/12/09	2	72.55	2	72.70	72.50	0	7,653	0.00%
2022/12/08	0	71.10	2	71.60	71.90	-2	7,697	-0.03%
2022/12/07	2.2	71.47	1	71.90	71.50	1.2	7,722	0.02%
2022/12/06	2	72.50	0	0.00	72.50	2	7,730	0.03%
2022/12/05	1	73.30	2	73.30	73.60	-1	7,726	-0.01%
2022/12/02	1	71.60	0	0.00	72.10	1	7,649	0.01%
2022/12/01	0	72.30	2	72.10	72.20	-2	7,641	-0.03%
2022/11/30	1	71.60	0	0.00	71.60	1	7,637	0.01%
2022/11/29	0.3	71.30	0	0.00	71.50	0.3	7,630	0.00%
2022/11/28	4	70.35	0	0.00	70.50	4	7,622	0.05%
2022/11/25	1	71.50	0	0.00	71.00	1	7,622	0.01%
2022/11/24	0	0.00	11	71.84	72.10	-11	7,618	-0.14%
2022/11/23	1	70.80	0	0.00	70.70	1	7,575	0.01%
2022/11/22	3	69.80	5.2	70.01	70.60	-2.2	7,590	-0.03%
2022/11/18	12	71.10	0	0.00	71.50	12	7,580	0.16%
2022/11/17	5	70.22	2.2	70.73	70.90	2.8	7,510	0.04%
2022/11/16	6	71.63	2.1	71.52	71.30	3.9	7,410	0.05%
2022/11/15	1	72.20	0	0.00	72.40	1	7,344	0.01%
2022/11/14	16	71.11	30	72.27	73.00	-14	7,264	-0.19%
2022/11/11	1	69.60	3	70.50	70.50	-2	7,022	-0.03%
2022/11/10	2.3	68.40	1	68.70	68.10	1.3	6,978	0.02%
2022/11/09	6.4	69.01	8	68.88	69.10	-1.6	7,106	-0.02%
2022/11/08	11.4	68.54	0	0.00	68.10	11.4	7,302	0.16%
2022/11/07	1	67.00	12	67.48	67.90	-11	7,224	-0.15%
2022/11/04	2.3	66.43	0	0.00	66.70	2.3	7,204	0.03%
2022/11/03	4	66.80	0	0.00	66.80	4	7,201	0.06%
2022/11/02	1	66.60	0	0.00	67.30	1	7,170	0.01%
2022/11/01	19.3	67.07	2	66.80	67.00	17.3	7,129	0.24%
2022/10/31	2	67.80	0	0.00	68.40	2	7,068	0.03%
2022/10/28	3	67.87	0	0.00	67.70	3	7,089	0.04%
2022/10/27	1	68.50	1	68.70	68.10	0	7,145	0.00%
2022/10/26	3	68.30	0	0.00	68.30	3	7,178	0.04%
2022/10/25	1	68.00	0	0.00	68.80	1	7,310	0.01%
2022/10/21	2.1	69.63	1	69.80	68.80	1.1	7,461	0.01%
2022/10/19	1	70.60	0	0.00	70.60	1	7,375	0.01%
2022/10/18	6	70.40	0	0.00	70.70	6	7,313	0.08%
2022/10/17	0	71.70	3	71.50	71.30	-3	7,241	-0.04%
2022/10/14	1	72.50	0	0.00	72.50	1	7,234	0.01%
2022/10/13	1	72.80	0	0.00	72.50	1	7,278	0.01%
2022/10/11	0	0.00	0.2	72.90	73.00	-0.2	7,327	0.00%
2022/10/07	0	75.30	1	75.80	74.80	-1	7,235	-0.01%
2022/10/06	0	0.00	2	77.50	76.00	-2	7,230	-0.03%
2022/10/05	3	77.03	1	76.60	76.20	2	7,215	0.03%
2022/10/04	0	0.00	1	76.40	76.20	-1	7,217	-0.01%
2022/10/03	1	75.00	0	0.00	74.20	1	7,175	0.01%
2022/09/30	0.1	76.90	0	0.00	77.00	0.1	7,246	0.00%
2022/09/29	2	77.20	0	0.00	78.20	2	7,265	0.03%
2022/09/26	0	76.60	0	0.00	76.50	0	7,296	0.00%
2022/09/22	2.1	76.67	0	0.00	79.00	2.1	7,377	0.03%
2022/09/20	0	79.70	2	79.70	79.30	-2	7,222	-0.03%
2022/09/19	0	0.00	1	80.20	79.70	-1	7,159	-0.01%
2022/09/16	1.1	79.06	0	0.00	79.50	1.1	7,106	0.02%
2022/09/15	0	0.00	2	79.20	79.60	-2	7,002	-0.03%
2022/09/14	1	79.30	1	79.60	79.20	0	6,959	0.00%
2022/09/13	0	0.00	1	80.80	80.70	-1	6,946	-0.01%
2022/09/12	1	80.60	3	80.63	80.80	-2	6,924	-0.03%
2022/09/08	0	0.00	1	79.80	79.80	-1	6,982	-0.01%
2022/09/07	2	78.30	2	78.90	79.30	0	6,997	0.00%
2022/09/06	0	0.00	1	79.40	79.50	-1	6,985	-0.01%
2022/09/05	0	0.00	5	79.28	79.20	-5	6,969	-0.07%
2022/09/01	1	78.00	0	0.00	78.10	1	6,962	0.01%
2022/08/31	0	0.00	1	78.70	79.30	-1	6,922	-0.01%
2022/08/29	2	78.05	0	0.00	78.30	2	6,888	0.03%
2022/08/26	3	78.93	0	0.00	79.00	3	6,886	0.04%
2022/08/24	1.2	78.15	1	78.50	78.40	0.2	6,917	0.00%
2022/08/23	2	78.50	1.2	78.45	78.30	0.8	7,039	0.01%
2022/08/22	2	79.00	1	79.40	79.50	1	7,109	0.01%
2022/08/19	1	78.50	0	0.00	79.80	1	7,120	0.01%
2022/08/18	2	78.40	0	0.00	79.00	2	7,130	0.03%
2022/08/17	3	77.90	0	0.00	77.80	3	7,122	0.04%
2022/08/16	0	0.00	4	78.00	78.40	-4	7,123	-0.06%
2022/08/15	9	78.68	3	77.90	77.80	6	7,028	0.09%
2022/08/12	4	81.18	0	0.00	80.90	4	6,884	0.06%
2022/08/11	6	81.62	5	81.10	81.30	1	6,980	0.01%
2022/08/10	0	0.00	0.3	81.10	81.50	-0.3	7,124	0.00%
2022/08/05	1	78.80	3	79.30	79.10	-2	7,619	-0.03%
2022/08/04	1	78.10	0	0.00	78.30	1	7,636	0.01%
2022/08/03	2	78.15	1	78.30	78.50	1	7,635	0.01%
2022/08/02	0	0.00	1	78.00	78.70	-1	7,614	-0.01%
2022/08/01	1.3	78.58	0	0.00	78.40	1.3	7,546	0.02%
2022/07/29	3	84.53	4	84.78	84.60	-1	7,400	-0.01%
2022/07/28	3	83.90	2	83.95	84.40	1	7,262	0.01%
2022/07/27	0	0.00	2	82.75	83.40	-2	7,196	-0.03%
2022/07/25	1	83.00	1	83.00	83.00	0	7,161	0.00%
2022/07/21	0	0.00	1	83.30	83.70	-1	7,118	-0.01%
2022/07/20	0	0.00	5	81.80	81.10	-5	7,113	-0.07%
2022/07/19	5.4	81.61	2	81.50	81.10	3.4	7,122	0.05%
2022/07/18	0.1	80.70	1	80.00	80.70	-0.9	7,182	-0.01%
2022/07/15	2	80.05	2	79.80	79.70	0	7,198	0.00%
2022/07/14	10	79.20	2	79.70	80.30	8	7,338	0.11%
2022/07/13	2	78.75	0	0.00	79.20	2	7,323	0.03%
2022/07/08	1	77.50	0	0.00	76.20	1	7,356	0.01%
2022/07/07	2	75.10	2	76.30	77.50	0	7,269	0.00%
2022/07/06	2	75.90	9	75.60	75.00	-7	7,233	-0.10%
2022/07/05	0	0.00	1	79.50	79.50	-1	7,190	-0.01%
2022/07/01	0.3	79.20	0	0.00	79.30	0.3	7,319	0.00%
2022/06/30	0	0.00	2.1	79.56	79.80	-2.1	7,404	-0.03%
2022/06/29	1	80.00	0	0.00	80.10	1	7,549	0.01%
2022/06/28	0	0.00	2	81.10	80.90	-2	7,659	-0.03%
2022/06/27	0.1	80.70	10	81.10	80.80	-9.9	7,836	-0.13%
2022/06/22	2	79.80	0	0.00	79.40	2	7,860	0.03%
2022/06/20	1	78.50	2	78.80	78.90	-1	7,806	-0.01%
2022/06/16	0	0.00	1	80.50	79.80	-1	7,752	-0.01%
2022/06/15	0	0.00	4	80.23	80.00	-4	7,838	-0.05%
2022/06/14	0	0.00	7	79.41	79.90	-7	7,954	-0.09%
2022/06/13	1	79.00	1	78.80	79.30	0	8,014	0.00%
2022/06/10	0	0.00	5	80.50	80.40	-5	7,997	-0.06%
2022/06/09	0	0.00	2	80.50	80.60	-2	8,023	-0.02%
2022/06/08	0	0.00	1	80.20	80.20	-1	8,024	-0.01%
2022/06/06	0	79.80	0	0.00	79.60	0	8,208	0.00%
2022/06/02	7	79.50	1	79.70	79.10	6	8,344	0.07%
2022/06/01	1	80.30	0	0.00	79.90	1	8,428	0.01%
2022/05/31	5	78.80	1	78.60	79.60	4	8,436	0.05%
2022/05/30	1	78.80	0	0.00	79.10	1	8,301	0.01%
2022/05/27	0	0.00	4	77.15	77.20	-4	8,252	-0.05%
2022/05/26	2	76.30	0	0.00	76.70	2	8,252	0.02%
2022/05/25	0.3	75.43	5	75.10	75.70	-4.7	8,329	-0.06%
2022/05/24	6	75.83	0	0.00	75.00	6	8,479	0.07%
2022/05/23	2	75.80	3	75.50	75.50	-1	8,400	-0.01%
2022/05/20	1	74.50	0	0.00	74.50	1	8,389	0.01%
2022/05/19	2.3	74.48	0	0.00	75.10	2.3	8,312	0.03%
2022/05/18	5.1	75.42	1	75.30	75.70	4.1	8,208	0.05%
2022/05/17	3.1	75.54	0	0.00	75.40	3.1	8,051	0.04%
2022/05/16	28.2	76.82	17	77.34	76.40	11.2	7,882	0.14%
2022/05/13	0.1	81.70	0	0.00	82.10	0.1	7,582	0.00%
2022/05/12	2	81.90	0	0.00	82.10	2	7,552	0.03%
2022/05/06	0	0.00	2.4	84.80	85.60	-2.4	7,668	-0.03%
2022/05/05	1	85.70	1	85.80	85.50	0	7,688	0.00%
2022/05/04	0	0.00	1	84.50	85.20	-1	7,699	-0.01%
2022/04/29	0	0.00	1	83.50	83.80	-1	7,810	-0.01%
2022/04/28	2.4	82.40	0	0.00	82.90	2.4	7,907	0.03%
2022/04/25	1.2	83.68	1	83.20	83.20	0.2	7,981	0.00%
2022/04/22	5	84.00	1	84.10	84.50	4	7,911	0.05%
2022/04/21	2	85.40	1	85.00	84.60	1	7,849	0.01%
2022/04/20	9.1	84.51	0	0.00	85.80	9.1	7,859	0.12%
2022/04/18	5	85.10	0	0.00	85.20	5	7,809	0.06%
2022/04/15	1	85.40	0	0.00	85.90	1	7,812	0.01%
2022/04/14	2.4	86.43	0	0.00	85.60	2.4	7,872	0.03%
2022/04/13	0	0.00	1	87.10	87.70	-1	7,858	-0.01%
2022/04/12	2	85.95	0	0.00	85.70	2	7,863	0.03%
2022/04/11	2	85.70	1	85.90	85.60	1	7,899	0.01%
2022/04/08	6.5	85.73	1	85.40	85.90	5.5	7,892	0.07%
2022/04/07	0.1	86.40	0	0.00	86.00	0.1	7,870	0.00%
2022/04/06	0.2	86.93	0	0.00	87.00	0.2	7,908	0.00%
2022/04/01	15.8	86.47	2.4	86.46	86.50	13.4	8,054	0.17%
2022/03/31	8.2	88.87	1	88.30	88.30	7.2	7,848	0.09%
2022/03/30	1.1	89.35	0	0.00	89.60	1.1	7,671	0.01%
2022/03/28	0	0.00	1	91.20	91.80	-1	7,499	-0.01%
2022/03/25	1	91.10	1	91.50	91.50	0	7,540	0.00%
2022/03/24	2	91.70	0	0.00	91.80	2	7,619	0.03%
2022/03/23	0	0.00	2	92.15	92.70	-2	7,703	-0.03%
2022/03/22	1.1	90.95	1	91.10	91.40	0.1	7,769	0.00%
2022/03/21	1	91.90	0	0.00	92.00	1	7,743	0.01%
2022/03/18	0.1	92.40	1	92.30	92.50	-0.9	7,772	-0.01%
2022/03/16	0	0.00	1	91.00	92.00	-1	7,634	-0.01%
2022/03/15	0	0.00	4	90.80	91.00	-4	7,586	-0.05%
2022/03/14	0	0.00	0.2	91.80	92.00	-0.2	7,617	0.00%
2022/03/10	0	0.00	1	92.30	92.60	-1	7,640	-0.01%
2022/03/09	0	0.00	1	89.00	89.10	-1	7,563	-0.01%
2022/03/08	7	89.66	1	90.00	89.60	6	7,500	0.08%
2022/03/07	3	90.43	0	0.00	90.90	3	7,381	0.04%
2022/03/04	1.5	92.97	0	0.00	92.90	1.5	7,407	0.02%
2022/03/03	3	93.60	0	0.00	93.60	3	7,410	0.04%
2022/03/02	2	92.85	0	0.00	93.20	2	7,441	0.03%
2022/03/01	1	93.60	10	93.88	93.80	-9	7,400	-0.12%
2022/02/25	0	0.00	2.5	92.67	92.90	-2.5	7,351	-0.03%
2022/02/24	7	91.67	0	0.00	91.90	7	7,291	0.10%
2022/02/22	1	94.00	2	94.00	94.80	-1	7,251	-0.01%
2022/02/21	0	0.00	32	94.30	94.70	-32	7,214	-0.44%
2022/02/18	0	0.00	3	93.93	94.30	-3	7,274	-0.04%
2022/02/16	1	93.30	0	0.00	93.40	1	7,718	0.01%
2022/02/15	7	92.63	1	92.60	92.40	6	7,737	0.08%
2022/02/14	2	92.10	2	92.15	92.60	0	7,744	0.00%
2022/02/11	0	0.00	2	93.60	93.80	-2	7,869	-0.03%
2022/02/10	2	95.15	11	95.10	95.00	-9	7,888	-0.11%
2022/02/09	20	95.82	21	95.53	95.70	-1	7,903	-0.01%
2022/02/08	0	0.00	5	94.04	94.20	-5	7,810	-0.06%
2022/02/07	1	93.50	0	0.00	93.70	1	7,801	0.01%
2022/01/26	0	0.00	3	92.60	92.90	-3	7,746	-0.04%
2022/01/25	0	0.00	1	92.30	93.00	-1	7,756	-0.01%
2022/01/24	0	0.00	1	94.00	94.00	-1	7,671	-0.01%
2022/01/18	5	93.52	0	0.00	93.40	5	7,371	0.07%
2022/01/17	7	91.97	1	91.80	91.90	6	7,275	0.08%
2022/01/14	2	91.80	0	0.00	92.50	2	7,282	0.03%
2022/01/13	0.3	92.00	0	0.00	92.20	0.3	7,243	0.00%
2022/01/12	1	91.60	1	91.60	91.90	0	7,196	0.00%
2022/01/11	6.2	91.66	1	91.30	92.10	5.2	7,183	0.07%
2022/01/10	1	93.30	1	93.30	92.50	0	7,108	0.00%
2022/01/07	7	93.00	0	0.00	93.00	7	7,097	0.10%
2022/01/06	0	0.00	2	92.60	93.30	-2	7,039	-0.03%
2022/01/05	1	92.70	0	0.00	93.50	1	6,993	0.01%
2022/01/04	4	93.45	1.1	93.30	93.50	2.9	6,997	0.04%
2022/01/03	2	93.60	1.5	94.10	93.70	0.5	6,912	0.01%
2021/12/30	2	95.20	6.2	95.19	94.70	-4.2	6,892	-0.06%
2021/12/29	10.1	95.19	28.1	94.30	94.60	-18	6,822	-0.26%
2021/12/28	28.5	93.90	9.5	94.14	94.70	19	6,688	0.28%
2021/12/27	1	91.60	4	91.28	91.40	-3	6,417	-0.05%
2021/12/24	0	0.00	5.3	90.49	90.50	-5.3	6,430	-0.08%
2021/12/23	0	0.00	2.1	90.15	90.30	-2.1	6,459	-0.03%
2021/12/22	1	90.00	13	89.70	90.00	-12	6,490	-0.18%
2021/12/21	0	0.00	0.1	89.00	89.30	-0.1	6,476	0.00%
2021/12/20	0.1	88.20	0	0.00	87.80	0.1	6,421	0.00%
2021/12/17	0	0.00	0.1	88.90	88.90	-0.1	6,429	0.00%
2021/12/16	1.2	89.90	6	90.10	90.10	-4.8	6,493	-0.07%
2021/12/15	0	0.00	0.1	89.00	88.80	-0.1	6,545	0.00%
2021/12/14	0	0.00	4	89.05	89.30	-4	6,669	-0.06%
2021/12/13	0.3	88.90	3.1	89.26	88.70	-2.8	6,598	-0.04%
2021/12/10	15	89.23	5	89.38	89.30	10	6,574	0.15%
2021/12/09	1.1	88.49	0	0.00	89.00	1.1	6,519	0.02%
2021/12/08	0	0.00	5	88.86	88.40	-5	6,494	-0.08%
2021/12/07	1	87.00	9	87.60	87.90	-8	6,499	-0.12%
2021/12/06	11	87.49	0	0.00	87.30	11	6,462	0.17%
2021/12/03	1	87.90	2	88.00	87.80	-1	6,465	-0.02%
2021/12/01	0	0.00	3	87.60	87.90	-3	6,352	-0.05%
2021/11/30	2	86.25	2	87.75	85.90	0	6,298	0.00%
2021/11/29	0	0.00	3	85.63	86.60	-3	6,121	-0.05%
2021/11/26	2	86.70	6	86.92	86.60	-4	6,109	-0.07%
2021/11/25	1	88.00	2	87.75	88.00	-1	6,188	-0.02%
2021/11/24	1	87.40	1	87.00	87.00	0	6,214	0.00%
2021/11/22	1	86.60	1.4	86.01	86.50	-0.4	6,165	-0.01%
2021/11/19	3	87.13	15	86.62	86.90	-12	6,152	-0.20%
2021/11/18	1	88.20	1.1	87.89	88.30	-0.1	6,090	0.00%
2021/11/17	9.3	88.25	0	0.00	88.50	9.3	6,087	0.15%
2021/11/16	3.2	88.47	26.1	87.94	88.60	-22.9	6,057	-0.38%
2021/11/15	3	85.90	23	85.95	86.00	-20	5,885	-0.34%
2021/11/12	0.1	83.00	0	0.00	83.00	0.1	5,764	0.00%
2021/11/10	4	83.05	5	82.90	82.80	-1	5,945	-0.02%
2021/11/09	1	81.00	0	0.00	81.10	1	5,960	0.02%
2021/11/08	0	0.00	7	80.76	81.50	-7	5,963	-0.12%
2021/11/04	0	0.00	0.1	79.50	79.70	-0.1	5,942	0.00%
2021/11/03	1	78.90	2	79.00	79.10	-1	5,985	-0.02%
2021/11/01	0	0.00	3.3	78.60	78.50	-3.3	6,062	-0.05%
2021/10/29	3	78.27	2	78.20	78.00	1	6,258	0.02%
2021/10/28	1	78.60	1	78.90	78.90	0	6,376	0.00%
2021/10/26	0.3	79.00	1	79.10	79.20	-0.7	6,656	-0.01%
2021/10/25	3	78.23	0	0.00	77.90	3	6,709	0.04%
2021/10/21	4	77.80	5	77.80	77.90	-1	7,033	-0.01%
2021/10/20	0	0.00	1	79.30	78.40	-1	7,473	-0.01%
2021/10/19	8	79.19	0	0.00	79.40	8	7,685	0.10%
2021/10/18	7.1	78.82	4	79.05	78.90	3.1	7,828	0.04%
2021/10/14	0	0.00	9	78.61	78.90	-9	8,014	-0.11%
2021/10/12	2	77.15	2	77.00	76.90	0	8,120	0.00%
2021/10/08	0	0.00	1	78.80	78.50	-1	8,193	-0.01%
2021/10/04	3	77.50	2	77.70	77.30	1	8,509	0.01%
2021/10/01	0	0.00	1	77.20	77.00	-1	8,569	-0.01%
2021/09/30	1	77.20	0	0.00	77.50	1	8,565	0.01%
2021/09/29	5	76.70	0	0.00	76.70	5	8,640	0.06%
2021/09/24	2	78.65	6	79.22	78.40	-4	8,891	-0.04%
2021/09/23	7	79.07	8	79.28	79.50	-1	8,853	-0.01%
2021/09/22	0	0.00	4	77.08	78.40	-4	8,773	-0.05%
2021/09/17	2	77.60	9	76.78	77.90	-7	8,694	-0.08%
2021/09/15	0	0.00	3	75.90	75.90	-3	8,810	-0.03%
2021/09/13	4	74.83	0	0.00	75.20	4	9,109	0.04%
2021/09/10	1	74.40	0	0.00	74.90	1	9,193	0.01%
2021/09/09	1.2	75.73	0	0.00	76.00	1.2	9,279	0.01%
2021/09/08	1	76.20	0	0.00	76.20	1	9,445	0.01%
2021/09/07	1	76.80	0	0.00	76.90	1	9,584	0.01%
2021/09/06	0.1	77.60	5	77.50	76.80	-4.9	9,718	-0.05%
2021/09/03	1	77.40	0	0.00	77.40	1	9,797	0.01%
2021/09/02	0	0.00	6	77.17	77.10	-6	9,933	-0.06%
2021/09/01	1	78.00	1	77.90	78.00	0	10,141	0.00%
2021/08/31	0	0.00	1	78.00	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	1	76.70	77.50	-1	10,180	-0.01%
2021/08/27	0	0.00	2	76.80	76.80	-2	10,249	-0.02%
2021/08/25	0.1	77.00	1	77.10	77.00	-0.9	10,580	-0.01%
2021/08/24	2	76.40	0	0.00	76.70	2	10,639	0.02%
2021/08/23	1	76.30	3	76.07	75.90	-2	10,719	-0.02%
2021/08/19	0	74.60	0	0.00	74.90	0	11,356	0.00%
2021/08/18	8	74.98	1	74.00	75.20	7	11,484	0.06%
2021/08/17	1	73.30	0	0.00	73.70	1	11,478	0.01%
2021/08/16	8	73.03	1	73.10	73.20	7	11,444	0.06%
2021/08/13	9	73.90	6	73.97	73.70	3	11,420	0.03%
2021/08/12	2.1	76.14	1	75.90	76.00	1.1	11,377	0.01%
2021/08/11	11	76.43	0	0.00	76.40	11	11,433	0.10%
2021/08/10	0	0.00	1	76.90	77.10	-1	11,563	-0.01%
2021/08/09	3	77.13	3	77.50	77.50	0	11,738	0.00%
2021/08/06	1.2	76.68	1	76.70	77.10	0.2	11,850	0.00%
2021/08/05	8	76.34	0	0.00	76.40	8	12,015	0.07%
2021/08/04	15	76.41	2	76.25	76.20	13	12,291	0.11%
2021/08/03	3.4	77.61	1	76.70	77.40	2.4	12,231	0.02%
2021/08/02	2.1	77.51	1	77.70	78.00	1.1	12,165	0.01%
2021/07/30	10.4	77.47	0	0.00	77.30	10.4	12,196	0.09%
2021/07/29	3	78.77	0	0.00	78.40	3	12,203	0.02%
2021/07/28	13	78.74	7	79.00	79.00	6	12,184	0.05%
2021/07/27	8	79.79	1	79.70	80.40	7	12,188	0.06%
2021/07/26	28.3	81.19	3	80.97	80.90	25.3	12,102	0.21%
2021/07/23	33	89.70	1	89.20	89.40	32	11,689	0.27%
2021/07/22	6	89.98	0	0.00	90.00	6	11,501	0.05%
2021/07/21	3	90.00	4	91.50	90.30	-1	11,469	-0.01%
2021/07/20	1.1	90.78	1	90.70	91.00	0.1	11,325	0.00%
2021/07/19	4	90.65	0	0.00	90.70	4	11,315	0.04%
2021/07/16	0	0.00	5	90.60	91.40	-5	11,385	-0.04%
2021/07/15	8	89.53	0	0.00	89.40	8	11,377	0.07%
2021/07/14	0.1	90.50	0	0.00	89.90	0.1	11,334	0.00%
2021/07/13	0	0.00	1	91.60	91.80	-1	11,261	-0.01%
2021/07/12	0	0.00	2	90.90	91.30	-2	11,292	-0.02%
2021/07/09	0.1	90.95	0	0.00	90.50	0.1	11,276	0.00%
2021/07/08	2.1	90.71	5	90.98	90.60	-3	11,313	-0.03%
2021/07/07	1	89.90	0	0.00	89.50	1	11,381	0.01%
2021/07/06	0.1	90.40	3	90.60	89.50	-2.9	11,376	-0.03%
2021/07/05	0.1	90.30	8	90.19	90.20	-8	11,361	-0.07%
2021/07/01	0	0.00	1	88.60	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	8	87.68	87.50	-8	11,193	-0.07%
2021/06/29	15	86.87	15	87.51	86.90	0	11,209	0.00%
2021/06/28	1	87.50	0	0.00	87.70	1	11,449	0.01%
2021/06/25	1	87.00	0	0.00	87.30	1	11,570	0.01%
2021/06/24	3.1	86.77	1	87.00	86.80	2.1	11,637	0.02%
2021/06/23	0	0.00	1.2	86.92	87.00	-1.2	11,509	-0.01%
2021/06/22	3	85.97	2	86.40	86.20	1	11,458	0.01%
2021/06/21	1	87.40	3	87.23	87.10	-2	11,292	-0.02%
2021/06/18	2	87.30	3	87.30	87.00	-1	11,370	-0.01%
2021/06/17	13	87.51	0	0.00	87.60	13	11,245	0.12%
2021/06/16	1	88.10	37	87.95	88.30	-36	11,237	-0.32%
2021/06/15	14.8	87.17	11	87.65	87.10	3.8	11,287	0.03%
2021/06/11	3	86.07	0	0.00	86.00	3	11,244	0.03%
2021/06/10	12	85.21	14	85.64	85.10	-2	11,254	-0.02%
2021/06/09	20	85.86	0	0.00	85.10	20	11,197	0.18%
2021/06/08	10	86.91	1	86.80	86.70	9	11,121	0.08%
2021/06/07	3	86.27	0	0.00	87.00	3	11,106	0.03%
2021/06/04	2	87.10	0	0.00	87.10	2	11,104	0.02%
2021/06/03	18	87.75	1	88.10	87.80	17	11,145	0.15%
2021/06/02	24	88.47	0	0.00	88.40	24	11,093	0.22%
2021/06/01	0	0.00	1	90.00	89.90	-1	11,019	-0.01%
2021/05/31	1	88.30	2	89.05	89.70	-1	11,062	-0.01%
2021/05/28	10	87.69	1	88.20	87.90	9	11,048	0.08%
2021/05/27	0	0.00	1	87.60	87.40	-1	10,966	-0.01%
2021/05/26	5	87.38	8	86.80	87.20	-3	10,593	-0.03%
2021/05/25	6	87.92	1	88.10	87.90	5	10,510	0.05%
2021/05/24	5	87.84	1	88.00	87.90	4	10,469	0.04%
2021/05/21	4	88.88	0	0.00	88.80	4	10,477	0.04%
2021/05/20	3	88.83	1	89.00	88.40	2	10,473	0.02%
2021/05/19	3.1	89.95	0	0.00	89.50	3.1	10,440	0.03%
2021/05/18	0	0.00	2	89.60	90.00	-2	10,478	-0.02%
2021/05/17	1	88.00	0	0.00	88.30	1	10,558	0.01%
2021/05/14	4	91.23	4	91.83	90.30	0	10,414	0.00%
2021/05/13	2	87.90	4	88.23	88.10	-2	10,258	-0.02%
2021/05/12	6	86.95	3.8	86.85	87.90	2.2	10,164	0.02%
2021/05/11	3	91.67	0	0.00	91.50	3	10,012	0.03%
2021/05/07	1	95.00	0	0.00	95.40	1	10,007	0.01%
2021/05/06	0	0.00	10	93.60	93.00	-10	10,012	-0.10%
2021/05/05	0	0.00	1	93.90	94.10	-1	9,907	-0.01%
2021/05/04	3	94.70	0	0.00	94.30	3	9,895	0.03%
2021/05/03	3	97.27	5	96.96	96.20	-2	9,850	-0.02%
2021/04/29	0	0.00	0.2	98.30	98.40	-0.2	9,793	0.00%
2021/04/28	0	0.00	8	97.28	97.60	-8	9,796	-0.08%
2021/04/27	2	97.40	1	97.30	97.40	1	9,875	0.01%
2021/04/26	5	98.36	2	98.60	98.80	3	9,825	0.03%
2021/04/23	0	0.00	1	97.80	97.60	-1	9,893	-0.01%
2021/04/22	0.2	97.60	2	97.70	97.20	-1.8	9,913	-0.02%
2021/04/21	1	98.30	1	97.50	97.80	0	9,885	0.00%
2021/04/20	1	97.80	0	0.00	98.00	1	9,976	0.01%
2021/04/16	0	0.00	1	97.90	97.90	-1	10,011	-0.01%
2021/04/14	3	96.43	0	0.00	96.00	3	10,014	0.03%
2021/04/13	7	95.93	1	96.30	95.90	6	10,058	0.06%
2021/04/12	0	0.00	1	98.10	97.40	-1	10,139	-0.01%
2021/04/09	0	0.00	1	97.70	97.90	-1	10,199	-0.01%
2021/04/08	1	98.80	3	98.80	98.80	-2	10,104	-0.02%
2021/04/07	1	98.80	2	98.85	99.00	-1	10,058	-0.01%
2021/04/01	5	98.90	2.2	99.26	99.00	2.8	10,014	0.03%
2021/03/31	6	99.73	10	100.11	98.00	-4	9,944	-0.04%
2021/03/30	2.1	98.95	14	98.39	99.00	-11.9	9,625	-0.12%
2021/03/29	0.1	97.60	2	98.00	98.00	-1.9	9,494	-0.02%
2021/03/26	0	0.00	2	93.85	94.00	-2	9,377	-0.02%
2021/03/25	1	93.40	0	0.00	93.00	1	9,391	0.01%
2021/03/24	2	93.50	0.2	93.60	93.70	1.8	9,444	0.02%
2021/03/23	6	94.23	4	93.43	93.40	2	9,436	0.02%
2021/03/22	0	0.00	2.1	90.41	90.80	-2.1	9,384	-0.02%
2021/03/18	8	92.33	3	91.50	91.50	5	9,412	0.05%
2021/03/16	0	0.00	4.1	89.45	89.50	-4.1	9,331	-0.04%
2021/03/15	0	0.00	3	88.47	88.90	-3	9,314	-0.03%
2021/03/12	0	0.00	6	88.17	88.50	-6	9,404	-0.06%
2021/03/11	1.1	86.49	1	86.70	86.80	0.1	9,511	0.00%
2021/03/10	2	86.05	2	86.15	85.70	0	9,556	0.00%
2021/03/09	3	84.10	0	0.00	85.50	3	9,543	0.03%
2021/03/05	1	84.60	0.1	85.50	85.50	0.9	9,449	0.01%
2021/03/04	0	0.00	2	85.60	85.20	-2	9,598	-0.02%
2021/03/03	7	85.73	0	0.00	85.60	7	9,540	0.07%
2021/03/02	1	86.40	0	0.00	86.00	1	9,484	0.01%
2021/02/26	4	85.13	0	0.00	85.00	4	9,466	0.04%
2021/02/24	3	86.20	1	85.50	85.50	2	9,362	0.02%
2021/02/23	2	86.65	2	86.25	86.70	0	9,288	0.00%
2021/02/22	3	87.47	1	87.30	87.30	2	9,305	0.02%
2021/02/19	1	88.10	2	87.20	88.20	-1	9,357	-0.01%
2021/02/17	2	88.35	5	88.12	88.70	-3	9,739	-0.03%
2021/02/04	2	84.85	8	85.30	84.50	-6	9,595	-0.06%
2021/02/03	0	0.00	3	85.40	85.50	-3	9,737	-0.03%
2021/02/02	3	84.40	5	84.78	84.60	-2	9,766	-0.02%
2021/02/01	0	0.00	1	82.40	82.50	-1	9,634	-0.01%
2021/01/29	1	81.90	0	0.00	80.70	1	9,623	0.01%
2021/01/28	0	0.00	5	83.70	82.80	-5	9,571	-0.05%
2021/01/26	3	84.10	0	0.00	83.00	3	9,472	0.03%
2021/01/25	1	83.80	1	83.60	84.30	0	9,428	0.00%
2021/01/22	1	82.10	1	82.20	82.40	0	9,397	0.00%
2021/01/21	1	81.30	3	81.83	81.40	-2	9,386	-0.02%
2021/01/20	1	80.90	0	81.20	81.20	1	9,356	0.01%
2021/01/19	1	83.40	0	0.00	82.60	1	9,215	0.01%
2021/01/18	1	83.10	1	82.60	83.20	0	9,152	0.00%
2021/01/15	0	0.00	3	86.13	85.00	-3	9,070	-0.03%
2021/01/14	4	85.73	0	0.00	85.60	4	9,068	0.04%
2021/01/13	4	86.18	9	86.07	86.10	-5	9,146	-0.05%
2021/01/12	0	0.00	2	84.50	84.90	-2	8,981	-0.02%
2021/01/11	7	83.99	5	84.42	84.90	2	8,902	0.02%
2021/01/08	1	83.80	2	84.10	84.60	-1	8,867	-0.01%
2021/01/07	0	0.00	1	83.90	83.90	-1	8,812	-0.01%
2021/01/06	6	84.28	5	84.18	83.90	1	8,743	0.01%
2021/01/05	4	83.23	31	83.85	84.70	-27	8,604	-0.31%
2021/01/04	0	0.00	7	80.97	81.10	-7	8,528	-0.08%
2020/12/30	0	0.00	2.1	80.99	81.00	-2.1	8,578	-0.02%
2020/12/29	2	80.80	20	80.12	80.40	-18	8,652	-0.21%
2020/12/28	1	80.40	1	80.40	80.90	0	8,742	0.00%
2020/12/25	0	0.00	3	79.57	79.80	-3	8,747	-0.03%
2020/12/24	1	78.60	0	0.00	78.80	1	8,771	0.01%
2020/12/23	0	0.00	6	78.13	79.00	-6	8,847	-0.07%
2020/12/21	3	79.07	0.1	79.50	79.50	2.9	8,970	0.03%
2020/12/18	1	79.00	2.1	79.18	78.90	-1.1	8,955	-0.01%
2020/12/16	4	77.88	2.4	79.00	78.90	1.6	8,902	0.02%
2020/12/15	1	78.10	0	0.00	77.60	1	8,883	0.01%
2020/12/14	1	80.10	0	0.00	79.90	1	8,805	0.01%
2020/12/11	1	80.60	1	80.10	81.10	0	8,842	0.00%
2020/12/10	3	80.87	12	80.52	80.60	-9	8,842	-0.10%
2020/12/09	3	81.83	2	81.80	81.90	1	8,812	0.01%
2020/12/08	4	81.23	7	81.29	81.90	-3	8,816	-0.03%
2020/12/07	3	81.10	15	80.89	81.40	-12	8,781	-0.14%
2020/12/04	0	0.00	18	78.62	79.00	-18	8,731	-0.21%
2020/12/02	1	77.40	11	77.66	77.80	-10	8,777	-0.11%
2020/12/01	0	0.00	2	77.05	77.50	-2	8,916	-0.02%
2020/11/30	2	76.55	2	77.65	77.00	0	9,025	0.00%
2020/11/27	3	77.37	0	0.00	77.70	3	8,910	0.03%
2020/11/26	2	77.65	11	77.67	77.70	-9	9,030	-0.10%
2020/11/25	4	77.50	6	77.45	77.50	-2	9,185	-0.02%
2020/11/24	0	0.00	4.1	77.60	77.40	-4.1	9,343	-0.04%
2020/11/23	1	77.30	11	77.28	77.50	-10	9,412	-0.11%
2020/11/20	4	76.13	0	0.00	76.50	4	9,474	0.04%
2020/11/19	2	76.00	3	76.70	76.50	-1	9,607	-0.01%
2020/11/18	1	76.10	4	75.73	76.30	-3	9,611	-0.03%
2020/11/17	3.5	75.36	3	76.23	75.60	0.5	9,711	0.01%
2020/11/16	0	0.00	18	75.38	76.10	-18	9,609	-0.19%
2020/11/13	4	70.93	1	71.80	71.50	3	9,399	0.03%
2020/11/12	0	0.00	2	71.75	71.10	-2	9,508	-0.02%
2020/11/11	1	71.60	0	0.00	71.60	1	9,776	0.01%
2020/11/10	6	72.65	1	73.10	72.10	5	10,285	0.05%
2020/11/09	6	73.70	2	74.00	74.00	4	10,186	0.04%
2020/11/06	1	73.40	1	73.40	73.80	0	10,170	0.00%
2020/10/30	1	71.70	0	0.00	72.00	1	10,570	0.01%
2020/10/28	2	72.90	5	72.86	73.10	-3	11,171	-0.03%
2020/10/27	1	71.90	3	72.40	72.30	-2	11,422	-0.02%
2020/10/23	5	71.60	0	0.00	71.70	5	11,849	0.04%
2020/10/22	1	70.90	0	0.00	72.10	1	12,018	0.01%
2020/10/21	13	71.67	2.3	71.67	71.20	10.8	12,064	0.09%
2020/10/20	7	73.56	0	0.00	73.20	7	12,033	0.06%
2020/10/19	1	73.50	1	73.20	73.20	0	12,131	0.00%
2020/10/16	1	73.40	0	0.00	73.20	1	12,310	0.01%
2020/10/15	2	73.60	0	0.00	74.10	2	12,446	0.02%
2020/10/14	1	73.90	7	73.83	73.90	-6	12,488	-0.05%
2020/10/13	3	73.30	3	73.77	73.90	0	12,523	0.00%
2020/10/12	8	73.40	0	0.00	73.30	8	12,524	0.06%
2020/10/08	0	0.00	1	74.50	74.90	-1	12,487	-0.01%
2020/10/07	1	74.00	1	74.20	74.20	0	12,464	0.00%
2020/10/06	1	74.20	4	74.16	74.90	-3	12,436	-0.02%
2020/10/05	4	74.13	0	0.00	74.00	4	12,462	0.03%
2020/09/30	3	74.80	2	75.10	75.60	1	12,565	0.01%
2020/09/28	2	73.70	1	73.70	74.20	1	12,869	0.01%
2020/09/25	2	72.90	0	0.00	73.40	2	12,891	0.02%
2020/09/24	5	73.50	0	0.00	73.00	5	12,957	0.04%
2020/09/22	4	75.53	0	0.00	75.60	4	12,953	0.03%
2020/09/21	2	76.75	1	77.80	76.30	1	12,971	0.01%
2020/09/18	2	78.25	1	78.40	78.10	1	12,990	0.01%
2020/09/17	0	0.00	1	78.70	78.60	-1	12,934	-0.01%
2020/09/16	1	78.90	5	78.50	78.80	-4	12,932	-0.03%
2020/09/15	10	78.00	1	78.10	78.30	9	12,879	0.07%
2020/09/14	0	0.00	7	76.44	78.10	-7	13,055	-0.05%
2020/09/10	2	75.60	1	75.80	75.90	1	13,027	0.01%
2020/09/09	5.1	73.42	0	0.00	74.40	5.1	12,966	0.04%
2020/09/08	3	74.83	5	74.70	74.90	-2	12,882	-0.02%
2020/09/07	4	75.68	1	75.50	75.60	3	12,933	0.02%
2020/09/04	2	75.70	1	76.20	76.80	1	12,942	0.01%
2020/09/03	5	78.08	0	0.00	77.80	5	12,885	0.04%
2020/09/02	3	77.43	0	0.00	77.80	3	12,886	0.02%
2020/09/01	6	77.75	0	0.00	77.90	6	13,030	0.05%
2020/08/31	6	77.70	4	77.00	77.00	2	12,903	0.02%
2020/08/28	5	77.02	2	77.70	77.20	3	12,954	0.02%
2020/08/27	1	77.90	0	0.00	78.50	1	12,852	0.01%
2020/08/26	6	79.45	8	78.71	79.10	-2	12,768	-0.02%
2020/08/24	4	77.65	6	77.82	77.60	-2	12,887	-0.02%
2020/08/21	11	78.31	27	78.08	77.90	-16	12,956	-0.12%
2020/08/20	24	79.39	1	78.70	78.90	23	12,806	0.18%
2020/08/19	1.3	82.06	3	82.70	81.50	-1.8	12,699	-0.01%
2020/08/18	12	83.25	10.1	82.22	82.20	1.9	12,622	0.02%
2020/08/17	5	83.66	11	83.70	84.30	-6	12,514	-0.05%
2020/08/14	9	81.08	33	80.55	81.00	-24	12,346	-0.19%
2020/08/13	0	0.00	1	74.90	75.00	-1	11,773	-0.01%
2020/08/12	9	74.44	0	0.00	74.20	9	12,023	0.07%
2020/08/11	3	75.40	0	0.00	75.30	3	12,153	0.02%
2020/08/10	5	76.48	0	0.00	76.30	5	12,249	0.04%
2020/08/07	1	76.50	2	76.55	76.00	-1	12,208	-0.01%
2020/08/06	3.3	76.47	0	0.00	76.20	3.3	12,168	0.03%
2020/08/05	0	0.00	6	76.72	77.40	-6	12,172	-0.05%
2020/08/04	1	74.80	0	0.00	75.30	1	12,104	0.01%
2020/08/03	21	74.11	0	0.00	73.60	21	12,008	0.17%
2020/07/31	3	82.23	1.1	82.60	81.80	1.9	11,533	0.02%
2020/07/30	0	0.00	6	82.03	82.10	-6	11,323	-0.05%
2020/07/29	6	80.33	4	80.58	80.60	2	11,158	0.02%
2020/07/27	2	80.00	9	80.51	79.80	-7	11,094	-0.06%
2020/07/24	7	80.26	1	80.10	79.90	6	11,074	0.05%
2020/07/23	0	0.00	1	81.90	82.00	-1	11,013	-0.01%
2020/07/22	3	81.17	6	81.20	82.00	-3	10,998	-0.03%
2020/07/21	0	0.00	19	80.08	79.90	-19	10,836	-0.18%
2020/07/20	0	0.00	5	79.34	79.00	-5	10,695	-0.05%
2020/07/17	2	78.00	18.7	78.39	78.00	-16.7	10,651	-0.16%
2020/07/16	1	78.50	4	78.50	78.00	-3	10,654	-0.03%
2020/07/15	0	0.00	4	78.65	78.70	-4	10,686	-0.04%
2020/07/14	0	0.00	2	76.90	77.50	-2	10,707	-0.02%
2020/07/10	2	77.20	5	76.68	77.00	-3	10,911	-0.03%
2020/07/09	0	0.00	5	77.58	76.70	-5	10,920	-0.05%
2020/07/08	1	76.90	2	76.95	76.70	-1	10,724	-0.01%
2020/07/07	0	0.00	1	75.40	75.80	-1	10,542	-0.01%
2020/07/06	0	0.00	10	74.69	75.40	-10	10,463	-0.10%
2020/07/03	0	0.00	6	74.10	74.00	-6	10,420	-0.06%
2020/07/02	0	0.00	3	72.90	72.60	-3	10,430	-0.03%
2020/07/01	0	0.00	2	71.45	71.60	-2	10,495	-0.02%
2020/06/29	0	0.00	1	70.30	70.90	-1	10,495	-0.01%
2020/06/24	0	0.00	11	70.67	70.90	-11	10,487	-0.10%
2020/06/23	0	0.00	5	70.06	70.00	-5	10,500	-0.05%
2020/06/22	10	70.00	2	70.00	70.00	8	10,517	0.08%
2020/06/19	6	70.08	0	0.00	69.60	6	10,567	0.06%
2020/06/18	6	68.38	1	68.60	68.80	5	10,429	0.05%
2020/06/16	2	67.85	1.1	67.82	68.00	0.9	10,612	0.01%
2020/06/15	1	67.30	2	67.45	67.00	-1	10,757	-0.01%
2020/06/12	9	67.83	1	67.60	67.80	8	10,815	0.07%
2020/06/11	0	0.00	2	69.60	69.70	-2	10,837	-0.02%
2020/06/10	6	70.33	1	71.40	69.80	5	10,951	0.05%
2020/06/09	3	70.03	2	70.25	70.80	1	11,106	0.01%
2020/06/08	2	69.70	4	70.20	70.80	-2	11,108	-0.02%
2020/06/05	0	0.00	6	71.98	72.00	-6	10,854	-0.06%
2020/06/04	0	0.00	2	71.40	71.50	-2	10,875	-0.02%
2020/06/03	2	70.00	5	70.50	70.10	-3	10,709	-0.03%
2020/06/02	0	0.00	3	70.13	69.90	-3	10,652	-0.03%
2020/06/01	0	0.00	3	69.70	69.90	-3	10,659	-0.03%
2020/05/29	0	0.00	1	69.10	70.00	-1	10,575	-0.01%
2020/05/27	0	0.00	1	69.20	69.00	-1	10,332	-0.01%
2020/05/25	0	0.00	2	69.10	69.00	-2	10,238	-0.02%
2020/05/22	4	68.95	4	69.00	68.70	0	10,230	0.00%
2020/05/21	3	69.67	8	69.34	69.80	-5	10,199	-0.05%
2020/05/20	0	0.00	1	68.30	68.30	-1	10,018	-0.01%
2020/05/19	4	68.70	17	68.52	68.30	-13	9,918	-0.13%
2020/05/18	2	66.25	0	0.00	66.50	2	9,645	0.02%
2020/05/15	1	65.00	11	65.15	65.20	-10	9,558	-0.10%
2020/05/14	0	0.00	2	65.35	65.00	-2	9,430	-0.02%
2020/05/12	3	65.43	0	0.00	65.60	3	9,396	0.03%
2020/05/11	3	65.73	8	65.65	65.90	-5	9,301	-0.05%
2020/05/08	1	65.20	2	65.80	64.90	-1	9,201	-0.01%
2020/05/07	2	64.65	4	64.53	64.50	-2	9,122	-0.02%
2020/05/06	0	0.00	1	64.60	64.50	-1	9,119	-0.01%
2020/05/05	1	64.00	2	64.00	64.00	-1	9,102	-0.01%
2020/05/04	4	63.73	2	63.95	64.00	2	9,112	0.02%
2020/04/30	1	64.10	3	64.40	64.90	-2	9,065	-0.02%
2020/04/29	3	63.70	1	64.00	63.20	2	9,024	0.02%
2020/04/28	0	0.00	2	62.90	62.80	-2	9,031	-0.02%
2020/04/27	1	62.80	4	62.50	62.50	-3	9,240	-0.03%
2020/04/24	4	62.50	0	0.00	62.40	4	9,158	0.04%
2020/04/23	1	62.50	0	0.00	62.90	1	9,184	0.01%
2020/04/22	3	61.87	11	61.82	62.00	-8	9,218	-0.09%
2020/04/21	2	62.15	0	0.00	62.20	2	9,248	0.02%
2020/04/17	22	63.12	1	63.90	62.80	21	9,213	0.23%
2020/04/16	1	63.00	1	63.30	63.10	0	9,151	0.00%
2020/04/15	1	63.60	4	63.58	63.40	-3	9,048	-0.03%
2020/04/14	0	0.00	4	63.13	63.70	-4	8,926	-0.04%
2020/04/13	9	61.83	0	0.00	61.90	9	8,966	0.10%
2020/04/10	2	61.80	2	62.10	61.80	0	9,146	0.00%
2020/04/09	1	61.90	0	0.00	61.80	1	9,205	0.01%
2020/04/08	2	62.60	0	0.00	62.50	2	9,142	0.02%
2020/04/07	0	0.00	2	63.15	62.80	-2	9,098	-0.02%
2020/04/06	0	0.00	4	62.85	62.80	-4	8,983	-0.04%
2020/04/01	1	59.80	4	60.30	59.70	-3	8,814	-0.03%
2020/03/31	1	61.20	1	61.90	60.20	0	8,770	0.00%
2020/03/30	1	59.10	0	0.00	59.60	1	8,685	0.01%
2020/03/27	0	0.00	2	60.75	60.20	-2	8,675	-0.02%
2020/03/26	0	0.00	2	60.40	60.10	-2	8,689	-0.02%
2020/03/25	0	0.00	5	59.98	59.60	-5	8,803	-0.06%
2020/03/24	0	0.00	9	56.76	57.30	-9	8,929	-0.10%
2020/03/23	5	53.70	0	0.00	52.60	5	8,897	0.06%
2020/03/20	2	55.45	1	54.80	54.80	1	8,887	0.01%
2020/03/19	8	53.16	5	51.00	51.70	3	8,766	0.03%
2020/03/18	1	55.10	0	0.00	55.00	1	8,620	0.01%
2020/03/16	1	57.30	3	59.30	57.30	-2	8,356	-0.02%
2020/03/13	2	55.50	3	56.30	60.60	-1	8,140	-0.01%
2020/03/12	4	59.25	8	58.73	58.80	-4	7,817	-0.05%
2020/03/10	1	59.90	17	60.15	60.50	-16	7,678	-0.21%
2020/03/09	4	60.48	4	61.30	60.50	0	7,618	0.00%
2020/03/05	2	62.40	0	0.00	62.30	2	7,587	0.03%
2020/03/04	1	61.40	0	0.00	62.10	1	7,607	0.01%
2020/03/03	1	61.60	1	61.70	61.60	0	7,718	0.00%
2020/03/02	2	60.20	33	61.58	61.60	-31	7,753	-0.40%
2020/02/26	1	62.30	0	0.00	62.60	1	7,887	0.01%
2020/02/25	1	62.70	0	0.00	62.80	1	7,995	0.01%
2020/02/24	2	62.45	0	0.00	63.00	2	8,062	0.02%
2020/02/18	2	62.80	1	62.50	63.10	1	8,596	0.01%
2020/02/17	0	0.00	3	63.13	63.60	-3	9,024	-0.03%
2020/02/14	1	64.50	0	0.00	64.00	1	9,045	0.01%
2020/02/13	1	64.50	5	64.50	64.80	-4	9,068	-0.04%
2020/02/12	0	0.00	2	64.40	64.30	-2	9,120	-0.02%
2020/02/11	8	64.04	2	64.20	63.80	6	9,163	0.07%
2020/02/10	1	63.20	2	63.40	63.50	-1	9,239	-0.01%
2020/02/07	2	63.35	2	63.35	63.70	0	9,349	0.00%
2020/02/06	0	0.00	1	63.50	63.50	-1	9,619	-0.01%
2020/02/05	1	61.70	1	62.60	62.20	0	9,853	0.00%
2020/02/03	5	60.00	2	60.00	61.10	3	9,921	0.03%
2020/01/31	0	0.00	2	62.20	62.00	-2	9,829	-0.02%
2020/01/30	0	0.00	1	62.20	61.60	-1	9,859	-0.01%
2020/01/20	1	65.00	3	64.97	65.00	-2	9,649	-0.02%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/16	0	0.00	4	64.80	65.00	-4	9,991	-0.04%
2020/01/15	0	0.00	11	64.86	64.60	-11	10,200	-0.11%
2020/01/14	0	0.00	1	64.50	64.60	-1	10,474	-0.01%
2020/01/13	1	64.00	0	0.00	64.10	1	10,645	0.01%
2020/01/10	0	0.00	2	63.85	64.00	-2	10,980	-0.02%
2020/01/09	0	0.00	1	63.10	63.10	-1	11,125	-0.01%
2020/01/08	0	0.00	13	62.29	62.40	-13	11,228	-0.12%
2020/01/07	0	0.00	1	62.60	62.60	-1	11,298	-0.01%
2020/01/06	2	62.45	7	62.91	63.00	-5	11,277	-0.04%
2020/01/03	0	0.00	2	64.10	64.20	-2	11,123	-0.02%
2020/01/02	2	63.75	3	63.80	64.00	-1	11,110	-0.01%
2019/12/27	5	64.50	0	0.00	64.60	5	11,206	0.04%
2019/12/24	0	0.00	1	64.50	64.20	-1	11,358	-0.01%
2019/12/23	0	0.00	8	64.18	64.20	-8	11,380	-0.07%
2019/12/20	3	64.27	2	64.50	64.00	1	11,325	0.01%
2019/12/19	4	63.63	7	63.79	64.20	-3	11,254	-0.03%
2019/12/18	0	0.00	1	62.50	62.90	-1	11,153	-0.01%
2019/12/16	0	0.00	1	62.20	62.30	-1	11,026	-0.01%
2019/12/13	0	0.00	1	62.20	62.20	-1	10,920	-0.01%
2019/12/12	3	61.90	6	62.17	62.00	-3	10,841	-0.03%
2019/12/11	2	61.40	1	61.40	61.50	1	10,740	0.01%
2019/12/09	1	61.20	0	0.00	61.50	1	10,730	0.01%
2019/12/06	1	61.40	0	0.00	61.20	1	10,726	0.01%
2019/12/05	1	61.50	1	61.70	61.20	0	10,704	0.00%
2019/12/04	2	60.80	4	61.10	61.40	-2	10,638	-0.02%
2019/12/02	1	60.10	5	60.00	60.70	-4	10,583	-0.04%
2019/11/29	6	60.43	0	0.00	60.30	6	10,490	0.06%
2019/11/28	2	61.00	0	0.00	61.10	2	10,377	0.02%
2019/11/27	3	61.53	4	61.43	61.50	-1	10,296	-0.01%
2019/11/26	0	0.00	2	62.60	62.20	-2	10,201	-0.02%
2019/11/25	0	0.00	1	62.70	62.70	-1	9,855	-0.01%
2019/11/22	0	0.00	5.1	63.30	63.20	-5.1	9,882	-0.05%
2019/11/21	3	62.80	0.2	62.60	62.60	2.9	9,740	0.03%
2019/11/20	0	0.00	6	63.95	63.50	-6	9,635	-0.06%
2019/11/19	3	63.80	4	63.88	63.50	-1	9,517	-0.01%
2019/11/18	2	63.05	1	63.20	63.20	1	9,345	0.01%
2019/11/15	3	63.40	1	62.70	62.80	2	9,246	0.02%
2019/11/14	0	0.00	20	63.01	63.10	-20	9,077	-0.22%
2019/11/13	0	0.00	1	61.00	60.90	-1	8,633	-0.01%
2019/11/12	1	61.10	2	60.95	61.00	-1	8,613	-0.01%
2019/11/11	1	61.10	10	61.24	60.70	-9	8,726	-0.10%
2019/11/08	1	61.40	7	61.50	61.80	-6	8,655	-0.07%
2019/11/07	3	61.07	0	0.00	60.90	3	8,604	0.03%
2019/11/06	3	61.37	7	61.60	62.00	-4	8,534	-0.05%
2019/11/05	4	62.35	14	62.40	62.40	-10	8,452	-0.12%
2019/11/04	1	60.70	18	60.97	61.20	-17	8,223	-0.21%
2019/11/01	5	58.40	6	59.45	59.90	-1	8,014	-0.01%
2019/10/31	0	0.00	4	58.55	58.50	-4	7,970	-0.05%
2019/10/29	4	58.25	2	58.55	58.10	2	8,029	0.02%
2019/10/28	0	0.00	12	58.19	58.30	-12	7,926	-0.15%
2019/10/25	0	0.00	48	57.77	58.10	-48	8,021	-0.60%
2019/10/24	1	57.60	9	57.90	58.00	-8	8,000	-0.10%
2019/10/23	1	57.80	8	57.94	58.20	-7	7,919	-0.09%
2019/10/22	3	57.17	20	57.39	58.00	-17	7,751	-0.22%
2019/10/21	3.1	55.88	10	55.70	56.40	-6.9	7,474	-0.09%
2019/10/18	14	54.73	1	55.30	54.40	13	7,236	0.18%
2019/10/17	16	54.18	5	54.20	54.20	11	6,944	0.16%
2019/10/16	7	54.34	0	0.00	54.30	7	6,727	0.10%
2019/10/15	1	54.30	0	0.00	54.00	1	6,622	0.02%
2019/10/14	8	54.11	0	0.00	53.90	8	6,555	0.12%
2019/10/09	2	54.50	0	0.00	54.40	2	6,435	0.03%
2019/10/08	0	0.00	2	55.10	55.00	-2	6,398	-0.03%
2019/10/07	6	54.58	0	0.00	54.40	6	6,367	0.09%
2019/10/04	1	54.60	0	0.00	54.60	1	6,331	0.02%
2019/10/03	7	54.33	5	54.80	54.40	2	6,309	0.03%
2019/10/02	11	55.45	1	55.40	55.20	10	6,159	0.16%
2019/10/01	15	56.69	6	56.30	56.40	9	6,094	0.15%
2019/09/27	0	0.00	13	56.78	56.60	-13	6,024	-0.22%
2019/09/26	1	57.40	0	0.00	57.40	1	6,021	0.02%
2019/09/25	1	56.80	3	56.90	57.20	-2	6,014	-0.03%
2019/09/24	6	57.80	5	58.20	57.50	1	6,047	0.02%
2019/09/23	11	58.00	17	58.16	57.80	-6	5,948	-0.10%
2019/09/19	2	56.20	0	0.00	56.20	2	5,878	0.03%
2019/09/18	4	56.35	0	0.00	56.60	4	5,935	0.07%
2019/09/12	2	56.70	2	56.55	56.50	0	6,172	0.00%
2019/09/11	0	0.00	2	56.40	56.50	-2	6,250	-0.03%
2019/09/10	1	56.10	10	56.20	56.20	-9	6,243	-0.14%
2019/09/06	0	0.00	10	56.40	56.40	-10	6,271	-0.16%
2019/09/05	12	56.29	0	0.00	56.30	12	6,300	0.19%
2019/09/03	0	0.00	2	56.10	55.70	-2	6,348	-0.03%
2019/09/02	10	56.10	0	0.00	55.90	10	6,405	0.16%
2019/08/30	15	55.87	20	56.50	56.50	-5	6,425	-0.08%
2019/08/29	21	55.32	1	55.40	55.50	20	6,380	0.31%
2019/08/28	0	0.00	6	55.12	55.00	-6	6,365	-0.09%
2019/08/27	3	54.97	5	55.00	54.90	-2	6,405	-0.03%
2019/08/26	5	54.80	4	55.10	55.00	1	6,462	0.02%
2019/08/23	1	55.60	0	0.00	56.00	1	6,476	0.02%
2019/08/22	6	55.85	0	0.00	55.60	6	6,503	0.09%
2019/08/20	15	55.80	25	56.40	56.00	-10	6,623	-0.15%
2019/08/16	24	56.06	0	0.00	56.10	24	6,551	0.37%
2019/08/15	1	55.40	11	56.03	56.20	-10	6,490	-0.15%
2019/08/14	3	56.13	16	55.83	56.30	-13	6,465	-0.20%
2019/08/13	1	54.00	0	0.00	54.00	1	6,327	0.02%
2019/08/12	5	54.50	0	0.00	54.50	5	6,352	0.08%
2019/08/07	4	53.75	0	0.00	53.80	4	6,468	0.06%
2019/08/06	23	53.28	2	53.00	53.50	21	6,473	0.32%
2019/08/05	10	53.97	0	0.00	53.90	10	6,463	0.15%
2019/08/02	6	55.02	2	54.90	54.90	4	6,399	0.06%
2019/08/01	3	56.63	0	0.00	56.00	3	6,318	0.05%
2019/07/31	13	57.44	2	57.70	57.50	11	6,225	0.18%
2019/07/30	4	58.05	32	58.14	57.90	-28	6,215	-0.45%
2019/07/29	2	57.95	3	57.83	57.90	-1	6,222	-0.02%
2019/07/26	9	61.47	3	61.40	61.50	6	6,096	0.10%
2019/07/25	14	61.36	7	61.27	61.50	7	6,011	0.12%
2019/07/24	6	61.08	0	0.00	61.00	6	5,977	0.10%
2019/07/23	6	61.03	3	61.00	61.10	3	5,958	0.05%
2019/07/22	4	61.10	1	61.40	61.50	3	5,954	0.05%
2019/07/19	5	61.28	3	61.83	60.90	2	6,023	0.03%
2019/07/18	1	61.60	1	61.60	61.60	0	5,943	0.00%
2019/07/17	1	61.70	2	61.85	61.70	-1	5,971	-0.02%
2019/07/16	29	62.00	0	0.00	61.90	29	5,960	0.49%
2019/07/12	0	0.00	2	60.70	60.70	-2	5,983	-0.03%
2019/07/11	2	60.70	0	0.00	60.70	2	6,256	0.03%
2019/07/09	2	60.20	0	0.00	60.10	2	6,332	0.03%
2019/07/08	0	0.00	68	60.55	60.60	-68	6,367	-1.07%
2019/07/05	1	60.30	1	60.30	60.60	0	6,410	0.00%
2019/07/04	3	61.00	0	0.00	61.00	3	6,396	0.05%
2019/07/02	0	0.00	2	61.10	61.40	-2	6,464	-0.03%
2019/07/01	1	60.70	0	0.00	60.80	1	6,413	0.02%
2019/06/25	0	0.00	3	60.90	60.30	-3	6,515	-0.05%
2019/06/24	1	60.80	2	61.10	60.70	-1	6,463	-0.02%
2019/06/21	0	0.00	4	61.15	61.30	-4	6,451	-0.06%
2019/06/20	0	0.00	3	60.83	60.80	-3	6,366	-0.05%
2019/06/19	0	0.00	3	60.17	60.30	-3	6,275	-0.05%
2019/06/14	2	59.30	2	59.90	59.00	0	6,261	0.00%
2019/06/13	2	60.05	2	59.90	60.00	0	6,273	0.00%
2019/06/12	1	59.50	5	59.80	60.00	-4	6,319	-0.06%
2019/06/11	1	59.80	11	59.47	59.60	-10	6,289	-0.16%
2019/06/10	0	0.00	2	58.80	58.90	-2	6,221	-0.03%
2019/06/05	1	58.60	0	0.00	58.30	1	6,204	0.02%
2019/06/04	2	57.90	2	58.30	57.90	0	6,223	0.00%
2019/06/03	0	0.00	3	58.10	58.50	-3	6,265	-0.05%
2019/05/31	1	58.90	3	58.00	58.90	-2	6,283	-0.03%
2019/05/30	7	56.33	3	56.20	56.70	4	6,173	0.06%
2019/05/28	3	57.20	0	0.00	56.70	3	6,252	0.05%
2019/05/27	1	55.80	0	0.00	55.60	1	6,131	0.02%
2019/05/24	0	0.00	2	55.85	55.70	-2	6,214	-0.03%
2019/05/23	1	55.80	31	56.00	55.90	-30	6,267	-0.48%
2019/05/22	6	56.42	1	56.70	56.50	5	6,325	0.08%
2019/05/21	3	57.00	0	0.00	56.70	3	6,411	0.05%
2019/05/20	2	56.40	3	56.30	56.30	-1	6,374	-0.02%
2019/05/17	1	56.60	0	0.00	56.40	1	6,340	0.02%
2019/05/15	6	57.27	4	57.70	57.50	2	6,321	0.03%
2019/05/14	4	57.58	3	57.33	57.40	1	6,256	0.02%
2019/05/13	2	58.15	4	57.85	58.00	-2	6,269	-0.03%
2019/05/10	0	0.00	4	58.75	58.80	-4	6,296	-0.06%
2019/05/09	2	59.00	2	59.00	58.80	0	6,356	0.00%
2019/05/08	7	59.50	0	0.00	59.60	7	6,350	0.11%
2019/05/07	1	58.70	2	59.85	60.20	-1	6,355	-0.02%
2019/05/06	4	58.55	0	0.00	58.40	4	6,421	0.06%
2019/05/03	1	59.70	7	59.67	59.70	-6	6,335	-0.09%
2019/05/02	6	59.50	0	0.00	59.60	6	6,306	0.10%
2019/04/30	5	59.00	0	0.00	59.20	5	6,291	0.08%
2019/04/29	2	59.65	0	0.00	59.70	2	6,334	0.03%
2019/04/26	3	58.83	1	59.00	59.00	2	6,341	0.03%
2019/04/25	3	60.00	0	0.00	59.80	3	6,462	0.05%
2019/04/23	0	0.00	1	59.70	60.60	-1	6,844	-0.01%
2019/04/19	0	0.00	1	60.20	60.30	-1	6,883	-0.01%
2019/04/18	1	60.40	0	0.00	60.80	1	6,937	0.01%
2019/04/17	2	60.80	9	60.80	60.70	-7	6,997	-0.10%
2019/04/16	4	58.90	0	0.00	59.10	4	6,800	0.06%
2019/04/15	5	58.98	0	0.00	58.80	5	6,873	0.07%
2019/04/11	2	58.65	2	58.35	58.20	0	6,838	0.00%
2019/04/09	0	0.00	4	58.80	59.00	-4	6,859	-0.06%
2019/04/08	1	58.30	0	0.00	58.30	1	6,825	0.01%
2019/04/03	0	0.00	1	57.90	57.80	-1	6,753	-0.01%
2019/04/02	2	57.85	0	0.00	58.00	2	6,724	0.03%
2019/04/01	6.1	58.53	0	0.00	58.40	6.1	6,632	0.09%
2019/03/29	2	57.50	3	57.53	57.80	-1	6,502	-0.02%
2019/03/28	0	0.00	1	56.90	57.00	-1	6,463	-0.02%
2019/03/27	0.1	56.90	0	0.00	57.00	0.1	6,540	0.00%
2019/03/26	0	0.00	5	56.86	57.00	-5	6,554	-0.08%
2019/03/25	0	0.00	1	56.20	56.10	-1	6,525	-0.02%
2019/03/22	1	56.20	2	56.40	56.50	-1	6,503	-0.02%
2019/03/20	3	56.37	2	56.35	56.60	1	6,509	0.02%
2019/03/19	0	0.00	3	57.23	56.90	-3	6,489	-0.05%
2019/03/18	0	0.00	4	57.13	57.20	-4	6,516	-0.06%
2019/03/13	0	0.00	30	56.50	56.70	-30	6,466	-0.46%
2019/03/12	1	56.30	0	0.00	56.50	1	6,496	0.02%
2019/03/08	2	56.00	0	0.00	56.00	2	6,732	0.03%
2019/03/07	3	56.03	0	0.00	56.80	3	6,813	0.04%
2019/03/06	2	56.05	5	56.00	56.30	-3	6,802	-0.04%
2019/03/04	5	56.30	0	0.00	56.60	5	6,844	0.07%
2019/02/27	0	0.00	6	57.05	57.20	-6	6,787	-0.09%
2019/02/26	2	57.15	3	57.20	56.90	-1	6,731	-0.01%
2019/02/25	0	0.00	13	56.95	57.30	-13	6,687	-0.19%
2019/02/22	22	55.65	1	55.60	56.00	21	6,629	0.32%
2019/02/21	5	56.20	27	56.20	56.20	-22	6,578	-0.33%
2019/02/20	0	0.00	15	56.91	57.10	-15	6,542	-0.23%
2019/02/19	0	0.00	1	56.20	56.10	-1	6,462	-0.02%
2019/02/15	0	0.00	1	56.60	56.60	-1	6,543	-0.02%
2019/02/14	0	0.00	6	56.77	57.00	-6	6,515	-0.09%
2019/02/13	2	56.50	0	0.00	56.20	2	6,424	0.03%
2019/02/12	1	56.60	0	0.00	56.80	1	6,353	0.02%
2019/02/11	0	0.00	10	56.54	56.50	-10	6,289	-0.16%
2019/01/30	0	0.00	3	55.87	55.90	-3	6,237	-0.05%
2019/01/28	3	56.00	1	56.00	55.90	2	6,119	0.03%
2019/01/25	0	0.00	6	55.87	55.90	-6	6,145	-0.10%
2019/01/24	0	0.00	2	55.30	55.50	-2	6,019	-0.03%
2019/01/23	2	55.20	11	54.84	55.20	-9	6,078	-0.15%
2019/01/22	0	0.00	7	54.84	55.00	-7	6,037	-0.12%
2019/01/21	1	55.40	4	55.30	55.20	-3	5,992	-0.05%
2019/01/18	2	55.30	5	55.36	55.50	-3	5,901	-0.05%
2019/01/17	0	0.00	7	55.09	55.20	-7	5,913	-0.12%
2019/01/16	18	54.84	24	54.85	54.80	-6	5,768	-0.10%
2019/01/15	0	0.00	9	53.51	53.80	-9	5,478	-0.16%
2019/01/14	1	53.20	3	53.03	53.10	-2	5,419	-0.04%
2019/01/11	0	0.00	4	53.15	53.20	-4	5,527	-0.07%
2019/01/10	0	0.00	2	53.10	53.30	-2	5,471	-0.04%
2019/01/09	10	53.20	6	53.10	53.10	4	5,415	0.07%
2019/01/08	0	0.00	3	52.87	52.80	-3	5,370	-0.06%
2019/01/07	0	0.00	3	52.50	52.50	-3	5,362	-0.06%
2019/01/04	1	52.00	10	51.90	52.00	-9	5,341	-0.17%
2019/01/03	5	52.60	0	0.00	52.50	5	5,573	0.09%
2019/01/02	0	0.00	5	52.70	52.10	-5	5,607	-0.09%
2018/12/28	0	0.00	13	52.08	52.70	-13	5,630	-0.23%
2018/12/26	1	51.50	1	51.60	51.60	0	5,685	0.00%
2018/12/24	0	0.00	8	52.01	51.80	-8	5,725	-0.14%
2018/12/22	0	0.00	6	51.40	51.40	-6	5,758	-0.10%
2018/12/20	1	51.60	3	51.93	51.70	-2	5,791	-0.03%
2018/12/19	0	0.00	2	51.00	51.20	-2	5,708	-0.04%
2018/12/18	5	50.30	2	50.45	50.50	3	5,712	0.05%
2018/12/17	0	0.00	2	50.95	50.90	-2	5,801	-0.03%
2018/12/13	0	0.00	2	51.00	51.10	-2	5,857	-0.03%
2018/12/12	0	0.00	2	50.40	50.50	-2	6,008	-0.03%
2018/12/10	0	0.00	2	48.65	48.85	-2	6,147	-0.03%
2018/12/06	1	49.00	1	48.90	48.80	0	6,334	0.00%
2018/12/04	0	0.00	10	50.13	50.30	-10	6,479	-0.15%
2018/12/03	3	50.17	5	50.42	50.30	-2	6,487	-0.03%
2018/11/30	0	0.00	7	49.69	49.95	-7	6,504	-0.11%
2018/11/29	1	49.40	0	0.00	49.15	1	6,490	0.02%
2018/11/28	3	48.88	0	0.00	49.40	3	6,624	0.05%
2018/11/27	1	49.00	1	49.00	49.45	0	6,565	0.00%
2018/11/26	1	48.90	2	49.20	49.00	-1	6,581	-0.02%
2018/11/23	0	0.00	2	48.55	48.90	-2	6,567	-0.03%
2018/11/22	2	48.60	0	0.00	48.55	2	6,625	0.03%
2018/11/21	7	49.00	20	48.70	49.05	-13	6,713	-0.19%
2018/11/20	1	49.30	1	49.45	49.30	0	6,742	0.00%
2018/11/15	3	48.63	1	48.65	48.85	2	6,720	0.03%
2018/11/14	1	48.70	2	49.25	49.50	-1	6,680	-0.01%
2018/11/13	6	48.80	1	48.75	48.70	5	6,642	0.08%
2018/11/12	0	0.00	3	49.42	49.50	-3	6,679	-0.04%
2018/11/09	1	48.95	0	0.00	49.40	1	6,724	0.01%
2018/11/08	2	50.08	0	0.00	50.00	2	6,750	0.03%
2018/11/07	27	49.55	2	49.78	49.90	25	6,749	0.37%
2018/11/06	0	0.00	2	48.93	49.20	-2	6,798	-0.03%
2018/11/05	1	48.65	10	48.60	49.40	-9	6,849	-0.13%
2018/11/02	0	0.00	2	49.48	49.60	-2	6,864	-0.03%
2018/11/01	2	48.73	0	0.00	49.20	2	6,840	0.03%
2018/10/30	10	47.74	0	0.00	47.75	10	6,823	0.15%
2018/10/29	2	47.88	2	47.88	47.80	0	6,847	0.00%
2018/10/26	4.9	47.48	2	47.68	47.50	2.9	6,880	0.04%
2018/10/25	1	47.20	5	47.70	47.50	-4	6,864	-0.06%
2018/10/24	0	0.00	3	48.35	48.40	-3	6,789	-0.04%
2018/10/23	1	48.00	3	48.08	48.00	-2	6,952	-0.03%
2018/10/22	1	47.70	0	0.00	47.75	1	7,134	0.01%
2018/10/19	11	47.72	2	47.88	47.90	9	7,208	0.12%
2018/10/18	1	48.60	0	0.00	48.65	1	7,160	0.01%
2018/10/17	0	0.00	1	49.00	49.00	-1	7,209	-0.01%
2018/10/16	1	48.40	0	0.00	48.40	1	7,197	0.01%
2018/10/15	2	48.50	0	0.00	48.45	2	7,192	0.03%
2018/10/12	8	48.51	0	0.00	49.15	8	7,179	0.11%
2018/10/11	13	49.13	6	49.04	48.80	7	7,139	0.10%
2018/10/09	1	51.10	1	50.90	50.60	0	6,880	0.00%
2018/10/08	7	50.60	0	0.00	50.70	7	6,819	0.10%
2018/10/05	9	50.69	9	50.82	50.50	0	6,793	0.00%
2018/10/04	13	51.78	2	52.10	51.50	11	6,749	0.16%
2018/10/03	2	52.50	0	0.00	52.50	2	6,778	0.03%
2018/10/02	0	0.00	1	53.10	52.80	-1	6,847	-0.01%
2018/10/01	8	53.54	0	0.00	53.30	8	6,828	0.12%
2018/09/28	0	0.00	4	53.10	53.20	-4	6,875	-0.06%
2018/09/27	2.1	52.81	1	52.50	53.00	1.1	6,890	0.02%
2018/09/26	1	52.90	1	53.00	52.90	0	6,964	0.00%
2018/09/21	2	51.75	5	51.90	52.20	-3	7,046	-0.04%
2018/09/20	0	0.00	15	52.42	52.20	-15	7,003	-0.21%
2018/09/19	2	53.15	1	53.20	53.00	1	7,061	0.01%
2018/09/18	1	52.20	11	53.00	52.80	-10	7,093	-0.14%
2018/09/17	0	0.00	2	51.85	52.30	-2	6,946	-0.03%
2018/09/14	4	52.20	1	52.00	52.00	3	6,958	0.04%
2018/09/13	0	0.00	2	51.70	51.70	-2	6,860	-0.03%
2018/09/12	1	50.00	4	50.15	50.30	-3	6,765	-0.04%
2018/09/11	2	49.73	0	0.00	49.70	2	6,755	0.03%
2018/09/10	6	49.43	14	49.49	49.60	-8	6,753	-0.12%
2018/09/07	7	50.24	7	50.30	50.10	0	6,853	0.00%
2018/09/06	19	50.66	3	50.70	50.70	16	6,817	0.23%
2018/09/05	5	51.80	0	0.00	51.60	5	6,696	0.07%
2018/09/04	2	51.60	0	0.00	52.00	2	6,705	0.03%
2018/09/03	6	52.42	1	52.90	52.20	5	6,665	0.08%
2018/08/31	0	0.00	4	52.90	52.80	-4	6,729	-0.06%
2018/08/30	2	53.50	1	53.30	53.20	1	6,730	0.01%
2018/08/29	1	53.50	3	53.47	53.50	-2	6,816	-0.03%
2018/08/28	2	52.50	8	52.80	53.00	-6	6,879	-0.09%
2018/08/27	1	51.90	1	52.00	51.70	0	7,106	0.00%
2018/08/24	3	52.00	3	52.07	51.90	0	7,288	0.00%
2018/08/22	1	52.30	0	0.00	52.30	1	7,537	0.01%
2018/08/20	0	0.00	1	52.40	52.20	-1	7,623	-0.01%
2018/08/17	0	0.00	5	52.20	52.20	-5	7,680	-0.07%
2018/08/16	1	51.40	0	0.00	51.40	1	7,656	0.01%
2018/08/15	22	51.76	1	51.70	51.80	21	7,784	0.27%
2018/08/14	5	51.78	0	0.00	51.70	5	7,940	0.06%
2018/08/13	1	52.10	0	0.00	51.80	1	7,971	0.01%
2018/08/10	3	52.63	0	0.00	52.60	3	7,910	0.04%
2018/08/09	10	52.93	2	53.00	52.60	8	7,946	0.10%
2018/08/08	1	53.00	0	0.00	53.10	1	7,958	0.01%
2018/08/07	3	52.67	0	0.00	52.60	3	8,022	0.04%
2018/08/06	1	52.70	0	0.00	52.60	1	8,218	0.01%
2018/08/03	0	0.00	1	52.70	52.60	-1	8,250	-0.01%
2018/08/02	5	52.32	0	0.00	52.30	5	8,256	0.06%
2018/08/01	2	52.90	3	53.00	53.30	-1	8,339	-0.01%
2018/07/31	1	52.50	9	52.81	52.90	-8	8,367	-0.10%
2018/07/30	8	52.35	1	52.20	52.50	7	8,330	0.08%
2018/07/27	11.1	55.68	31	55.41	55.60	-20	8,218	-0.24%
2018/07/26	9	55.39	5	55.66	55.50	4	8,111	0.05%
2018/07/24	4	54.48	0	0.00	54.60	4	8,022	0.05%
2018/07/23	2	54.20	3	54.13	54.50	-1	7,992	-0.01%
2018/07/20	8	54.48	3	54.20	54.20	5	7,966	0.06%
2018/07/19	14	54.44	0	0.00	54.60	14	7,893	0.18%
2018/07/18	1	53.60	1	53.70	54.00	0	7,887	0.00%
2018/07/17	1	53.10	4	52.60	53.20	-3	7,853	-0.04%
2018/07/16	0	0.00	2	52.30	52.60	-2	7,882	-0.03%
2018/07/13	5	52.30	0	0.00	52.40	5	7,940	0.06%
2018/07/12	1	51.90	0	0.00	51.90	1	8,078	0.01%
2018/07/11	5	51.68	1	51.80	52.20	4	8,239	0.05%
2018/07/10	2	52.20	0	0.00	52.60	2	8,272	0.02%
2018/07/09	3	52.17	0	0.00	52.20	3	8,343	0.04%
2018/07/06	14	51.70	0	0.00	51.70	14	8,434	0.17%
2018/07/05	3	51.97	0	0.00	52.10	3	8,387	0.04%
2018/07/04	6	52.15	0	0.00	51.90	6	8,364	0.07%
2018/07/03	9	52.53	5	52.60	52.40	4	8,321	0.05%
2018/07/02	5	52.90	0	0.00	53.00	5	8,300	0.06%
2018/06/29	6	53.10	0	0.00	53.50	6	8,254	0.07%
2018/06/28	11	52.69	0	0.00	52.80	11	8,166	0.13%
2018/06/27	2	53.15	0	0.00	53.00	2	8,091	0.02%
2018/06/26	7	53.21	1	53.30	53.20	6	8,089	0.07%
2018/06/22	2	54.10	0	0.00	54.50	2	8,192	0.02%
2018/06/21	1	54.00	0	0.00	54.00	1	8,133	0.01%
2018/06/19	12	53.66	0	0.00	53.50	12	8,098	0.15%
2018/06/15	13	54.04	5	54.60	53.90	8	8,006	0.10%
2018/06/14	9	54.70	0.1	54.80	54.50	8.9	7,758	0.11%
2018/06/12	1	55.10	0	0.00	54.90	1	7,703	0.01%
2018/06/11	2	55.50	1	55.40	55.30	1	7,585	0.01%
2018/06/08	1	56.00	0	0.00	56.20	1	7,453	0.01%
2018/06/07	2	57.00	1	57.00	57.00	1	7,364	0.01%
2018/06/06	1	57.30	0	0.00	57.20	1	7,336	0.01%
2018/06/05	8	57.34	11	56.89	57.00	-3	7,238	-0.04%
2018/06/04	5	56.22	7	56.84	57.50	-2	7,131	-0.03%
2018/06/01	5	54.84	6	55.05	55.10	-1	6,838	-0.01%
2018/05/31	32	53.39	2	53.50	53.00	30	6,612	0.45%
2018/05/30	1	53.50	0	0.00	53.40	1	6,441	0.02%
2018/05/29	0	0.00	1	54.00	53.90	-1	6,370	-0.02%
2018/05/28	1	53.60	0	0.00	53.60	1	6,449	0.02%
2018/05/25	0	0.00	3	53.33	53.40	-3	6,446	-0.05%
2018/05/24	8	53.50	0	0.00	53.50	8	6,372	0.13%
2018/05/23	15	53.74	0	0.00	53.00	15	6,428	0.23%
2018/05/22	2	54.50	8	54.96	55.00	-6	6,283	-0.10%
2018/05/21	3	52.90	0	0.00	52.90	3	6,174	0.05%
2018/05/18	10	52.78	1	52.70	52.60	9	6,224	0.14%
2018/05/17	7	53.09	1	53.30	52.90	6	6,265	0.10%
2018/05/16	6	52.28	1	52.60	52.60	5	6,237	0.08%
2018/05/15	1	51.80	0	0.00	52.50	1	6,262	0.02%
2018/05/14	12	51.65	10	51.30	52.10	2	6,321	0.03%
2018/05/11	2	53.10	0	0.00	53.10	2	6,128	0.03%
2018/05/10	12	52.78	0	0.00	52.90	12	6,085	0.20%
2018/05/09	14	52.25	0	0.00	52.40	14	6,061	0.23%
2018/05/08	7	52.80	0	0.00	52.80	7	5,986	0.12%
2018/05/07	28	53.16	0	0.00	53.10	28	5,960	0.47%
2018/05/04	1	52.50	0	0.00	52.80	1	6,008	0.02%
2018/05/03	10	52.90	2	52.75	52.70	8	5,975	0.13%
2018/05/02	2	54.05	0	0.00	53.60	2	5,918	0.03%
2018/04/30	2	54.05	0	0.00	54.10	2	5,901	0.03%
2018/04/27	20	54.20	0	0.00	54.00	20	5,889	0.34%
2018/04/23	18	54.19	0	0.00	54.10	18	6,067	0.30%
2018/04/20	4	54.38	0	0.00	54.00	4	6,073	0.07%
2018/04/19	26	54.68	2	54.70	54.90	24	6,037	0.40%
2018/04/18	5	53.76	1	53.10	53.20	4	6,000	0.07%
2018/04/17	9	53.98	0	0.00	53.80	9	5,909	0.15%
2018/04/16	2	55.60	0	0.00	55.10	2	5,814	0.03%
2018/04/13	10	56.17	0	0.00	56.10	10	5,810	0.17%
2018/04/12	5	57.10	0	0.00	56.80	5	5,691	0.09%
2018/04/11	5	57.64	0	0.00	57.50	5	5,664	0.09%
2018/04/10	4	57.73	2	57.70	57.70	2	5,708	0.04%
2018/04/09	1	57.50	2	57.80	58.00	-1	5,816	-0.02%
2018/04/02	2	59.00	0	0.00	59.00	2	5,800	0.03%
2018/03/31	1	59.30	0	0.00	59.10	1	5,829	0.02%
2018/03/30	0	0.00	1	59.00	58.80	-1	5,835	-0.02%
2018/03/29	13	58.89	0	0.00	58.80	13	5,799	0.22%
2018/03/28	2	59.15	0	0.00	59.20	2	5,701	0.04%
2018/03/27	7	59.81	0	0.00	59.80	7	5,629	0.12%
2018/03/26	0	0.00	2	59.95	60.20	-2	5,516	-0.04%
2018/03/22	0	0.00	11	61.11	61.10	-11	5,515	-0.20%
2018/03/21	0	0.00	7	60.99	61.00	-7	5,511	-0.13%
2018/03/19	8	60.51	4	60.83	61.00	4	5,695	0.07%
2018/03/16	2	60.10	0	0.00	60.30	2	5,746	0.03%
2018/03/15	1	60.40	0	0.00	60.40	1	5,745	0.02%
2018/03/13	2	59.95	2	59.90	60.20	0	5,968	0.00%
2018/03/12	3	59.67	0	0.00	60.00	3	6,021	0.05%
2018/03/09	6	59.10	0	0.00	59.30	6	6,197	0.10%
2018/03/08	0.3	59.10	10	59.10	58.90	-9.8	6,304	-0.15%
2018/03/07	0	0.00	1	59.00	58.70	-1	6,411	-0.02%
2018/03/06	5	59.60	0	0.00	59.50	5	6,661	0.08%
2018/03/02	0	0.00	2	59.30	59.30	-2	7,079	-0.03%
2018/02/27	4	59.70	10	59.80	59.60	-6	7,023	-0.09%
2018/02/23	4	59.70	17	59.70	59.60	-13	7,138	-0.18%
2018/02/12	26	58.52	5	58.70	58.50	21	7,319	0.29%
2018/02/09	18	57.97	1	58.00	59.20	17	7,333	0.23%
2018/02/08	12	59.60	0	0.00	59.50	12	7,387	0.16%
2018/02/06	20	60.34	19	59.51	60.00	1	7,904	0.01%
2018/02/05	0	0.00	5	63.00	62.90	-5	7,733	-0.06%
2018/02/02	2	63.60	0	0.00	64.00	2	7,677	0.03%
2018/01/30	12	64.80	1	64.90	63.70	11	7,633	0.14%
2018/01/29	2	64.20	0	0.00	64.50	2	7,601	0.03%
2018/01/26	7	64.61	0	0.00	64.40	7	7,589	0.09%
2018/01/25	1	64.90	6	64.87	64.90	-5	7,547	-0.07%
2018/01/24	3	63.90	2	63.85	64.20	1	7,498	0.01%
2018/01/22	0	0.00	6	64.67	65.00	-6	7,403	-0.08%
2018/01/19	9	64.74	1	64.70	65.00	8	7,349	0.11%
2018/01/18	0	0.00	19	64.17	64.60	-19	7,260	-0.26%
2018/01/17	0	0.00	1	63.80	63.70	-1	7,178	-0.01%
2018/01/16	6	63.15	1	63.40	63.40	5	7,125	0.07%
2018/01/15	1	62.80	0	0.00	62.80	1	7,075	0.01%
2018/01/12	18	62.29	0	0.00	62.20	18	7,113	0.25%
2018/01/10	2	61.50	5	61.70	61.90	-3	7,126	-0.04%
2018/01/09	0	0.00	5	61.30	61.50	-5	7,115	-0.07%
2018/01/08	1	62.60	1	62.10	62.60	0	7,226	0.00%
2018/01/04	5	62.70	0	0.00	62.90	5	7,152	0.07%
2018/01/03	0	0.00	1	62.00	62.60	-1	7,163	-0.01%
2018/01/02	0	62.00	0	0.00	61.90	0	7,048	0.00%