廣達 (2382)-富邦-台南券商分點個股進出

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
257.5
漲跌
▲2.0
漲幅
+0.78%
成交量
40,646張
產業
上市電腦週邊類股
1998人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南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
2024/04/26	35.4	261.81	45.8	260.33	257.50	-10.3	41,660	-0.02%
2024/04/25	79.5	255.66	55.2	257.57	255.50	24.3	42,404	0.06%
2024/04/24	22.5	257.59	54.6	255.16	260.50	-32.1	42,268	-0.08%
2024/04/23	11.5	234.82	18.1	236.21	237.00	-6.6	42,264	-0.02%
2024/04/22	38.5	234.93	17.1	235.10	230.00	21.5	42,290	0.05%
2024/04/19	29.7	244.52	31.2	245.76	241.50	-1.5	42,480	0.00%
2024/04/18	32.8	250.46	15.3	250.73	250.50	17.6	42,755	0.04%
2024/04/17	59.9	252.21	18.1	251.78	254.50	41.8	42,926	0.10%
2024/04/16	56.5	251.26	27.4	256.74	249.50	29.2	42,631	0.07%
2024/04/15	24.1	263.63	10.4	261.97	261.00	13.8	42,525	0.03%
2024/04/12	42.6	274.73	7.8	276.57	271.00	34.8	42,194	0.08%
2024/04/11	38.7	283.91	24	284.77	284.50	14.7	41,905	0.04%
2024/04/10	38.1	285.66	8.1	284.37	282.00	30	41,815	0.07%
2024/04/09	26.3	287.83	22.3	288.95	287.00	4.1	41,642	0.01%
2024/04/08	33.4	291.71	18.3	293.01	291.50	15.1	41,704	0.04%
2024/04/03	32.2	291.91	24.3	293.37	293.50	7.9	41,887	0.02%
2024/04/02	81.8	295.66	190.7	293.09	298.00	-108.8	41,317	-0.26%	大賣/鉅額交易
2024/04/01	85.2	286.79	31.4	288.15	282.50	53.8	40,260	0.13%
2024/03/29	150.4	286.18	218.8	286.34	293.50	-68.4	39,443	-0.17%	大買/大賣/
2024/03/28	133.4	272.99	102.1	267.12	280.00	31.3	37,594	0.08%	大買/大賣/
2024/03/27	9.6	253.53	17.2	255.28	257.50	-7.6	36,650	-0.02%
2024/03/26	39.3	255.66	48.5	258.42	254.00	-9.2	37,417	-0.02%
2024/03/25	15.4	255.93	10.2	256.96	255.00	5.2	37,942	0.01%
2024/03/22	21.3	258.21	33.3	259.66	257.50	-12	38,520	-0.03%
2024/03/21	8.8	255.09	54.2	255.56	254.50	-45.4	38,256	-0.12%
2024/03/20	64.7	254.07	21.7	257.64	249.00	43	38,219	0.11%
2024/03/19	36	256.58	49.1	257.29	257.00	-13.1	37,796	-0.03%
2024/03/18	46.7	257.34	24.8	257.72	255.00	21.9	37,643	0.06%
2024/03/15	27.6	247.68	81.7	253.17	257.50	-54.1	37,048	-0.15%
2024/03/14	43.6	244.98	14.8	246.94	243.50	28.7	36,248	0.08%
2024/03/13	37.3	251.12	74.9	251.75	250.50	-37.6	36,335	-0.10%
2024/03/12	48.9	254.01	45.2	253.80	254.50	3.7	36,203	0.01%
2024/03/11	25.4	249.14	48.6	248.06	249.50	-23.1	35,833	-0.06%
2024/03/08	21.1	242.17	38.4	243.19	241.50	-17.3	35,512	-0.05%
2024/03/07	6.3	243.67	10	243.15	240.50	-3.7	35,529	-0.01%
2024/03/06	15.8	243.50	32.2	245.47	246.50	-16.5	35,638	-0.05%
2024/03/05	34.4	244.03	24.3	241.88	245.00	10.1	36,225	0.03%
2024/03/04	15.9	239.71	9.5	240.23	239.00	6.4	36,395	0.02%
2024/03/01	24.5	236.90	19.1	236.21	237.00	5.4	36,524	0.01%
2024/02/29	36.7	231.08	21	231.62	232.00	15.7	36,927	0.04%
2024/02/27	36.5	234.66	9.2	235.07	232.50	27.3	36,961	0.07%
2024/02/26	28.7	240.41	14.2	241.04	241.00	14.4	37,026	0.04%
2024/02/23	26	244.72	22.9	245.47	241.00	3.1	37,456	0.01%
2024/02/22	51.4	241.99	76.1	243.84	243.50	-24.7	37,689	-0.07%
2024/02/21	50.1	238.25	16.8	237.65	236.00	33.4	37,476	0.09%
2024/02/20	28.6	243.30	68.3	242.49	242.50	-39.7	37,359	-0.11%
2024/02/19	58.7	243.67	53.6	243.08	241.50	5.1	37,447	0.01%
2024/02/16	93.9	253.35	58.6	254.96	248.50	35.2	37,507	0.09%
2024/02/15	43.3	267.37	66.9	267.86	266.50	-23.6	36,674	-0.06%
2024/02/05	39.2	253.58	18.1	254.17	255.00	21.1	36,741	0.06%
2024/02/02	11.2	251.97	20.9	251.78	253.00	-9.7	36,663	-0.03%
2024/02/01	38.3	243.27	62.2	246.03	243.00	-23.8	36,745	-0.06%
2024/01/31	42.6	247.38	23.9	248.56	247.00	18.7	37,348	0.05%
2024/01/30	16	251.72	36.8	251.31	253.00	-20.8	37,198	-0.06%
2024/01/29	12.4	244.86	8.6	244.21	245.50	3.8	37,025	0.01%
2024/01/26	37.5	243.52	22	243.12	242.00	15.5	37,294	0.04%
2024/01/25	21.2	251.44	24.8	252.53	249.00	-3.6	37,652	-0.01%
2024/01/24	16.4	251.38	8.5	252.26	250.00	7.9	37,883	0.02%
2024/01/23	25.9	252.07	27	253.00	252.50	-1	38,673	0.00%
2024/01/22	47.2	255.84	66.6	255.20	253.50	-19.3	38,397	-0.05%
2024/01/19	35.3	234.68	74.5	235.15	240.00	-39.2	37,353	-0.11%
2024/01/18	49.6	223.32	25.3	223.11	221.50	24.3	36,647	0.07%
2024/01/17	28.7	230.07	33.4	230.72	228.50	-4.7	36,773	-0.01%
2024/01/16	23.6	226.00	45.2	227.52	228.00	-21.6	36,950	-0.06%
2024/01/15	43.4	228.80	33.3	232.74	226.50	10.1	37,286	0.03%
2024/01/12	47	231.05	84.4	230.62	231.00	-37.4	38,006	-0.10%
2024/01/11	13.1	221.15	30.4	222.81	224.00	-17.3	37,948	-0.05%
2024/01/10	19	218.11	27.9	217.62	218.00	-8.9	38,855	-0.02%
2024/01/09	57.2	218.71	41.2	219.52	216.00	16	39,217	0.04%
2024/01/08	7.4	215.45	3	215.33	214.00	4.4	39,229	0.01%
2024/01/05	18.2	218.75	19	218.84	215.50	-0.8	40,263	0.00%
2024/01/04	7.3	215.83	36.1	218.21	219.00	-28.9	40,867	-0.07%
2024/01/03	18.8	211.65	18.4	213.39	214.00	0.4	41,715	0.00%
2024/01/02	38	216.96	19.7	216.15	214.00	18.3	42,292	0.04%
2023/12/29	33.8	223.33	59.6	223.82	224.50	-25.8	42,257	-0.06%
2023/12/28	6.1	217.34	16.8	217.68	217.00	-10.7	42,155	-0.03%
2023/12/27	32.3	215.10	33.2	216.25	215.50	-0.9	42,630	0.00%
2023/12/26	15.3	215.17	16.3	215.38	216.00	-1.1	43,969	0.00%
2023/12/25	26.3	216.95	23.5	216.21	215.50	2.8	45,127	0.01%
2023/12/22	36.8	216.98	26.5	216.45	215.00	10.3	45,356	0.02%
2023/12/21	70.5	210.17	92.1	211.56	215.50	-21.6	45,488	-0.05%
2023/12/20	37.5	208.85	83.2	208.58	210.00	-45.6	45,034	-0.10%
2023/12/19	71.7	205.13	72	206.79	203.50	-0.3	44,692	0.00%
2023/12/18	6.7	202.73	33.8	204.20	203.00	-27	44,686	-0.06%
2023/12/15	29	204.08	16.1	203.31	202.50	12.9	45,160	0.03%
2023/12/14	8.8	203.76	19.5	204.79	205.50	-10.7	45,308	-0.02%
2023/12/13	29.3	201.72	24	202.48	201.00	5.3	45,566	0.01%
2023/12/12	10.3	203.47	10.3	203.98	201.00	0	45,871	0.00%
2023/12/11	25.1	204.86	22.1	204.04	204.00	3	46,314	0.01%
2023/12/08	33.4	203.42	44	203.92	203.00	-10.6	46,572	-0.02%
2023/12/07	23.6	200.21	23.1	201.59	201.00	0.5	47,016	0.00%
2023/12/06	41.6	199.42	27.2	200.52	199.50	14.4	48,189	0.03%
2023/12/05	22.4	193.85	15	195.00	195.00	7.3	48,621	0.02%
2023/12/04	11.9	199.59	7	200.35	197.50	4.9	48,704	0.01%
2023/12/01	19.6	199.22	15	200.27	200.00	4.6	49,043	0.01%
2023/11/30	8.6	199.49	12.1	201.12	203.00	-3.4	48,994	-0.01%
2023/11/29	45.1	199.69	44.3	200.20	201.00	0.8	48,815	0.00%
2023/11/28	19.9	196.26	86.4	196.17	197.00	-66.5	49,137	-0.14%
2023/11/27	66.3	197.63	10	196.90	196.50	56.3	49,772	0.11%
2023/11/24	31.3	201.15	36.3	202.58	203.50	-5	49,837	-0.01%
2023/11/23	103.5	204.57	65.2	205.08	203.50	38.3	50,221	0.08%	大買/
2023/11/22	62.4	209.53	9.1	211.00	208.50	53.4	51,248	0.10%
2023/11/21	64	217.37	41.3	216.54	217.50	22.7	52,538	0.04%
2023/11/20	7.3	209.42	28.1	211.16	212.00	-20.7	54,396	-0.04%
2023/11/17	33.1	209.03	14.2	209.36	208.50	18.9	55,046	0.03%
2023/11/16	18.3	209.02	83	210.19	208.50	-64.7	56,500	-0.11%
2023/11/15	61.2	213.88	53.7	212.77	209.00	7.5	57,346	0.01%
2023/11/14	71.2	205.92	25	208.26	208.50	46.2	59,181	0.08%
2023/11/13	111.6	207.41	57	206.27	206.00	54.6	61,085	0.09%	大買/
2023/11/10	46.4	213.72	20	214.50	213.50	26.4	62,131	0.04%
2023/11/09	20.1	215.81	32.4	216.26	219.00	-12.2	63,371	-0.02%
2023/11/08	48.3	215.29	86.2	213.74	215.00	-37.9	65,202	-0.06%
2023/11/07	17.1	204.32	70.6	204.13	204.00	-53.4	65,861	-0.08%
2023/11/06	7.8	204.08	19	204.58	205.50	-11.3	67,393	-0.02%
2023/11/03	22.6	201.62	14.2	201.49	200.00	8.4	68,690	0.01%
2023/11/02	23.9	201.33	49.3	201.44	201.00	-25.4	70,203	-0.04%
2023/11/01	35.2	190.28	76.3	190.12	191.00	-41	71,524	-0.06%
2023/10/31	79.4	198.74	19	193.29	189.00	60.4	73,097	0.08%
2023/10/30	4.3	205.18	15.1	206.46	206.00	-10.8	74,682	-0.01%
2023/10/27	48.7	202.94	38.2	203.48	203.00	10.5	76,422	0.01%
2023/10/26	75.4	202.58	54.2	203.24	202.50	21.2	77,922	0.03%
2023/10/25	45.5	209.71	42.1	210.34	210.50	3.4	78,753	0.00%
2023/10/24	35.6	203.49	37	205.03	209.00	-1.4	79,765	0.00%
2023/10/23	22.8	203.13	35.1	201.67	200.50	-12.3	80,983	-0.02%
2023/10/20	66.1	202.36	66.6	203.39	204.50	-0.5	82,915	0.00%
2023/10/19	60.5	206.93	43.1	208.01	208.50	17.4	83,516	0.02%
2023/10/18	96.3	212.88	58.7	211.86	209.50	37.5	84,971	0.04%
2023/10/17	37.8	221.93	32.1	222.45	221.50	5.7	85,014	0.01%
2023/10/16	39.7	222.99	24.8	222.70	221.50	14.8	85,546	0.02%
2023/10/13	120	229.64	67.4	227.07	226.00	52.7	86,697	0.06%	大買/
2023/10/12	96.3	238.33	66.1	239.83	238.00	30.2	86,393	0.03%
2023/10/11	114.2	253.31	93.3	246.67	238.00	20.8	87,840	0.02%	大買/
2023/10/06	63.6	254.47	54.3	254.66	254.50	9.3	88,426	0.01%
2023/10/05	48.2	250.34	19.1	249.97	249.50	29.1	89,090	0.03%
2023/10/04	39.1	246.23	65.9	247.73	250.50	-26.8	89,611	-0.03%
2023/10/03	90.4	252.78	35.6	250.95	248.50	54.8	89,389	0.06%
2023/10/02	100.8	251.12	137.5	253.47	254.50	-36.8	89,443	-0.04%	大賣/
2023/09/28	78.2	238.61	101.2	239.78	239.50	-23.1	88,794	-0.03%	大賣/
2023/09/27	17.4	224.97	43.1	226.80	230.00	-25.7	88,251	-0.03%
2023/09/26	47.5	225.80	26	224.81	221.50	21.5	89,321	0.02%
2023/09/25	36.5	225.30	31.5	225.96	226.00	5	89,730	0.01%
2023/09/22	60.6	221.88	38.2	224.10	227.50	22.4	90,057	0.02%
2023/09/21	52.6	214.98	61.2	217.29	219.00	-8.6	89,695	-0.01%
2023/09/20	38.3	219.96	35.8	223.88	218.50	2.4	89,452	0.00%
2023/09/19	38.4	222.48	34	219.90	219.00	4.4	89,328	0.00%
2023/09/18	52.7	223.78	18.3	223.35	222.50	34.4	89,526	0.04%
2023/09/15	13.3	235.61	23.3	235.46	233.00	-10	89,805	-0.01%
2023/09/14	24.2	233.27	28	235.00	235.00	-3.8	90,100	0.00%
2023/09/13	13.4	226.02	19.1	225.43	228.50	-5.7	89,894	-0.01%
2023/09/12	41.6	224.93	28.3	224.35	224.00	13.3	90,275	0.01%
2023/09/11	88.2	228.49	77.6	226.70	228.00	10.6	90,321	0.01%
2023/09/08	32.8	247.53	18.2	246.53	242.00	14.7	89,396	0.02%
2023/09/07	14.2	250.45	10.3	251.20	252.00	3.9	89,743	0.00%
2023/09/06	38.4	253.19	54.8	251.62	254.00	-16.4	90,599	-0.02%
2023/09/05	22.5	243.87	24	243.23	245.00	-1.5	91,085	0.00%
2023/09/04	26.8	243.24	29.2	242.40	246.00	-2.3	91,314	0.00%
2023/09/01	41.8	247.52	39.7	244.15	240.50	2.1	91,706	0.00%
2023/08/31	48.8	250.12	60.1	249.98	253.50	-11.3	91,236	-0.01%
2023/08/30	48.1	252.50	42.5	249.34	248.50	5.6	90,591	0.01%
2023/08/29	64.2	244.29	71	243.64	244.50	-6.8	90,942	-0.01%
2023/08/28	81.1	236.93	88.9	237.10	238.00	-7.7	90,549	-0.01%
2023/08/25	123.5	247.16	60.8	246.64	244.00	62.7	89,971	0.07%	大買/
2023/08/24	101.5	273.59	106.8	272.08	262.50	-5.3	89,193	-0.01%	大買/大賣/
2023/08/23	35.3	256.71	32	258.86	262.00	3.3	87,260	0.00%
2023/08/22	57.4	261.34	54.3	262.29	258.50	3.2	87,016	0.00%
2023/08/21	40.7	257.11	27.6	252.68	250.50	13.1	85,971	0.02%
2023/08/18	107.2	258.72	100.3	255.64	256.00	6.9	84,870	0.01%	大買/
2023/08/17	113.2	269.79	101.7	269.58	272.50	11.6	82,775	0.01%	大買/大賣/
2023/08/16	73.9	254.05	100.4	258.03	270.00	-26.6	80,862	-0.03%
2023/08/15	58.2	251.36	79.5	250.19	246.50	-21.3	79,538	-0.03%
2023/08/14	116.7	235.19	123.8	236.79	239.00	-7.1	78,326	-0.01%	大買/大賣/
2023/08/11	35.9	220.79	50.3	222.00	223.50	-14.4	76,339	-0.02%
2023/08/10	66	215.13	38.6	213.88	210.50	27.4	75,438	0.04%
2023/08/09	39.1	235.36	26.3	235.25	233.50	12.8	74,419	0.02%
2023/08/08	65.6	240.63	65.6	241.28	240.00	0	73,812	0.00%
2023/08/07	70.8	232.23	107.9	234.79	242.00	-37.1	71,937	-0.05%	大賣/
2023/08/04	53.4	215.30	50.3	216.47	220.00	3.2	69,993	0.00%
2023/08/02	129.4	226.77	83.7	228.19	213.50	45.7	67,966	0.07%	大買/
2023/08/01	103.3	230.22	80.9	229.65	237.00	22.4	65,423	0.03%	大買/
2023/07/31	53.6	257.08	45.8	252.47	238.50	7.7	63,535	0.01%
2023/07/28	31.5	258.26	51.2	256.71	264.50	-19.6	61,693	-0.03%
2023/07/27	59	262.49	51.4	260.42	252.50	7.6	60,469	0.01%
2023/07/26	69	253.57	45.7	255.33	258.50	23.3	59,344	0.04%
2023/07/25	111.2	258.60	102.3	257.66	248.50	8.9	57,365	0.02%	大買/大賣/
2023/07/24	106.8	239.37	90.5	241.24	248.50	16.2	54,899	0.03%	大買/
2023/07/21	104.4	214.11	100	212.13	226.00	4.4	53,038	0.01%	大買/
2023/07/20	64	206.30	58.9	205.78	211.00	5.2	50,949	0.01%
2023/07/19	44.3	203.46	30.2	203.76	198.00	14.1	49,580	0.03%
2023/07/18	53.7	201.99	77.4	202.34	201.50	-23.7	48,483	-0.05%
2023/07/17	46.8	197.56	39.6	196.99	196.00	7.3	46,854	0.02%
2023/07/14	128	196.19	106.1	196.70	198.00	21.9	46,301	0.05%	大買/大賣/
2023/07/13	43.1	199.19	49.4	201.02	195.00	-6.2	43,961	-0.01%
2023/07/12	38.3	182.63	48.1	182.21	187.50	-9.8	42,336	-0.02%
2023/07/11	12.3	170.67	31.3	170.74	173.00	-19	41,377	-0.05%
2023/07/10	8.1	160.72	9.1	163.11	162.50	-1	40,607	0.00%
2023/07/07	20.6	162.69	22	161.73	160.50	-1.4	40,324	0.00%
2023/07/06	104.3	165.61	83.5	165.37	165.00	20.8	39,670	0.05%	大買/
2023/07/05	80.1	167.47	67.7	168.57	169.50	12.4	38,862	0.03%
2023/07/04	120.4	169.72	118.5	168.44	170.50	1.9	38,150	0.01%	大買/大賣/
2023/07/03	86.3	160.22	86.5	161.92	160.50	-0.2	36,644	0.00%
2023/06/30	7.2	148.17	18.4	150.09	152.00	-11.2	35,650	-0.03%
2023/06/29	7.3	145.86	9.3	146.07	146.50	-2	34,853	-0.01%
2023/06/28	20.3	144.23	22.4	145.54	144.00	-2	34,515	-0.01%
2023/06/27	36.9	141.31	34	141.28	141.50	2.9	34,041	0.01%
2023/06/26	26	146.06	9.1	146.49	146.50	17	33,402	0.05%
2023/06/21	22.1	150.44	29.5	151.23	151.50	-7.4	32,802	-0.02%
2023/06/20	18.2	146.10	27	144.61	145.00	-8.8	31,932	-0.03%
2023/06/19	12.1	149.36	16	149.12	150.00	-3.9	31,097	-0.01%
2023/06/16	17.7	146.22	12	147.83	149.00	5.7	30,599	0.02%
2023/06/15	19	146.08	22.5	145.85	147.00	-3.5	29,704	-0.01%
2023/06/14	13.2	138.88	11.4	139.23	140.00	1.8	28,915	0.01%
2023/06/13	9	136.67	20.8	136.79	138.00	-11.8	28,425	-0.04%
2023/06/12	30.2	132.54	65.8	132.01	129.00	-35.6	27,351	-0.13%
2023/06/09	114.1	131.49	79.8	130.51	131.50	34.3	26,069	0.13%	大買/
2023/06/08	21.1	120.77	14	121.36	120.00	7.1	24,925	0.03%
2023/06/07	13.6	124.13	29.6	122.74	125.00	-15.9	24,375	-0.07%
2023/06/06	20.4	118.03	20.3	117.66	118.50	0.1	23,329	0.00%
2023/06/05	13	116.77	44	115.81	117.00	-31	22,912	-0.14%
2023/06/02	63.3	118.72	34.6	118.47	118.00	28.7	22,448	0.13%
2023/06/01	9.1	114.50	28	114.73	115.00	-18.9	21,303	-0.09%
2023/05/31	38.2	117.24	30	115.35	116.50	8.2	20,850	0.04%
2023/05/30	29.1	117.70	9	117.72	115.00	20.1	19,902	0.10%
2023/05/29	12	114.63	9	114.11	114.00	3	18,759	0.02%
2023/05/26	12.3	116.28	14.4	116.77	115.50	-2.2	18,208	-0.01%
2023/05/25	17	111.97	14	112.93	113.50	3	17,433	0.02%
2023/05/24	2	106.50	1.4	106.11	105.50	0.6	16,667	0.00%
2023/05/23	12.7	106.11	6	106.75	107.00	6.7	16,366	0.04%
2023/05/22	2.1	106.94	2.1	106.55	106.00	0	15,908	0.00%
2023/05/19	16.2	108.00	11.8	107.26	109.00	4.4	15,394	0.03%
2023/05/18	1	102.00	2.2	102.93	102.50	-1.2	14,591	-0.01%
2023/05/17	14.2	100.21	1	101.00	100.50	13.2	14,096	0.09%
2023/05/16	3	100.17	9.1	100.62	101.00	-6.1	13,567	-0.04%
2023/05/15	2.1	100.15	2	97.15	97.60	0.1	12,703	0.00%
2023/05/12	14	98.99	38.4	99.78	101.50	-24.4	11,907	-0.20%
2023/05/11	2	92.70	16	93.01	92.30	-14	10,758	-0.13%
2023/05/10	2	90.85	1.2	91.70	91.70	0.8	10,579	0.01%
2023/05/09	1	93.00	4.1	92.83	91.80	-3.1	10,482	-0.03%
2023/05/08	1.3	89.90	34.3	90.04	90.40	-33	10,272	-0.32%
2023/05/05	1	88.90	6	90.00	89.60	-5	10,114	-0.05%
2023/05/04	2.1	88.75	2	89.10	89.00	0.1	9,936	0.00%
2023/05/03	4.1	88.36	1.1	89.07	89.30	3	9,740	0.03%
2023/05/02	2	89.45	13.4	89.40	89.60	-11.4	9,567	-0.12%
2023/04/28	3	85.37	3	85.83	85.90	0	9,161	0.00%
2023/04/27	2	84.86	4	84.45	85.30	-2	9,114	-0.02%
2023/04/26	2	82.60	2	82.80	83.10	0	9,007	0.00%
2023/04/25	4	83.87	3.5	83.30	83.70	0.5	8,884	0.01%
2023/04/24	1	83.60	2	84.30	85.00	-1	8,765	-0.01%
2023/04/21	1	84.50	4	84.15	84.30	-3	8,678	-0.03%
2023/04/20	14.4	85.69	6	85.53	85.50	8.4	8,588	0.10%
2023/04/19	21.4	85.15	29.6	86.17	86.00	-8.2	8,544	-0.10%
2023/04/18	0	0.00	6	82.32	82.60	-6	8,126	-0.07%
2023/04/17	6	80.95	7	80.77	81.30	-1	8,029	-0.01%
2023/04/14	11.9	82.03	6	81.85	81.80	5.9	7,858	0.07%
2023/04/13	11.6	89.58	5.1	89.21	89.30	6.5	7,331	0.09%
2023/04/12	0.4	90.35	6	90.60	90.90	-5.6	7,028	-0.08%
2023/04/11	1.1	89.92	5	90.28	90.60	-3.9	6,814	-0.06%
2023/04/10	0	89.70	0	0.00	89.90	0	6,702	0.00%
2023/04/07	0	0.00	5	89.90	89.80	-5	6,592	-0.08%
2023/04/06	3	89.37	1	90.00	89.90	2	6,459	0.03%
2023/03/31	0	0.00	3	89.63	89.10	-3	6,340	-0.05%
2023/03/30	0	87.90	1	88.80	89.00	-1	6,513	-0.02%
2023/03/29	1	87.80	2	87.90	88.00	-1	6,808	-0.01%
2023/03/28	0.1	87.50	1.1	87.41	87.30	-1	7,121	-0.01%
2023/03/27	1	87.50	1.3	87.52	87.50	-0.3	7,343	0.00%
2023/03/24	0	0.00	8	87.15	87.50	-8	7,684	-0.10%
2023/03/23	1	85.20	0	0.00	85.30	1	7,517	0.01%
2023/03/22	1	85.20	1	84.90	85.00	0	7,428	0.00%
2023/03/21	0	0.00	2	84.20	83.80	-2	7,359	-0.03%
2023/03/20	1	83.10	0	0.00	83.20	1	7,351	0.01%
2023/03/17	0	0.00	1	83.80	83.20	-1	7,349	-0.01%
2023/03/16	0	0.00	5	82.84	82.80	-5	7,259	-0.07%
2023/03/15	0	0.00	1	81.60	81.30	-1	7,155	-0.01%
2023/03/13	5	81.92	2.5	81.76	81.60	2.5	7,218	0.03%
2023/03/10	2	81.15	1.4	81.07	81.50	0.6	7,185	0.01%
2023/03/09	0	0.00	1	82.10	82.20	-1	7,165	-0.01%
2023/03/08	0	81.90	0	0.00	81.90	0	7,217	0.00%
2023/03/07	0.1	81.90	0	0.00	82.00	0.1	7,217	0.00%
2023/03/06	0	0.00	3	81.63	81.70	-3	7,246	-0.04%
2023/03/03	2	80.60	0	0.00	80.60	2	7,264	0.03%
2023/03/01	3	78.93	6	80.17	79.80	-3	7,324	-0.04%
2023/02/24	2	80.15	2	80.75	80.10	0	7,308	0.00%
2023/02/23	2	79.15	2.2	79.72	80.10	-0.2	7,209	0.00%
2023/02/22	2.5	78.50	1	79.50	79.20	1.5	7,261	0.02%
2023/02/21	0.4	79.90	0.4	79.80	79.90	0	7,343	0.00%
2023/02/20	0	0.00	1	79.00	79.60	-1	7,424	-0.01%
2023/02/17	0	78.50	0	0.00	78.90	0	7,543	0.00%
2023/02/16	0.1	78.90	1	79.10	78.90	-0.9	7,849	-0.01%
2023/02/15	1	78.10	1	78.80	78.50	0	7,964	0.00%
2023/02/14	0.2	79.00	2	78.85	78.80	-1.8	7,991	-0.02%
2023/02/10	1	77.90	0	0.00	77.60	1	8,106	0.01%
2023/02/09	0	77.50	0	0.00	77.50	0	8,126	0.00%
2023/02/08	0	77.90	5	78.00	77.50	-5	8,176	-0.06%
2023/02/07	0.3	77.70	1.1	77.61	77.80	-0.8	8,180	-0.01%
2023/02/06	0	0.00	4.1	76.50	76.40	-4.1	8,210	-0.05%
2023/02/03	0	0.00	0	76.10	76.10	0	8,282	0.00%
2023/02/02	0	0.00	4.1	76.10	76.50	-4.1	8,302	-0.05%
2023/02/01	0	0.00	0	75.90	75.90	0	8,287	0.00%
2023/01/31	0.2	75.28	8	76.10	74.70	-7.8	8,321	-0.09%
2023/01/30	5	76.00	0	75.90	76.30	5	8,268	0.06%
2023/01/17	2	74.10	1	75.00	75.00	1	8,206	0.01%
2023/01/16	0	74.10	0.1	74.10	74.10	-0.1	8,183	0.00%
2023/01/13	0	0.00	21	73.92	73.90	-21	8,184	-0.26%
2023/01/12	0	73.50	8	73.69	73.50	-8	8,308	-0.10%
2023/01/11	0.5	73.53	0	0.00	73.60	0.5	8,381	0.01%
2023/01/10	0.3	73.70	1	74.00	74.00	-0.7	8,503	-0.01%
2023/01/09	0.1	73.20	11	73.35	73.60	-10.9	8,609	-0.13%
2023/01/06	0	0.00	0.2	72.00	71.80	-0.2	8,552	0.00%
2023/01/05	0	71.57	2	71.70	71.20	-2	8,603	-0.02%
2023/01/04	1	72.60	0.2	72.70	72.10	0.8	8,605	0.01%
2023/01/03	1	72.50	0.1	72.60	72.10	0.9	8,695	0.01%
2022/12/29	1	71.40	1	71.10	71.70	0	8,696	0.00%
2022/12/28	1.2	71.23	1	71.70	71.80	0.2	8,716	0.00%
2022/12/27	1	71.70	0	0.00	71.70	1	8,751	0.01%
2022/12/26	0.3	71.63	0	0.00	71.70	0.3	8,803	0.00%
2022/12/23	1	70.90	5	70.80	71.20	-4	8,873	-0.04%
2022/12/22	0	71.43	1	71.60	71.90	-1	8,940	-0.01%
2022/12/21	2.1	69.91	1	70.50	70.50	1.1	8,701	0.01%
2022/12/20	8	70.24	0.1	70.60	70.20	8	8,334	0.10%
2022/12/16	2.1	70.90	1	71.80	72.00	1.1	7,698	0.01%
2022/12/15	6	72.90	0	0.00	72.60	6	7,382	0.08%
2022/12/14	0	0.00	2	72.65	72.80	-2	7,445	-0.03%
2022/12/13	1	72.10	1	72.00	72.10	0	7,502	0.00%
2022/12/12	2	72.60	0	0.00	72.50	2	7,526	0.03%
2022/12/08	8	71.55	4	71.53	71.90	4	7,697	0.05%
2022/12/07	1.1	71.50	0	0.00	71.50	1.1	7,722	0.01%
2022/12/06	3.2	72.65	2	72.50	72.50	1.2	7,730	0.02%
2022/12/05	7	73.21	1	73.40	73.60	6	7,726	0.08%
2022/12/01	7	72.11	0	0.00	72.20	7	7,641	0.09%
2022/11/30	5	71.68	0	0.00	71.60	5	7,637	0.07%
2022/11/29	2	71.30	0	0.00	71.50	2	7,630	0.03%
2022/11/28	0.1	71.00	0	0.00	70.50	0.1	7,622	0.00%
2022/11/25	1.1	71.06	0	0.00	71.00	1.1	7,622	0.01%
2022/11/24	2.5	71.86	3	71.80	72.10	-0.5	7,618	-0.01%
2022/11/23	2.1	71.06	1	71.10	70.70	1.1	7,575	0.01%
2022/11/22	5.1	70.20	0	0.00	70.60	5.1	7,590	0.07%
2022/11/18	1	71.80	0	0.00	71.50	1	7,580	0.01%
2022/11/17	3	70.30	0	0.00	70.90	3	7,510	0.04%
2022/11/16	1	72.00	0	0.00	71.30	1	7,410	0.01%
2022/11/15	9	72.19	2	72.10	72.40	7	7,344	0.10%
2022/11/14	8	72.44	3	72.37	73.00	5	7,264	0.07%
2022/11/11	9	69.98	11	70.05	70.50	-2	7,022	-0.03%
2022/11/10	12.3	68.34	1	68.40	68.10	11.3	6,978	0.16%
2022/11/09	3	69.00	0	0.00	69.10	3	7,106	0.04%
2022/11/08	2	68.20	3	68.60	68.10	-1	7,302	-0.01%
2022/11/07	5.1	67.54	1	67.30	67.90	4.1	7,224	0.06%
2022/11/03	4	66.75	0	0.00	66.80	4	7,201	0.06%
2022/11/02	0.1	67.40	3	67.40	67.30	-2.9	7,170	-0.04%
2022/11/01	13.3	67.08	1	66.80	67.00	12.3	7,129	0.17%
2022/10/31	1	67.00	0	0.00	68.40	1	7,068	0.01%
2022/10/27	0	0.00	0	68.50	68.10	0	7,145	0.00%
2022/10/26	0.4	68.38	0	0.00	68.30	0.4	7,178	0.01%
2022/10/25	0.1	68.90	0	0.00	68.80	0.1	7,310	0.00%
2022/10/21	1.1	69.52	0	0.00	68.80	1.1	7,461	0.01%
2022/10/20	0.3	69.30	0	0.00	70.00	0.3	7,496	0.00%
2022/10/19	0.1	71.00	0	0.00	70.60	0.1	7,375	0.00%
2022/10/18	1	70.60	0	0.00	70.70	1	7,313	0.01%
2022/10/17	1	71.40	1.1	71.24	71.30	-0.1	7,241	0.00%
2022/10/13	0.1	72.80	12	72.69	72.50	-12	7,278	-0.16%
2022/10/12	2	73.25	10	73.77	73.80	-8	7,305	-0.11%
2022/10/11	3.1	73.27	0	0.00	73.00	3.1	7,327	0.04%
2022/10/07	0	75.80	0	0.00	74.80	0	7,235	0.00%
2022/10/06	1	77.00	1	77.40	76.00	0	7,230	0.00%
2022/10/03	1	75.70	4	74.30	74.20	-3	7,175	-0.04%
2022/09/29	2.2	77.47	3	77.13	78.20	-0.8	7,265	-0.01%
2022/09/28	2	77.20	1	77.00	77.70	1	7,308	0.01%
2022/09/27	1	76.00	0	0.00	77.00	1	7,288	0.01%
2022/09/26	0.1	76.80	2	76.60	76.50	-1.9	7,296	-0.03%
2022/09/23	1	77.60	1	77.30	77.30	0	7,303	0.00%
2022/09/22	3	77.04	1	77.20	79.00	2	7,377	0.03%
2022/09/20	2	79.60	0	0.00	79.30	2	7,222	0.03%
2022/09/19	0.1	80.00	0	0.00	79.70	0.1	7,159	0.00%
2022/09/15	1	78.50	1	79.90	79.60	0	7,002	0.00%
2022/09/14	0.1	79.80	0	0.00	79.20	0.1	6,959	0.00%
2022/09/12	0.1	79.90	3.2	80.61	80.80	-3.2	6,924	-0.05%
2022/09/07	0	0.00	1.1	79.49	79.30	-1.1	6,997	-0.02%
2022/09/06	1	79.20	2	79.65	79.50	-1	6,985	-0.01%
2022/09/05	0	79.20	1	79.10	79.20	-1	6,969	-0.01%
2022/09/01	2	77.65	1	78.20	78.10	1	6,962	0.01%
2022/08/29	0	0.00	1	78.50	78.30	-1	6,888	-0.01%
2022/08/25	0	78.90	0	0.00	79.00	0	6,895	0.00%
2022/08/22	1	79.40	1	79.40	79.50	0	7,109	0.00%
2022/08/19	0.2	79.23	0	0.00	79.80	0.2	7,120	0.00%
2022/08/18	2	78.85	0	0.00	79.00	2	7,130	0.03%
2022/08/17	1	78.00	1	78.00	77.80	0	7,122	0.00%
2022/08/16	2	77.00	0	0.00	78.40	2	7,123	0.03%
2022/08/15	4.2	78.00	1	78.00	77.80	3.2	7,028	0.05%
2022/08/11	0	0.00	0.1	81.80	81.30	-0.1	6,980	0.00%
2022/08/10	0	0.00	1	81.30	81.50	-1	7,124	-0.01%
2022/08/08	1	78.80	0	0.00	79.70	1	7,586	0.01%
2022/08/05	0.1	79.30	0	0.00	79.10	0.1	7,619	0.00%
2022/08/03	3	78.10	0	0.00	78.50	3	7,635	0.04%
2022/08/02	1	78.70	0	0.00	78.70	1	7,614	0.01%
2022/08/01	6.1	77.45	2	77.85	78.40	4.1	7,546	0.05%
2022/07/29	1	84.60	5	84.66	84.60	-4	7,400	-0.05%
2022/07/26	1	82.00	0	0.00	82.50	1	7,166	0.01%
2022/07/25	1	82.10	1	82.70	83.00	0	7,161	0.00%
2022/07/22	1	82.90	0	0.00	83.00	1	7,161	0.01%
2022/07/21	0	0.00	2.2	83.45	83.70	-2.2	7,118	-0.03%
2022/07/20	1	81.50	1	81.80	81.10	0	7,113	0.00%
2022/07/19	0	0.00	1	81.20	81.10	-1	7,122	-0.01%
2022/07/18	0	0.00	1	80.70	80.70	-1	7,182	-0.01%
2022/07/14	0	0.00	5	80.00	80.30	-5	7,338	-0.07%
2022/07/13	1	78.60	0	0.00	79.20	1	7,323	0.01%
2022/07/12	0	76.60	0	0.00	76.80	0	7,326	0.00%
2022/07/11	10	77.55	0	0.00	78.00	10	7,300	0.14%
2022/07/07	2	76.25	2.5	76.52	77.50	-0.5	7,269	-0.01%
2022/07/06	4.1	76.03	1	77.10	75.00	3.1	7,233	0.04%
2022/07/05	0	0.00	0.1	80.00	79.50	-0.1	7,190	0.00%
2022/06/30	0	0.00	1	80.00	79.80	-1	7,404	-0.01%
2022/06/27	0	0.00	2.2	80.97	80.80	-2.2	7,836	-0.03%
2022/06/24	0	0.00	5.2	80.30	80.40	-5.2	7,870	-0.07%
2022/06/23	0	0.00	1	80.60	80.00	-1	7,891	-0.01%
2022/06/17	0.1	79.10	0	0.00	81.00	0.1	7,831	0.00%
2022/06/16	3	80.50	1	81.00	79.80	2	7,752	0.03%
2022/06/15	1	80.00	2	80.05	80.00	-1	7,838	-0.01%
2022/06/14	0	0.00	1	79.50	79.90	-1	7,954	-0.01%
2022/06/13	2.1	78.80	0	0.00	79.30	2.1	8,014	0.03%
2022/06/09	0	80.50	0	0.00	80.60	0	8,023	0.00%
2022/06/06	0	0.00	1	79.90	79.60	-1	8,208	-0.01%
2022/06/02	2	79.80	1	80.00	79.10	1	8,344	0.01%
2022/06/01	2	80.00	0	0.00	79.90	2	8,428	0.02%
2022/05/31	0	0.00	1	79.20	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	2	78.85	79.10	-2	8,301	-0.02%
2022/05/27	3	77.13	0	0.00	77.20	3	8,252	0.04%
2022/05/26	0	0.00	0.2	76.60	76.70	-0.2	8,252	0.00%
2022/05/24	1	74.90	0	0.00	75.00	1	8,479	0.01%
2022/05/20	2	74.56	0	0.00	74.50	2	8,389	0.02%
2022/05/19	2	74.67	6	74.35	75.10	-4	8,312	-0.05%
2022/05/18	6.1	75.20	1.1	75.31	75.70	5.1	8,208	0.06%
2022/05/17	5.2	75.50	1	75.70	75.40	4.2	8,051	0.05%
2022/05/16	6.5	76.58	3.1	77.00	76.40	3.4	7,882	0.04%
2022/05/13	0	81.60	1	82.10	82.10	-1	7,582	-0.01%
2022/05/12	1	81.60	3	81.90	82.10	-2	7,552	-0.03%
2022/05/11	0	83.20	0	0.00	83.00	0	7,520	0.00%
2022/05/10	0	0.00	1.1	83.70	83.60	-1.1	7,542	-0.01%
2022/05/06	1	85.30	1	85.50	85.60	0	7,668	0.00%
2022/05/05	0	0.00	0	85.80	85.50	0	7,688	0.00%
2022/05/04	0	0.00	4	84.73	85.20	-4	7,699	-0.05%
2022/04/29	0	0.00	3	84.20	83.80	-3	7,810	-0.04%
2022/04/28	1	82.10	1	82.90	82.90	0	7,907	0.00%
2022/04/27	0	83.10	1	83.30	83.00	-1	7,975	-0.01%
2022/04/25	1	83.20	0	0.00	83.20	1	7,981	0.01%
2022/04/22	3	83.70	0	0.00	84.50	3	7,911	0.04%
2022/04/21	8.1	84.83	0	0.00	84.60	8.1	7,849	0.10%
2022/04/19	1	85.00	0	0.00	85.00	1	7,715	0.01%
2022/04/18	3.1	84.79	0	0.00	85.20	3.1	7,809	0.04%
2022/04/14	4	86.00	1	86.40	85.60	3	7,872	0.04%
2022/04/13	1	87.70	1	87.00	87.70	0	7,858	0.00%
2022/04/12	4	85.95	0	0.00	85.70	4	7,863	0.05%
2022/04/11	0	0.00	1.1	86.79	85.60	-1.1	7,899	-0.01%
2022/04/08	34.3	85.42	0	0.00	85.90	34.3	7,892	0.44%
2022/04/07	1	86.20	0	0.00	86.00	1	7,870	0.01%
2022/04/06	3.1	86.60	1	87.00	87.00	2.1	7,908	0.03%
2022/04/01	3.4	86.41	0	0.00	86.50	3.4	8,054	0.04%
2022/03/31	2.2	88.76	0	0.00	88.30	2.2	7,848	0.03%
2022/03/30	3	89.83	2	89.95	89.60	1	7,671	0.01%
2022/03/29	1	91.00	0	0.00	91.30	1	7,505	0.01%
2022/03/28	0	0.00	1	90.60	91.80	-1	7,499	-0.01%
2022/03/25	2	91.25	0	0.00	91.50	2	7,540	0.03%
2022/03/24	1.1	91.60	0	0.00	91.80	1.1	7,619	0.01%
2022/03/23	0	0.00	1	92.00	92.70	-1	7,703	-0.01%
2022/03/22	0	91.20	0	0.00	91.40	0	7,769	0.00%
2022/03/21	1	92.00	0	0.00	92.00	1	7,743	0.01%
2022/03/18	0	0.00	1	92.40	92.50	-1	7,772	-0.01%
2022/03/10	0	0.00	1	92.60	92.60	-1	7,640	-0.01%
2022/03/09	1.2	89.18	1	89.20	89.10	0.2	7,563	0.00%
2022/03/07	0.2	90.60	7	90.74	90.90	-6.9	7,381	-0.09%
2022/03/04	0	0.00	0	92.60	92.90	0	7,407	0.00%
2022/03/02	2	92.95	0	0.00	93.20	2	7,441	0.03%
2022/02/25	1	91.90	2.4	91.81	92.90	-1.4	7,351	-0.02%
2022/02/24	2.1	92.76	2	91.90	91.90	0.1	7,291	0.00%
2022/02/23	2	94.30	0	0.00	94.30	2	7,157	0.03%
2022/02/22	3	92.97	0	0.00	94.80	3	7,251	0.04%
2022/02/18	0	0.00	1.2	93.84	94.30	-1.2	7,274	-0.02%
2022/02/17	1	93.00	0	0.00	93.20	1	7,482	0.01%
2022/02/16	0	0.00	1	92.43	93.40	-1	7,718	-0.01%
2022/02/14	1.1	92.11	1	92.30	92.60	0.1	7,744	0.00%
2022/02/11	1	93.80	0	0.00	93.80	1	7,869	0.01%
2022/02/10	1	94.60	4.1	94.66	95.00	-3.1	7,888	-0.04%
2022/02/09	2	95.05	11	95.50	95.70	-9	7,903	-0.11%
2022/02/08	2	93.95	0	0.00	94.20	2	7,810	0.03%
2022/02/07	1	93.20	0	0.00	93.70	1	7,801	0.01%
2022/01/26	0	0.00	1	92.50	92.90	-1	7,746	-0.01%
2022/01/25	1	92.50	1	92.12	93.00	0	7,756	0.00%
2022/01/24	0	0.00	3	92.97	94.00	-3	7,671	-0.04%
2022/01/21	0	0.00	2	92.50	92.90	-2	7,617	-0.03%
2022/01/20	3	92.90	0	0.00	92.80	3	7,494	0.04%
2022/01/19	1	93.40	2.7	93.70	93.40	-1.7	7,398	-0.02%
2022/01/18	2	93.70	2	93.70	93.40	0	7,371	0.00%
2022/01/17	1	92.00	0	0.00	91.90	1	7,275	0.01%
2022/01/14	1	91.50	0	0.00	92.50	1	7,282	0.01%
2022/01/13	2	92.40	0	0.00	92.20	2	7,243	0.03%
2022/01/12	0.1	92.40	0	0.00	91.90	0.1	7,196	0.00%
2022/01/11	1	91.40	2	91.45	92.10	-1	7,183	-0.01%
2022/01/10	5.1	92.02	0	0.00	92.50	5.1	7,108	0.07%
2022/01/07	4	93.00	3	92.90	93.00	1	7,097	0.01%
2022/01/06	0	93.00	0	0.00	93.30	0	7,039	0.00%
2022/01/05	0	0.00	1	93.10	93.50	-1	6,993	-0.01%
2022/01/04	11	93.32	3	93.40	93.50	8	6,997	0.11%
2022/01/03	3	94.47	3	94.23	93.70	0	6,912	0.00%
2021/12/30	1	95.00	3.2	95.03	94.70	-2.2	6,892	-0.03%
2021/12/29	8	95.04	3	94.31	94.60	5	6,822	0.07%
2021/12/28	7	93.59	36	94.09	94.70	-29	6,688	-0.43%
2021/12/27	4	91.20	0	0.00	91.40	4	6,417	0.06%
2021/12/24	3.1	90.39	4	90.40	90.50	-0.9	6,430	-0.01%
2021/12/23	2	90.30	0	0.00	90.30	2	6,459	0.03%
2021/12/22	0	0.00	1	90.09	90.00	-1	6,490	-0.02%
2021/12/21	0	0.00	3	89.07	89.30	-3	6,476	-0.05%
2021/12/20	2	88.40	0	0.00	87.80	2	6,421	0.03%
2021/12/17	1	89.78	0	0.00	88.90	1	6,429	0.02%
2021/12/16	1	89.90	7.9	89.91	90.10	-6.9	6,493	-0.11%
2021/12/15	2	88.60	0	0.00	88.80	2	6,545	0.03%
2021/12/14	0	0.00	3	89.03	89.30	-3	6,669	-0.04%
2021/12/13	0	0.00	0	89.10	88.70	0	6,598	0.00%
2021/12/10	2	89.35	2	89.45	89.30	0	6,574	0.00%
2021/12/09	0	88.40	4	88.63	89.00	-4	6,519	-0.06%
2021/12/08	3	88.53	1	89.10	88.40	2	6,494	0.03%
2021/12/07	0	0.00	5.3	87.78	87.90	-5.3	6,499	-0.08%
2021/12/06	0	0.00	2	87.70	87.30	-2	6,462	-0.03%
2021/12/03	2	88.30	0	0.00	87.80	2	6,465	0.03%
2021/12/02	1	87.20	2	86.85	87.90	-1	6,415	-0.02%
2021/11/30	12	86.56	2	87.40	85.90	10	6,298	0.16%
2021/11/29	0	0.00	0	85.50	86.60	0	6,121	0.00%
2021/11/26	0.2	86.90	3	86.90	86.60	-2.8	6,109	-0.05%
2021/11/25	0	0.00	0.1	87.40	88.00	-0.1	6,188	0.00%
2021/11/24	0	0.00	0	86.90	87.00	0	6,214	0.00%
2021/11/23	0	0.00	2	86.80	87.60	-2	6,215	-0.03%
2021/11/22	2.1	86.19	10	86.72	86.50	-7.9	6,165	-0.13%
2021/11/19	2.1	86.87	6	86.67	86.90	-3.9	6,152	-0.06%
2021/11/18	0	0.00	0.1	87.90	88.30	-0.1	6,090	0.00%
2021/11/17	2.3	87.76	1	88.40	88.50	1.3	6,087	0.02%
2021/11/16	4.8	88.01	30	88.13	88.60	-25.2	6,057	-0.42%
2021/11/15	12	85.59	17.1	86.01	86.00	-5.1	5,885	-0.09%
2021/11/12	1	82.80	6	83.05	83.00	-5	5,764	-0.09%
2021/11/10	1	82.90	6.5	83.19	82.80	-5.5	5,945	-0.09%
2021/11/09	8	80.90	2	80.90	81.10	6	5,960	0.10%
2021/11/08	1	81.49	11	81.17	81.50	-10	5,963	-0.17%
2021/11/05	1	79.50	0	0.00	80.00	1	5,955	0.02%
2021/11/04	0	0.00	2	79.60	79.70	-2	5,942	-0.03%
2021/11/03	1	79.00	0	0.00	79.10	1	5,985	0.02%
2021/11/02	1	79.10	0	0.00	79.20	1	6,033	0.02%
2021/11/01	1	78.70	4	78.72	78.50	-3	6,062	-0.05%
2021/10/28	0	0.00	3	78.60	78.90	-3	6,376	-0.05%
2021/10/26	0	0.00	1	79.10	79.20	-1	6,656	-0.02%
2021/10/22	0	0.00	2	78.10	78.30	-2	6,850	-0.03%
2021/10/20	1	78.90	0	0.00	78.40	1	7,473	0.01%
2021/10/19	1	79.00	1	79.40	79.40	0	7,685	0.00%
2021/10/18	0	0.00	2	79.00	78.90	-2	7,828	-0.03%
2021/10/15	2	78.35	1	78.30	78.40	1	7,969	0.01%
2021/10/13	0	0.00	5	77.30	77.40	-5	8,055	-0.06%
2021/10/12	0	0.00	5	77.20	76.90	-5	8,120	-0.06%
2021/10/08	0	0.00	1	78.60	78.50	-1	8,193	-0.01%
2021/10/05	0	0.00	1	77.00	77.10	-1	8,422	-0.01%
2021/10/04	0	0.00	11.2	77.53	77.30	-11.2	8,509	-0.13%
2021/10/01	5	76.90	0	0.00	77.00	5	8,569	0.06%
2021/09/30	1	76.20	41	76.86	77.50	-40	8,565	-0.47%
2021/09/29	0	0.00	3	76.60	76.70	-3	8,640	-0.03%
2021/09/27	0	0.00	0.3	78.40	78.20	-0.3	8,780	0.00%
2021/09/24	0.2	78.80	0	0.00	78.40	0.2	8,891	0.00%
2021/09/23	1	78.10	1.5	78.60	79.50	-0.5	8,853	-0.01%
2021/09/22	0	0.00	11	76.48	78.40	-11	8,773	-0.13%
2021/09/17	1	76.20	1.3	76.70	77.90	-0.3	8,694	0.00%
2021/09/14	1	75.10	3	75.40	75.70	-2	8,897	-0.02%
2021/09/13	2	75.10	0	0.00	75.20	2	9,109	0.02%
2021/09/10	3	74.57	2	74.20	74.90	1	9,193	0.01%
2021/09/09	1	75.50	0	0.00	76.00	1	9,279	0.01%
2021/09/07	0.3	77.30	7	76.57	76.90	-6.7	9,584	-0.07%
2021/09/06	6	77.62	1	77.60	76.80	5	9,718	0.05%
2021/09/03	1	77.60	0	0.00	77.40	1	9,797	0.01%
2021/09/02	1	77.10	1	77.30	77.10	0	9,933	0.00%
2021/09/01	1	78.10	1.2	77.97	78.00	-0.2	10,141	0.00%
2021/08/31	6	77.60	1.2	77.77	78.40	4.8	10,194	0.05%
2021/08/27	0	0.00	0.1	76.50	76.80	-0.1	10,249	0.00%
2021/08/26	0.1	76.50	1	76.30	76.30	-1	10,407	-0.01%
2021/08/24	0	0.00	3	76.50	76.70	-3	10,639	-0.03%
2021/08/23	19	75.91	2	76.30	75.90	17	10,719	0.16%
2021/08/20	3	75.60	3	75.77	75.60	0	10,840	0.00%
2021/08/19	22	74.50	5	74.56	74.90	17	11,356	0.15%
2021/08/18	9	74.26	4	74.83	75.20	5	11,484	0.04%
2021/08/17	4	73.80	6	73.57	73.70	-2	11,478	-0.02%
2021/08/16	4.2	73.35	8	72.96	73.20	-3.9	11,444	-0.03%
2021/08/13	13.1	73.74	3	73.93	73.70	10.1	11,420	0.09%
2021/08/12	10	75.80	1	75.60	76.00	9	11,377	0.08%
2021/08/11	0	0.00	5	76.70	76.40	-5	11,433	-0.04%
2021/08/10	4.5	77.13	0	0.00	77.10	4.5	11,563	0.04%
2021/08/09	6	76.77	1	77.00	77.50	5	11,738	0.04%
2021/08/06	6	76.92	0	0.00	77.10	6	11,850	0.05%
2021/08/05	4	76.43	0	0.00	76.40	4	12,015	0.03%
2021/08/04	14.1	76.37	0	0.00	76.20	14.1	12,291	0.11%
2021/08/03	8	76.98	36.2	76.61	77.40	-28.2	12,231	-0.23%
2021/08/02	5	77.48	1	78.30	78.00	4	12,165	0.03%
2021/07/30	7	77.39	1	78.40	77.30	6	12,196	0.05%
2021/07/29	11	78.51	1	78.40	78.40	10	12,203	0.08%
2021/07/28	4.1	78.68	3	78.57	79.00	1.1	12,184	0.01%
2021/07/27	13	79.98	1	79.70	80.40	12	12,188	0.10%
2021/07/26	45	81.21	1	80.70	80.90	44	12,102	0.36%
2021/07/23	31	89.45	15	89.31	89.40	16	11,689	0.14%
2021/07/22	2	90.00	0	0.00	90.00	2	11,501	0.02%
2021/07/21	2.5	90.22	2	90.30	90.30	0.5	11,469	0.00%
2021/07/20	0	90.60	10	90.50	91.00	-10	11,325	-0.09%
2021/07/19	14	90.00	2	90.11	90.70	12	11,315	0.11%
2021/07/16	0	0.00	3.1	90.97	91.40	-3.1	11,385	-0.03%
2021/07/15	4	89.80	2	89.80	89.40	2	11,377	0.02%
2021/07/14	1	90.10	2	90.50	89.90	-1	11,334	-0.01%
2021/07/13	1	91.80	0	0.00	91.80	1	11,261	0.01%
2021/07/12	3.4	90.99	1	91.10	91.30	2.4	11,292	0.02%
2021/07/09	0	0.00	1	90.30	90.50	-1	11,276	-0.01%
2021/07/08	3	90.77	0	0.00	90.60	3	11,313	0.03%
2021/07/07	5	89.62	11	89.61	89.50	-6	11,381	-0.05%
2021/07/06	3	90.50	2	90.50	89.50	1	11,376	0.01%
2021/07/05	3	90.33	2	90.30	90.20	1	11,361	0.01%
2021/07/02	0	0.00	2.2	89.00	88.90	-2.2	11,314	-0.02%
2021/07/01	11	88.28	5	88.32	88.20	6	11,283	0.05%
2021/06/30	0	0.00	0	87.60	87.50	0	11,193	0.00%
2021/06/29	11	87.63	1	86.90	86.90	10	11,209	0.09%
2021/06/28	25	87.56	1	87.50	87.70	24	11,449	0.21%
2021/06/25	0	0.00	1	87.60	87.30	-1	11,570	-0.01%
2021/06/24	1	87.00	2	86.80	86.80	-1	11,637	-0.01%
2021/06/23	1	87.20	5	86.82	87.00	-4	11,509	-0.03%
2021/06/22	5	86.60	1	86.50	86.20	4	11,458	0.04%
2021/06/21	1	87.02	1	87.50	87.10	0	11,292	0.00%
2021/06/18	0.5	87.50	0	0.00	87.00	0.5	11,370	0.00%
2021/06/17	5	87.12	2	87.50	87.60	3	11,245	0.03%
2021/06/16	3	87.90	6	88.00	88.30	-3	11,237	-0.03%
2021/06/15	2	87.35	10	87.37	87.10	-8	11,287	-0.07%
2021/06/11	6	86.07	0	0.00	86.00	6	11,244	0.05%
2021/06/10	3	85.27	3	85.67	85.10	0	11,254	0.00%
2021/06/09	12	85.50	0	0.00	85.10	12	11,197	0.11%
2021/06/08	3	86.70	0	0.00	86.70	3	11,121	0.03%
2021/06/07	1	87.10	0	0.00	87.00	1	11,106	0.01%
2021/06/04	3	87.10	0	0.00	87.10	3	11,104	0.03%
2021/06/03	4	87.98	0	0.00	87.80	4	11,145	0.04%
2021/06/02	4	88.93	0	0.00	88.40	4	11,093	0.04%
2021/06/01	2	90.00	0	0.00	89.90	2	11,019	0.02%
2021/05/31	4	89.10	1	88.60	89.70	3	11,062	0.03%
2021/05/28	3	87.67	1	88.60	87.90	2	11,048	0.02%
2021/05/27	0	87.40	6	86.40	87.40	-6	10,966	-0.05%
2021/05/26	4.2	87.35	2	87.40	87.20	2.2	10,593	0.02%
2021/05/25	10.1	87.97	6	88.50	87.90	4.1	10,510	0.04%
2021/05/24	6	87.80	1	88.30	87.90	5	10,469	0.05%
2021/05/21	6	89.08	1	90.60	88.80	5	10,477	0.05%
2021/05/20	2	89.15	1	89.00	88.40	1	10,473	0.01%
2021/05/19	2	89.80	0	0.00	89.50	2	10,440	0.02%
2021/05/18	1	89.30	0	0.00	90.00	1	10,478	0.01%
2021/05/17	3	88.13	0	0.00	88.30	3	10,558	0.03%
2021/05/14	6	90.52	9	91.52	90.30	-3	10,414	-0.03%
2021/05/12	1	89.00	1	90.10	87.90	0	10,164	0.00%
2021/05/11	2	92.20	0	0.00	91.50	2	10,012	0.02%
2021/05/10	1	95.00	0	0.00	94.50	1	9,947	0.01%
2021/05/06	10	93.70	2	92.55	93.00	8	10,012	0.08%
2021/05/05	5	94.36	1	94.10	94.10	4	9,907	0.04%
2021/05/04	1	93.80	0	0.00	94.30	1	9,895	0.01%
2021/05/03	0	0.00	3	97.11	96.20	-3	9,850	-0.03%
2021/04/29	3	97.97	3	98.20	98.40	0	9,793	0.00%
2021/04/28	2	98.40	1	97.60	97.60	1	9,796	0.01%
2021/04/27	4	97.48	2	97.95	97.40	2	9,875	0.02%
2021/04/26	0	0.00	3	98.50	98.80	-3	9,825	-0.03%
2021/04/23	1	97.10	1	98.70	97.60	0	9,893	0.00%
2021/04/22	1	97.10	7	97.33	97.20	-6	9,913	-0.06%
2021/04/21	1	97.90	1	97.70	97.80	0	9,885	0.00%
2021/04/20	1	98.30	0	0.00	98.00	1	9,976	0.01%
2021/04/19	0	0.00	2	97.05	97.30	-2	9,987	-0.02%
2021/04/16	3.2	97.21	3	97.27	97.90	0.2	10,011	0.00%
2021/04/15	2	95.95	0	0.00	95.90	2	10,014	0.02%
2021/04/14	1	95.50	1	95.40	96.00	0	10,014	0.00%
2021/04/13	10	96.14	2.1	96.32	95.90	7.9	10,058	0.08%
2021/04/12	5	97.80	1	97.60	97.40	4	10,139	0.04%
2021/04/09	9	97.90	4.1	97.76	97.90	5	10,199	0.05%
2021/04/08	0	0.00	1	98.90	98.80	-1	10,104	-0.01%
2021/04/07	9	98.98	0	0.00	99.00	9	10,058	0.09%
2021/04/06	3	100.00	3	99.90	99.30	0	9,994	0.00%
2021/04/01	7	99.21	2	100.25	99.00	5	10,014	0.05%
2021/03/31	9	99.00	1.1	98.79	98.00	8	9,944	0.08%
2021/03/30	3	98.10	3	99.20	99.00	0	9,625	0.00%
2021/03/29	0	0.00	8.5	97.79	98.00	-8.5	9,494	-0.09%
2021/03/26	0	0.00	1	94.00	94.00	-1	9,377	-0.01%
2021/03/24	2	93.70	0	0.00	93.70	2	9,444	0.02%
2021/03/23	2	92.55	7	93.53	93.40	-5	9,436	-0.05%
2021/03/19	6.5	90.35	0	0.00	89.40	6.5	9,490	0.07%
2021/03/18	2	92.70	32	91.08	91.50	-30	9,412	-0.32%
2021/03/17	0.3	88.90	1	89.20	88.60	-0.8	9,292	-0.01%
2021/03/16	0	0.00	10	89.33	89.50	-10	9,331	-0.11%
2021/03/15	1	88.21	6	88.92	88.90	-5	9,314	-0.05%
2021/03/12	1	87.00	9.8	87.72	88.50	-8.8	9,404	-0.09%
2021/03/11	3	85.83	0	0.00	86.80	3	9,511	0.03%
2021/03/10	6	86.10	6	85.63	85.70	0	9,556	0.00%
2021/03/09	2.3	84.40	0	0.00	85.50	2.3	9,543	0.02%
2021/03/08	0.2	85.30	0.3	85.00	85.00	-0.1	9,506	0.00%
2021/03/05	0.5	85.13	4	85.30	85.50	-3.6	9,449	-0.04%
2021/03/04	9	85.32	4	85.40	85.20	5	9,598	0.05%
2021/03/03	1	85.50	0	0.00	85.60	1	9,540	0.01%
2021/03/02	0	0.00	1	86.20	86.00	-1	9,484	-0.01%
2021/02/26	9	85.03	0	0.00	85.00	9	9,466	0.10%
2021/02/25	2	86.45	4	86.50	87.00	-2	9,354	-0.02%
2021/02/24	8.3	85.67	2	85.40	85.50	6.3	9,362	0.07%
2021/02/23	7	86.56	2	86.35	86.70	5	9,288	0.05%
2021/02/22	3.3	87.41	3	87.73	87.30	0.3	9,305	0.00%
2021/02/19	2	87.60	1	88.00	88.20	1	9,357	0.01%
2021/02/18	9	89.10	6	88.45	88.90	3	9,557	0.03%
2021/02/17	5	87.52	14	88.23	88.70	-9	9,739	-0.09%
2021/02/05	1	84.20	1.2	85.42	85.10	-0.2	9,556	0.00%
2021/02/04	3	85.03	1	85.50	84.50	2	9,595	0.02%
2021/02/03	15	85.43	7.4	85.79	85.50	7.7	9,737	0.08%
2021/02/02	5	83.86	5	84.76	84.60	0	9,766	0.00%
2021/02/01	2	82.10	1	81.90	82.50	1	9,634	0.01%
2021/01/29	0.2	80.94	0	0.00	80.70	0.2	9,623	0.00%
2021/01/28	14.5	82.99	0	0.00	82.80	14.5	9,571	0.15%
2021/01/27	5.3	84.29	1	84.20	84.10	4.3	9,501	0.04%
2021/01/26	0	0.00	2	83.15	83.00	-2	9,472	-0.02%
2021/01/25	0	0.00	12	83.49	84.30	-12	9,428	-0.13%
2021/01/22	0	0.00	3	81.80	82.40	-3	9,397	-0.03%
2021/01/21	0	0.00	1	81.30	81.40	-1	9,386	-0.01%
2021/01/20	8	81.39	3	81.60	81.20	5	9,356	0.05%
2021/01/19	20	83.55	3	82.87	82.60	17	9,215	0.18%
2021/01/18	20	82.85	0	0.00	83.20	20	9,152	0.22%
2021/01/15	4.1	85.63	1	85.90	85.00	3.1	9,070	0.03%
2021/01/14	3	85.77	1	86.60	85.60	2	9,068	0.02%
2021/01/13	45	85.92	50	85.63	86.10	-5	9,146	-0.05%
2021/01/12	0	0.00	1	84.70	84.90	-1	8,981	-0.01%
2021/01/11	1	83.90	2	84.75	84.90	-1	8,902	-0.01%
2021/01/08	4	84.25	17	84.26	84.60	-13	8,867	-0.15%
2021/01/07	0	0.00	3	84.30	83.90	-3	8,812	-0.03%
2021/01/06	78	85.27	75	85.39	83.90	3	8,743	0.03%
2021/01/05	8	83.53	28	83.63	84.70	-20	8,604	-0.23%
2021/01/04	1	81.30	1	81.30	81.10	0	8,528	0.00%
2020/12/30	1	81.00	1	81.00	81.00	0	8,578	0.00%
2020/12/29	1	80.10	0	0.00	80.40	1	8,652	0.01%
2020/12/28	21	80.82	1	80.80	80.90	20	8,742	0.23%
2020/12/25	0	0.00	6.5	79.75	79.80	-6.5	8,747	-0.07%
2020/12/24	1	78.60	4	78.70	78.80	-3	8,771	-0.03%
2020/12/23	0	0.00	5	78.34	79.00	-5	8,847	-0.06%
2020/12/22	5.4	78.19	13	78.27	78.30	-7.7	8,858	-0.09%
2020/12/16	3	77.73	1	78.10	78.90	2	8,902	0.02%
2020/12/15	2	78.90	0.3	79.60	77.60	1.8	8,883	0.02%
2020/12/14	0	0.00	2	80.00	79.90	-2	8,805	-0.02%
2020/12/11	2	81.15	7	80.86	81.10	-5	8,842	-0.06%
2020/12/10	3	80.60	0	0.00	80.60	3	8,842	0.03%
2020/12/09	4	81.60	1	81.60	81.90	3	8,812	0.03%
2020/12/08	0	0.00	2	82.40	81.90	-2	8,816	-0.02%
2020/12/07	0	0.00	20	81.07	81.40	-20	8,781	-0.23%
2020/12/04	1	78.70	11.8	78.16	79.00	-10.8	8,731	-0.12%
2020/12/03	1	78.00	1	78.00	77.40	0	8,758	0.00%
2020/12/02	0	0.00	2	78.05	77.80	-2	8,777	-0.02%
2020/12/01	0.5	77.06	4	76.98	77.50	-3.5	8,916	-0.04%
2020/11/30	2	76.40	6	77.65	77.00	-4	9,025	-0.04%
2020/11/27	0	0.00	4.1	77.40	77.70	-4.1	8,910	-0.05%
2020/11/26	0.3	77.40	2	77.70	77.70	-1.7	9,030	-0.02%
2020/11/25	1	77.50	11	77.24	77.50	-10	9,185	-0.11%
2020/11/24	1	77.70	1.2	77.30	77.40	-0.2	9,343	0.00%
2020/11/23	3.5	77.13	2	77.20	77.50	1.5	9,412	0.02%
2020/11/20	1	76.10	0	0.00	76.50	1	9,474	0.01%
2020/11/19	4	76.40	0	0.00	76.50	4	9,607	0.04%
2020/11/18	1	76.10	1	76.00	76.30	0	9,611	0.00%
2020/11/17	9	75.59	2	75.25	75.60	7	9,711	0.07%
2020/11/16	7	75.03	8	75.10	76.10	-1	9,609	-0.01%
2020/11/13	1	70.80	0	0.00	71.50	1	9,399	0.01%
2020/11/12	2	71.45	0	0.00	71.10	2	9,508	0.02%
2020/11/11	3	71.73	0	0.00	71.60	3	9,776	0.03%
2020/11/10	1	72.80	0	0.00	72.10	1	10,285	0.01%
2020/11/09	2	73.60	0	0.00	74.00	2	10,186	0.02%
2020/11/06	0	0.00	5	73.58	73.80	-5	10,170	-0.05%
2020/11/05	0	0.00	1	73.70	72.70	-1	10,177	-0.01%
2020/11/03	0	0.00	1	73.40	73.30	-1	10,279	-0.01%
2020/10/29	1	72.00	0	0.00	72.00	1	10,709	0.01%
2020/10/28	0	0.00	5	72.86	73.10	-5	11,171	-0.04%
2020/10/26	0	0.00	15	72.14	72.20	-15	11,688	-0.13%
2020/10/21	23.3	71.75	4	72.30	71.20	19.3	12,064	0.16%
2020/10/19	1	73.20	0	0.00	73.20	1	12,131	0.01%
2020/10/16	6	73.28	0	0.00	73.20	6	12,310	0.05%
2020/10/15	1	73.70	1	73.60	74.10	0	12,446	0.00%
2020/10/13	10	73.50	0	0.00	73.90	10	12,523	0.08%
2020/10/12	5	73.74	0	0.00	73.30	5	12,524	0.04%
2020/10/07	10	74.20	1	74.50	74.20	9	12,464	0.07%
2020/10/06	2	74.40	2	74.50	74.90	0	12,436	0.00%
2020/10/05	1.2	74.15	0	0.00	74.00	1.2	12,462	0.01%
2020/09/30	0	0.00	3	75.37	75.60	-3	12,565	-0.02%
2020/09/29	0	0.00	31.5	74.58	74.50	-31.5	12,691	-0.25%
2020/09/28	15	73.71	0	0.00	74.20	15	12,869	0.12%
2020/09/25	3	73.20	0	0.00	73.40	3	12,891	0.02%
2020/09/24	8	73.29	21	74.00	73.00	-13	12,957	-0.10%
2020/09/22	1	75.50	0	0.00	75.60	1	12,953	0.01%
2020/09/21	2	76.80	2	76.40	76.30	0	12,971	0.00%
2020/09/18	0	0.00	1	78.10	78.10	-1	12,990	-0.01%
2020/09/17	1	79.40	1	78.90	78.60	0	12,934	0.00%
2020/09/16	1	78.50	3	78.97	78.80	-2	12,932	-0.02%
2020/09/15	16	78.06	2	78.15	78.30	14	12,879	0.11%
2020/09/14	1.1	76.93	16	77.49	78.10	-14.9	13,055	-0.11%
2020/09/11	24.3	75.69	14.5	75.96	76.40	9.8	13,037	0.08%
2020/09/10	6	75.72	1	76.20	75.90	5	13,027	0.04%
2020/09/09	5	73.58	2	73.50	74.40	3	12,966	0.02%
2020/09/08	17.4	74.69	5	74.78	74.90	12.4	12,882	0.10%
2020/09/07	8.4	75.75	3	76.33	75.60	5.4	12,933	0.04%
2020/09/04	5	76.06	1	76.00	76.80	4	12,942	0.03%
2020/09/03	1	78.20	1.2	77.80	77.80	-0.2	12,885	0.00%
2020/09/01	8	77.76	6	77.87	77.90	2	13,030	0.02%
2020/08/31	1	77.20	4	77.12	77.00	-3	12,903	-0.02%
2020/08/28	12	76.96	1	77.20	77.20	11	12,954	0.08%
2020/08/27	2	78.20	1.1	78.16	78.50	0.9	12,852	0.01%
2020/08/26	2	78.75	0	0.00	79.10	2	12,768	0.02%
2020/08/25	3	78.73	4	78.80	78.90	-1	12,698	-0.01%
2020/08/24	2	77.80	1	77.50	77.60	1	12,887	0.01%
2020/08/21	8	78.43	4	78.43	77.90	4	12,956	0.03%
2020/08/20	4	78.60	9	78.50	78.90	-5	12,806	-0.04%
2020/08/19	1.1	83.59	4	82.65	81.50	-2.9	12,699	-0.02%
2020/08/18	13	82.63	8	82.84	82.20	5	12,622	0.04%
2020/08/17	22	83.55	25	83.75	84.30	-3	12,514	-0.02%
2020/08/14	72	79.97	77	79.75	81.00	-5	12,346	-0.04%
2020/08/13	0	0.00	1	74.30	75.00	-1	11,773	-0.01%
2020/08/12	1	74.20	0	0.00	74.20	1	12,023	0.01%
2020/08/11	2	75.40	1	75.50	75.30	1	12,153	0.01%
2020/08/10	3	76.53	4	76.68	76.30	-1	12,249	-0.01%
2020/08/07	0	0.00	7	76.51	76.00	-7	12,208	-0.06%
2020/08/06	11	76.53	15	77.08	76.20	-4	12,168	-0.03%
2020/08/05	14	75.90	5	76.24	77.40	9	12,172	0.07%
2020/08/04	9	74.28	4	74.30	75.30	5	12,104	0.04%
2020/08/03	28	74.11	2	73.60	73.60	26	12,008	0.22%
2020/07/31	4	82.38	6	82.50	81.80	-2	11,533	-0.02%
2020/07/30	1	81.90	6	81.93	82.10	-5	11,323	-0.04%
2020/07/29	4	80.33	31	80.94	80.60	-27	11,158	-0.24%
2020/07/28	3	79.80	4.3	79.76	79.70	-1.3	11,103	-0.01%
2020/07/27	5	80.20	3	80.97	79.80	2	11,094	0.02%
2020/07/24	2	80.20	2	80.24	79.90	0	11,074	0.00%
2020/07/23	3	81.93	0	0.00	82.00	3	11,013	0.03%
2020/07/22	6	80.78	1	81.00	82.00	5	10,998	0.05%
2020/07/21	1	80.00	3	79.93	79.90	-2	10,836	-0.02%
2020/07/20	5	79.28	5	79.10	79.00	0	10,695	0.00%
2020/07/17	2	78.20	2	78.15	78.00	0	10,651	0.00%
2020/07/16	0	0.00	2	79.05	78.00	-2	10,654	-0.02%
2020/07/15	0	0.00	1	78.50	78.70	-1	10,686	-0.01%
2020/07/14	1	77.70	2	77.40	77.50	-1	10,707	-0.01%
2020/07/13	0	0.00	3	77.60	77.80	-3	10,794	-0.03%
2020/07/10	3	76.27	0	0.00	77.00	3	10,911	0.03%
2020/07/09	3	77.13	1	76.90	76.70	2	10,920	0.02%
2020/07/08	1	76.80	2	77.00	76.70	-1	10,724	-0.01%
2020/07/07	0.2	75.30	4	75.63	75.80	-3.8	10,542	-0.04%
2020/07/06	0	0.00	3	74.67	75.40	-3	10,463	-0.03%
2020/07/03	1	74.20	3	74.10	74.00	-2	10,420	-0.02%
2020/07/02	1	71.90	16	72.81	72.60	-15	10,430	-0.14%
2020/07/01	0	0.00	1	71.60	71.60	-1	10,495	-0.01%
2020/06/30	0	0.00	2	70.90	71.00	-2	10,472	-0.02%
2020/06/29	2	70.55	3	70.83	70.90	-1	10,495	-0.01%
2020/06/24	2	70.75	3	70.73	70.90	-1	10,487	-0.01%
2020/06/23	4	70.10	1	70.20	70.00	3	10,500	0.03%
2020/06/22	0	0.00	2	69.80	70.00	-2	10,517	-0.02%
2020/06/19	10	70.42	6	70.50	69.60	4	10,567	0.04%
2020/06/18	0	0.00	1	68.80	68.80	-1	10,429	-0.01%
2020/06/17	1	68.10	0	0.00	68.10	1	10,428	0.01%
2020/06/16	1	67.70	4	67.85	68.00	-3	10,612	-0.03%
2020/06/15	9	67.09	74	67.02	67.00	-65	10,757	-0.60%
2020/06/12	76	67.78	4	68.05	67.80	72	10,815	0.67%
2020/06/11	6	69.95	0	0.00	69.70	6	10,837	0.06%
2020/06/10	6	70.72	3	70.10	69.80	3	10,951	0.03%
2020/06/09	6	70.12	6	70.40	70.80	0	11,106	0.00%
2020/06/08	17	69.52	12	70.05	70.80	5	11,108	0.05%
2020/06/05	1	71.90	3	71.73	72.00	-2	10,854	-0.02%
2020/06/04	0	0.00	18	71.69	71.50	-18	10,875	-0.17%
2020/06/03	1	70.30	4	70.00	70.10	-3	10,709	-0.03%
2020/06/02	2	69.95	1	70.20	69.90	1	10,652	0.01%
2020/06/01	3	69.83	0.5	69.90	69.90	2.5	10,659	0.02%
2020/05/29	2	69.05	0	0.00	70.00	2	10,575	0.02%
2020/05/27	2	69.25	1	69.40	69.00	1	10,332	0.01%
2020/05/26	1	69.60	1	69.70	69.50	0	10,280	0.00%
2020/05/25	1	69.30	0	0.00	69.00	1	10,238	0.01%
2020/05/22	4	69.40	0	0.00	68.70	4	10,230	0.04%
2020/05/21	1	69.60	7	69.70	69.80	-6	10,199	-0.06%
2020/05/20	3	68.60	8	68.33	68.30	-5	10,018	-0.05%
2020/05/19	1	69.00	5.5	68.71	68.30	-4.5	9,918	-0.05%
2020/05/18	0	0.00	5	66.30	66.50	-5	9,645	-0.05%
2020/05/15	0	0.00	1	65.60	65.20	-1	9,558	-0.01%
2020/05/14	2	64.90	1	66.00	65.00	1	9,430	0.01%
2020/05/13	1	65.30	0	0.00	65.50	1	9,406	0.01%
2020/05/12	4	65.08	2	65.85	65.60	2	9,396	0.02%
2020/05/11	2	65.95	1	66.20	65.90	1	9,301	0.01%
2020/05/08	9	65.56	11	65.48	64.90	-2	9,201	-0.02%
2020/05/07	0	0.00	2	64.65	64.50	-2	9,122	-0.02%
2020/05/06	0	0.00	1	64.50	64.50	-1	9,119	-0.01%
2020/05/04	1	63.20	4	63.85	64.00	-3	9,112	-0.03%
2020/04/30	0	0.00	5	64.24	64.90	-5	9,065	-0.06%
2020/04/29	2	63.50	1	63.20	63.20	1	9,024	0.01%
2020/04/28	2	62.95	0	0.00	62.80	2	9,031	0.02%
2020/04/27	4	62.60	1	62.60	62.50	3	9,240	0.03%
2020/04/24	1	62.50	0	0.00	62.40	1	9,158	0.01%
2020/04/23	2	63.00	0	0.00	62.90	2	9,184	0.02%
2020/04/22	2	62.00	0	0.00	62.00	2	9,218	0.02%
2020/04/21	3	62.23	24	62.45	62.20	-21	9,248	-0.23%
2020/04/20	1	62.80	0	0.00	63.10	1	9,255	0.01%
2020/04/17	0	0.00	1	63.70	62.80	-1	9,213	-0.01%
2020/04/16	1	63.30	7	63.21	63.10	-6	9,151	-0.07%
2020/04/14	4	62.95	10	63.39	63.70	-6	8,926	-0.07%
2020/04/13	2	61.80	0	0.00	61.90	2	8,966	0.02%
2020/04/10	1	61.80	0	0.00	61.80	1	9,146	0.01%
2020/04/08	2	62.45	2	62.65	62.50	0	9,142	0.00%
2020/04/07	5	63.16	3	63.00	62.80	2	9,098	0.02%
2020/04/06	0	0.00	1	63.10	62.80	-1	8,983	-0.01%
2020/04/01	2	59.80	0	0.00	59.70	2	8,814	0.02%
2020/03/31	0	0.00	6	61.27	60.20	-6	8,770	-0.07%
2020/03/30	1	59.50	2	59.65	59.60	-1	8,685	-0.01%
2020/03/26	0	0.00	5	60.06	60.10	-5	8,689	-0.06%
2020/03/25	2	59.90	3	60.07	59.60	-1	8,803	-0.01%
2020/03/24	0	0.00	10	56.86	57.30	-10	8,929	-0.11%
2020/03/23	0	0.00	4	53.20	52.60	-4	8,897	-0.04%
2020/03/20	18	53.49	4	54.43	54.80	14	8,887	0.16%
2020/03/19	14.2	52.12	10	53.80	51.70	4.2	8,766	0.05%
2020/03/18	13	55.55	0	0.00	55.00	13	8,620	0.15%
2020/03/17	1	56.40	0	0.00	56.20	1	8,555	0.01%
2020/03/16	1	58.00	0	0.00	57.30	1	8,356	0.01%
2020/03/13	6	55.97	5	58.50	60.60	1	8,140	0.01%
2020/03/12	4	58.33	2.3	58.48	58.80	1.7	7,817	0.02%
2020/03/10	4	60.13	0	0.00	60.50	4	7,678	0.05%
2020/03/09	5	60.48	0	0.00	60.50	5	7,618	0.07%
2020/03/06	2	61.80	0	0.00	61.80	2	7,573	0.03%
2020/03/04	0	0.00	2	61.40	62.10	-2	7,607	-0.03%
2020/03/03	2	61.70	0	0.00	61.60	2	7,718	0.03%
2020/03/02	3	61.60	1	60.90	61.60	2	7,753	0.03%
2020/02/27	11	62.09	8	62.53	62.00	3	7,900	0.04%
2020/02/25	1	62.60	0	0.00	62.80	1	7,995	0.01%
2020/02/24	5	62.24	0	0.00	63.00	5	8,062	0.06%
2020/02/21	2	63.00	6	63.17	63.00	-4	8,147	-0.05%
2020/02/18	1	62.40	0	0.00	63.10	1	8,596	0.01%
2020/02/17	2	62.90	2	63.50	63.60	0	9,024	0.00%
2020/02/13	0	0.00	10	64.71	64.80	-10	9,068	-0.11%
2020/02/12	0	0.00	7	64.43	64.30	-7	9,120	-0.08%
2020/02/11	6	64.15	7	64.04	63.80	-1	9,163	-0.01%
2020/02/10	0	0.00	1	63.40	63.50	-1	9,239	-0.01%
2020/02/07	1	63.50	1	63.50	63.70	0	9,349	0.00%
2020/02/06	1	63.70	13	63.43	63.50	-12	9,619	-0.12%
2020/02/05	3	61.80	0	0.00	62.20	3	9,853	0.03%
2020/02/03	0	0.00	5	60.50	61.10	-5	9,921	-0.05%
2020/01/31	1	62.00	0	0.00	62.00	1	9,829	0.01%
2020/01/30	0	0.00	12	62.32	61.60	-12	9,859	-0.12%
2020/01/20	0	0.00	2	64.90	65.00	-2	9,649	-0.02%
2020/01/16	0	0.00	1	64.90	65.00	-1	9,991	-0.01%
2020/01/15	1	64.90	4	64.75	64.60	-3	10,200	-0.03%
2020/01/14	10	64.30	1	64.60	64.60	9	10,474	0.09%
2020/01/13	0	0.00	3	64.00	64.10	-3	10,645	-0.03%
2020/01/10	0	0.00	3	64.00	64.00	-3	10,980	-0.03%
2020/01/09	5	63.20	1	63.30	63.10	4	11,125	0.04%
2020/01/07	3	61.93	0	0.00	62.60	3	11,298	0.03%
2020/01/06	2	62.55	1	62.70	63.00	1	11,277	0.01%
2020/01/03	1	64.00	4	64.13	64.20	-3	11,123	-0.03%
2020/01/02	2	63.70	2	64.00	64.00	0	11,110	0.00%
2019/12/31	2	64.20	0	0.00	64.30	2	11,087	0.02%
2019/12/30	0	0.00	1	64.40	64.50	-1	11,089	-0.01%
2019/12/27	0	0.00	2	64.55	64.60	-2	11,206	-0.02%
2019/12/26	0	0.00	1	64.20	64.20	-1	11,268	-0.01%
2019/12/25	0	0.00	1	64.40	64.20	-1	11,349	-0.01%
2019/12/24	1	64.10	4	64.25	64.20	-3	11,358	-0.03%
2019/12/23	0	0.00	4	64.15	64.20	-4	11,380	-0.04%
2019/12/20	8	64.15	1	64.50	64.00	7	11,325	0.06%
2019/12/19	1	64.10	8	63.91	64.20	-7	11,254	-0.06%
2019/12/18	0	0.00	2	62.50	62.90	-2	11,153	-0.02%
2019/12/17	2	62.20	0	0.00	62.10	2	11,092	0.02%
2019/12/16	2	61.85	1	62.20	62.30	1	11,026	0.01%
2019/12/13	3	62.10	3	62.07	62.20	0	10,920	0.00%
2019/12/12	2	61.80	2	62.10	62.00	0	10,841	0.00%
2019/12/11	0	0.00	1	61.40	61.50	-1	10,740	-0.01%
2019/12/10	1	60.90	3.3	61.22	61.50	-2.3	10,729	-0.02%
2019/12/09	1	61.00	0	0.00	61.50	1	10,730	0.01%
2019/12/06	1	61.20	0	0.00	61.20	1	10,726	0.01%
2019/12/05	0	0.00	4	61.25	61.20	-4	10,704	-0.04%
2019/12/04	1	60.90	0	0.00	61.40	1	10,638	0.01%
2019/12/03	13	61.22	0.1	61.60	61.60	12.9	10,597	0.12%
2019/12/02	4	60.35	5	59.90	60.70	-1	10,583	-0.01%
2019/11/29	5	60.70	0	0.00	60.30	5	10,490	0.05%
2019/11/27	4	61.53	2	61.50	61.50	2	10,296	0.02%
2019/11/25	1	63.30	0	0.00	62.70	1	9,855	0.01%
2019/11/22	2	63.50	9	63.42	63.20	-7	9,882	-0.07%
2019/11/21	0	0.00	1	62.50	62.60	-1	9,740	-0.01%
2019/11/20	1	63.40	3	63.60	63.50	-2	9,635	-0.02%
2019/11/19	1	63.60	4	63.85	63.50	-3	9,517	-0.03%
2019/11/18	0	0.00	4	63.10	63.20	-4	9,345	-0.04%
2019/11/15	5	63.36	3	63.30	62.80	2	9,246	0.02%
2019/11/14	7	62.91	21	62.88	63.10	-14	9,077	-0.15%
2019/11/13	0	0.00	4	60.40	60.90	-4	8,633	-0.05%
2019/11/11	0	0.00	6	60.80	60.70	-6	8,726	-0.07%
2019/11/08	3	61.57	6	61.70	61.80	-3	8,655	-0.03%
2019/11/07	2	60.85	0	0.00	60.90	2	8,604	0.02%
2019/11/06	3	61.77	16	61.67	62.00	-13	8,534	-0.15%
2019/11/05	18	62.68	21.3	62.08	62.40	-3.3	8,452	-0.04%
2019/11/04	0	0.00	24.1	61.03	61.20	-24.1	8,223	-0.29%
2019/11/01	7	59.69	23	59.29	59.90	-16	8,014	-0.20%
2019/10/31	2	58.60	1	58.80	58.50	1	7,970	0.01%
2019/10/30	4	58.13	3	58.27	58.40	1	8,009	0.01%
2019/10/29	0	0.00	1	58.20	58.10	-1	8,029	-0.01%
2019/10/28	1	58.00	0	0.00	58.30	1	7,926	0.01%
2019/10/25	0	0.00	9	57.83	58.10	-9	8,021	-0.11%
2019/10/24	1	57.50	5	57.94	58.00	-4	8,000	-0.05%
2019/10/23	0	0.00	17.3	57.79	58.20	-17.3	7,919	-0.22%
2019/10/22	13	57.82	30	57.19	58.00	-17	7,751	-0.22%
2019/10/21	2	55.30	35	55.96	56.40	-33	7,474	-0.44%
2019/10/18	8	54.68	0	0.00	54.40	8	7,236	0.11%
2019/10/17	6	54.10	0	0.00	54.20	6	6,944	0.09%
2019/10/16	1	54.00	0	0.00	54.30	1	6,727	0.01%
2019/10/15	11	54.03	0	0.00	54.00	11	6,622	0.17%
2019/10/14	7	54.07	0	0.00	53.90	7	6,555	0.11%
2019/10/09	12	54.60	0	0.00	54.40	12	6,435	0.19%
2019/10/08	2	55.00	11	55.09	55.00	-9	6,398	-0.14%
2019/10/07	7	54.90	2	54.30	54.40	5	6,367	0.08%
2019/10/04	0	0.00	2	54.80	54.60	-2	6,331	-0.03%
2019/10/03	25	54.47	0	0.00	54.40	25	6,309	0.40%
2019/10/02	2	55.20	0	0.00	55.20	2	6,159	0.03%
2019/10/01	17	56.10	0	0.00	56.40	17	6,094	0.28%
2019/09/24	2	57.30	9	58.12	57.50	-7	6,047	-0.12%
2019/09/23	0	0.00	25	57.86	57.80	-25	5,948	-0.42%
2019/09/20	0	0.00	2	56.45	56.80	-2	5,874	-0.03%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/11	0	0.00	7	56.43	56.50	-7	6,250	-0.11%
2019/09/06	0	0.00	20	56.41	56.40	-20	6,271	-0.32%
2019/09/04	1	56.10	1	55.70	56.10	0	6,331	0.00%
2019/09/03	2	56.00	0	0.00	55.70	2	6,348	0.03%
2019/09/02	1	55.90	0	0.00	55.90	1	6,405	0.02%
2019/08/30	3	55.93	0	0.00	56.50	3	6,425	0.05%
2019/08/29	3	55.00	5	54.80	55.50	-2	6,380	-0.03%
2019/08/28	2	55.00	0	0.00	55.00	2	6,365	0.03%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	3	54.80	1	55.00	55.00	2	6,462	0.03%
2019/08/22	2	55.75	0	0.00	55.60	2	6,503	0.03%
2019/08/21	0.2	56.40	2	56.00	56.30	-1.8	6,647	-0.03%
2019/08/20	3	55.77	8	56.03	56.00	-5	6,623	-0.08%
2019/08/19	11	56.44	0	0.00	56.10	11	6,557	0.17%
2019/08/16	1	56.10	1	55.90	56.10	0	6,551	0.00%
2019/08/15	3	55.53	12	55.53	56.20	-9	6,490	-0.14%
2019/08/14	2	56.00	10	55.86	56.30	-8	6,465	-0.12%
2019/08/13	2	53.75	0	0.00	54.00	2	6,327	0.03%
2019/08/12	1	54.60	0	0.00	54.50	1	6,352	0.02%
2019/08/08	10	54.50	1	54.50	54.50	9	6,385	0.14%
2019/08/07	3	53.77	1	53.70	53.80	2	6,468	0.03%
2019/08/06	11	53.00	2	53.50	53.50	9	6,473	0.14%
2019/08/05	50	53.98	7	53.91	53.90	43	6,463	0.67%
2019/08/02	7	55.06	2	55.00	54.90	5	6,399	0.08%
2019/08/01	6	56.32	2	56.40	56.00	4	6,318	0.06%
2019/07/31	4	57.53	0	0.00	57.50	4	6,225	0.06%
2019/07/30	9	58.03	0	0.00	57.90	9	6,215	0.14%
2019/07/29	2.2	58.00	0	0.00	57.90	2.2	6,222	0.03%
2019/07/26	12	61.48	8	61.60	61.50	4	6,096	0.07%
2019/07/25	4	61.45	4	61.48	61.50	0	6,011	0.00%
2019/07/24	6	61.50	5	61.00	61.00	1	5,977	0.02%
2019/07/23	1	61.00	5	61.04	61.10	-4	5,958	-0.07%
2019/07/22	0.1	61.30	0	0.00	61.50	0.1	5,954	0.00%
2019/07/19	2	61.10	0	0.00	60.90	2	6,023	0.03%
2019/07/18	7.6	61.69	0	0.00	61.60	7.6	5,943	0.13%
2019/07/16	6	61.92	0	0.00	61.90	6	5,960	0.10%
2019/07/15	0	0.00	2	61.10	61.50	-2	5,946	-0.03%
2019/07/12	2	60.90	0	0.00	60.70	2	5,983	0.03%
2019/07/11	2	60.70	0	0.00	60.70	2	6,256	0.03%
2019/07/10	0	0.00	1	60.80	60.90	-1	6,276	-0.02%
2019/07/05	1	60.20	0	0.00	60.60	1	6,410	0.02%
2019/07/04	0	0.00	1	61.00	61.00	-1	6,396	-0.02%
2019/07/03	1	60.70	11	61.21	60.70	-10	6,433	-0.16%
2019/07/02	1	60.90	3	61.37	61.40	-2	6,464	-0.03%
2019/07/01	2	61.00	0	0.00	60.80	2	6,413	0.03%
2019/06/28	0	0.00	1	60.80	60.40	-1	6,449	-0.02%
2019/06/27	0	0.00	2	61.05	61.20	-2	6,518	-0.03%
2019/06/26	0	0.00	5	60.68	60.10	-5	6,552	-0.08%
2019/06/25	0	0.00	5	61.04	60.30	-5	6,515	-0.08%
2019/06/24	1	61.20	16	61.01	60.70	-15	6,463	-0.23%
2019/06/21	1	61.20	0	0.00	61.30	1	6,451	0.02%
2019/06/20	0	0.00	8	60.88	60.80	-8	6,366	-0.13%
2019/06/19	0	0.00	5	60.20	60.30	-5	6,275	-0.08%
2019/06/18	0	0.00	1	59.40	59.50	-1	6,234	-0.02%
2019/06/17	0	0.00	2	59.70	59.10	-2	6,266	-0.03%
2019/06/13	1	59.90	0	0.00	60.00	1	6,273	0.02%
2019/06/12	0	0.00	1	59.90	60.00	-1	6,319	-0.02%
2019/06/11	0	0.00	12	59.76	59.60	-12	6,289	-0.19%
2019/06/10	0	0.00	8	58.66	58.90	-8	6,221	-0.13%
2019/06/06	2	58.40	0	0.00	58.20	2	6,178	0.03%
2019/06/05	0	0.00	2	58.40	58.30	-2	6,204	-0.03%
2019/06/04	4	58.43	2	57.90	57.90	2	6,223	0.03%
2019/06/03	2	58.70	2	58.70	58.50	0	6,265	0.00%
2019/05/31	0	0.00	4	58.95	58.90	-4	6,283	-0.06%
2019/05/29	0	0.00	1	56.50	56.40	-1	6,221	-0.02%
2019/05/28	0	0.00	2	56.90	56.70	-2	6,252	-0.03%
2019/05/24	0	0.00	12	55.87	55.70	-12	6,214	-0.19%
2019/05/23	0	0.00	5	56.16	55.90	-5	6,267	-0.08%
2019/05/20	2	56.30	23	55.90	56.30	-21	6,374	-0.33%
2019/05/17	5	57.26	11	56.89	56.40	-6	6,340	-0.09%
2019/05/16	6	57.60	2	57.50	57.30	4	6,316	0.06%
2019/05/15	4	57.25	17	57.01	57.50	-13	6,321	-0.21%
2019/05/14	2	57.30	20	57.25	57.40	-18	6,256	-0.29%
2019/05/13	4	58.40	25	57.76	58.00	-21	6,269	-0.33%
2019/05/10	3	58.73	3	58.67	58.80	0	6,296	0.00%
2019/05/09	4	59.05	8	58.78	58.80	-4	6,356	-0.06%
2019/05/08	8	59.39	0	0.00	59.60	8	6,350	0.13%
2019/05/07	10	58.90	6	59.13	60.20	4	6,355	0.06%
2019/05/06	3	58.40	0	0.00	58.40	3	6,421	0.05%
2019/05/03	3	59.60	0.1	59.80	59.70	2.9	6,335	0.05%
2019/04/30	4	58.55	0	0.00	59.20	4	6,291	0.06%
2019/04/29	5	59.60	0	0.00	59.70	5	6,334	0.08%
2019/04/26	1	58.50	6	59.00	59.00	-5	6,341	-0.08%
2019/04/25	13	59.82	0	0.00	59.80	13	6,462	0.20%
2019/04/24	2	60.45	16	60.49	60.80	-14	6,718	-0.21%
2019/04/23	0.3	60.40	2	59.50	60.60	-1.7	6,844	-0.02%
2019/04/22	3	59.77	18	60.09	59.80	-15	6,833	-0.22%
2019/04/19	8.2	60.22	0	0.00	60.30	8.2	6,883	0.12%
2019/04/18	6	60.50	5	60.48	60.80	1	6,937	0.01%
2019/04/17	17.2	60.71	71	59.82	60.70	-53.8	6,997	-0.77%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/15	3	58.93	3	59.20	58.80	0	6,873	0.00%
2019/04/12	3	58.17	3	58.80	58.80	0	6,845	0.00%
2019/04/11	2	58.35	2	58.30	58.20	0	6,838	0.00%
2019/04/10	2	58.75	0	0.00	59.00	2	6,820	0.03%
2019/04/09	3	58.93	6.2	58.59	59.00	-3.2	6,859	-0.05%
2019/04/08	3	58.03	0	0.00	58.30	3	6,825	0.04%
2019/04/03	7.6	57.73	0	0.00	57.80	7.6	6,753	0.11%
2019/04/02	19	57.89	5	57.80	58.00	14	6,724	0.21%
2019/04/01	21	58.63	2	58.60	58.40	19	6,632	0.29%
2019/03/29	1	57.60	0	0.00	57.80	1	6,502	0.02%
2019/03/26	0	0.00	1	57.00	57.00	-1	6,554	-0.02%
2019/03/25	0	0.00	2	55.90	56.10	-2	6,525	-0.03%
2019/03/22	0	0.00	1	56.20	56.50	-1	6,503	-0.02%
2019/03/20	0	0.00	2	56.40	56.60	-2	6,509	-0.03%
2019/03/18	2	57.10	11	57.01	57.20	-9	6,516	-0.14%
2019/03/15	0	0.00	2	56.80	57.00	-2	6,481	-0.03%
2019/03/12	0	0.00	1	56.50	56.50	-1	6,496	-0.02%
2019/03/08	0	0.00	0.8	56.10	56.00	-0.8	6,732	-0.01%
2019/03/07	1	56.00	0	0.00	56.80	1	6,813	0.01%
2019/03/06	1	56.10	0	0.00	56.30	1	6,802	0.01%
2019/03/05	1	56.20	0	0.00	56.60	1	6,848	0.01%
2019/03/04	8	56.35	2	56.70	56.60	6	6,844	0.09%
2019/02/26	2	57.00	0	0.00	56.90	2	6,731	0.03%
2019/02/25	0	0.00	2	57.05	57.30	-2	6,687	-0.03%
2019/02/22	1	55.60	0	0.00	56.00	1	6,629	0.02%
2019/02/21	9	56.37	1	57.00	56.20	8	6,578	0.12%
2019/02/20	7	57.10	20	56.85	57.10	-13	6,542	-0.20%
2019/02/19	1	56.00	2	56.30	56.10	-1	6,462	-0.02%
2019/02/18	3	56.20	0	0.00	56.00	3	6,521	0.05%
2019/02/15	2	56.35	0	0.00	56.60	2	6,543	0.03%
2019/02/14	7	56.64	3	56.20	57.00	4	6,515	0.06%
2019/02/13	8	55.91	6	56.05	56.20	2	6,424	0.03%
2019/02/12	1	56.50	0	0.00	56.80	1	6,353	0.02%
2019/01/30	1	55.90	2	56.05	55.90	-1	6,237	-0.02%
2019/01/29	9	55.37	0	0.00	55.80	9	6,138	0.15%
2019/01/28	11.1	55.83	1	55.70	55.90	10.1	6,119	0.16%
2019/01/25	0	0.00	14	55.70	55.90	-14	6,145	-0.23%
2019/01/21	5	55.60	28	55.07	55.20	-23	5,992	-0.38%
2019/01/18	7	55.41	5	55.48	55.50	2	5,901	0.03%
2019/01/17	0	0.00	2	55.30	55.20	-2	5,913	-0.03%
2019/01/16	8	54.80	12	54.88	54.80	-4	5,768	-0.07%
2019/01/15	0	0.00	1	53.50	53.80	-1	5,478	-0.02%
2019/01/10	1	53.10	0	0.00	53.30	1	5,471	0.02%
2019/01/09	4	53.00	1	53.00	53.10	3	5,415	0.06%
2019/01/08	0	0.00	3	52.70	52.80	-3	5,370	-0.06%
2019/01/02	2	52.50	0	0.00	52.10	2	5,607	0.04%
2018/12/28	0	0.00	5	52.20	52.70	-5	5,630	-0.09%
2018/12/27	0	0.00	10	52.00	51.70	-10	5,631	-0.18%
2018/12/26	0	0.00	1	51.70	51.60	-1	5,685	-0.02%
2018/12/25	6	51.03	1	51.30	51.10	5	5,689	0.09%
2018/12/24	0	0.00	3	51.97	51.80	-3	5,725	-0.05%
2018/12/21	9	51.67	5	51.80	50.90	4	5,841	0.07%
2018/12/20	8	51.63	30	51.75	51.70	-22	5,791	-0.38%
2018/12/19	0	0.00	3	50.73	51.20	-3	5,708	-0.05%
2018/12/18	7	50.39	0	0.00	50.50	7	5,712	0.12%
2018/12/17	0	0.00	5	50.90	50.90	-5	5,801	-0.09%
2018/12/14	8	50.48	6	50.30	50.80	2	5,826	0.03%
2018/12/13	10	51.10	0	0.00	51.10	10	5,857	0.17%
2018/12/12	0	0.00	8	50.48	50.50	-8	6,008	-0.13%
2018/12/11	0	0.00	7	49.85	50.10	-7	6,030	-0.12%
2018/12/07	0.3	49.15	1	49.15	49.05	-0.7	6,270	-0.01%
2018/12/06	7	49.04	0	0.00	48.80	7	6,334	0.11%
2018/12/05	7	49.49	0	0.00	49.75	7	6,362	0.11%
2018/12/04	2	50.30	10	50.50	50.30	-8	6,479	-0.12%
2018/12/03	10	50.50	6	50.33	50.30	4	6,487	0.06%
2018/11/30	0	0.00	2	49.80	49.95	-2	6,504	-0.03%
2018/11/29	0	0.00	3	49.52	49.15	-3	6,490	-0.05%
2018/11/28	3	49.22	1	49.40	49.40	2	6,624	0.03%
2018/11/26	0	0.00	5	49.56	49.00	-5	6,581	-0.08%
2018/11/22	7	48.71	0	0.00	48.55	7	6,625	0.11%
2018/11/21	1	48.75	0	0.00	49.05	1	6,713	0.01%
2018/11/20	3	49.20	0	0.00	49.30	3	6,742	0.04%
2018/11/19	0	0.00	8	49.65	49.65	-8	6,764	-0.12%
2018/11/16	0	0.00	1	49.40	49.45	-1	6,734	-0.01%
2018/11/14	1	49.20	5	49.15	49.50	-4	6,680	-0.06%
2018/11/13	5	48.60	1	48.70	48.70	4	6,642	0.06%
2018/11/12	0	0.00	6	49.62	49.50	-6	6,679	-0.09%
2018/11/09	2	49.03	35	49.11	49.40	-33	6,724	-0.49%
2018/11/08	0	0.00	10	49.88	50.00	-10	6,750	-0.15%
2018/11/07	1	49.60	12	49.48	49.90	-11	6,749	-0.16%
2018/11/06	0	0.00	5	48.80	49.20	-5	6,798	-0.07%
2018/11/05	3	48.83	0	0.00	49.40	3	6,849	0.04%
2018/11/02	0	0.00	5	49.50	49.60	-5	6,864	-0.07%
2018/11/01	0	0.00	5	48.75	49.20	-5	6,840	-0.07%
2018/10/31	3	48.05	6	48.68	48.85	-3	6,867	-0.04%
2018/10/30	10	47.90	0	0.00	47.75	10	6,823	0.15%
2018/10/26	0	0.00	2	47.75	47.50	-2	6,880	-0.03%
2018/10/25	18	47.35	6	47.69	47.50	12	6,864	0.17%
2018/10/24	1	48.40	20	47.70	48.40	-19	6,789	-0.28%
2018/10/23	10	48.15	1	48.30	48.00	9	6,952	0.13%
2018/10/19	16	47.66	1.1	47.92	47.90	14.9	7,208	0.21%
2018/10/18	2	48.68	0	0.00	48.65	2	7,160	0.03%
2018/10/17	0	0.00	3	49.02	49.00	-3	7,209	-0.04%
2018/10/16	3	48.45	0	0.00	48.40	3	7,197	0.04%
2018/10/15	7	48.64	0	0.00	48.45	7	7,192	0.10%
2018/10/12	10	48.23	6	49.00	49.15	4	7,179	0.06%
2018/10/11	12	49.15	1	48.90	48.80	11	7,139	0.15%
2018/10/09	4	50.85	1	51.10	50.60	3	6,880	0.04%
2018/10/08	22	50.73	10	50.20	50.70	12	6,819	0.18%
2018/10/05	6	51.08	13	51.05	50.50	-7	6,793	-0.10%
2018/10/04	11	52.05	4	52.30	51.50	7	6,749	0.10%
2018/10/02	0	0.00	2	52.95	52.80	-2	6,847	-0.03%
2018/10/01	5.1	53.65	6	53.52	53.30	-0.9	6,828	-0.01%
2018/09/28	2	53.20	0	0.00	53.20	2	6,875	0.03%
2018/09/27	2	52.50	1	53.00	53.00	1	6,890	0.01%
2018/09/26	0	0.00	5	52.90	52.90	-5	6,964	-0.07%
2018/09/25	0	0.00	20	52.83	53.00	-20	7,033	-0.28%
2018/09/21	0	0.00	2	51.80	52.20	-2	7,046	-0.03%
2018/09/20	11	52.38	1	52.90	52.20	10	7,003	0.14%
2018/09/19	1	53.20	15	52.93	53.00	-14	7,061	-0.20%
2018/09/18	0	0.00	164	52.97	52.80	-164	7,093	-2.31%	大賣/鉅額交易
2018/09/14	1	52.10	12	52.24	52.00	-11	6,958	-0.16%
2018/09/13	0	0.00	1	51.30	51.70	-1	6,860	-0.01%
2018/09/12	0	0.00	1	50.20	50.30	-1	6,765	-0.01%
2018/09/11	6	49.68	1	49.80	49.70	5	6,755	0.07%
2018/09/10	10	49.47	0	0.00	49.60	10	6,753	0.15%
2018/09/07	5	50.28	1	50.20	50.10	4	6,853	0.06%
2018/09/06	10	50.67	0	0.00	50.70	10	6,817	0.15%
2018/09/04	7	51.54	0	0.00	52.00	7	6,705	0.10%
2018/09/03	2	52.20	3	52.50	52.20	-1	6,665	-0.02%
2018/08/31	1	52.80	0	0.00	52.80	1	6,729	0.01%
2018/08/30	2	53.10	1	53.10	53.20	1	6,730	0.01%
2018/08/29	1	53.50	10	53.33	53.50	-9	6,816	-0.13%
2018/08/28	2	52.70	10	52.58	53.00	-8	6,879	-0.12%
2018/08/27	3	51.93	0	0.00	51.70	3	7,106	0.04%
2018/08/23	6	52.22	0	0.00	52.20	6	7,454	0.08%
2018/08/21	0	0.00	1	52.31	52.50	-1	7,544	-0.01%
2018/08/20	0	0.00	1	52.50	52.20	-1	7,623	-0.01%
2018/08/17	1	52.10	4	52.20	52.20	-3	7,680	-0.04%
2018/08/16	1	51.30	2	51.50	51.40	-1	7,656	-0.01%
2018/08/14	4	51.95	0	0.00	51.70	4	7,940	0.05%
2018/08/13	24	52.07	0	0.00	51.80	24	7,971	0.30%
2018/08/10	7	52.60	1	52.60	52.60	6	7,910	0.08%
2018/08/09	17	52.92	1	52.60	52.60	16	7,946	0.20%
2018/08/08	2	52.85	0	0.00	53.10	2	7,958	0.03%
2018/08/07	3	52.73	1	52.90	52.60	2	8,022	0.02%
2018/08/03	0	0.00	1	52.40	52.60	-1	8,250	-0.01%
2018/08/02	25	52.32	3	52.47	52.30	22	8,256	0.27%
2018/08/01	0	0.00	6	52.93	53.30	-6	8,339	-0.07%
2018/07/31	3	52.50	10	52.35	52.90	-7	8,367	-0.08%
2018/07/30	39	52.32	2	52.25	52.50	37	8,330	0.44%
2018/07/27	10	55.49	42	55.68	55.60	-32	8,218	-0.39%
2018/07/26	2	55.50	8	55.81	55.50	-6	8,111	-0.07%
2018/07/25	4	54.68	5	55.00	55.20	-1	8,032	-0.01%
2018/07/24	0	0.00	5	54.50	54.60	-5	8,022	-0.06%
2018/07/23	2	53.80	5	54.20	54.50	-3	7,992	-0.04%
2018/07/20	1	54.40	10	54.30	54.20	-9	7,966	-0.11%
2018/07/19	4	54.10	43	54.27	54.60	-39	7,893	-0.49%
2018/07/18	4.7	53.72	4	53.63	54.00	0.7	7,887	0.01%
2018/07/17	17	52.98	0	0.00	53.20	17	7,853	0.22%
2018/07/16	3	52.43	2	52.40	52.60	1	7,882	0.01%
2018/07/13	8	52.30	0	0.00	52.40	8	7,940	0.10%
2018/07/12	0	0.00	5	52.00	51.90	-5	8,078	-0.06%
2018/07/11	4	51.68	2	51.65	52.20	2	8,239	0.02%
2018/07/10	16	52.19	8	52.18	52.60	8	8,272	0.10%
2018/07/09	3	52.00	0	0.00	52.20	3	8,343	0.04%
2018/07/06	10	51.75	1	51.60	51.70	9	8,434	0.11%
2018/07/05	2	51.90	0	0.00	52.10	2	8,387	0.02%
2018/07/04	3	51.90	2	52.10	51.90	1	8,364	0.01%
2018/06/28	2	52.70	1	52.60	52.80	1	8,166	0.01%
2018/06/27	16	53.10	1	53.10	53.00	15	8,091	0.19%
2018/06/26	42	53.30	0	53.40	53.20	42	8,089	0.52%
2018/06/25	2	54.10	0	0.00	53.70	2	8,120	0.02%
2018/06/22	3	53.70	1	54.10	54.50	2	8,192	0.02%
2018/06/21	0.1	54.30	9	54.40	54.00	-8.9	8,133	-0.11%
2018/06/20	14	53.51	1	53.90	54.00	13	8,136	0.16%
2018/06/19	18	53.80	11	53.95	53.50	7	8,098	0.09%
2018/06/15	11	53.92	4	54.10	53.90	7	8,006	0.09%
2018/06/14	11	54.63	6	54.90	54.50	5	7,758	0.06%
2018/06/13	14	55.28	0	0.00	55.20	14	7,679	0.18%
2018/06/12	24	55.08	1	54.90	54.90	23	7,703	0.30%
2018/06/11	134	55.59	0	0.00	55.30	134	7,585	1.77%	大買/鉅額交易
2018/06/08	8	56.01	1	56.20	56.20	7	7,453	0.09%
2018/06/07	1	56.90	1	56.80	57.00	0	7,364	0.00%
2018/06/06	1	57.20	6	56.93	57.20	-5	7,336	-0.07%
2018/06/05	1	56.50	17	57.01	57.00	-16	7,238	-0.22%
2018/06/04	3	56.33	15	56.99	57.50	-12	7,131	-0.17%
2018/06/01	6	54.77	9	54.73	55.10	-3	6,838	-0.04%
2018/05/31	2	53.30	0	0.00	53.00	2	6,612	0.03%
2018/05/30	7	53.46	0	0.00	53.40	7	6,441	0.11%
2018/05/29	1	53.90	1	53.80	53.90	0	6,370	0.00%
2018/05/25	1	53.50	0	0.00	53.40	1	6,446	0.02%
2018/05/24	1	53.40	1	53.40	53.50	0	6,372	0.00%
2018/05/23	26	53.51	5	53.40	53.00	21	6,428	0.33%
2018/05/22	10	54.23	136	54.99	55.00	-126	6,283	-2.01%	大賣/鉅額交易
2018/05/21	11	53.00	1	53.10	52.90	10	6,174	0.16%
2018/05/18	1	52.60	0	0.00	52.60	1	6,224	0.02%
2018/05/17	0	0.00	1.1	53.11	52.90	-1.1	6,265	-0.02%
2018/05/16	1	52.60	0	0.00	52.60	1	6,237	0.02%
2018/05/15	0	0.00	1	51.80	52.50	-1	6,262	-0.02%
2018/05/14	26.3	52.07	11	52.18	52.10	15.3	6,321	0.24%
2018/05/11	5	53.14	2	53.10	53.10	3	6,128	0.05%
2018/05/10	127	53.10	1	52.80	52.90	126	6,085	2.07%	大買/鉅額交易
2018/05/09	2	52.25	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/04	2	52.80	1	52.60	52.80	1	6,008	0.02%
2018/05/03	27	53.01	6	52.70	52.70	21	5,975	0.35%
2018/05/02	6	53.77	0	0.00	53.60	6	5,918	0.10%
2018/04/30	15	54.07	0	0.00	54.10	15	5,901	0.25%
2018/04/27	7	54.17	0	0.00	54.00	7	5,889	0.12%
2018/04/26	1	54.30	1	54.60	54.10	0	5,912	0.00%
2018/04/25	1	54.30	0	0.00	54.20	1	5,973	0.02%
2018/04/24	7	54.51	0	0.00	54.30	7	6,050	0.12%
2018/04/23	2	54.10	0	0.00	54.10	2	6,067	0.03%
2018/04/20	16	54.38	10	54.40	54.00	6	6,073	0.10%
2018/04/19	1	54.70	2	54.70	54.90	-1	6,037	-0.02%
2018/04/18	7	53.63	0	0.00	53.20	7	6,000	0.12%
2018/04/17	7	54.01	0	0.00	53.80	7	5,909	0.12%
2018/04/16	11	55.15	0	0.00	55.10	11	5,814	0.19%
2018/04/13	5	56.34	1	56.30	56.10	4	5,810	0.07%
2018/04/12	1	57.10	0	0.00	56.80	1	5,691	0.02%
2018/04/11	2	57.50	0	0.00	57.50	2	5,664	0.04%
2018/04/09	1	58.00	0	0.00	58.00	1	5,816	0.02%
2018/04/03	3	58.50	0	0.00	58.30	3	5,761	0.05%
2018/04/02	2	59.30	0	0.00	59.00	2	5,800	0.03%
2018/03/30	10	59.00	0	0.00	58.80	10	5,835	0.17%
2018/03/29	3	58.73	1	58.80	58.80	2	5,799	0.03%
2018/03/28	3	59.47	1	59.20	59.20	2	5,701	0.04%
2018/03/27	1	59.60	0	0.00	59.80	1	5,629	0.02%
2018/03/26	0	0.00	1	59.50	60.20	-1	5,516	-0.02%
2018/03/23	5	59.60	10	60.10	60.00	-5	5,522	-0.09%
2018/03/22	0	0.00	3.2	61.38	61.10	-3.2	5,515	-0.06%
2018/03/21	1	61.00	0	0.00	61.00	1	5,511	0.02%
2018/03/19	1	60.60	1	60.40	61.00	0	5,695	0.00%
2018/03/16	0	0.00	10	60.10	60.30	-10	5,746	-0.17%
2018/03/14	0	0.00	1	60.40	60.50	-1	5,814	-0.02%
2018/03/13	2	60.10	2	59.85	60.20	0	5,968	0.00%
2018/03/12	1	59.70	1	59.60	60.00	0	6,021	0.00%
2018/03/09	1	59.30	1	59.20	59.30	0	6,197	0.00%
2018/03/07	7	58.96	0	0.00	58.70	7	6,411	0.11%
2018/03/05	1	59.30	1	59.40	59.30	0	7,039	0.00%
2018/03/02	1	58.90	0	0.00	59.30	1	7,079	0.01%
2018/03/01	2	58.75	0	0.00	58.80	2	7,068	0.03%
2018/02/27	1	59.60	0	0.00	59.60	1	7,023	0.01%
2018/02/26	2	59.85	0	0.00	59.70	2	7,023	0.03%
2018/02/21	0	0.00	1	60.30	59.50	-1	7,312	-0.01%
2018/02/12	0	0.00	3	58.50	58.50	-3	7,319	-0.04%
2018/02/09	5	57.80	5	59.40	59.20	0	7,333	0.00%
2018/02/08	18	59.56	0	0.00	59.50	18	7,387	0.24%
2018/02/07	10	59.70	0	0.00	59.40	10	7,980	0.13%
2018/02/06	10	60.35	25	60.00	60.00	-15	7,904	-0.19%
2018/02/05	2	62.90	0	0.00	62.90	2	7,733	0.03%
2018/01/31	2	63.60	1	63.70	63.50	1	7,684	0.01%
2018/01/30	5	63.70	1	64.80	63.70	4	7,633	0.05%
2018/01/26	2	64.20	0	0.00	64.40	2	7,589	0.03%
2018/01/25	2	64.40	2	64.40	64.90	0	7,547	0.00%
2018/01/24	2	63.90	1	63.90	64.20	1	7,498	0.01%
2018/01/23	6	64.18	0	0.00	64.20	6	7,460	0.08%
2018/01/22	0	0.00	4	64.90	65.00	-4	7,403	-0.05%
2018/01/19	1	65.00	1	64.90	65.00	0	7,349	0.00%
2018/01/18	1.2	64.82	5	64.60	64.60	-3.8	7,260	-0.05%
2018/01/17	4.1	63.02	1	63.70	63.70	3.1	7,178	0.04%
2018/01/16	0	0.00	12	62.78	63.40	-12	7,125	-0.17%
2018/01/15	0	0.00	3	62.60	62.80	-3	7,075	-0.04%
2018/01/12	0	0.00	1	62.20	62.20	-1	7,113	-0.01%
2018/01/11	1	61.90	0	0.00	62.10	1	7,129	0.01%
2018/01/10	2	61.65	4	61.68	61.90	-2	7,126	-0.03%
2018/01/09	4	61.30	2	61.50	61.50	2	7,115	0.03%
2018/01/08	1	62.10	1	62.60	62.60	0	7,226	0.00%
2018/01/05	2	62.00	0	0.00	61.80	2	7,198	0.03%
2018/01/03	0	0.00	2	62.50	62.60	-2	7,163	-0.03%