廣達 (2382)-元大-善化券商分點個股進出

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
250.5
漲跌
▼4.0
漲幅
-1.57%
成交量
25,122張
產業
上市電腦週邊類股
1996人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化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
2024/04/18	28.3	251.22	6.2	250.91	250.50	22	42,755	0.05%
2024/04/17	26.8	250.97	27	250.81	254.50	-0.2	42,926	0.00%
2024/04/16	37.1	251.02	8	252.69	249.50	29.1	42,631	0.07%
2024/04/15	11.3	262.92	7.1	266.77	261.00	4.2	42,525	0.01%
2024/04/12	30.6	275.77	9	271.67	271.00	21.6	42,194	0.05%
2024/04/11	11.5	283.79	8.7	285.42	284.50	2.8	41,905	0.01%
2024/04/10	15	284.60	8	283.00	282.00	7	41,815	0.02%
2024/04/09	31.6	287.10	13.2	287.33	287.00	18.3	41,642	0.04%
2024/04/08	30.2	291.89	15.2	293.66	291.50	15	41,704	0.04%
2024/04/03	20.8	293.14	11.4	292.69	293.50	9.4	41,887	0.02%
2024/04/02	17.5	294.95	47.6	295.89	298.00	-30.1	41,317	-0.07%
2024/04/01	68.1	288.59	32.5	285.67	282.50	35.5	40,260	0.09%
2024/03/29	105.2	288.78	128.2	290.42	293.50	-23	39,443	-0.06%	大買/大賣/
2024/03/28	18	262.95	86.6	266.94	280.00	-68.5	37,594	-0.18%
2024/03/27	1	254.00	2.2	254.50	257.50	-1.2	36,650	0.00%
2024/03/26	18.2	257.87	44.4	257.96	254.00	-26.2	37,417	-0.07%
2024/03/25	11.4	257.15	7	257.79	255.00	4.4	37,942	0.01%
2024/03/22	11.1	258.44	20.8	259.07	257.50	-9.7	38,520	-0.03%
2024/03/21	25	255.34	10.3	255.34	254.50	14.7	38,256	0.04%
2024/03/20	36.5	253.65	11.1	250.10	249.00	25.4	38,219	0.07%
2024/03/19	17.4	256.99	13.2	256.73	257.00	4.2	37,796	0.01%
2024/03/18	39.1	258.47	12.1	255.94	255.00	27.1	37,643	0.07%
2024/03/15	36.2	247.09	51.3	253.55	257.50	-15.1	37,048	-0.04%
2024/03/14	38.3	247.60	2	244.75	243.50	36.3	36,248	0.10%
2024/03/13	4	249.00	8.4	251.01	250.50	-4.4	36,335	-0.01%
2024/03/12	4.2	252.31	38.2	252.15	254.50	-33.9	36,203	-0.09%
2024/03/11	19.1	246.96	28.9	251.05	249.50	-9.7	35,833	-0.03%
2024/03/08	5.2	242.92	12.2	241.69	241.50	-7	35,512	-0.02%
2024/03/07	10.4	243.30	8	242.38	240.50	2.4	35,529	0.01%
2024/03/06	3.5	245.62	12.4	245.77	246.50	-9	35,638	-0.03%
2024/03/05	8.9	243.98	15.8	243.66	245.00	-6.9	36,225	-0.02%
2024/03/04	13.6	240.31	8	239.56	239.00	5.6	36,395	0.02%
2024/03/01	6	236.50	6.5	235.88	237.00	-0.5	36,524	0.00%
2024/02/29	11.5	231.41	0.1	231.50	232.00	11.4	36,927	0.03%
2024/02/27	22.7	235.18	7.1	236.40	232.50	15.7	36,961	0.04%
2024/02/26	3.2	241.92	7.5	240.07	241.00	-4.3	37,026	-0.01%
2024/02/23	9.7	244.14	11.1	245.68	241.00	-1.5	37,456	0.00%
2024/02/22	8.3	243.27	7.4	244.23	243.50	0.9	37,689	0.00%
2024/02/21	22.5	237.69	24	237.21	236.00	-1.5	37,476	0.00%
2024/02/20	24.2	241.61	16.1	243.50	242.50	8.2	37,359	0.02%
2024/02/19	36.6	244.78	13	243.20	241.50	23.6	37,447	0.06%
2024/02/16	38.2	253.75	106.4	254.07	248.50	-68.2	37,507	-0.18%	大賣/
2024/02/15	29.5	266.85	57.4	268.32	266.50	-27.9	36,674	-0.08%
2024/02/05	35.7	254.52	14.7	254.39	255.00	20.9	36,741	0.06%
2024/02/02	14.1	251.50	45.2	251.89	253.00	-31.1	36,663	-0.08%
2024/02/01	9.3	243.13	0.2	245.50	243.00	9.2	36,745	0.02%
2024/01/31	12.2	248.11	12.1	247.75	247.00	0.1	37,348	0.00%
2024/01/30	25.1	250.62	17.4	252.54	253.00	7.6	37,198	0.02%
2024/01/29	14	244.32	13.4	245.14	245.50	0.6	37,025	0.00%
2024/01/26	20.6	242.80	7.2	242.54	242.00	13.4	37,294	0.04%
2024/01/25	7.5	252.42	4.5	250.22	249.00	3	37,652	0.01%
2024/01/24	8	251.94	12.1	251.42	250.00	-4.1	37,883	-0.01%
2024/01/23	19.2	253.17	20.5	252.43	252.50	-1.3	38,673	0.00%
2024/01/22	26.3	254.83	51.6	255.47	253.50	-25.3	38,397	-0.07%
2024/01/19	19.8	233.82	71.2	232.56	240.00	-51.4	37,353	-0.14%
2024/01/18	28.1	222.98	6	223.16	221.50	22.1	36,647	0.06%
2024/01/17	17.2	229.26	16	230.94	228.50	1.2	36,773	0.00%
2024/01/16	5	227.00	10	228.30	228.00	-5	36,950	-0.01%
2024/01/15	91.2	231.89	74	226.77	226.50	17.1	37,286	0.05%
2024/01/12	49.2	226.46	78.5	230.09	231.00	-29.3	38,006	-0.08%
2024/01/11	11.1	222.91	20	222.50	224.00	-9	37,948	-0.02%
2024/01/10	12	217.79	13.4	217.88	218.00	-1.4	38,855	0.00%
2024/01/09	10	219.60	10.2	219.49	216.00	-0.2	39,217	0.00%
2024/01/08	2	215.25	0.1	216.19	214.00	1.9	39,229	0.00%
2024/01/05	12	218.71	12.3	218.40	215.50	-0.3	40,263	0.00%
2024/01/04	6.2	216.95	4.3	217.22	219.00	1.9	40,867	0.00%
2024/01/03	3.1	213.94	4.2	214.23	214.00	-1.1	41,715	0.00%
2024/01/02	13.2	217.41	5.1	217.16	214.00	8.1	42,292	0.02%
2023/12/29	21	224.59	35.8	223.41	224.50	-14.7	42,257	-0.03%
2023/12/28	9.1	217.77	3.6	217.36	217.00	5.5	42,155	0.01%
2023/12/27	5.2	215.60	6	214.92	215.50	-0.8	42,630	0.00%
2023/12/26	6	215.67	2.4	215.22	216.00	3.6	43,969	0.01%
2023/12/25	20.8	216.80	11.5	215.76	215.50	9.2	45,127	0.02%
2023/12/22	32.2	215.46	12.8	217.28	215.00	19.5	45,356	0.04%
2023/12/21	11.4	213.36	21.1	215.86	215.50	-9.7	45,488	-0.02%
2023/12/20	6.2	209.84	20.7	210.43	210.00	-14.4	45,034	-0.03%
2023/12/19	13.3	205.92	17	206.76	203.50	-3.7	44,692	-0.01%
2023/12/18	2	203.50	5	204.70	203.00	-3	44,686	-0.01%
2023/12/15	18.3	204.88	15.3	202.77	202.50	3	45,160	0.01%
2023/12/14	11	203.32	26.2	204.73	205.50	-15.2	45,308	-0.03%
2023/12/13	8.2	202.82	7	202.07	201.00	1.2	45,566	0.00%
2023/12/12	4.5	202.91	8.5	204.09	201.00	-4	45,871	-0.01%
2023/12/11	9	204.66	3.2	205.56	204.00	5.8	46,314	0.01%
2023/12/08	8	203.44	7	203.00	203.00	1	46,572	0.00%
2023/12/07	7	201.22	9.3	200.19	201.00	-2.3	47,016	0.00%
2023/12/06	7.2	199.31	2	200.75	199.50	5.2	48,189	0.01%
2023/12/05	12.1	193.22	9.8	195.04	195.00	2.4	48,621	0.00%
2023/12/04	10.4	200.17	10	198.45	197.50	0.4	48,704	0.00%
2023/12/01	6.1	199.18	7.7	199.98	200.00	-1.6	49,043	0.00%
2023/11/30	8.6	199.71	7.2	201.97	203.00	1.4	48,994	0.00%
2023/11/29	3.1	198.26	6.1	200.66	201.00	-3	48,815	-0.01%
2023/11/28	7.1	196.88	15	196.30	197.00	-7.9	49,137	-0.02%
2023/11/27	39.9	195.19	9	194.72	196.50	30.9	49,772	0.06%
2023/11/24	6.8	200.95	3	201.50	203.50	3.8	49,837	0.01%
2023/11/23	17.5	204.92	5.2	205.01	203.50	12.4	50,221	0.02%
2023/11/22	27.2	210.75	12.1	208.55	208.50	15.1	51,248	0.03%
2023/11/21	8.3	217.38	11.3	217.09	217.50	-3	52,538	-0.01%
2023/11/20	1.3	209.38	6.3	211.52	212.00	-5	54,396	-0.01%
2023/11/17	12	208.75	9	209.50	208.50	3	55,046	0.01%
2023/11/16	14.1	210.55	13.2	210.06	208.50	0.9	56,500	0.00%
2023/11/15	15.1	213.66	18.1	213.30	209.00	-3	57,346	-0.01%
2023/11/14	16.6	207.38	8	208.50	208.50	8.6	59,181	0.01%
2023/11/13	42.5	208.50	14	207.25	206.00	28.4	61,085	0.05%
2023/11/10	9.1	213.84	10.4	213.46	213.50	-1.4	62,131	0.00%
2023/11/09	12	217.37	13.3	216.41	219.00	-1.2	63,371	0.00%
2023/11/08	44.4	215.49	56	213.34	215.00	-11.6	65,202	-0.02%
2023/11/07	4.2	204.55	8.1	204.50	204.00	-3.9	65,861	-0.01%
2023/11/06	6.5	203.89	15.2	204.17	205.50	-8.7	67,393	-0.01%
2023/11/03	21.3	200.72	11.3	202.04	200.00	10.1	68,690	0.01%
2023/11/02	15.8	200.39	11.9	201.72	201.00	3.9	70,203	0.01%
2023/11/01	6.4	189.39	2.2	190.12	191.00	4.1	71,524	0.01%
2023/10/31	43.2	198.59	40.9	194.30	189.00	2.3	73,097	0.00%
2023/10/30	23	205.61	25	204.86	206.00	-2	74,682	0.00%
2023/10/27	15.7	203.53	6	203.58	203.00	9.7	76,422	0.01%
2023/10/26	11.1	203.41	6.2	204.65	202.50	4.9	77,922	0.01%
2023/10/25	33.3	209.36	34	211.59	210.50	-0.7	78,753	0.00%
2023/10/24	40.2	204.17	30.1	205.62	209.00	10.1	79,765	0.01%
2023/10/23	12.2	203.33	7.4	201.29	200.50	4.8	80,983	0.01%
2023/10/20	46.3	202.11	48	203.52	204.50	-1.7	82,915	0.00%
2023/10/19	18.9	208.20	17.1	207.37	208.50	1.8	83,516	0.00%
2023/10/18	48.2	212.71	38.3	213.48	209.50	10	84,971	0.01%
2023/10/17	35.5	223.44	27.1	222.55	221.50	8.4	85,014	0.01%
2023/10/16	14.5	224.00	6.1	223.35	221.50	8.4	85,546	0.01%
2023/10/13	63.6	227.09	18.7	229.69	226.00	44.9	86,697	0.05%
2023/10/12	30.5	239.93	24.2	239.07	238.00	6.3	86,393	0.01%
2023/10/11	50.2	249.35	47.2	245.62	238.00	3	87,840	0.00%
2023/10/06	25.4	254.16	23.4	254.60	254.50	2	88,426	0.00%
2023/10/05	18.3	250.82	12.4	249.53	249.50	5.9	89,090	0.01%
2023/10/04	15.1	245.06	16	248.47	250.50	-1	89,611	0.00%
2023/10/03	28	252.75	24.2	249.64	248.50	3.8	89,389	0.00%
2023/10/02	27.3	253.71	44.9	252.49	254.50	-17.6	89,443	-0.02%
2023/09/28	38	239.32	44.5	240.22	239.50	-6.4	88,794	-0.01%
2023/09/27	13.2	224.27	19	227.42	230.00	-5.8	88,251	-0.01%
2023/09/26	15.2	227.89	15.3	223.71	221.50	-0.1	89,321	0.00%
2023/09/25	18.1	226.32	13.1	226.51	226.00	5	89,730	0.01%
2023/09/22	36.2	220.80	32.2	222.04	227.50	4	90,057	0.00%
2023/09/21	20.7	217.56	25.2	217.68	219.00	-4.5	89,695	-0.01%
2023/09/20	34.3	220.66	20.6	222.63	218.50	13.7	89,452	0.02%
2023/09/19	21.1	222.91	21.7	221.68	219.00	-0.6	89,328	0.00%
2023/09/18	33.7	224.19	20.3	223.51	222.50	13.4	89,526	0.01%
2023/09/15	18.3	234.84	21.6	235.53	233.00	-3.4	89,805	0.00%
2023/09/14	38.3	233.71	47	234.88	235.00	-8.7	90,100	-0.01%
2023/09/13	29.3	225.36	32.1	226.77	228.50	-2.8	89,894	0.00%
2023/09/12	51.3	224.28	51	224.81	224.00	0.3	90,275	0.00%
2023/09/11	70.4	231.19	77.1	228.11	228.00	-6.7	90,321	-0.01%
2023/09/08	52.5	246.95	40	244.79	242.00	12.5	89,396	0.01%
2023/09/07	33.6	251.71	30.2	250.51	252.00	3.4	89,743	0.00%
2023/09/06	44.5	251.43	52.6	251.37	254.00	-8.1	90,599	-0.01%
2023/09/05	21.1	242.91	22.1	243.27	245.00	-0.9	91,085	0.00%
2023/09/04	40.3	241.22	30	242.68	246.00	10.3	91,314	0.01%
2023/09/01	48.5	247.69	40.1	248.50	240.50	8.4	91,706	0.01%
2023/08/31	19.2	248.68	43.7	249.20	253.50	-24.5	91,236	-0.03%
2023/08/30	60.5	252.01	61.5	250.85	248.50	-1	90,591	0.00%
2023/08/29	23.1	243.45	33.5	244.34	244.50	-10.4	90,942	-0.01%
2023/08/28	81.3	237.56	69.1	236.70	238.00	12.2	90,549	0.01%
2023/08/25	91.7	248.05	52.1	246.77	244.00	39.6	89,971	0.04%
2023/08/24	109.5	271.67	93.7	269.95	262.50	15.8	89,193	0.02%	大買/
2023/08/23	74.1	256.67	62	258.69	262.00	12.1	87,260	0.01%
2023/08/22	75.6	262.21	73.4	261.93	258.50	2.2	87,016	0.00%
2023/08/21	97.9	255.50	85.6	253.31	250.50	12.3	85,971	0.01%
2023/08/18	115.6	263.42	96.2	259.11	256.00	19.4	84,870	0.02%	大買/
2023/08/17	104.7	271.01	94.6	272.00	272.50	10.1	82,775	0.01%	大買/
2023/08/16	80.6	254.65	128.2	256.39	270.00	-47.7	80,862	-0.06%	大賣/
2023/08/15	74.5	250.91	80.1	249.73	246.50	-5.6	79,538	-0.01%
2023/08/14	119	234.68	106.7	234.26	239.00	12.3	78,326	0.02%	大買/大賣/
2023/08/11	86	221.02	112.5	221.75	223.50	-26.5	76,339	-0.03%	大賣/
2023/08/10	133.6	217.28	124.1	214.60	210.50	9.6	75,438	0.01%	大買/大賣/
2023/08/09	108.3	234.52	118.2	236.02	233.50	-9.8	74,419	-0.01%	大買/大賣/
2023/08/08	142.4	241.34	134.9	241.08	240.00	7.6	73,812	0.01%	大買/大賣/
2023/08/07	127.4	231.33	113.6	232.52	242.00	13.8	71,937	0.02%	大買/大賣/
2023/08/04	177.7	218.34	172.3	217.46	220.00	5.5	69,993	0.01%	大買/大賣/
2023/08/02	119.1	229.36	117	224.87	213.50	2.1	67,966	0.00%	大買/大賣/
2023/08/01	116.8	232.67	127.7	232.30	237.00	-10.8	65,423	-0.02%	大買/大賣/
2023/07/31	153.3	258.82	144.5	249.41	238.50	8.8	63,535	0.01%	大買/大賣/
2023/07/28	90.3	254.61	84.9	255.55	264.50	5.4	61,693	0.01%
2023/07/27	105	261.83	81.2	257.34	252.50	23.8	60,469	0.04%	大買/
2023/07/26	117.1	252.83	125.8	253.92	258.50	-8.7	59,344	-0.01%	大買/大賣/
2023/07/25	173.7	258.30	166.4	259.06	248.50	7.3	57,365	0.01%	大買/大賣/
2023/07/24	110.8	237.37	135.9	238.36	248.50	-25	54,899	-0.05%	大買/大賣/
2023/07/21	136.9	213.15	103.9	217.40	226.00	33.1	53,038	0.06%	大買/大賣/
2023/07/20	72.9	203.08	75.5	205.47	211.00	-2.6	50,949	-0.01%
2023/07/19	83.5	205.74	75.6	201.59	198.00	7.9	49,580	0.02%
2023/07/18	132.1	202.18	137.8	203.19	201.50	-5.7	48,483	-0.01%	大買/大賣/
2023/07/17	100.1	196.54	107.1	197.25	196.00	-7	46,854	-0.01%	大賣/
2023/07/14	191	198.74	150.4	198.30	198.00	40.6	46,301	0.09%	大買/大賣/
2023/07/13	72.5	199.22	74.4	199.74	195.00	-1.8	43,961	0.00%
2023/07/12	57.7	181.83	50.7	182.78	187.50	7	42,336	0.02%
2023/07/11	36.3	170.62	52.1	171.09	173.00	-15.8	41,377	-0.04%
2023/07/10	23	161.13	25.4	162.61	162.50	-2.4	40,607	-0.01%
2023/07/07	64.6	162.55	62	161.11	160.50	2.6	40,324	0.01%
2023/07/06	54.8	168.34	49.7	168.04	165.00	5.1	39,670	0.01%
2023/07/05	16.2	168.14	14.3	167.43	169.50	1.9	38,862	0.00%
2023/07/04	55.2	166.27	52.5	167.06	170.50	2.6	38,150	0.01%
2023/07/03	27	160.35	29.8	161.10	160.50	-2.8	36,644	-0.01%
2023/06/30	21.5	148.19	27.3	150.17	152.00	-5.7	35,650	-0.02%
2023/06/29	19.1	145.71	21.1	145.91	146.50	-2	34,853	-0.01%
2023/06/28	8.7	145.54	11.3	145.22	144.00	-2.6	34,515	-0.01%
2023/06/27	13.8	140.74	26.2	141.17	141.50	-12.4	34,041	-0.04%
2023/06/26	29.7	145.91	12	146.67	146.50	17.7	33,402	0.05%
2023/06/21	7.2	149.58	21.1	150.64	151.50	-13.9	32,802	-0.04%
2023/06/20	18.1	146.61	22.9	145.18	145.00	-4.8	31,932	-0.01%
2023/06/19	14.1	148.21	15.2	149.18	150.00	-1.2	31,097	0.00%
2023/06/16	27.6	146.44	40.5	146.11	149.00	-12.9	30,599	-0.04%
2023/06/15	44	146.52	23.3	146.48	147.00	20.7	29,704	0.07%
2023/06/14	21.6	138.81	21.1	139.41	140.00	0.5	28,915	0.00%
2023/06/13	29.3	135.91	25.2	136.05	138.00	4.2	28,425	0.01%
2023/06/12	43.1	132.49	30.8	131.10	129.00	12.4	27,351	0.05%
2023/06/09	29.1	128.15	45.7	129.76	131.50	-16.6	26,069	-0.06%
2023/06/08	7	120.91	7	121.36	120.00	0	24,925	0.00%
2023/06/07	10.5	121.28	31.7	121.74	125.00	-21.1	24,375	-0.09%
2023/06/06	4.5	116.67	12	118.54	118.50	-7.5	23,329	-0.03%
2023/06/05	14	116.54	5	116.60	117.00	9	22,912	0.04%
2023/06/02	34	118.62	55.7	119.25	118.00	-21.7	22,448	-0.10%
2023/06/01	13.1	114.04	6.2	115.10	115.00	6.9	21,303	0.03%
2023/05/31	52.1	116.67	41.1	116.52	116.50	11.1	20,850	0.05%
2023/05/30	59.1	117.72	32.7	115.57	115.00	26.4	19,902	0.13%
2023/05/29	10.5	114.71	19.6	114.56	114.00	-9.1	18,759	-0.05%
2023/05/26	39.2	116.46	51.5	116.27	115.50	-12.3	18,208	-0.07%
2023/05/25	17	112.47	36.2	112.33	113.50	-19.2	17,433	-0.11%
2023/05/24	7.6	105.87	9.1	106.06	105.50	-1.5	16,667	-0.01%
2023/05/23	1.6	104.74	7.5	105.96	107.00	-5.9	16,366	-0.04%
2023/05/22	14.3	105.78	1.6	105.37	106.00	12.8	15,908	0.08%
2023/05/19	45.1	105.36	45.8	107.52	109.00	-0.7	15,394	0.00%
2023/05/18	1	102.47	9	102.67	102.50	-8	14,591	-0.05%
2023/05/17	6.5	100.88	2	99.85	100.50	4.5	14,096	0.03%
2023/05/16	9.5	99.80	13	100.96	101.00	-3.5	13,567	-0.03%
2023/05/15	16	100.28	16	97.96	97.60	0	12,703	0.00%
2023/05/12	19	99.06	73.3	99.88	101.50	-54.3	11,907	-0.46%
2023/05/11	1	93.10	4	92.63	92.30	-3	10,758	-0.03%
2023/05/10	2	91.80	4	91.03	91.70	-2	10,579	-0.02%
2023/05/09	5	92.74	12.3	92.33	91.80	-7.3	10,482	-0.07%
2023/05/08	3.3	90.28	8	90.65	90.40	-4.7	10,272	-0.05%
2023/05/05	0	0.00	3.1	89.58	89.60	-3.1	10,114	-0.03%
2023/05/04	2	88.85	2	89.05	89.00	0	9,936	0.00%
2023/05/03	2.1	89.05	1	89.10	89.30	1.1	9,740	0.01%
2023/05/02	3	88.93	32	89.07	89.60	-29	9,567	-0.30%
2023/04/28	26	85.67	28	85.46	85.90	-2	9,161	-0.02%
2023/04/27	2.1	85.35	11	84.55	85.30	-8.9	9,114	-0.10%
2023/04/26	4	82.63	7	82.50	83.10	-3	9,007	-0.03%
2023/04/25	10.3	83.21	0	0.00	83.70	10.3	8,884	0.12%
2023/04/24	1	84.70	0	0.00	85.00	1	8,765	0.01%
2023/04/21	3.2	84.06	5	84.34	84.30	-1.8	8,678	-0.02%
2023/04/20	3	85.87	4	85.00	85.50	-1	8,588	-0.01%
2023/04/19	19	85.19	14.5	85.51	86.00	4.5	8,544	0.05%
2023/04/18	39.2	81.58	51	82.19	82.60	-11.8	8,126	-0.15%
2023/04/17	27.2	80.73	3	81.30	81.30	24.2	8,029	0.30%
2023/04/14	23.8	82.00	1	81.40	81.80	22.8	7,858	0.29%
2023/04/13	9.3	89.38	1.1	89.51	89.30	8.2	7,331	0.11%
2023/04/12	4.1	90.72	0	0.00	90.90	4.1	7,028	0.06%
2023/04/11	2	90.40	1.5	90.37	90.60	0.5	6,814	0.01%
2023/04/10	0	0.00	0.5	89.70	89.90	-0.5	6,702	-0.01%
2023/04/07	0	0.00	12.2	89.97	89.80	-12.2	6,592	-0.19%
2023/04/06	1.1	89.84	2.7	89.61	89.90	-1.6	6,459	-0.02%
2023/03/31	3.4	89.13	2	89.50	89.10	1.4	6,340	0.02%
2023/03/30	5.4	88.24	1	88.00	89.00	4.4	6,513	0.07%
2023/03/27	0.6	87.56	11	87.66	87.50	-10.4	7,343	-0.14%
2023/03/24	1.2	87.33	2.3	87.15	87.50	-1.1	7,684	-0.01%
2023/03/23	1	85.30	4.2	85.18	85.30	-3.2	7,517	-0.04%
2023/03/22	0.6	85.03	2	84.90	85.00	-1.4	7,428	-0.02%
2023/03/21	1	83.90	4	84.20	83.80	-3	7,359	-0.04%
2023/03/20	0.2	83.20	0.2	83.50	83.20	0	7,351	0.00%
2023/03/17	2	83.40	1	83.10	83.20	1	7,349	0.01%
2023/03/16	5	82.76	1.1	83.32	82.80	3.9	7,259	0.05%
2023/03/15	0.1	81.20	1	81.50	81.30	-0.9	7,155	-0.01%
2023/03/14	1	81.50	0	0.00	81.20	1	7,198	0.01%
2023/03/13	2	80.25	1	81.00	81.60	1	7,218	0.01%
2023/03/10	2.1	81.29	1	81.60	81.50	1.1	7,185	0.02%
2023/03/09	2	82.20	1	81.90	82.20	1	7,165	0.01%
2023/03/08	0	0.00	0.1	81.90	81.90	-0.1	7,217	0.00%
2023/03/07	0.1	81.70	0	0.00	82.00	0.1	7,217	0.00%
2023/03/06	1	81.90	2	81.65	81.70	-1	7,246	-0.01%
2023/03/03	1	80.50	1	80.60	80.60	0	7,264	0.00%
2023/03/01	0	0.00	1.1	80.24	79.80	-1.1	7,324	-0.02%
2023/02/24	4.1	80.23	2	80.80	80.10	2.1	7,308	0.03%
2023/02/23	3	79.50	13	80.00	80.10	-10	7,209	-0.14%
2023/02/22	11.5	78.37	5.1	78.78	79.20	6.4	7,261	0.09%
2023/02/20	2.5	79.44	22	79.50	79.60	-19.5	7,424	-0.26%
2023/02/17	2	78.50	0	0.00	78.90	2	7,543	0.03%
2023/02/16	0.1	79.10	0	0.00	78.90	0.1	7,849	0.00%
2023/02/15	1	78.30	1	78.90	78.50	0	7,964	0.00%
2023/02/14	1	78.50	1.1	78.99	78.80	-0.1	7,991	0.00%
2023/02/13	0.2	77.50	1	78.10	77.70	-0.9	8,026	-0.01%
2023/02/10	0	0.00	3	77.87	77.60	-3	8,106	-0.04%
2023/02/09	0.1	77.70	1	77.50	77.50	-1	8,126	-0.01%
2023/02/08	0	0.00	1	78.20	77.50	-1	8,176	-0.01%
2023/02/07	0	0.00	3	77.63	77.80	-3	8,180	-0.04%
2023/02/06	1	76.50	3.1	76.72	76.40	-2.1	8,210	-0.03%
2023/02/03	2	76.00	1.5	76.17	76.10	0.5	8,282	0.01%
2023/02/02	0	0.00	2	76.10	76.50	-2	8,302	-0.02%
2023/02/01	0.1	75.60	1	75.60	75.90	-0.9	8,287	-0.01%
2023/01/31	0.1	75.90	0	0.00	74.70	0.1	8,321	0.00%
2023/01/30	1.2	75.97	3	76.10	76.30	-1.9	8,268	-0.02%
2023/01/16	0	0.00	2	74.15	74.10	-2	8,183	-0.02%
2023/01/13	0	0.00	4	74.08	73.90	-4	8,184	-0.05%
2023/01/11	1	74.10	4	73.75	73.60	-3	8,381	-0.04%
2023/01/09	1	72.80	11	73.10	73.60	-10	8,609	-0.12%
2023/01/06	0	0.00	4	71.80	71.80	-4	8,552	-0.05%
2023/01/05	7	71.43	7	71.50	71.20	0	8,603	0.00%
2023/01/04	1	72.60	1	73.10	72.10	0	8,605	0.00%
2023/01/03	9	71.97	21	72.15	72.10	-12	8,695	-0.14%
2022/12/30	0	0.00	7	72.40	72.30	-7	8,663	-0.08%
2022/12/29	2	71.50	1	71.90	71.70	1	8,696	0.01%
2022/12/28	0	0.00	4	71.75	71.80	-4	8,716	-0.05%
2022/12/27	0	0.00	23	71.71	71.70	-23	8,751	-0.26%
2022/12/26	0	0.00	2	71.70	71.70	-2	8,803	-0.02%
2022/12/22	1	71.50	1	71.90	71.90	0	8,940	0.00%
2022/12/21	7.2	69.68	3	70.50	70.50	4.2	8,701	0.05%
2022/12/20	12	70.71	0	0.00	70.20	12	8,334	0.14%
2022/12/19	0	0.00	1	72.00	72.40	-1	8,000	-0.01%
2022/12/16	3.1	71.07	2	72.00	72.00	1.1	7,698	0.01%
2022/12/13	1	72.00	2	72.05	72.10	-1	7,502	-0.01%
2022/12/12	5	72.26	4	71.98	72.50	1	7,526	0.01%
2022/12/09	22	72.22	2	72.60	72.50	20	7,653	0.26%
2022/12/06	8	72.51	3.1	72.62	72.50	5	7,730	0.06%
2022/12/05	1	72.10	9	73.47	73.60	-8	7,726	-0.10%
2022/12/02	1	71.50	1	72.10	72.10	0	7,649	0.00%
2022/12/01	2	72.10	1	72.10	72.20	1	7,641	0.01%
2022/11/30	0.2	71.60	0	0.00	71.60	0.2	7,637	0.00%
2022/11/29	0	0.00	1.2	71.19	71.50	-1.2	7,630	-0.02%
2022/11/28	2.1	70.46	0	0.00	70.50	2.1	7,622	0.03%
2022/11/25	4.3	71.31	4	71.11	71.00	0.2	7,622	0.00%
2022/11/24	6	72.18	1.1	72.19	72.10	4.9	7,618	0.06%
2022/11/23	2	71.00	2	70.95	70.70	0	7,575	0.00%
2022/11/22	0.1	70.60	0	0.00	70.60	0.1	7,590	0.00%
2022/11/21	2	70.30	1	71.10	70.50	1	7,604	0.01%
2022/11/18	5	71.22	1.1	71.50	71.50	3.9	7,580	0.05%
2022/11/17	6.2	70.19	8	70.59	70.90	-1.8	7,510	-0.02%
2022/11/16	2.2	71.66	0	0.00	71.30	2.2	7,410	0.03%
2022/11/15	2.1	72.31	0	72.10	72.40	2.1	7,344	0.03%
2022/11/14	4	73.03	14.2	73.34	73.00	-10.2	7,264	-0.14%
2022/11/11	5	70.20	4	70.28	70.50	1	7,022	0.01%
2022/11/10	6	68.20	0	0.00	68.10	6	6,978	0.09%
2022/11/09	1	68.90	2	68.95	69.10	-1	7,106	-0.01%
2022/11/08	1.1	68.40	2	69.00	68.10	-1	7,302	-0.01%
2022/11/07	0	0.00	0.1	67.90	67.90	-0.1	7,224	0.00%
2022/11/04	2.6	66.37	0	0.00	66.70	2.6	7,204	0.04%
2022/11/03	4	66.70	0	0.00	66.80	4	7,201	0.06%
2022/11/02	2	66.50	2	67.05	67.30	0	7,170	0.00%
2022/11/01	4.1	67.30	3	66.80	67.00	1.1	7,129	0.02%
2022/10/31	0	0.00	0.1	68.50	68.40	-0.1	7,068	0.00%
2022/10/28	5.1	68.20	0	0.00	67.70	5.1	7,089	0.07%
2022/10/27	3.1	68.21	0	0.00	68.10	3.1	7,145	0.04%
2022/10/26	1.1	68.20	0	0.00	68.30	1.1	7,178	0.01%
2022/10/25	2	68.35	2	69.00	68.80	0	7,310	0.00%
2022/10/24	1	69.50	0	0.00	69.30	1	7,399	0.01%
2022/10/21	7	69.14	1	69.10	68.80	6	7,461	0.08%
2022/10/20	12	68.97	6	69.85	70.00	6	7,496	0.08%
2022/10/19	0	0.00	4	71.10	70.60	-4	7,375	-0.05%
2022/10/18	8	70.04	0	0.00	70.70	8	7,313	0.11%
2022/10/17	2.1	71.65	3	71.30	71.30	-1	7,241	-0.01%
2022/10/14	2	72.85	2	72.85	72.50	0	7,234	0.00%
2022/10/13	0	0.00	1	72.90	72.50	-1	7,278	-0.01%
2022/10/12	4	73.60	8	73.13	73.80	-4	7,305	-0.05%
2022/10/11	1	72.70	0	0.00	73.00	1	7,327	0.01%
2022/10/07	2.1	75.40	1	75.10	74.80	1.1	7,235	0.01%
2022/10/06	9	76.58	9	76.96	76.00	0	7,230	0.00%
2022/10/05	4	77.20	7	76.74	76.20	-3	7,215	-0.04%
2022/10/04	23	75.10	24.1	76.19	76.20	-1.1	7,217	-0.02%
2022/10/03	30	75.23	39	74.36	74.20	-9	7,175	-0.13%
2022/09/30	1	76.80	0	0.00	77.00	1	7,246	0.01%
2022/09/29	6	77.20	3	77.23	78.20	3	7,265	0.04%
2022/09/28	5	76.70	12	76.90	77.70	-7	7,308	-0.10%
2022/09/27	0	0.00	1	76.30	77.00	-1	7,288	-0.01%
2022/09/26	6	76.30	6	76.83	76.50	0	7,296	0.00%
2022/09/23	23	77.47	20	77.30	77.30	3	7,303	0.04%
2022/09/22	15	76.81	10.2	77.21	79.00	4.8	7,377	0.07%
2022/09/21	9	79.08	0	0.00	78.60	9	7,331	0.12%
2022/09/19	3	79.80	0	0.00	79.70	3	7,159	0.04%
2022/09/16	2	79.35	0	0.00	79.50	2	7,106	0.03%
2022/09/15	1	78.50	1	79.60	79.60	0	7,002	0.00%
2022/09/13	1	80.90	0	0.00	80.70	1	6,946	0.01%
2022/09/12	0	0.00	3	80.50	80.80	-3	6,924	-0.04%
2022/09/01	0	0.00	2	78.10	78.10	-2	6,962	-0.03%
2022/08/31	1	79.10	1	79.20	79.30	0	6,922	0.00%
2022/08/30	2	78.40	0	0.00	78.60	2	6,873	0.03%
2022/08/26	10	79.00	11	78.95	79.00	-1	6,886	-0.01%
2022/08/23	1	78.50	1	79.00	78.30	0	7,039	0.00%
2022/08/22	1	79.20	0	0.00	79.50	1	7,109	0.01%
2022/08/19	2.1	78.31	2.2	78.96	79.80	-0.1	7,120	0.00%
2022/08/17	0.2	77.95	0	0.00	77.80	0.2	7,122	0.00%
2022/08/16	2	78.10	0	0.00	78.40	2	7,123	0.03%
2022/08/15	12.1	77.99	1	78.20	77.80	11.1	7,028	0.16%
2022/08/12	2	81.00	21	81.24	80.90	-19	6,884	-0.28%
2022/08/11	1.1	81.23	11	81.30	81.30	-9.9	6,980	-0.14%
2022/08/10	12	80.85	2	81.40	81.50	10	7,124	0.14%
2022/08/09	10	79.40	10	80.40	80.50	0	7,300	0.00%
2022/08/08	0	0.00	4	78.63	79.70	-4	7,586	-0.05%
2022/08/05	0	0.00	4	79.00	79.10	-4	7,619	-0.05%
2022/08/04	2	78.60	0	0.00	78.30	2	7,636	0.03%
2022/08/03	2	78.20	0	0.00	78.50	2	7,635	0.03%
2022/08/02	2	77.90	0	0.00	78.70	2	7,614	0.03%
2022/08/01	9	77.64	3	78.00	78.40	6	7,546	0.08%
2022/07/29	1	84.40	3	84.47	84.60	-2	7,400	-0.03%
2022/07/28	0	0.00	1	83.60	84.40	-1	7,262	-0.01%
2022/07/26	0	0.00	4	82.40	82.50	-4	7,166	-0.06%
2022/07/25	0	0.00	2	82.45	83.00	-2	7,161	-0.03%
2022/07/22	3	83.00	0	0.00	83.00	3	7,161	0.04%
2022/07/21	2	83.50	3.1	82.44	83.70	-1.1	7,118	-0.02%
2022/07/20	0.4	81.70	2	81.80	81.10	-1.6	7,113	-0.02%
2022/07/19	3	81.70	2	81.20	81.10	1	7,122	0.01%
2022/07/18	1	80.40	0	0.00	80.70	1	7,182	0.01%
2022/07/15	2	80.45	3	80.10	79.70	-1	7,198	-0.01%
2022/07/14	5	80.20	2	80.30	80.30	3	7,338	0.04%
2022/07/13	2	78.80	0	0.00	79.20	2	7,323	0.03%
2022/07/12	7	77.00	0	0.00	76.80	7	7,326	0.10%
2022/07/11	0	0.00	3	77.20	78.00	-3	7,300	-0.04%
2022/07/08	1	76.20	0	0.00	76.20	1	7,356	0.01%
2022/07/07	1.1	76.02	11	76.20	77.50	-9.9	7,269	-0.14%
2022/07/06	6.2	76.05	1	75.20	75.00	5.2	7,233	0.07%
2022/07/05	1	80.20	0.1	80.10	79.50	0.9	7,190	0.01%
2022/07/04	0.1	79.70	0	0.00	79.20	0.1	7,258	0.00%
2022/07/01	1	79.20	0	0.00	79.30	1	7,319	0.01%
2022/06/30	2	80.00	5	79.10	79.80	-3	7,404	-0.04%
2022/06/27	3	81.10	2	81.10	80.80	1	7,836	0.01%
2022/06/24	0	0.00	1	80.30	80.40	-1	7,870	-0.01%
2022/06/23	2	79.10	2	79.71	80.00	0	7,891	0.00%
2022/06/22	1	79.20	0	0.00	79.40	1	7,860	0.01%
2022/06/21	1	80.60	6	80.10	80.60	-5	7,842	-0.06%
2022/06/20	3	79.23	0	0.00	78.90	3	7,806	0.04%
2022/06/17	0	0.00	5	80.10	81.00	-5	7,831	-0.06%
2022/06/15	0	0.00	2	80.50	80.00	-2	7,838	-0.03%
2022/06/14	1	79.50	0	0.00	79.90	1	7,954	0.01%
2022/06/13	1	78.91	3	79.53	79.30	-2	8,014	-0.02%
2022/06/10	1	80.41	0	0.00	80.40	1	7,997	0.01%
2022/06/09	0	0.00	1	80.70	80.60	-1	8,023	-0.01%
2022/06/08	0	0.00	1	81.20	80.20	-1	8,024	-0.01%
2022/06/07	0.1	80.00	1	79.50	80.00	-0.9	8,126	-0.01%
2022/06/02	0	0.00	1	79.80	79.10	-1	8,344	-0.01%
2022/06/01	5	80.00	14	80.26	79.90	-9	8,428	-0.11%
2022/05/31	0.2	79.40	1	79.90	79.60	-0.8	8,436	-0.01%
2022/05/30	1	79.10	4	78.50	79.10	-3	8,301	-0.04%
2022/05/26	0	0.00	1.6	76.53	76.70	-1.6	8,252	-0.02%
2022/05/25	2	76.05	0	0.00	75.70	2	8,329	0.02%
2022/05/24	7.2	75.29	1	75.10	75.00	6.2	8,479	0.07%
2022/05/23	1.3	75.81	3	75.33	75.50	-1.7	8,400	-0.02%
2022/05/20	2.3	74.69	0	0.00	74.50	2.3	8,389	0.03%
2022/05/19	5.1	74.28	3.1	74.42	75.10	2	8,312	0.02%
2022/05/18	10.9	75.30	5	75.90	75.70	5.9	8,208	0.07%
2022/05/17	1.1	75.52	4	75.30	75.40	-3	8,051	-0.04%
2022/05/16	11.3	77.21	25.1	78.10	76.40	-13.8	7,882	-0.17%
2022/05/13	0	0.00	10	81.80	82.10	-10	7,582	-0.13%
2022/05/12	5	82.00	1	81.90	82.10	4	7,552	0.05%
2022/05/10	2	83.00	0	0.00	83.60	2	7,542	0.03%
2022/05/09	0	0.00	0	84.70	84.90	0	7,633	0.00%
2022/05/06	0	0.00	1	85.20	85.60	-1	7,668	-0.01%
2022/05/05	0	0.00	2.1	85.79	85.50	-2.1	7,688	-0.03%
2022/05/03	0.3	83.40	0	0.00	83.60	0.3	7,777	0.00%
2022/04/29	1	83.50	0	0.00	83.80	1	7,810	0.01%
2022/04/27	2	83.00	1	83.00	83.00	1	7,975	0.01%
2022/04/26	4	83.60	0	0.00	83.90	4	8,007	0.05%
2022/04/25	1	83.20	1	83.30	83.20	0	7,981	0.00%
2022/04/22	1.1	84.52	0	0.00	84.50	1.1	7,911	0.01%
2022/04/21	1	85.20	0	0.00	84.60	1	7,849	0.01%
2022/04/20	3.4	84.47	0	0.00	85.80	3.4	7,859	0.04%
2022/04/19	1	85.60	0	0.00	85.00	1	7,715	0.01%
2022/04/18	15	84.73	0	0.00	85.20	15	7,809	0.19%
2022/04/15	12	85.40	10	85.30	85.90	2	7,812	0.03%
2022/04/14	1.2	85.92	0	0.00	85.60	1.2	7,872	0.02%
2022/04/13	1	86.80	3	87.17	87.70	-2	7,858	-0.03%
2022/04/12	0.1	85.90	1	85.40	85.70	-0.9	7,863	-0.01%
2022/04/11	0.1	85.70	2	86.10	85.60	-1.9	7,899	-0.02%
2022/04/08	6.4	85.50	0	0.00	85.90	6.4	7,892	0.08%
2022/04/07	10.1	86.21	0	0.00	86.00	10.1	7,870	0.13%
2022/04/06	4	86.30	2	86.60	87.00	2	7,908	0.03%
2022/04/01	29.4	86.53	9	86.50	86.50	20.4	8,054	0.25%
2022/03/31	24.3	88.57	8	88.60	88.30	16.3	7,848	0.21%
2022/03/30	7.1	89.78	4	89.83	89.60	3.1	7,671	0.04%
2022/03/29	6	90.95	0	0.00	91.30	6	7,505	0.08%
2022/03/28	1	90.90	0	0.00	91.80	1	7,499	0.01%
2022/03/25	5	91.10	0	0.00	91.50	5	7,540	0.07%
2022/03/24	1	91.70	0	0.00	91.80	1	7,619	0.01%
2022/03/23	0	0.00	2	92.40	92.70	-2	7,703	-0.03%
2022/03/21	0	0.00	3	92.10	92.00	-3	7,743	-0.04%
2022/03/18	3	92.30	0	0.00	92.50	3	7,772	0.04%
2022/03/17	4	92.43	3	92.80	92.40	1	7,714	0.01%
2022/03/16	0	0.00	1	91.30	92.00	-1	7,634	-0.01%
2022/03/15	0	0.00	2	90.80	91.00	-2	7,586	-0.03%
2022/03/14	1.1	91.62	10	91.80	92.00	-8.9	7,617	-0.12%
2022/03/11	0.1	92.20	0.4	92.30	92.00	-0.3	7,628	0.00%
2022/03/10	3	92.63	3	92.47	92.60	0	7,640	0.00%
2022/03/09	2.2	89.02	2	89.15	89.10	0.2	7,563	0.00%
2022/03/08	4	89.85	3.2	89.33	89.60	0.8	7,500	0.01%
2022/03/07	5.3	90.34	7	90.67	90.90	-1.8	7,381	-0.02%
2022/03/04	2	92.70	1	92.40	92.90	1	7,407	0.01%
2022/03/03	2	93.50	0.3	93.50	93.60	1.7	7,410	0.02%
2022/03/02	0	0.00	0.4	93.27	93.20	-0.4	7,441	-0.01%
2022/03/01	6.3	93.92	7	93.80	93.80	-0.8	7,400	-0.01%
2022/02/25	21	92.00	6	92.97	92.90	15	7,351	0.20%
2022/02/24	13.3	91.88	10	91.63	91.90	3.3	7,291	0.05%
2022/02/23	3	94.40	0	0.00	94.30	3	7,157	0.04%
2022/02/21	1	94.30	1	94.70	94.70	0	7,214	0.00%
2022/02/18	0	0.00	3	93.87	94.30	-3	7,274	-0.04%
2022/02/16	1	92.60	4	92.93	93.40	-3	7,718	-0.04%
2022/02/15	4	92.13	5	92.42	92.40	-1	7,737	-0.01%
2022/02/14	9	92.16	4	92.53	92.60	5	7,744	0.06%
2022/02/11	8	93.59	14	93.60	93.80	-6	7,869	-0.08%
2022/02/10	9	94.92	7.1	94.74	95.00	1.9	7,888	0.02%
2022/02/09	5	95.24	6	95.57	95.70	-1	7,903	-0.01%
2022/02/08	3	93.87	3.7	94.04	94.20	-0.7	7,810	-0.01%
2022/02/07	15	93.34	1	93.50	93.70	14	7,801	0.18%
2022/01/26	2	92.45	1	93.40	92.90	1	7,746	0.01%
2022/01/25	3	92.30	0	0.00	93.00	3	7,756	0.04%
2022/01/24	4	93.10	3	93.53	94.00	1	7,671	0.01%
2022/01/21	2	92.25	4	92.10	92.90	-2	7,617	-0.03%
2022/01/20	2	92.85	0	0.00	92.80	2	7,494	0.03%
2022/01/19	1	93.60	2.1	93.05	93.40	-1.1	7,398	-0.01%
2022/01/18	1	92.90	8	93.40	93.40	-7	7,371	-0.09%
2022/01/17	3	91.87	1	91.60	91.90	2	7,275	0.03%
2022/01/14	2.1	91.66	5	91.56	92.50	-2.9	7,282	-0.04%
2022/01/13	3.3	92.45	2	92.35	92.20	1.3	7,243	0.02%
2022/01/11	0.5	91.60	0.1	91.80	92.10	0.4	7,183	0.01%
2022/01/10	5.3	92.30	2.6	92.18	92.50	2.6	7,108	0.04%
2022/01/07	1.2	92.50	2.1	93.95	93.00	-0.9	7,097	-0.01%
2022/01/06	4	92.58	2	92.80	93.30	2	7,039	0.03%
2022/01/05	4.3	93.14	13	93.50	93.50	-8.8	6,993	-0.13%
2022/01/04	5	92.96	4	93.20	93.50	1	6,997	0.01%
2022/01/03	2.2	94.52	7	94.63	93.70	-4.8	6,912	-0.07%
2021/12/30	0	0.00	8.5	94.87	94.70	-8.5	6,892	-0.12%
2021/12/29	8	94.26	12	94.63	94.60	-4	6,822	-0.06%
2021/12/28	31	93.71	20	94.38	94.70	11	6,688	0.16%
2021/12/27	1	90.80	13.4	90.85	91.40	-12.4	6,417	-0.19%
2021/12/23	0.3	89.90	2	90.20	90.30	-1.8	6,459	-0.03%
2021/12/22	4	89.68	1	90.00	90.00	3	6,490	0.05%
2021/12/21	0	0.00	1	89.00	89.30	-1	6,476	-0.02%
2021/12/20	3	88.40	7	88.50	87.80	-4	6,421	-0.06%
2021/12/17	9	89.20	0.4	89.62	88.90	8.6	6,429	0.13%
2021/12/16	0.2	89.50	15.5	89.92	90.10	-15.3	6,493	-0.24%
2021/12/15	2.1	88.75	0	0.00	88.80	2.1	6,545	0.03%
2021/12/14	1	89.30	0.1	89.00	89.30	0.9	6,669	0.01%
2021/12/13	3	89.03	1	89.10	88.70	2	6,598	0.03%
2021/12/10	5	89.32	5.2	89.49	89.30	-0.2	6,574	0.00%
2021/12/08	3.4	88.45	8	88.95	88.40	-4.6	6,494	-0.07%
2021/12/07	2	87.20	1	87.20	87.90	1	6,499	0.02%
2021/12/03	0.1	87.60	6.1	88.16	87.80	-6	6,465	-0.09%
2021/12/02	1	86.90	0	0.00	87.90	1	6,415	0.02%
2021/12/01	0	0.00	11	87.55	87.90	-11	6,352	-0.17%
2021/11/30	5	86.22	0	0.00	85.90	5	6,298	0.08%
2021/11/29	2	86.10	2.4	86.20	86.60	-0.4	6,121	-0.01%
2021/11/26	5	87.18	1	87.60	86.60	4	6,109	0.07%
2021/11/25	4.2	87.80	4	87.55	88.00	0.2	6,188	0.00%
2021/11/24	1	87.20	0	0.00	87.00	1	6,214	0.02%
2021/11/23	7.2	86.61	4.2	87.38	87.60	3	6,215	0.05%
2021/11/22	6	86.43	2.4	86.40	86.50	3.6	6,165	0.06%
2021/11/19	7	87.13	1	87.10	86.90	6	6,152	0.10%
2021/11/18	1	88.50	4	88.18	88.30	-3	6,090	-0.05%
2021/11/17	0.5	88.00	6	88.12	88.50	-5.5	6,087	-0.09%
2021/11/16	9.1	87.74	19.3	87.86	88.60	-10.2	6,057	-0.17%
2021/11/15	11.5	85.70	16.2	85.81	86.00	-4.7	5,885	-0.08%
2021/11/12	0	0.00	2.1	82.90	83.00	-2.1	5,764	-0.04%
2021/11/11	1	82.30	11	82.44	82.50	-10	5,807	-0.17%
2021/11/10	8	82.99	12.1	82.95	82.80	-4.1	5,945	-0.07%
2021/11/09	2	80.75	1	81.20	81.10	1	5,960	0.02%
2021/11/08	0	0.00	8	80.76	81.50	-8	5,963	-0.13%
2021/11/05	1	79.80	8	79.83	80.00	-7	5,955	-0.12%
2021/11/04	0	0.00	1.9	79.50	79.70	-1.9	5,942	-0.03%
2021/11/03	5.1	78.90	0	0.00	79.10	5.1	5,985	0.09%
2021/11/02	2	79.20	1	79.30	79.20	1	6,033	0.02%
2021/11/01	1	78.80	0	0.00	78.50	1	6,062	0.02%
2021/10/29	0	0.00	1.5	78.23	78.00	-1.5	6,258	-0.02%
2021/10/28	5	78.60	0	0.00	78.90	5	6,376	0.08%
2021/10/27	0	0.00	1	78.70	78.60	-1	6,489	-0.02%
2021/10/26	0	0.00	2	78.50	79.20	-2	6,656	-0.03%
2021/10/25	1	78.10	0	0.00	77.90	1	6,709	0.01%
2021/10/20	1	78.40	1	79.40	78.40	0	7,473	0.00%
2021/10/19	3	79.00	0	0.00	79.40	3	7,685	0.04%
2021/10/18	2	79.40	0	0.00	78.90	2	7,828	0.03%
2021/10/15	4	78.63	1.2	78.37	78.40	2.8	7,969	0.04%
2021/10/14	3.2	78.53	1	78.60	78.90	2.2	8,014	0.03%
2021/10/13	2	77.00	3	77.67	77.40	-1	8,055	-0.01%
2021/10/12	2.2	77.25	5	76.70	76.90	-2.8	8,120	-0.03%
2021/10/08	2.3	79.03	10	78.69	78.50	-7.8	8,193	-0.09%
2021/10/07	0	0.00	2	78.75	78.10	-2	8,317	-0.02%
2021/10/06	2.1	77.19	3.1	77.47	77.50	-1	8,332	-0.01%
2021/10/05	0.3	77.20	1	77.20	77.10	-0.7	8,422	-0.01%
2021/10/04	6	77.70	0.2	77.38	77.30	5.8	8,509	0.07%
2021/09/30	0	0.00	1	77.01	77.50	-1	8,565	-0.01%
2021/09/29	1	76.40	8	76.36	76.70	-7	8,640	-0.08%
2021/09/28	5	77.50	0	0.00	77.50	5	8,704	0.06%
2021/09/27	0.4	78.60	0	0.00	78.20	0.4	8,780	0.00%
2021/09/24	10	78.66	1.1	78.56	78.40	8.9	8,891	0.10%
2021/09/23	0.1	78.40	7	78.83	79.50	-6.9	8,853	-0.08%
2021/09/22	6	76.62	5	77.16	78.40	1	8,773	0.01%
2021/09/16	1	75.80	0	0.00	76.00	1	8,638	0.01%
2021/09/14	0	76.00	0	0.00	75.70	0	8,897	0.00%
2021/09/13	1	75.00	8	74.60	75.20	-7	9,109	-0.08%
2021/09/10	6.1	74.19	11.3	74.61	74.90	-5.3	9,193	-0.06%
2021/09/08	1	76.20	1	76.20	76.20	0	9,445	0.00%
2021/09/07	0	0.00	0.1	77.10	76.90	-0.1	9,584	0.00%
2021/09/06	3	77.50	0	0.00	76.80	3	9,718	0.03%
2021/09/03	1.1	77.11	0	0.00	77.40	1.1	9,797	0.01%
2021/09/02	0	0.00	1	78.00	77.10	-1	9,933	-0.01%
2021/08/30	0.1	77.20	0	0.00	77.50	0.1	10,180	0.00%
2021/08/27	1	76.60	0	0.00	76.80	1	10,249	0.01%
2021/08/26	1.1	76.32	0	0.00	76.30	1.1	10,407	0.01%
2021/08/25	1	77.00	0	0.00	77.00	1	10,580	0.01%
2021/08/24	2	76.60	4	76.80	76.70	-2	10,639	-0.02%
2021/08/23	1	76.00	0	0.00	75.90	1	10,719	0.01%
2021/08/20	4	75.45	4	76.00	75.60	0	10,840	0.00%
2021/08/19	6	74.65	2	74.35	74.90	4	11,356	0.04%
2021/08/18	12	74.80	0	0.00	75.20	12	11,484	0.10%
2021/08/17	4.2	73.58	1	73.20	73.70	3.2	11,478	0.03%
2021/08/16	0	0.00	0.3	73.10	73.20	-0.3	11,444	0.00%
2021/08/13	17.4	73.79	15	74.30	73.70	2.4	11,420	0.02%
2021/08/12	0.2	76.00	0	0.00	76.00	0.2	11,377	0.00%
2021/08/11	2	76.40	0	0.00	76.40	2	11,433	0.02%
2021/08/10	2	77.00	2	76.95	77.10	0	11,563	0.00%
2021/08/09	0.1	77.25	3	77.50	77.50	-2.9	11,738	-0.02%
2021/08/06	6	77.03	0	0.00	77.10	6	11,850	0.05%
2021/08/05	8.1	76.31	1	76.40	76.40	7.1	12,015	0.06%
2021/08/04	10.3	76.44	5.2	76.40	76.20	5.1	12,291	0.04%
2021/08/03	2.6	77.06	3	76.70	77.40	-0.4	12,231	0.00%
2021/08/02	0	78.00	5	77.50	78.00	-5	12,165	-0.04%
2021/07/30	10.1	77.48	5	77.76	77.30	5.1	12,196	0.04%
2021/07/29	2.7	78.43	0	0.00	78.40	2.7	12,203	0.02%
2021/07/28	3	78.57	5	78.80	79.00	-2	12,184	-0.02%
2021/07/27	12.3	79.84	4	79.80	80.40	8.3	12,188	0.07%
2021/07/26	34.5	81.31	1	80.60	80.90	33.5	12,102	0.28%
2021/07/23	14	89.45	0	0.00	89.40	14	11,689	0.12%
2021/07/21	3	90.93	2	90.65	90.30	1	11,469	0.01%
2021/07/20	3	90.80	3	90.77	91.00	0	11,325	0.00%
2021/07/19	2	90.00	0.2	91.00	90.70	1.9	11,315	0.02%
2021/07/16	7	90.04	1	90.70	91.40	6	11,385	0.05%
2021/07/15	2.2	89.55	0	0.00	89.40	2.2	11,377	0.02%
2021/07/14	8	90.89	1.3	91.06	89.90	6.8	11,334	0.06%
2021/07/13	0	0.00	3	91.47	91.80	-3	11,261	-0.03%
2021/07/09	3	90.97	0	0.00	90.50	3	11,276	0.03%
2021/07/08	3.1	90.84	7	91.14	90.60	-3.9	11,313	-0.03%
2021/07/07	11	89.61	2	89.65	89.50	9	11,381	0.08%
2021/07/06	0	0.00	2.3	90.73	89.50	-2.3	11,376	-0.02%
2021/07/05	1	90.30	6	90.48	90.20	-5	11,361	-0.04%
2021/07/02	2	89.10	1	88.70	88.90	1	11,314	0.01%
2021/07/01	2	88.80	8.3	88.28	88.20	-6.3	11,283	-0.06%
2021/06/30	3	87.60	1	87.60	87.50	2	11,193	0.02%
2021/06/29	7	86.97	3	86.80	86.90	4	11,209	0.04%
2021/06/28	5	87.60	4	87.35	87.70	1	11,449	0.01%
2021/06/25	2	87.80	2.2	87.44	87.30	-0.2	11,570	0.00%
2021/06/24	0	0.00	9	86.57	86.80	-9	11,637	-0.08%
2021/06/23	3	86.67	3	87.07	87.00	0	11,509	0.00%
2021/06/22	4	86.43	1	86.20	86.20	3	11,458	0.03%
2021/06/18	1	87.30	3	87.20	87.00	-2	11,370	-0.02%
2021/06/17	6	87.13	1	87.00	87.60	5	11,245	0.04%
2021/06/16	1.1	87.62	4	88.23	88.30	-2.9	11,237	-0.03%
2021/06/15	2	87.10	3	87.20	87.10	-1	11,287	-0.01%
2021/06/11	2.1	86.00	0	0.00	86.00	2.1	11,244	0.02%
2021/06/10	8	85.26	1	85.40	85.10	7	11,254	0.06%
2021/06/09	14	85.33	0	0.00	85.10	14	11,197	0.13%
2021/06/07	0	0.00	5	86.52	87.00	-5	11,106	-0.05%
2021/06/04	8	87.11	6	87.20	87.10	2	11,104	0.02%
2021/06/03	9	87.57	1	87.90	87.80	8	11,145	0.07%
2021/06/02	7.1	89.01	1.2	88.48	88.40	5.9	11,093	0.05%
2021/06/01	1.1	89.91	1.2	90.41	89.90	-0.1	11,019	0.00%
2021/05/31	8.5	89.17	1	89.30	89.70	7.5	11,062	0.07%
2021/05/28	5.3	87.65	0	0.00	87.90	5.3	11,048	0.05%
2021/05/27	1	86.70	1	87.50	87.40	0	10,966	0.00%
2021/05/26	6.2	87.43	0	0.00	87.20	6.2	10,593	0.06%
2021/05/25	5	88.22	0	0.00	87.90	5	10,510	0.05%
2021/05/24	3.2	87.90	0	0.00	87.90	3.2	10,469	0.03%
2021/05/21	1.1	88.90	2	90.40	88.80	-1	10,477	-0.01%
2021/05/20	8.2	89.40	2	88.85	88.40	6.2	10,473	0.06%
2021/05/19	1	89.10	0	0.00	89.50	1	10,440	0.01%
2021/05/18	5	88.98	1	89.00	90.00	4	10,478	0.04%
2021/05/17	4	88.25	5	88.20	88.30	-1	10,558	-0.01%
2021/05/14	5	90.48	1	90.00	90.30	4	10,414	0.04%
2021/05/13	2	89.60	5	88.14	88.10	-3	10,258	-0.03%
2021/05/12	8	86.93	3	89.63	87.90	5	10,164	0.05%
2021/05/11	3	91.40	5	91.80	91.50	-2	10,012	-0.02%
2021/05/10	2	94.30	4	95.25	94.50	-2	9,947	-0.02%
2021/05/07	7.1	94.60	8	94.40	95.40	-0.9	10,007	-0.01%
2021/05/06	7	93.14	7	92.46	93.00	0	10,012	0.00%
2021/05/05	1	94.40	0	0.00	94.10	1	9,907	0.01%
2021/05/04	14.1	94.54	16	94.93	94.30	-2	9,895	-0.02%
2021/05/03	5	96.86	0	0.00	96.20	5	9,850	0.05%
2021/04/29	0	0.00	11.7	98.43	98.40	-11.7	9,793	-0.12%
2021/04/28	2	97.20	0.1	98.50	97.60	1.9	9,796	0.02%
2021/04/27	3.1	97.66	0	0.00	97.40	3.1	9,875	0.03%
2021/04/26	3	98.27	1.1	98.76	98.80	1.9	9,825	0.02%
2021/04/23	1	98.50	4	98.43	97.60	-3	9,893	-0.03%
2021/04/22	5	97.44	6.1	96.93	97.20	-1.1	9,913	-0.01%
2021/04/21	1	97.71	0.3	98.10	97.80	0.8	9,885	0.01%
2021/04/20	4	98.13	3	98.00	98.00	1	9,976	0.01%
2021/04/19	0	97.50	4	97.25	97.30	-4	9,987	-0.04%
2021/04/16	4	96.90	17	97.76	97.90	-13	10,011	-0.13%
2021/04/15	1	95.90	1	95.90	95.90	0	10,014	0.00%
2021/04/14	5	96.72	0.5	96.14	96.00	4.5	10,014	0.04%
2021/04/13	17.3	96.01	1.2	95.93	95.90	16.1	10,058	0.16%
2021/04/12	12.1	97.51	0.1	98.10	97.40	12	10,139	0.12%
2021/04/09	3	98.67	1	97.70	97.90	2	10,199	0.02%
2021/04/08	5	99.00	2	99.00	98.80	3	10,104	0.03%
2021/04/07	0.3	99.07	1	99.40	99.00	-0.7	10,058	-0.01%
2021/04/06	4	99.90	2	99.80	99.30	2	9,994	0.02%
2021/04/01	1	99.01	3.1	99.66	99.00	-2.1	10,014	-0.02%
2021/03/31	16.5	100.24	12	98.89	98.00	4.5	9,944	0.04%
2021/03/30	8.1	97.67	8	98.44	99.00	0.1	9,625	0.00%
2021/03/29	0	97.82	18.6	97.21	98.00	-18.6	9,494	-0.20%
2021/03/26	0	93.80	3.2	93.99	94.00	-3.2	9,377	-0.03%
2021/03/25	1	92.90	1.1	92.90	93.00	0	9,391	0.00%
2021/03/24	1	94.09	0.1	93.50	93.70	0.9	9,444	0.01%
2021/03/23	1.1	94.09	6	93.38	93.40	-4.9	9,436	-0.05%
2021/03/22	0	89.50	0	0.00	90.80	0	9,384	0.00%
2021/03/19	2.1	90.25	1	90.10	89.40	1.1	9,490	0.01%
2021/03/18	4	91.52	4.9	90.91	91.50	-0.9	9,412	-0.01%
2021/03/17	0.1	89.00	0.2	89.10	88.60	-0.2	9,292	0.00%
2021/03/16	0.4	89.07	3.8	89.18	89.50	-3.4	9,331	-0.04%
2021/03/15	0	88.60	11	89.03	88.90	-11	9,314	-0.12%
2021/03/12	0	0.00	10	88.26	88.50	-10	9,404	-0.11%
2021/03/11	0	0.00	10	86.30	86.80	-10	9,511	-0.11%
2021/03/10	1	85.60	0	0.00	85.70	1	9,556	0.01%
2021/03/09	0.1	84.40	0	0.00	85.50	0.1	9,543	0.00%
2021/03/08	3.3	85.71	0	0.00	85.00	3.3	9,506	0.03%
2021/03/05	0	0.00	10	85.00	85.50	-10	9,449	-0.11%
2021/03/04	2.2	85.06	0	0.00	85.20	2.2	9,598	0.02%
2021/03/02	7	85.97	0	86.00	86.00	7	9,484	0.07%
2021/02/26	4.1	85.01	0	0.00	85.00	4.1	9,466	0.04%
2021/02/25	0	0.00	8	86.50	87.00	-8	9,354	-0.09%
2021/02/24	24.3	85.61	0	0.00	85.50	24.3	9,362	0.26%
2021/02/23	9.3	86.41	0	0.00	86.70	9.3	9,288	0.10%
2021/02/22	4	87.58	5	88.40	87.30	-1	9,305	-0.01%
2021/02/19	2.2	87.25	0	0.00	88.20	2.2	9,357	0.02%
2021/02/18	0	0.00	4	88.78	88.90	-4	9,557	-0.04%
2021/02/17	0	0.00	6	88.42	88.70	-6	9,739	-0.06%
2021/02/05	0	0.00	2	85.35	85.10	-2	9,556	-0.02%
2021/02/03	4	85.70	17.2	85.76	85.50	-13.2	9,737	-0.14%
2021/02/02	0	0.00	13.5	84.82	84.60	-13.5	9,766	-0.14%
2021/02/01	0	0.00	1.2	81.92	82.50	-1.2	9,634	-0.01%
2021/01/29	10	82.31	0	0.00	80.70	10	9,623	0.10%
2021/01/28	4.1	82.63	4.1	82.41	82.80	0	9,571	0.00%
2021/01/27	0	0.00	8.1	84.50	84.10	-8.1	9,501	-0.09%
2021/01/26	2	83.20	0	0.00	83.00	2	9,472	0.02%
2021/01/25	0	0.00	3	83.83	84.30	-3	9,428	-0.03%
2021/01/22	0	82.50	1.1	82.73	82.40	-1.1	9,397	-0.01%
2021/01/21	2.1	81.35	0	81.50	81.40	2.1	9,386	0.02%
2021/01/20	8.1	81.14	7	81.14	81.20	1.1	9,356	0.01%
2021/01/19	5	82.92	0	0.00	82.60	5	9,215	0.05%
2021/01/18	8.2	82.89	1	83.20	83.20	7.2	9,152	0.08%
2021/01/15	2	85.80	1	86.70	85.00	1	9,070	0.01%
2021/01/14	7	85.77	1	86.50	85.60	6	9,068	0.07%
2021/01/13	5	86.04	6	85.95	86.10	-1	9,146	-0.01%
2021/01/12	3	84.07	1	84.10	84.90	2	8,981	0.02%
2021/01/11	3	84.03	2	84.50	84.90	1	8,902	0.01%
2021/01/08	0	0.00	3	84.77	84.60	-3	8,867	-0.03%
2021/01/07	2	84.30	8	84.46	83.90	-6	8,812	-0.07%
2021/01/06	3.1	83.41	12.5	84.30	83.90	-9.4	8,743	-0.11%
2021/01/05	2	82.80	17	83.28	84.70	-15	8,604	-0.17%
2021/01/04	0	0.00	2.1	81.48	81.10	-2.1	8,528	-0.03%
2020/12/30	0	0.00	18	80.82	81.00	-18	8,578	-0.21%
2020/12/29	3	80.50	0	0.00	80.40	3	8,652	0.03%
2020/12/28	4.5	80.53	7	80.90	80.90	-2.5	8,742	-0.03%
2020/12/25	1	79.10	5.1	79.48	79.80	-4	8,747	-0.05%
2020/12/24	3	78.43	0	0.00	78.80	3	8,771	0.03%
2020/12/23	0.1	78.50	1.1	78.23	79.00	-1	8,847	-0.01%
2020/12/22	4	78.50	1	78.50	78.30	3	8,858	0.03%
2020/12/18	0.1	78.65	7	79.34	78.90	-6.9	8,955	-0.08%
2020/12/17	10	78.04	1.4	78.13	77.70	8.6	8,897	0.10%
2020/12/16	7	77.94	14	78.48	78.90	-7	8,902	-0.08%
2020/12/15	18	78.08	2	78.55	77.60	16	8,883	0.18%
2020/12/14	1	80.10	1	80.20	79.90	0	8,805	0.00%
2020/12/11	1	81.90	2	81.30	81.10	-1	8,842	-0.01%
2020/12/10	0	0.00	3	80.50	80.60	-3	8,842	-0.03%
2020/12/09	1.1	81.60	5.9	81.58	81.90	-4.8	8,812	-0.05%
2020/12/08	0	81.10	8.8	81.86	81.90	-8.8	8,816	-0.10%
2020/12/07	4	80.95	19.5	80.96	81.40	-15.5	8,781	-0.18%
2020/12/04	0	0.00	10	78.41	79.00	-10	8,731	-0.11%
2020/12/03	0	0.00	10	77.91	77.40	-10	8,758	-0.11%
2020/12/02	0	0.00	2	77.80	77.80	-2	8,777	-0.02%
2020/12/01	0	0.00	6	77.27	77.50	-6	8,916	-0.07%
2020/11/30	5	76.58	3	76.50	77.00	2	9,025	0.02%
2020/11/27	2.1	77.16	5	77.40	77.70	-2.9	8,910	-0.03%
2020/11/26	0.4	77.45	5	77.84	77.70	-4.6	9,030	-0.05%
2020/11/25	0.1	77.10	14	77.47	77.50	-14	9,185	-0.15%
2020/11/24	2	77.30	4	77.70	77.40	-2	9,343	-0.02%
2020/11/23	1	77.40	8.1	77.39	77.50	-7.1	9,412	-0.08%
2020/11/20	3.2	76.15	3	76.30	76.50	0.2	9,474	0.00%
2020/11/19	1.3	76.17	8	76.54	76.50	-6.7	9,607	-0.07%
2020/11/18	3	75.80	16	76.15	76.30	-13	9,611	-0.14%
2020/11/17	3	75.43	4	76.48	75.60	-1	9,711	-0.01%
2020/11/16	17.3	75.47	76	75.73	76.10	-58.7	9,609	-0.61%
2020/11/13	8	71.06	2	71.55	71.50	6	9,399	0.06%
2020/11/12	1.1	71.53	0	0.00	71.10	1.1	9,508	0.01%
2020/11/11	3	71.63	5	71.62	71.60	-2	9,776	-0.02%
2020/11/10	7	72.63	0	0.00	72.10	7	10,285	0.07%
2020/11/09	0	0.00	1.3	73.95	74.00	-1.3	10,186	-0.01%
2020/11/06	0	0.00	8	73.60	73.80	-8	10,170	-0.08%
2020/11/05	1	73.20	9	73.67	72.70	-8	10,177	-0.08%
2020/11/04	9	72.81	3	72.97	72.70	6	10,234	0.06%
2020/11/03	3.1	73.10	5	73.00	73.30	-1.9	10,279	-0.02%
2020/11/02	0	0.00	2	72.55	72.80	-2	10,373	-0.02%
2020/10/30	5	72.00	3	71.30	72.00	2	10,570	0.02%
2020/10/29	5	71.84	2	72.20	72.00	3	10,709	0.03%
2020/10/28	0	0.00	10	72.99	73.10	-10	11,171	-0.09%
2020/10/27	0	0.00	1	71.80	72.30	-1	11,422	-0.01%
2020/10/26	0	0.00	16	72.35	72.20	-16	11,688	-0.14%
2020/10/23	2	71.55	3	71.80	71.70	-1	11,849	-0.01%
2020/10/22	2	71.20	8	71.43	72.10	-6	12,018	-0.05%
2020/10/21	41.1	71.82	10	72.16	71.20	31.1	12,064	0.26%
2020/10/20	2	73.20	0	0.00	73.20	2	12,033	0.02%
2020/10/19	9	73.37	0	0.00	73.20	9	12,131	0.07%
2020/10/16	21	73.34	1	73.20	73.20	20	12,310	0.16%
2020/10/15	15	73.52	2	74.15	74.10	13	12,446	0.10%
2020/10/14	2	73.65	0	0.00	73.90	2	12,488	0.02%
2020/10/13	3	73.47	1	73.70	73.90	2	12,523	0.02%
2020/10/12	15.1	73.75	0	0.00	73.30	15.1	12,524	0.12%
2020/10/08	8	74.20	2	74.55	74.90	6	12,487	0.05%
2020/10/07	3.5	74.61	4	74.25	74.20	-0.5	12,464	0.00%
2020/10/06	0	0.00	6	75.00	74.90	-6	12,436	-0.05%
2020/10/05	10.1	74.01	2	74.50	74.00	8.1	12,462	0.06%
2020/09/30	0	0.00	2	75.10	75.60	-2	12,565	-0.02%
2020/09/29	0	0.00	2	74.90	74.50	-2	12,691	-0.02%
2020/09/28	5	73.62	1	74.20	74.20	4	12,869	0.03%
2020/09/25	1	72.80	3	73.80	73.40	-2	12,891	-0.02%
2020/09/24	3.1	73.27	9	73.50	73.00	-6	12,957	-0.05%
2020/09/23	2	75.45	20	75.60	75.40	-18	12,923	-0.14%
2020/09/22	5	75.68	4	75.75	75.60	1	12,953	0.01%
2020/09/21	7.1	76.81	3	76.80	76.30	4.1	12,971	0.03%
2020/09/18	7	78.00	0	0.00	78.10	7	12,990	0.05%
2020/09/17	0	0.00	4	79.13	78.60	-4	12,934	-0.03%
2020/09/16	3	78.57	25	78.37	78.80	-22	12,932	-0.17%
2020/09/15	5	77.88	4	78.08	78.30	1	12,879	0.01%
2020/09/14	6	76.97	5	76.94	78.10	1	13,055	0.01%
2020/09/11	13	75.28	6	75.98	76.40	7	13,037	0.05%
2020/09/10	7	75.84	13	75.85	75.90	-6	13,027	-0.05%
2020/09/09	17	73.65	2	73.80	74.40	15	12,966	0.12%
2020/09/08	9	74.62	3	74.67	74.90	6	12,882	0.05%
2020/09/07	7	75.81	6	76.32	75.60	1	12,933	0.01%
2020/09/04	19	75.97	12	76.35	76.80	7	12,942	0.05%
2020/09/03	4	77.98	9	78.12	77.80	-5	12,885	-0.04%
2020/09/02	7	77.61	0	0.00	77.80	7	12,886	0.05%
2020/09/01	16	77.65	0	0.00	77.90	16	13,030	0.12%
2020/08/31	12	77.90	0	0.00	77.00	12	12,903	0.09%
2020/08/28	12	77.26	4	78.30	77.20	8	12,954	0.06%
2020/08/27	26	78.12	14	78.08	78.50	12	12,852	0.09%
2020/08/26	28.5	79.04	2.7	79.11	79.10	25.8	12,768	0.20%
2020/08/25	13	78.75	1	78.80	78.90	12	12,698	0.09%
2020/08/24	7	77.74	0.2	77.90	77.60	6.8	12,887	0.05%
2020/08/21	12	78.31	2	79.25	77.90	10	12,956	0.08%
2020/08/20	5	78.84	14	79.64	78.90	-9	12,806	-0.07%
2020/08/19	4	83.00	7	83.13	81.50	-3	12,699	-0.02%
2020/08/18	22	82.75	3	82.70	82.20	19	12,622	0.15%
2020/08/17	11.2	82.97	6	83.29	84.30	5.2	12,514	0.04%
2020/08/14	10	80.20	34.2	79.85	81.00	-24.2	12,346	-0.20%
2020/08/13	6	74.93	7	74.81	75.00	-1	11,773	-0.01%
2020/08/12	6	74.77	10	74.16	74.20	-4	12,023	-0.03%
2020/08/11	5.1	75.48	1	75.80	75.30	4.1	12,153	0.03%
2020/08/10	2	76.80	0	0.00	76.30	2	12,249	0.02%
2020/08/07	2	76.70	0	76.10	76.00	2	12,208	0.02%
2020/08/06	14	77.20	1	76.70	76.20	13	12,168	0.11%
2020/08/05	4	76.80	1	76.20	77.40	3	12,172	0.02%
2020/08/04	7.1	74.34	41	74.51	75.30	-33.9	12,104	-0.28%
2020/08/03	63	74.72	0	0.00	73.60	63	12,008	0.52%
2020/07/31	6	82.33	1.1	82.44	81.80	4.9	11,533	0.04%
2020/07/30	0	0.00	11	82.25	82.10	-11	11,323	-0.10%
2020/07/28	1	80.20	11	80.59	79.70	-10	11,103	-0.09%
2020/07/27	0	0.00	3	80.30	79.80	-3	11,094	-0.03%
2020/07/24	2.1	80.24	4	80.05	79.90	-2	11,074	-0.02%
2020/07/23	1	82.00	1	82.10	82.00	0	11,013	0.00%
2020/07/22	1	81.80	7	81.93	82.00	-6	10,998	-0.05%
2020/07/21	0.2	79.80	13	79.85	79.90	-12.8	10,836	-0.12%
2020/07/20	4	78.80	5	79.00	79.00	-1	10,695	-0.01%
2020/07/17	2	78.80	0	0.00	78.00	2	10,651	0.02%
2020/07/15	1	78.60	1	78.50	78.70	0	10,686	0.00%
2020/07/14	1	77.50	0	0.00	77.50	1	10,707	0.01%
2020/07/13	0	0.00	0	77.40	77.80	0	10,794	0.00%
2020/07/10	0	0.00	3.6	76.28	77.00	-3.6	10,911	-0.03%
2020/07/09	0	0.00	5	77.10	76.70	-5	10,920	-0.05%
2020/07/08	0	0.00	8	76.91	76.70	-8	10,724	-0.07%
2020/07/07	0	0.00	3	75.57	75.80	-3	10,542	-0.03%
2020/07/06	0	0.00	15	74.96	75.40	-15	10,463	-0.14%
2020/07/03	3	74.10	1	74.10	74.00	2	10,420	0.02%
2020/07/02	3	73.00	2	72.45	72.60	1	10,430	0.01%
2020/07/01	0	0.00	5	71.62	71.60	-5	10,495	-0.05%
2020/06/29	0	0.00	15	71.01	70.90	-15	10,495	-0.14%
2020/06/24	11	70.75	0	0.00	70.90	11	10,487	0.10%
2020/06/23	1	69.70	2	70.10	70.00	-1	10,500	-0.01%
2020/06/22	4	69.95	2	70.00	70.00	2	10,517	0.02%
2020/06/19	6	70.10	0	0.00	69.60	6	10,567	0.06%
2020/06/18	2	68.40	1	68.80	68.80	1	10,429	0.01%
2020/06/17	7	68.23	0	0.00	68.10	7	10,428	0.07%
2020/06/16	6	67.95	0	0.00	68.00	6	10,612	0.06%
2020/06/15	0	0.00	3.5	67.00	67.00	-3.5	10,757	-0.03%
2020/06/12	7	67.93	6	68.03	67.80	1	10,815	0.01%
2020/06/11	4	69.63	3	69.50	69.70	1	10,837	0.01%
2020/06/10	7	70.09	7	70.00	69.80	0	10,951	0.00%
2020/06/09	0	0.00	6	70.70	70.80	-6	11,106	-0.05%
2020/06/08	3	69.40	24	69.66	70.80	-21	11,108	-0.19%
2020/06/05	1	71.90	9	71.88	72.00	-8	10,854	-0.07%
2020/06/04	10	71.02	21	71.54	71.50	-11	10,875	-0.10%
2020/06/03	0	0.00	11	70.09	70.10	-11	10,709	-0.10%
2020/06/02	2	70.00	1	69.90	69.90	1	10,652	0.01%
2020/06/01	1.3	69.90	1	69.90	69.90	0.3	10,659	0.00%
2020/05/29	1	69.00	2	69.00	70.00	-1	10,575	-0.01%
2020/05/28	2	69.30	2	69.50	69.50	0	10,309	0.00%
2020/05/27	1	69.30	1	69.50	69.00	0	10,332	0.00%
2020/05/26	2	69.65	4	69.50	69.50	-2	10,280	-0.02%
2020/05/25	4	68.90	12	68.92	69.00	-8	10,238	-0.08%
2020/05/22	15	69.52	0	0.00	68.70	15	10,230	0.15%
2020/05/21	0	0.00	4	69.63	69.80	-4	10,199	-0.04%
2020/05/20	2	69.00	3	68.67	68.30	-1	10,018	-0.01%
2020/05/19	4	68.85	17	68.54	68.30	-13	9,918	-0.13%
2020/05/18	3	66.20	0	0.00	66.50	3	9,645	0.03%
2020/05/15	2	65.30	0	0.00	65.20	2	9,558	0.02%
2020/05/14	3	64.93	2	65.00	65.00	1	9,430	0.01%
2020/05/13	1	65.30	4	65.40	65.50	-3	9,406	-0.03%
2020/05/12	2.2	65.15	0	0.00	65.60	2.2	9,396	0.02%
2020/05/11	2	66.10	2	66.05	65.90	0	9,301	0.00%
2020/05/08	2	65.80	16	65.02	64.90	-14	9,201	-0.15%
2020/05/07	1	64.50	0	0.00	64.50	1	9,122	0.01%
2020/05/06	0	0.00	1	64.40	64.50	-1	9,119	-0.01%
2020/05/05	3	64.43	4	64.20	64.00	-1	9,102	-0.01%
2020/05/04	9	63.68	4	63.48	64.00	5	9,112	0.05%
2020/04/30	0	0.00	10	64.28	64.90	-10	9,065	-0.11%
2020/04/29	12	63.46	1	64.00	63.20	11	9,024	0.12%
2020/04/28	7	62.94	2	62.85	62.80	5	9,031	0.06%
2020/04/27	13	62.63	0	0.00	62.50	13	9,240	0.14%
2020/04/23	16	62.57	4	62.85	62.90	12	9,184	0.13%
2020/04/22	9	61.89	0	0.00	62.00	9	9,218	0.10%
2020/04/21	1	62.30	5	62.10	62.20	-4	9,248	-0.04%
2020/04/20	2	63.00	1	63.00	63.10	1	9,255	0.01%
2020/04/17	2	63.10	11	62.52	62.80	-9	9,213	-0.10%
2020/04/16	1	63.00	0	0.00	63.10	1	9,151	0.01%
2020/04/15	0	0.00	1	63.30	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	5	63.06	63.70	-5	8,926	-0.06%
2020/04/13	2	61.90	0	0.00	61.90	2	8,966	0.02%
2020/04/09	1	61.50	1	61.80	61.80	0	9,205	0.00%
2020/04/08	2	62.70	0	0.00	62.50	2	9,142	0.02%
2020/04/07	6	62.93	1	62.70	62.80	5	9,098	0.05%
2020/04/06	2	62.60	15	62.87	62.80	-13	8,983	-0.14%
2020/04/01	5	59.88	0	0.00	59.70	5	8,814	0.06%
2020/03/31	1	61.20	0	0.00	60.20	1	8,770	0.01%
2020/03/30	1	59.00	1	59.60	59.60	0	8,685	0.00%
2020/03/27	2	60.70	4	60.65	60.20	-2	8,675	-0.02%
2020/03/26	4	60.05	3	60.10	60.10	1	8,689	0.01%
2020/03/25	2	59.50	2	60.30	59.60	0	8,803	0.00%
2020/03/24	2	56.30	17	57.16	57.30	-15	8,929	-0.17%
2020/03/23	2	53.70	1	53.80	52.60	1	8,897	0.01%
2020/03/20	12	53.75	2	54.85	54.80	10	8,887	0.11%
2020/03/19	4	52.15	3	52.07	51.70	1	8,766	0.01%
2020/03/18	0	0.00	1	56.20	55.00	-1	8,620	-0.01%
2020/03/17	4	56.60	0	0.00	56.20	4	8,555	0.05%
2020/03/16	1	60.00	11	59.89	57.30	-10	8,356	-0.12%
2020/03/13	13	56.17	13	58.88	60.60	0	8,140	0.00%
2020/03/12	17	58.97	5	58.50	58.80	12	7,817	0.15%
2020/03/10	3	60.20	0	0.00	60.50	3	7,678	0.04%
2020/03/09	6	60.53	1	60.90	60.50	5	7,618	0.07%
2020/03/05	1	62.10	0	0.00	62.30	1	7,587	0.01%
2020/03/03	3	61.70	0	0.00	61.60	3	7,718	0.04%
2020/03/02	2	61.40	0	0.00	61.60	2	7,753	0.03%
2020/02/26	0	0.00	10	62.55	62.60	-10	7,887	-0.13%
2020/02/25	2	63.00	0	0.00	62.80	2	7,995	0.03%
2020/02/24	2	62.10	2	62.00	63.00	0	8,062	0.00%
2020/02/20	3	63.23	0	0.00	63.20	3	8,299	0.04%
2020/02/18	0	0.00	3	62.30	63.10	-3	8,596	-0.03%
2020/02/17	0	0.00	4	63.25	63.60	-4	9,024	-0.04%
2020/02/14	2	64.10	0	0.00	64.00	2	9,045	0.02%
2020/02/11	0	0.00	2	63.80	63.80	-2	9,163	-0.02%
2020/02/10	3	63.47	2	63.50	63.50	1	9,239	0.01%
2020/02/07	3	63.40	1	63.00	63.70	2	9,349	0.02%
2020/02/05	1	61.80	0	0.00	62.20	1	9,853	0.01%
2020/02/04	2	61.70	0	0.00	61.80	2	9,904	0.02%
2020/02/03	3	60.80	0	0.00	61.10	3	9,921	0.03%
2020/01/31	0	0.00	5	62.48	62.00	-5	9,829	-0.05%
2020/01/30	1	61.90	16	62.58	61.60	-15	9,859	-0.15%
2020/01/17	0	0.00	2	65.00	65.00	-2	9,827	-0.02%
2020/01/15	0	0.00	1	64.80	64.60	-1	10,200	-0.01%
2020/01/14	1	64.30	2	64.40	64.60	-1	10,474	-0.01%
2020/01/13	1	63.00	1	64.00	64.10	0	10,645	0.00%
2020/01/10	6	63.80	6	64.00	64.00	0	10,980	0.00%
2020/01/08	0	0.00	51	62.02	62.40	-51	11,228	-0.45%
2020/01/07	0	0.00	6	62.17	62.60	-6	11,298	-0.05%
2020/01/06	2	62.30	11	62.72	63.00	-9	11,277	-0.08%
2020/01/03	0	0.00	1.1	63.74	64.20	-1.1	11,123	-0.01%
2020/01/02	7	63.89	0	0.00	64.00	7	11,110	0.06%
2019/12/31	6	64.38	11	64.25	64.30	-5	11,087	-0.05%
2019/12/30	0	0.00	1	64.70	64.50	-1	11,089	-0.01%
2019/12/27	0	0.00	29.7	64.46	64.60	-29.7	11,206	-0.27%
2019/12/26	0	0.00	5	64.16	64.20	-5	11,268	-0.04%
2019/12/25	1	64.50	1	64.50	64.20	0	11,349	0.00%
2019/12/24	11	64.45	5	64.36	64.20	6	11,358	0.05%
2019/12/23	2	64.10	0	0.00	64.20	2	11,380	0.02%
2019/12/20	5	64.20	0	0.00	64.00	5	11,325	0.04%
2019/12/19	7	63.91	11	63.95	64.20	-4	11,254	-0.04%
2019/12/18	0	0.00	5	62.48	62.90	-5	11,153	-0.04%
2019/12/16	3	61.90	0	0.00	62.30	3	11,026	0.03%
2019/12/13	0	0.00	17	62.12	62.20	-17	10,920	-0.16%
2019/12/12	6	62.02	4	62.23	62.00	2	10,841	0.02%
2019/12/11	1	61.50	1	61.50	61.50	0	10,740	0.00%
2019/12/09	3	61.17	5	61.30	61.50	-2	10,730	-0.02%
2019/12/06	5	61.40	0	0.00	61.20	5	10,726	0.05%
2019/12/04	0.1	61.50	9	61.04	61.40	-8.9	10,638	-0.08%
2019/12/02	3	60.43	2	60.10	60.70	1	10,583	0.01%
2019/11/29	15	60.31	5	60.90	60.30	10	10,490	0.10%
2019/11/28	1	60.90	5	61.00	61.10	-4	10,377	-0.04%
2019/11/27	16	61.58	2	61.80	61.50	14	10,296	0.14%
2019/11/26	7	62.07	3	62.20	62.20	4	10,201	0.04%
2019/11/25	1	63.00	0	0.00	62.70	1	9,855	0.01%
2019/11/22	0	0.00	1	63.50	63.20	-1	9,882	-0.01%
2019/11/21	4	62.60	7	62.56	62.60	-3	9,740	-0.03%
2019/11/20	0	0.00	11.1	63.89	63.50	-11.1	9,635	-0.11%
2019/11/19	3	63.60	2	63.45	63.50	1	9,517	0.01%
2019/11/18	6	63.08	7.4	63.22	63.20	-1.4	9,345	-0.02%
2019/11/15	2	63.05	6	62.88	62.80	-4	9,246	-0.04%
2019/11/14	14	62.95	23	62.86	63.10	-9	9,077	-0.10%
2019/11/13	3	60.83	0	0.00	60.90	3	8,633	0.03%
2019/11/12	2	61.00	0	0.00	61.00	2	8,613	0.02%
2019/11/11	3	60.97	0	0.00	60.70	3	8,726	0.03%
2019/11/08	4	61.65	25	61.72	61.80	-21	8,655	-0.24%
2019/11/07	24	61.08	3	60.97	60.90	21	8,604	0.24%
2019/11/06	26	61.45	26	61.91	62.00	0	8,534	0.00%
2019/11/05	8	62.31	11	62.30	62.40	-3	8,452	-0.04%
2019/11/04	0	0.00	27	60.94	61.20	-27	8,223	-0.33%
2019/11/01	3	58.90	14	59.47	59.90	-11	8,014	-0.14%
2019/10/31	2	58.45	8	58.50	58.50	-6	7,970	-0.08%
2019/10/30	0	0.00	1	58.30	58.40	-1	8,009	-0.01%
2019/10/29	14	58.57	8	58.05	58.10	6	8,029	0.07%
2019/10/28	7	58.01	5	58.28	58.30	2	7,926	0.03%
2019/10/25	2	57.60	2	58.10	58.10	0	8,021	0.00%
2019/10/24	3	57.53	1	57.60	58.00	2	8,000	0.02%
2019/10/23	5	57.84	5	57.98	58.20	0	7,919	0.00%
2019/10/22	1	57.20	11.4	57.64	58.00	-10.4	7,751	-0.13%
2019/10/21	7	55.76	5	55.58	56.40	2	7,474	0.03%
2019/10/18	11	54.67	0	0.00	54.40	11	7,236	0.15%
2019/10/17	12	54.13	1	54.90	54.20	11	6,944	0.16%
2019/10/16	0	0.00	3	54.30	54.30	-3	6,727	-0.04%
2019/10/15	7	53.96	1	54.00	54.00	6	6,622	0.09%
2019/10/14	2	53.90	0	0.00	53.90	2	6,555	0.03%
2019/10/09	5	54.58	1	54.60	54.40	4	6,435	0.06%
2019/10/07	1	54.40	0	0.00	54.40	1	6,367	0.02%
2019/10/04	2	54.80	0	0.00	54.60	2	6,331	0.03%
2019/10/03	12	54.41	0	0.00	54.40	12	6,309	0.19%
2019/10/02	3	55.33	0	0.00	55.20	3	6,159	0.05%
2019/09/25	4	57.00	1	57.00	57.20	3	6,014	0.05%
2019/09/24	1	57.70	1	57.50	57.50	0	6,047	0.00%
2019/09/23	0	0.00	8	58.05	57.80	-8	5,948	-0.13%
2019/09/20	0	0.00	8	56.69	56.80	-8	5,874	-0.14%
2019/09/19	2	56.20	0	0.00	56.20	2	5,878	0.03%
2019/09/18	1	56.30	2	56.40	56.60	-1	5,935	-0.02%
2019/09/10	0	0.00	3	56.00	56.20	-3	6,243	-0.05%
2019/09/09	1	56.00	0	0.00	56.10	1	6,240	0.02%
2019/09/06	0	0.00	20	56.20	56.40	-20	6,271	-0.32%
2019/09/05	3	56.30	4	56.10	56.30	-1	6,300	-0.02%
2019/09/04	0	0.00	5	55.80	56.10	-5	6,331	-0.08%
2019/09/03	20	56.23	0	0.00	55.70	20	6,348	0.32%
2019/09/02	1	56.30	0	0.00	55.90	1	6,405	0.02%
2019/08/27	1	54.80	0	0.00	54.90	1	6,405	0.02%
2019/08/26	0	0.00	6	54.77	55.00	-6	6,462	-0.09%
2019/08/23	1	55.70	3	55.40	56.00	-2	6,476	-0.03%
2019/08/22	1	55.50	0	0.00	55.60	1	6,503	0.02%
2019/08/21	20	56.30	5	56.10	56.30	15	6,647	0.23%
2019/08/20	3	56.10	0	0.00	56.00	3	6,623	0.05%
2019/08/16	2	56.10	1	56.20	56.10	1	6,551	0.02%
2019/08/15	0	0.00	1	56.20	56.20	-1	6,490	-0.02%
2019/08/14	5	56.12	3	56.10	56.30	2	6,465	0.03%
2019/08/13	10	54.20	0	0.00	54.00	10	6,327	0.16%
2019/08/12	2	54.55	3	54.73	54.50	-1	6,352	-0.02%
2019/08/08	4	54.63	1	54.30	54.50	3	6,385	0.05%
2019/08/07	8	53.71	2	53.75	53.80	6	6,468	0.09%
2019/08/06	20	53.07	0	0.00	53.50	20	6,473	0.31%
2019/08/05	7	54.23	8	54.24	53.90	-1	6,463	-0.02%
2019/08/02	6	54.92	0	0.00	54.90	6	6,399	0.09%
2019/08/01	3	56.30	3	56.60	56.00	0	6,318	0.00%
2019/07/31	7	57.37	0	0.00	57.50	7	6,225	0.11%
2019/07/29	5	57.70	1	58.00	57.90	4	6,222	0.06%
2019/07/26	8	61.46	25	61.45	61.50	-17	6,096	-0.28%
2019/07/25	3	61.50	1	61.50	61.50	2	6,011	0.03%
2019/07/24	1	61.10	0	0.00	61.00	1	5,977	0.02%
2019/07/23	0.5	61.10	0	0.00	61.10	0.5	5,958	0.01%
2019/07/22	0	0.00	2	61.30	61.50	-2	5,954	-0.03%
2019/07/19	4	60.98	1	61.70	60.90	3	6,023	0.05%
2019/07/17	9	61.77	2	61.90	61.70	7	5,971	0.12%
2019/07/15	0	0.00	1	61.50	61.50	-1	5,946	-0.02%
2019/07/09	0	0.00	0	60.40	60.10	0	6,332	0.00%
2019/07/04	0	0.00	1	60.90	61.00	-1	6,396	-0.02%
2019/07/01	12	61.02	0	0.00	60.80	12	6,413	0.19%
2019/06/26	0	0.00	1	60.60	60.10	-1	6,552	-0.02%
2019/06/21	6	61.17	2	61.10	61.30	4	6,451	0.06%
2019/06/20	0	0.00	4	60.80	60.80	-4	6,366	-0.06%
2019/06/19	1	60.10	1	59.90	60.30	0	6,275	0.00%
2019/06/17	6	58.98	2	59.35	59.10	4	6,266	0.06%
2019/06/14	2	59.20	0	0.00	59.00	2	6,261	0.03%
2019/06/12	0	0.00	4	60.00	60.00	-4	6,319	-0.06%
2019/06/11	1	59.40	6	59.88	59.60	-5	6,289	-0.08%
2019/06/06	3	58.27	12	58.48	58.20	-9	6,178	-0.15%
2019/06/05	2	58.30	0	0.00	58.30	2	6,204	0.03%
2019/06/04	1	57.80	0	0.00	57.90	1	6,223	0.02%
2019/06/03	1	58.70	0	0.00	58.50	1	6,265	0.02%
2019/05/31	8	57.76	8	58.76	58.90	0	6,283	0.00%
2019/05/30	1	56.10	0	0.00	56.70	1	6,173	0.02%
2019/05/28	3	56.60	7	56.77	56.70	-4	6,252	-0.06%
2019/05/27	2	56.00	0	0.00	55.60	2	6,131	0.03%
2019/05/24	2	55.85	0	0.00	55.70	2	6,214	0.03%
2019/05/23	0	0.00	5	56.00	55.90	-5	6,267	-0.08%
2019/05/22	4	56.43	2	56.45	56.50	2	6,325	0.03%
2019/05/21	0	0.00	3	56.40	56.70	-3	6,411	-0.05%
2019/05/20	4	55.75	0	0.00	56.30	4	6,374	0.06%
2019/05/17	4	57.03	0	0.00	56.40	4	6,340	0.06%
2019/05/15	2	57.25	0	0.00	57.50	2	6,321	0.03%
2019/05/14	8	57.60	0	0.00	57.40	8	6,256	0.13%
2019/05/13	3.1	58.00	0	0.00	58.00	3.1	6,269	0.05%
2019/05/10	0	0.00	0.1	58.90	58.80	-0.1	6,296	0.00%
2019/05/09	1	58.70	2	58.90	58.80	-1	6,356	-0.02%
2019/05/08	1.1	58.94	0	0.00	59.60	1.1	6,350	0.02%
2019/05/07	0	0.00	2.8	59.31	60.20	-2.8	6,355	-0.04%
2019/05/06	11	58.42	1	58.60	58.40	10	6,421	0.16%
2019/05/02	2	59.20	0	0.00	59.60	2	6,306	0.03%
2019/04/30	2	58.60	7	58.74	59.20	-5	6,291	-0.08%
2019/04/29	2	59.50	0	0.00	59.70	2	6,334	0.03%
2019/04/26	4.1	58.48	8	59.25	59.00	-3.9	6,341	-0.06%
2019/04/24	1	60.60	0	0.00	60.80	1	6,718	0.01%
2019/04/23	0	0.00	1	59.40	60.60	-1	6,844	-0.01%
2019/04/22	1	59.70	2	60.40	59.80	-1	6,833	-0.01%
2019/04/19	2	60.15	1	60.00	60.30	1	6,883	0.01%
2019/04/18	6	60.53	1	60.60	60.80	5	6,937	0.07%
2019/04/17	14	60.56	49	60.74	60.70	-35	6,997	-0.50%
2019/04/15	4	58.88	1	58.90	58.80	3	6,873	0.04%
2019/04/12	0	0.00	5	58.10	58.80	-5	6,845	-0.07%
2019/04/11	3	58.63	1	59.00	58.20	2	6,838	0.03%
2019/04/08	4	58.25	1	58.30	58.30	3	6,825	0.04%
2019/04/03	0	0.00	1	57.80	57.80	-1	6,753	-0.01%
2019/04/02	11	58.16	0	0.00	58.00	11	6,724	0.16%
2019/04/01	3	58.70	7	58.70	58.40	-4	6,632	-0.06%
2019/03/29	0	0.00	3	57.60	57.80	-3	6,502	-0.05%
2019/03/28	1	56.90	0	0.00	57.00	1	6,463	0.02%
2019/03/27	0	0.00	1	56.60	57.00	-1	6,540	-0.02%
2019/03/25	1	55.20	0	0.00	56.10	1	6,525	0.02%
2019/03/22	0	0.00	2	56.70	56.50	-2	6,503	-0.03%
2019/03/21	2	56.00	0	0.00	56.20	2	6,508	0.03%
2019/03/18	0	0.00	2.1	57.15	57.20	-2.1	6,516	-0.03%
2019/03/15	0	0.00	2	56.80	57.00	-2	6,481	-0.03%
2019/03/14	0	0.00	2	56.40	56.30	-2	6,401	-0.03%
2019/03/13	0	0.00	1	56.70	56.70	-1	6,466	-0.02%
2019/03/12	2	56.50	2	56.50	56.50	0	6,496	0.00%
2019/03/11	2	55.90	0	0.00	55.80	2	6,606	0.03%
2019/03/08	4	56.00	4	56.50	56.00	0	6,732	0.00%
2019/03/07	4	56.13	10	56.49	56.80	-6	6,813	-0.09%
2019/03/06	2	56.00	0	0.00	56.30	2	6,802	0.03%
2019/03/05	1	56.70	0	0.00	56.60	1	6,848	0.01%
2019/02/27	0	0.00	10	57.05	57.20	-10	6,787	-0.15%
2019/02/26	2	57.30	1	57.10	56.90	1	6,731	0.01%
2019/02/25	0	0.00	17	56.95	57.30	-17	6,687	-0.25%
2019/02/22	2	55.70	0	0.00	56.00	2	6,629	0.03%
2019/02/21	6	56.28	0	0.00	56.20	6	6,578	0.09%
2019/02/20	0	0.00	12	56.82	57.10	-12	6,542	-0.18%
2019/02/19	1	56.00	0	0.00	56.10	1	6,462	0.02%
2019/02/18	0	0.00	1	56.00	56.00	-1	6,521	-0.02%
2019/02/15	2	57.00	8	56.70	56.60	-6	6,543	-0.09%
2019/02/14	0	0.00	4	56.28	57.00	-4	6,515	-0.06%
2019/02/13	6	55.98	4	56.45	56.20	2	6,424	0.03%
2019/02/12	0	0.00	1	56.60	56.80	-1	6,353	-0.02%
2019/02/11	2	56.40	0	0.00	56.50	2	6,289	0.03%
2019/01/30	0	0.00	1	55.90	55.90	-1	6,237	-0.02%
2019/01/29	1	55.50	2	55.50	55.80	-1	6,138	-0.02%
2019/01/28	5	55.80	10	55.95	55.90	-5	6,119	-0.08%
2019/01/25	0	0.00	29	55.77	55.90	-29	6,145	-0.47%
2019/01/24	0	0.00	6	55.33	55.50	-6	6,019	-0.10%
2019/01/23	1	55.00	3	54.90	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	5	54.88	55.00	-5	6,037	-0.08%
2019/01/21	4	55.25	3	55.50	55.20	1	5,992	0.02%
2019/01/18	3	55.30	0	0.00	55.50	3	5,901	0.05%
2019/01/17	18.1	55.18	1	55.20	55.20	17.1	5,913	0.29%
2019/01/16	3	54.70	26	54.68	54.80	-23	5,768	-0.40%
2019/01/15	3	53.17	1	53.70	53.80	2	5,478	0.04%
2019/01/14	0	0.00	2	53.05	53.10	-2	5,419	-0.04%
2019/01/11	0	0.00	1	53.20	53.20	-1	5,527	-0.02%
2019/01/10	1	52.90	6	53.20	53.30	-5	5,471	-0.09%
2019/01/09	4	53.15	6	53.12	53.10	-2	5,415	-0.04%
2019/01/07	2	52.50	0	0.00	52.50	2	5,362	0.04%
2019/01/04	7	51.61	0	0.00	52.00	7	5,341	0.13%
2019/01/03	0	0.00	0.1	52.50	52.50	-0.1	5,573	0.00%
2018/12/28	0	0.00	8	52.28	52.70	-8	5,630	-0.14%
2018/12/26	0.1	51.30	1	51.70	51.60	-0.9	5,685	-0.02%
2018/12/25	0	0.00	3	51.10	51.10	-3	5,689	-0.05%
2018/12/24	3	52.07	0	0.00	51.80	3	5,725	0.05%
2018/12/21	1	51.90	5	51.70	50.90	-4	5,841	-0.07%
2018/12/20	0	0.00	3	51.90	51.70	-3	5,791	-0.05%
2018/12/19	0	0.00	4	51.00	51.20	-4	5,708	-0.07%
2018/12/17	0	0.00	5	51.10	50.90	-5	5,801	-0.09%
2018/12/14	4	50.73	1	50.50	50.80	3	5,826	0.05%
2018/12/13	0	0.00	5	50.96	51.10	-5	5,857	-0.09%
2018/12/12	2	50.40	12	50.40	50.50	-10	6,008	-0.17%
2018/12/11	7	49.85	0	0.00	50.10	7	6,030	0.12%
2018/12/10	0	0.00	3	48.70	48.85	-3	6,147	-0.05%
2018/12/06	5	48.94	1	48.90	48.80	4	6,334	0.06%
2018/12/05	1	49.55	3	49.50	49.75	-2	6,362	-0.03%
2018/12/04	2	50.30	0	0.00	50.30	2	6,479	0.03%
2018/12/03	5	50.32	2	50.40	50.30	3	6,487	0.05%
2018/11/30	3	49.57	5	49.59	49.95	-2	6,504	-0.03%
2018/11/28	5.1	49.03	0	0.00	49.40	5.1	6,624	0.08%
2018/11/26	1	49.10	3	49.40	49.00	-2	6,581	-0.03%
2018/11/23	0	0.00	1	48.75	48.90	-1	6,567	-0.02%
2018/11/20	0	0.00	3	49.17	49.30	-3	6,742	-0.04%
2018/11/15	11	48.70	0	0.00	48.85	11	6,720	0.16%
2018/11/14	0	0.00	2	49.25	49.50	-2	6,680	-0.03%
2018/11/13	1	49.00	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	12	49.42	49.50	-12	6,679	-0.18%
2018/11/09	1	48.90	1	49.40	49.40	0	6,724	0.00%
2018/11/08	3	49.95	1	50.10	50.00	2	6,750	0.03%
2018/11/07	1	49.65	10	49.45	49.90	-9	6,749	-0.13%
2018/11/02	0	0.00	1	49.25	49.60	-1	6,864	-0.01%
2018/11/01	1	48.40	10	48.87	49.20	-9	6,840	-0.13%
2018/10/31	2	48.20	0	0.00	48.85	2	6,867	0.03%
2018/10/29	2	47.70	0	0.00	47.80	2	6,847	0.03%
2018/10/26	0	0.00	1	47.80	47.50	-1	6,880	-0.01%
2018/10/25	3	47.30	1	47.65	47.50	2	6,864	0.03%
2018/10/24	0	0.00	1	48.40	48.40	-1	6,789	-0.01%
2018/10/23	4	48.08	14	48.11	48.00	-10	6,952	-0.14%
2018/10/22	1	47.70	5	47.70	47.75	-4	7,134	-0.06%
2018/10/19	21	47.96	2	48.00	47.90	19	7,208	0.26%
2018/10/18	1	48.75	0	0.00	48.65	1	7,160	0.01%
2018/10/17	10	48.90	5	49.05	49.00	5	7,209	0.07%
2018/10/16	4	48.49	0	0.00	48.40	4	7,197	0.06%
2018/10/15	7	48.56	7	48.49	48.45	0	7,192	0.00%
2018/10/12	7	48.51	0	0.00	49.15	7	7,179	0.10%
2018/10/11	10	49.15	148	49.18	48.80	-138	7,139	-1.93%	大賣/鉅額交易
2018/10/09	4	51.08	0	0.00	50.60	4	6,880	0.06%
2018/10/08	1	50.50	3	50.60	50.70	-2	6,819	-0.03%
2018/10/05	2	51.10	8	51.28	50.50	-6	6,793	-0.09%
2018/10/04	4	51.95	0	0.00	51.50	4	6,749	0.06%
2018/10/03	20	52.40	0	0.00	52.50	20	6,778	0.30%
2018/10/02	9	52.60	2	53.20	52.80	7	6,847	0.10%
2018/10/01	6	53.60	0	0.00	53.30	6	6,828	0.09%
2018/09/28	1	52.80	70	53.10	53.20	-69	6,875	-1.00%
2018/09/27	2	52.60	2	52.50	53.00	0	6,890	0.00%
2018/09/26	8	52.88	0	0.00	52.90	8	6,964	0.11%
2018/09/25	0	0.00	100	52.80	53.00	-100	7,033	-1.42%
2018/09/21	21	51.70	3	52.00	52.20	18	7,046	0.26%
2018/09/20	21	52.40	6	52.20	52.20	15	7,003	0.21%
2018/09/18	3	53.00	7	52.87	52.80	-4	7,093	-0.06%
2018/09/17	1	51.70	5	52.00	52.30	-4	6,946	-0.06%
2018/09/14	3	52.30	6	52.12	52.00	-3	6,958	-0.04%
2018/09/13	3	51.80	0	0.00	51.70	3	6,860	0.04%
2018/09/12	3	50.07	4	50.10	50.30	-1	6,765	-0.01%
2018/09/11	12	49.83	0	0.00	49.70	12	6,755	0.18%
2018/09/10	6	49.39	11	49.49	49.60	-5	6,753	-0.07%
2018/09/07	8	50.28	6	50.60	50.10	2	6,853	0.03%
2018/09/06	39	50.52	21	50.79	50.70	18	6,817	0.26%
2018/09/05	6	51.77	0	0.00	51.60	6	6,696	0.09%
2018/09/04	25	51.79	0	0.00	52.00	25	6,705	0.37%
2018/09/03	220	52.44	0	0.00	52.20	220	6,665	3.30%	大買/鉅額交易
2018/08/30	0	0.00	3	53.07	53.20	-3	6,730	-0.04%
2018/08/29	7	53.37	3	53.60	53.50	4	6,816	0.06%
2018/08/28	0	0.00	63	52.51	53.00	-63	6,879	-0.92%
2018/08/27	2	51.85	0	0.00	51.70	2	7,106	0.03%
2018/08/24	3	51.97	0	0.00	51.90	3	7,288	0.04%
2018/08/22	62	52.10	1	52.20	52.30	61	7,537	0.81%
2018/08/21	5	52.26	1	52.50	52.50	4	7,544	0.05%
2018/08/20	2	52.30	1	52.60	52.20	1	7,623	0.01%
2018/08/17	3	52.40	1	52.00	52.20	2	7,680	0.03%
2018/08/16	3	51.53	0	0.00	51.40	3	7,656	0.04%
2018/08/15	3	51.70	0	0.00	51.80	3	7,784	0.04%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	3	51.97	5	51.80	51.80	-2	7,971	-0.03%
2018/08/10	5	52.50	0	0.00	52.60	5	7,910	0.06%
2018/08/09	4	52.93	0	0.00	52.60	4	7,946	0.05%
2018/08/08	0	0.00	5	52.82	53.10	-5	7,958	-0.06%
2018/08/07	2	52.70	0	0.00	52.60	2	8,022	0.02%
2018/08/06	2	52.60	0	0.00	52.60	2	8,218	0.02%
2018/08/02	5	52.70	1	53.10	52.30	4	8,256	0.05%
2018/08/01	0	0.00	224	53.00	53.30	-224	8,339	-2.69%	大賣/鉅額交易
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	14	52.25	3	52.30	52.50	11	8,330	0.13%
2018/07/27	0	0.00	18	55.63	55.60	-18	8,218	-0.22%
2018/07/26	4	55.50	16	55.50	55.50	-12	8,111	-0.15%
2018/07/25	0	0.00	5	55.10	55.20	-5	8,032	-0.06%
2018/07/24	6	54.48	1	54.50	54.60	5	8,022	0.06%
2018/07/23	5	54.26	0	0.00	54.50	5	7,992	0.06%
2018/07/20	6	54.27	10	54.40	54.20	-4	7,966	-0.05%
2018/07/19	1	54.00	0	0.00	54.60	1	7,893	0.01%
2018/07/18	2	53.90	1	53.60	54.00	1	7,887	0.01%
2018/07/17	5	52.84	1	52.60	53.20	4	7,853	0.05%
2018/07/13	20	52.40	2	52.30	52.40	18	7,940	0.23%
2018/07/12	2	51.90	0	0.00	51.90	2	8,078	0.02%
2018/07/10	0	0.00	52	52.48	52.60	-52	8,272	-0.63%
2018/07/09	4	52.23	120	52.17	52.20	-116	8,343	-1.39%	大賣/鉅額交易
2018/07/05	36	52.06	28	52.40	52.10	8	8,387	0.10%
2018/07/04	2	51.90	0	0.00	51.90	2	8,364	0.02%
2018/07/03	3	52.50	0	0.00	52.40	3	8,321	0.04%
2018/07/02	50	53.03	0	0.00	53.00	50	8,300	0.60%
2018/06/29	2	53.00	1	53.00	53.50	1	8,254	0.01%
2018/06/27	1	53.40	1	53.10	53.00	0	8,091	0.00%
2018/06/26	2	53.20	0	0.00	53.20	2	8,089	0.02%
2018/06/25	22	53.80	0	0.00	53.70	22	8,120	0.27%
2018/06/22	0	0.00	3	54.10	54.50	-3	8,192	-0.04%
2018/06/21	40	54.20	2	54.00	54.00	38	8,133	0.47%
2018/06/20	1	54.00	0	0.00	54.00	1	8,136	0.01%
2018/06/19	2	53.60	0	0.00	53.50	2	8,098	0.02%
2018/06/15	22	53.98	0	0.00	53.90	22	8,006	0.27%
2018/06/14	25	54.90	2	54.60	54.50	23	7,758	0.30%
2018/06/13	1	55.20	5	55.20	55.20	-4	7,679	-0.05%
2018/06/12	9	55.04	0	0.00	54.90	9	7,703	0.12%
2018/06/11	24	55.66	21	56.38	55.30	3	7,585	0.04%
2018/06/08	231	56.26	9	56.30	56.20	222	7,453	2.98%	大買/鉅額交易
2018/06/07	20	56.90	29	57.27	57.00	-9	7,364	-0.12%
2018/06/06	3	56.90	0	0.00	57.20	3	7,336	0.04%
2018/06/05	62	56.78	5	56.70	57.00	57	7,238	0.79%
2018/06/04	4	56.18	8	56.66	57.50	-4	7,131	-0.06%
2018/06/01	10	55.02	14	54.69	55.10	-4	6,838	-0.06%
2018/05/31	2	53.50	0	0.00	53.00	2	6,612	0.03%
2018/05/30	0	0.00	2	53.55	53.40	-2	6,441	-0.03%
2018/05/29	0	0.00	30	54.00	53.90	-30	6,370	-0.47%
2018/05/28	36	53.55	51	54.07	53.60	-15	6,449	-0.23%
2018/05/25	50	53.40	0	0.00	53.40	50	6,446	0.78%
2018/05/24	2	53.55	0	0.00	53.50	2	6,372	0.03%
2018/05/23	3	53.27	1	54.80	53.00	2	6,428	0.03%
2018/05/22	6	54.78	6	55.17	55.00	0	6,283	0.00%
2018/05/21	2	53.00	0	0.00	52.90	2	6,174	0.03%
2018/05/18	6	52.72	1	52.60	52.60	5	6,224	0.08%
2018/05/17	8	53.16	2	52.90	52.90	6	6,265	0.10%
2018/05/16	2	52.50	0	0.00	52.60	2	6,237	0.03%
2018/05/15	3	51.67	3	52.63	52.50	0	6,262	0.00%
2018/05/14	10	51.95	0	0.00	52.10	10	6,321	0.16%
2018/05/09	2	52.40	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/07	5	52.98	0	0.00	53.10	5	5,960	0.08%
2018/05/04	12	52.74	8	52.40	52.80	4	6,008	0.07%
2018/05/03	10	52.87	2	53.00	52.70	8	5,975	0.13%
2018/05/02	5	54.16	0	0.00	53.60	5	5,918	0.08%
2018/04/30	2	54.40	1	54.10	54.10	1	5,901	0.02%
2018/04/27	1	54.20	0	0.00	54.00	1	5,889	0.02%
2018/04/26	1	54.20	0	0.00	54.10	1	5,912	0.02%
2018/04/25	9	54.28	0	0.00	54.20	9	5,973	0.15%
2018/04/24	5	54.12	0	0.00	54.30	5	6,050	0.08%
2018/04/23	12	54.18	2	54.10	54.10	10	6,067	0.16%
2018/04/20	4	54.28	1	54.30	54.00	3	6,073	0.05%
2018/04/19	1	54.80	0	0.00	54.90	1	6,037	0.02%
2018/04/18	9	53.60	1	53.70	53.20	8	6,000	0.13%
2018/04/17	24	54.03	0	0.00	53.80	24	5,909	0.41%
2018/04/16	10	55.26	8	55.10	55.10	2	5,814	0.03%
2018/04/13	23	56.23	3	56.20	56.10	20	5,810	0.34%
2018/04/12	13	56.98	0	0.00	56.80	13	5,691	0.23%
2018/04/11	1	57.50	1	58.30	57.50	0	5,664	0.00%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/09	9	57.91	0	0.00	58.00	9	5,816	0.15%
2018/04/03	1	58.30	1	58.30	58.30	0	5,761	0.00%
2018/03/30	2	58.95	0	0.00	58.80	2	5,835	0.03%
2018/03/29	4	58.90	5	58.74	58.80	-1	5,799	-0.02%
2018/03/27	8	59.80	3	59.60	59.80	5	5,629	0.09%
2018/03/26	0	0.00	1	60.10	60.20	-1	5,516	-0.02%
2018/03/23	0	0.00	5	60.00	60.00	-5	5,522	-0.09%
2018/03/22	1	61.10	0	0.00	61.10	1	5,515	0.02%
2018/03/19	0	0.00	1	60.50	61.00	-1	5,695	-0.02%
2018/03/16	0	0.00	3	60.50	60.30	-3	5,746	-0.05%
2018/03/15	0	0.00	3	60.40	60.40	-3	5,745	-0.05%
2018/03/14	2	60.00	6	60.25	60.50	-4	5,814	-0.07%
2018/03/12	2	59.50	1	59.80	60.00	1	6,021	0.02%
2018/03/09	7	59.46	1	59.40	59.30	6	6,197	0.10%
2018/03/08	1	58.80	0	0.00	58.90	1	6,304	0.02%
2018/03/07	5	58.80	0	0.00	58.70	5	6,411	0.08%
2018/03/06	10	59.70	4	59.60	59.50	6	6,661	0.09%
2018/03/05	10	59.50	1	59.40	59.30	9	7,039	0.13%
2018/03/02	1	58.80	0	0.00	59.30	1	7,079	0.01%
2018/03/01	5	58.82	0	0.00	58.80	5	7,068	0.07%
2018/02/26	1	59.90	0	0.00	59.70	1	7,023	0.01%
2018/02/23	2	59.90	0	0.00	59.60	2	7,138	0.03%
2018/02/21	0	0.00	7	59.90	59.50	-7	7,312	-0.10%
2018/02/12	7	58.50	4	58.53	58.50	3	7,319	0.04%
2018/02/09	5	57.74	1	57.80	59.20	4	7,333	0.05%
2018/02/07	6	60.00	1	60.80	59.40	5	7,980	0.06%
2018/02/06	2	60.05	4	59.90	60.00	-2	7,904	-0.03%
2018/02/05	5	62.88	4	62.75	62.90	1	7,733	0.01%
2018/02/02	2	63.65	0	0.00	64.00	2	7,677	0.03%
2018/02/01	3	64.07	0	0.00	64.00	3	7,677	0.04%
2018/01/31	2	63.75	0	0.00	63.50	2	7,684	0.03%
2018/01/30	2	63.85	4	64.30	63.70	-2	7,633	-0.03%
2018/01/25	4	64.58	11	64.83	64.90	-7	7,547	-0.09%
2018/01/24	1	63.60	2	63.70	64.20	-1	7,498	-0.01%
2018/01/23	2	64.25	0	0.00	64.20	2	7,460	0.03%
2018/01/22	1	64.30	0	0.00	65.00	1	7,403	0.01%
2018/01/18	0	0.00	11	64.56	64.60	-11	7,260	-0.15%
2018/01/17	2	64.00	2	63.80	63.70	0	7,178	0.00%
2018/01/16	0	0.00	3	63.37	63.40	-3	7,125	-0.04%
2018/01/15	3	62.73	0	0.00	62.80	3	7,075	0.04%
2018/01/10	0	0.00	5	61.64	61.90	-5	7,126	-0.07%
2018/01/09	6	61.57	0	0.00	61.50	6	7,115	0.08%
2018/01/02	1	61.80	0	0.00	61.90	1	7,048	0.01%