廣達 (2382)-群益金鼎-瑞豐券商分點個股進出

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
285.5
漲跌
▲3.5
漲幅
+1.24%
成交量
21,794張
產業
上市電腦週邊類股▲0.88%
2017人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6.2	282.59	6	284.75	285.50	0.2	38,924	0.00%
2024/05/21	9.7	282.53	7	281.79	282.00	2.7	39,222	0.01%
2024/05/20	5.7	285.45	1	282.00	282.00	4.7	39,475	0.01%
2024/05/17	7.3	284.99	20.1	286.20	286.00	-12.8	39,613	-0.03%
2024/05/16	46.5	282.63	20	284.55	277.00	26.5	39,549	0.07%
2024/05/15	8.2	291.91	19.8	291.39	287.00	-11.6	39,592	-0.03%
2024/05/14	12	282.67	22.8	284.63	288.50	-10.8	39,641	-0.03%
2024/05/13	2	271.75	6.2	274.23	274.50	-4.2	39,496	-0.01%
2024/05/10	5.7	270.23	1	272.00	270.50	4.7	39,838	0.01%
2024/05/09	3.2	275.14	10	274.10	274.50	-6.8	39,889	-0.02%
2024/05/08	9	273.72	14	273.57	273.50	-5	39,971	-0.01%
2024/05/07	6.2	263.13	6	265.00	267.00	0.2	39,918	0.00%
2024/05/06	11	265.91	17	267.76	262.00	-6	39,914	-0.02%
2024/05/03	26.2	258.23	27	258.31	256.50	-0.8	39,657	0.00%
2024/05/02	4	252.39	7	259.29	261.00	-3	39,799	-0.01%
2024/04/30	7.2	261.55	3	261.33	260.00	4.2	39,819	0.01%
2024/04/29	9	261.28	6	261.92	261.50	3	40,266	0.01%
2024/04/26	17	263.38	8.1	262.11	257.50	8.9	41,660	0.02%
2024/04/25	9.3	255.26	9.5	257.01	255.50	-0.2	42,404	0.00%
2024/04/24	9	257.33	39.2	253.60	260.50	-30.2	42,268	-0.07%
2024/04/23	6.5	235.46	7	236.79	237.00	-0.5	42,264	0.00%
2024/04/22	24.8	234.39	12	231.67	230.00	12.8	42,290	0.03%
2024/04/19	14.9	244.79	22	243.77	241.50	-7.1	42,480	-0.02%
2024/04/18	9.2	250.19	12	251.04	250.50	-2.8	42,755	-0.01%
2024/04/17	24.3	252.56	11	251.95	254.50	13.3	42,926	0.03%
2024/04/16	26.5	252.99	27	255.09	249.50	-0.5	42,631	0.00%
2024/04/15	15.1	262.36	10	264.45	261.00	5.1	42,525	0.01%
2024/04/12	42.2	276.42	20	275.08	271.00	22.2	42,194	0.05%
2024/04/11	15.1	284.38	21.7	284.23	284.50	-6.6	41,905	-0.02%
2024/04/10	21.2	285.89	9	283.94	282.00	12.2	41,815	0.03%
2024/04/09	12.2	288.08	2	287.72	287.00	10.1	41,642	0.02%
2024/04/08	15.5	292.56	3	292.83	291.50	12.5	41,704	0.03%
2024/04/03	16.1	293.16	6.4	293.46	293.50	9.7	41,887	0.02%
2024/04/02	33	293.17	34.9	295.55	298.00	-1.9	41,317	0.00%
2024/04/01	24.6	289.58	14.8	286.12	282.50	9.9	40,260	0.02%
2024/03/29	53.5	289.10	71.3	289.89	293.50	-17.8	39,443	-0.05%
2024/03/28	32.1	268.95	47.6	269.47	280.00	-15.5	37,594	-0.04%
2024/03/27	8.2	254.64	5.2	254.33	257.50	3	36,650	0.01%
2024/03/26	18.7	257.61	22.3	258.13	254.00	-3.6	37,417	-0.01%
2024/03/25	37.1	257.73	33	256.42	255.00	4.1	37,942	0.01%
2024/03/22	23.2	257.55	25.2	258.43	257.50	-2	38,520	-0.01%
2024/03/21	20.1	255.20	8.1	255.62	254.50	12	38,256	0.03%
2024/03/20	42.1	250.78	29	253.36	249.00	13.1	38,219	0.03%
2024/03/19	19.1	256.34	10	257.05	257.00	9.1	37,796	0.02%
2024/03/18	15	259.17	15.3	258.29	255.00	-0.3	37,643	0.00%
2024/03/15	12.2	246.57	17.3	249.01	257.50	-5.1	37,048	-0.01%
2024/03/14	6	243.75	5	245.10	243.50	1	36,248	0.00%
2024/03/13	6.2	250.10	11.6	250.74	250.50	-5.4	36,335	-0.01%
2024/03/12	14.1	251.41	29.3	252.68	254.50	-15.2	36,203	-0.04%
2024/03/11	21.4	248.52	28.6	247.64	249.50	-7.2	35,833	-0.02%
2024/03/08	9.2	241.22	27	242.76	241.50	-17.8	35,512	-0.05%
2024/03/07	22	245.11	19	241.58	240.50	3	35,529	0.01%
2024/03/06	5	244.80	9	246.11	246.50	-4	35,638	-0.01%
2024/03/05	8	243.00	16.4	244.24	245.00	-8.4	36,225	-0.02%
2024/03/04	13.4	239.78	9.1	239.11	239.00	4.3	36,395	0.01%
2024/03/01	16	234.69	22	235.93	237.00	-6	36,524	-0.02%
2024/02/29	16.5	231.86	6	232.67	232.00	10.5	36,927	0.03%
2024/02/27	33	232.29	23	232.87	232.50	10	36,961	0.03%
2024/02/26	11.1	239.95	7	240.57	241.00	4.1	37,026	0.01%
2024/02/23	16.2	243.64	19	246.24	241.00	-2.8	37,456	-0.01%
2024/02/22	8.1	242.46	16.3	243.66	243.50	-8.2	37,689	-0.02%
2024/02/21	12.4	237.21	19.2	237.58	236.00	-6.8	37,476	-0.02%
2024/02/20	8.5	242.32	5	242.40	242.50	3.5	37,359	0.01%
2024/02/19	20.1	242.89	20	244.68	241.50	0.1	37,447	0.00%
2024/02/16	43	252.70	46.1	253.52	248.50	-3.1	37,507	-0.01%
2024/02/15	14	265.86	21.1	267.31	266.50	-7.1	36,674	-0.02%
2024/02/05	9.1	255.21	6.3	254.34	255.00	2.8	36,741	0.01%
2024/02/02	5	249.81	17	251.62	253.00	-12	36,663	-0.03%
2024/02/01	19.5	243.57	14.1	243.60	243.00	5.4	36,745	0.01%
2024/01/31	9.3	246.99	12	248.46	247.00	-2.8	37,348	-0.01%
2024/01/30	11	250.59	21.4	251.11	253.00	-10.4	37,198	-0.03%
2024/01/29	8.3	244.32	4	242.50	245.50	4.3	37,025	0.01%
2024/01/26	10.2	243.30	4.1	244.35	242.00	6.1	37,294	0.02%
2024/01/25	14.2	252.15	8.1	251.93	249.00	6.2	37,652	0.02%
2024/01/24	14.2	251.32	10.2	252.16	250.00	4	37,883	0.01%
2024/01/23	9.5	251.54	8.2	252.94	252.50	1.3	38,673	0.00%
2024/01/22	31	253.65	35.5	255.45	253.50	-4.5	38,397	-0.01%
2024/01/19	32.1	234.39	61	234.04	240.00	-28.9	37,353	-0.08%
2024/01/18	28.2	223.73	6.1	221.93	221.50	22.1	36,647	0.06%
2024/01/17	30.2	230.87	32.2	230.16	228.50	-2	36,773	-0.01%
2024/01/16	5.2	225.74	13.1	227.69	228.00	-7.9	36,950	-0.02%
2024/01/15	19.1	229.15	12	231.13	226.50	7.1	37,286	0.02%
2024/01/12	17	228.06	35.5	231.93	231.00	-18.5	38,006	-0.05%
2024/01/11	9	221.00	18	222.51	224.00	-9	37,948	-0.02%
2024/01/10	2.1	217.49	6.2	217.77	218.00	-4.2	38,855	-0.01%
2024/01/09	8	219.50	11.2	220.14	216.00	-3.2	39,217	-0.01%
2024/01/08	14.2	215.19	14	215.61	214.00	0.2	39,229	0.00%
2024/01/05	8.3	218.70	22.1	221.02	215.50	-13.8	40,263	-0.03%
2024/01/04	2.1	218.45	5	218.90	219.00	-2.9	40,867	-0.01%
2024/01/03	7	213.43	9	214.39	214.00	-2	41,715	0.00%
2024/01/02	44.6	217.93	8	217.50	214.00	36.6	42,292	0.09%
2023/12/29	15.2	224.38	47.1	224.30	224.50	-31.9	42,257	-0.08%
2023/12/28	9.3	217.12	7.3	217.57	217.00	2.1	42,155	0.00%
2023/12/27	7	214.93	0	0.00	215.50	7	42,630	0.02%
2023/12/26	4	214.63	5	215.60	216.00	-1	43,969	0.00%
2023/12/25	11	217.45	12.1	216.02	215.50	-1.1	45,127	0.00%
2023/12/22	22	216.34	9.1	216.95	215.00	12.9	45,356	0.03%
2023/12/21	17.1	210.92	9.3	212.13	215.50	7.8	45,488	0.02%
2023/12/20	15	209.27	16.6	209.75	210.00	-1.6	45,034	0.00%
2023/12/19	42.1	206.42	40.1	205.46	203.50	2	44,692	0.00%
2023/12/18	3	201.83	10	204.55	203.00	-7	44,686	-0.02%
2023/12/15	15.2	203.73	10	203.45	202.50	5.2	45,160	0.01%
2023/12/14	7.3	204.18	9	204.94	205.50	-1.7	45,308	0.00%
2023/12/13	9.3	202.45	5.5	201.82	201.00	3.8	45,566	0.01%
2023/12/12	0	0.00	2	205.00	201.00	-2	45,871	0.00%
2023/12/11	6	204.67	10	204.30	204.00	-4	46,314	-0.01%
2023/12/08	15	204.30	21.2	203.78	203.00	-6.2	46,572	-0.01%
2023/12/07	5.8	199.41	8.5	201.00	201.00	-2.7	47,016	-0.01%
2023/12/06	5	200.30	11	200.82	199.50	-6	48,189	-0.01%
2023/12/05	7.1	194.46	2	194.75	195.00	5.1	48,621	0.01%
2023/12/04	2.4	200.12	7	199.07	197.50	-4.7	48,704	-0.01%
2023/12/01	5.5	199.50	2.1	200.26	200.00	3.4	49,043	0.01%
2023/11/30	7.7	199.08	29.2	198.96	203.00	-21.5	48,994	-0.04%
2023/11/29	16.1	199.04	33	200.24	201.00	-16.9	48,815	-0.03%
2023/11/28	10.1	196.17	5	196.80	197.00	5.1	49,137	0.01%
2023/11/27	21.3	196.49	6.1	198.13	196.50	15.2	49,772	0.03%
2023/11/24	16.9	201.37	3	203.50	203.50	13.9	49,837	0.03%
2023/11/23	20.4	206.13	5	205.50	203.50	15.4	50,221	0.03%
2023/11/22	37.1	208.84	8	211.69	208.50	29.1	51,248	0.06%
2023/11/21	22	216.55	24.1	217.23	217.50	-2.1	52,538	0.00%
2023/11/20	2	208.50	11	211.55	212.00	-9	54,396	-0.02%
2023/11/17	5.4	209.02	13	209.27	208.50	-7.6	55,046	-0.01%
2023/11/16	14.3	209.22	9	210.89	208.50	5.3	56,500	0.01%
2023/11/15	15.5	213.37	25.1	213.83	209.00	-9.6	57,346	-0.02%
2023/11/14	16.5	208.06	29.1	207.49	208.50	-12.7	59,181	-0.02%
2023/11/13	44.1	207.82	4.2	207.76	206.00	39.9	61,085	0.07%
2023/11/10	5.3	213.44	10	213.15	213.50	-4.8	62,131	-0.01%
2023/11/09	17	215.47	18.3	216.03	219.00	-1.3	63,371	0.00%
2023/11/08	58	214.60	75	215.90	215.00	-17	65,202	-0.03%
2023/11/07	6.1	204.32	8	204.38	204.00	-1.9	65,861	0.00%
2023/11/06	3	204.50	17.3	204.49	205.50	-14.3	67,393	-0.02%
2023/11/03	26.1	201.57	11	200.82	200.00	15.1	68,690	0.02%
2023/11/02	14	200.96	16	200.81	201.00	-2	70,203	0.00%
2023/11/01	10.4	189.49	7	190.21	191.00	3.4	71,524	0.00%
2023/10/31	23.7	197.89	48	203.28	189.00	-24.3	73,097	-0.03%
2023/10/30	0.1	205.00	0	0.00	206.00	0.1	74,682	0.00%
2023/10/27	30	203.85	2	203.00	203.00	28	76,422	0.04%
2023/10/26	6	203.67	21	203.21	202.50	-15	77,922	-0.02%
2023/10/25	24	210.52	12.1	210.81	210.50	11.9	78,753	0.02%
2023/10/24	14.5	205.46	7.7	207.82	209.00	6.8	79,765	0.01%
2023/10/23	7.3	202.98	3.3	201.70	200.50	4.1	80,983	0.01%
2023/10/20	10.7	201.51	9.1	201.61	204.50	1.6	82,915	0.00%
2023/10/19	12.4	206.53	8.2	208.21	208.50	4.2	83,516	0.01%
2023/10/18	11.9	211.64	15.1	211.51	209.50	-3.3	84,971	0.00%
2023/10/17	12	222.71	11.3	220.35	221.50	0.7	85,014	0.00%
2023/10/16	9.2	223.38	8.1	222.58	221.50	1.1	85,546	0.00%
2023/10/13	34.1	228.57	21	230.45	226.00	13.1	86,697	0.02%
2023/10/12	26.2	239.61	15	239.96	238.00	11.2	86,393	0.01%
2023/10/11	36.3	249.43	42.2	251.52	238.00	-5.9	87,840	-0.01%
2023/10/06	32.5	254.69	17.2	255.31	254.50	15.3	88,426	0.02%
2023/10/05	16.8	249.82	2.5	250.50	249.50	14.3	89,090	0.02%
2023/10/04	4.2	243.54	7	248.79	250.50	-2.8	89,611	0.00%
2023/10/03	7.4	253.10	8.1	251.33	248.50	-0.7	89,389	0.00%
2023/10/02	27	255.44	40.4	252.78	254.50	-13.4	89,443	-0.01%
2023/09/28	44	239.02	58.3	239.03	239.50	-14.3	88,794	-0.02%
2023/09/27	25	225.58	31	227.35	230.00	-6	88,251	-0.01%
2023/09/26	11.1	227.43	8.1	225.19	221.50	3	89,321	0.00%
2023/09/25	12	225.84	13	225.58	226.00	-1	89,730	0.00%
2023/09/22	18	221.89	24	223.06	227.50	-6	90,057	-0.01%
2023/09/21	21.1	216.65	16	216.44	219.00	5.1	89,695	0.01%
2023/09/20	22	223.11	24	220.71	218.50	-2	89,452	0.00%
2023/09/19	15.1	223.17	30.1	219.80	219.00	-15	89,328	-0.02%
2023/09/18	18.6	223.27	11	223.86	222.50	7.6	89,526	0.01%
2023/09/15	17	234.71	32	235.19	233.00	-15	89,805	-0.02%
2023/09/14	27.2	232.33	8.2	234.60	235.00	19	90,100	0.02%
2023/09/13	8	226.44	11	227.00	228.50	-3	89,894	0.00%
2023/09/12	25.2	225.19	17.1	224.39	224.00	8.1	90,275	0.01%
2023/09/11	48.9	227.84	23.1	226.99	228.00	25.7	90,321	0.03%
2023/09/08	27.3	247.18	8	246.00	242.00	19.3	89,396	0.02%
2023/09/07	5.1	250.00	14.2	251.45	252.00	-9.1	89,743	-0.01%
2023/09/06	21	251.40	38.1	252.30	254.00	-17.1	90,599	-0.02%
2023/09/05	15	242.63	16	244.13	245.00	-1	91,085	0.00%
2023/09/04	16.1	241.89	18	242.22	246.00	-1.9	91,314	0.00%
2023/09/01	52.2	248.90	42	248.87	240.50	10.2	91,706	0.01%
2023/08/31	63.2	250.50	36	248.99	253.50	27.2	91,236	0.03%
2023/08/30	15	251.57	35	251.13	248.50	-20	90,591	-0.02%
2023/08/29	25.1	243.45	29.2	243.81	244.50	-4.1	90,942	0.00%
2023/08/28	59.3	236.79	73	233.65	238.00	-13.7	90,549	-0.02%
2023/08/25	84	248.53	14.1	246.75	244.00	69.9	89,971	0.08%
2023/08/24	59.2	267.35	60.5	273.31	262.50	-1.3	89,193	0.00%
2023/08/23	28.2	258.27	22	259.50	262.00	6.2	87,260	0.01%
2023/08/22	35.2	263.65	45.2	262.50	258.50	-10	87,016	-0.01%
2023/08/21	43.1	256.40	18.1	254.29	250.50	25	85,971	0.03%
2023/08/18	223	254.81	251.2	262.75	256.00	-28.2	84,870	-0.03%	大買/大賣/
2023/08/17	52.4	271.75	43.4	271.35	272.50	9	82,775	0.01%
2023/08/16	96.6	260.17	112.5	259.76	270.00	-15.8	80,862	-0.02%	大賣/
2023/08/15	56.1	252.42	36.3	250.14	246.50	19.8	79,538	0.02%
2023/08/14	49.5	235.03	76.3	236.82	239.00	-26.8	78,326	-0.03%
2023/08/11	25.1	222.06	39.4	221.37	223.50	-14.2	76,339	-0.02%
2023/08/10	30.7	215.10	16.1	214.30	210.50	14.7	75,438	0.02%
2023/08/09	32.4	236.32	26.1	236.58	233.50	6.3	74,419	0.01%
2023/08/08	36.4	241.45	37	240.76	240.00	-0.7	73,812	0.00%
2023/08/07	38.1	232.02	52.4	234.48	242.00	-14.4	71,937	-0.02%
2023/08/04	36.3	220.88	52.1	219.48	220.00	-15.8	69,993	-0.02%
2023/08/02	82.7	226.35	49	222.79	213.50	33.7	67,966	0.05%
2023/08/01	27	231.64	31.2	232.80	237.00	-4.2	65,423	-0.01%
2023/07/31	32.3	258.38	25.1	253.80	238.50	7.2	63,535	0.01%
2023/07/28	52	256.40	57.1	256.85	264.50	-5.1	61,693	-0.01%
2023/07/27	51.2	261.09	57.1	259.85	252.50	-5.9	60,469	-0.01%
2023/07/26	81.2	254.74	73	254.61	258.50	8.2	59,344	0.01%
2023/07/25	51.4	256.62	44.1	257.95	248.50	7.3	57,365	0.01%
2023/07/24	50.4	239.29	54.4	241.27	248.50	-4	54,899	-0.01%
2023/07/21	39.1	216.11	39.2	218.54	226.00	-0.2	53,038	0.00%
2023/07/20	51.2	205.15	57	204.80	211.00	-5.8	50,949	-0.01%
2023/07/19	81.1	199.58	76	199.54	198.00	5.1	49,580	0.01%
2023/07/18	17	201.24	35.4	202.92	201.50	-18.4	48,483	-0.04%
2023/07/17	29.2	196.91	23	196.61	196.00	6.2	46,854	0.01%
2023/07/14	66.3	197.59	56	197.44	198.00	10.2	46,301	0.02%
2023/07/13	60.2	201.67	76.3	202.80	195.00	-16.1	43,961	-0.04%
2023/07/12	66.1	183.94	72.1	183.48	187.50	-6	42,336	-0.01%
2023/07/11	28.1	172.20	31.2	171.16	173.00	-3.1	41,377	-0.01%
2023/07/10	6	161.58	10	162.65	162.50	-4	40,607	-0.01%
2023/07/07	29.2	163.51	23	163.28	160.50	6.2	40,324	0.02%
2023/07/06	13	167.19	6	167.67	165.00	7	39,670	0.02%
2023/07/05	21.1	167.46	26.1	167.94	169.50	-4.9	38,862	-0.01%
2023/07/04	23	169.30	71.1	163.93	170.50	-48.1	38,150	-0.13%
2023/07/03	30	161.28	32.1	162.11	160.50	-2.1	36,644	-0.01%
2023/06/30	53.1	148.97	64.2	149.75	152.00	-11.1	35,650	-0.03%
2023/06/29	11	144.91	14	145.86	146.50	-3	34,853	-0.01%
2023/06/28	61	146.15	14	146.07	144.00	47	34,515	0.14%
2023/06/27	18.6	140.72	13	140.73	141.50	5.6	34,041	0.02%
2023/06/26	31.6	146.31	14	144.21	146.50	17.6	33,402	0.05%
2023/06/21	4	149.88	18.3	150.24	151.50	-14.3	32,802	-0.04%
2023/06/20	19.2	145.62	11	144.09	145.00	8.2	31,932	0.03%
2023/06/19	6	148.42	10.1	149.08	150.00	-4.1	31,097	-0.01%
2023/06/16	19.1	147.23	18.1	147.31	149.00	1	30,599	0.00%
2023/06/15	9	145.95	9	145.78	147.00	0	29,704	0.00%
2023/06/14	6.1	138.42	4.3	139.03	140.00	1.8	28,915	0.01%
2023/06/13	8	136.69	38.2	135.43	138.00	-30.2	28,425	-0.11%
2023/06/12	41.3	131.93	16.1	132.53	129.00	25.2	27,351	0.09%
2023/06/09	18	129.69	32	129.08	131.50	-14	26,069	-0.05%
2023/06/08	18.1	121.04	3.1	121.35	120.00	15	24,925	0.06%
2023/06/07	17	123.21	31.2	124.20	125.00	-14.2	24,375	-0.06%
2023/06/06	8	118.25	7	118.36	118.50	1	23,329	0.00%
2023/06/05	12.1	116.62	7	117.00	117.00	5.1	22,912	0.02%
2023/06/02	12	119.63	24.2	119.21	118.00	-12.2	22,448	-0.05%
2023/06/01	2.1	114.50	8	114.88	115.00	-5.9	21,303	-0.03%
2023/05/31	25.1	116.84	10.1	116.54	116.50	15	20,850	0.07%
2023/05/30	51	119.24	34.3	118.81	115.00	16.7	19,902	0.08%
2023/05/29	9.3	114.88	3	113.67	114.00	6.3	18,759	0.03%
2023/05/26	16.1	116.84	12	117.00	115.50	4.1	18,208	0.02%
2023/05/25	6	113.50	6.3	111.89	113.50	-0.3	17,433	0.00%
2023/05/24	7.1	106.01	24	106.00	105.50	-16.9	16,667	-0.10%
2023/05/23	1.1	106.82	1	104.00	107.00	0.1	16,366	0.00%
2023/05/22	2.3	105.89	0	0.00	106.00	2.3	15,908	0.01%
2023/05/19	9	107.22	14.2	107.93	109.00	-5.2	15,394	-0.03%
2023/05/18	0	0.00	11	102.00	102.50	-11	14,591	-0.08%
2023/05/17	2.2	99.65	2	100.50	100.50	0.2	14,096	0.00%
2023/05/16	10	100.60	13.3	100.82	101.00	-3.3	13,567	-0.02%
2023/05/15	20.2	100.98	4	97.85	97.60	16.2	12,703	0.13%
2023/05/12	2.3	98.49	22.2	97.61	101.50	-19.9	11,907	-0.17%
2023/05/11	2.3	92.55	7	92.73	92.30	-4.8	10,758	-0.04%
2023/05/10	1	92.50	0.1	91.60	91.70	0.9	10,579	0.01%
2023/05/09	6	92.25	14	92.16	91.80	-8	10,482	-0.08%
2023/05/08	5	90.90	3	90.73	90.40	2	10,272	0.02%
2023/05/05	1	88.90	7	89.91	89.60	-6	10,114	-0.06%
2023/05/02	2	89.05	13	89.11	89.60	-11	9,567	-0.12%
2023/04/28	1.1	85.52	1	85.30	85.90	0.1	9,161	0.00%
2023/04/27	2	84.31	6	85.17	85.30	-4	9,114	-0.04%
2023/04/26	1	82.50	2	82.50	83.10	-1	9,007	-0.01%
2023/04/25	0	0.00	1	84.00	83.70	-1	8,884	-0.01%
2023/04/24	1	83.70	10	84.59	85.00	-9	8,765	-0.10%
2023/04/21	11	84.15	3	85.67	84.30	8	8,678	0.09%
2023/04/20	7	86.07	9	85.37	85.50	-2	8,588	-0.02%
2023/04/19	14.1	86.53	24	85.65	86.00	-9.9	8,544	-0.12%
2023/04/18	0	0.00	8	81.99	82.60	-8	8,126	-0.10%
2023/04/17	16.1	80.55	0	0.00	81.30	16.1	8,029	0.20%
2023/04/14	14	81.87	5	81.10	81.80	9	7,858	0.11%
2023/04/13	1	89.50	1	89.50	89.30	0	7,331	0.00%
2023/04/12	1	90.90	0	0.00	90.90	1	7,028	0.01%
2023/04/11	1	90.50	9	90.50	90.60	-8	6,814	-0.12%
2023/04/10	0	0.00	2.1	89.61	89.90	-2.1	6,702	-0.03%
2023/04/07	1	90.00	1	90.00	89.80	0	6,592	0.00%
2023/04/06	1	89.90	3	89.60	89.90	-2	6,459	-0.03%
2023/03/30	1	88.90	0	0.00	89.00	1	6,513	0.02%
2023/03/28	0	0.00	1	87.30	87.30	-1	7,121	-0.01%
2023/03/27	0	0.00	1	87.60	87.50	-1	7,343	-0.01%
2023/03/24	0.1	87.20	0	0.00	87.50	0.1	7,684	0.00%
2023/03/23	0	0.00	1	85.60	85.30	-1	7,517	-0.01%
2023/03/22	0	0.00	2	85.30	85.00	-2	7,428	-0.03%
2023/03/21	0	0.00	0	83.80	83.80	0	7,359	0.00%
2023/03/20	0	83.20	0	0.00	83.20	0	7,351	0.00%
2023/03/17	0	83.00	0	0.00	83.20	0	7,349	0.00%
2023/03/16	0	0.00	2	82.25	82.80	-2	7,259	-0.03%
2023/03/10	0	0.00	4	81.45	81.50	-4	7,185	-0.06%
2023/03/06	1	82.00	0	0.00	81.70	1	7,246	0.01%
2023/03/01	0	0.00	1	80.00	79.80	-1	7,324	-0.01%
2023/02/24	2	80.60	0	0.00	80.10	2	7,308	0.03%
2023/02/22	0	0.00	1	79.30	79.20	-1	7,261	-0.01%
2023/02/21	2	80.00	1	80.00	79.90	1	7,343	0.01%
2023/02/17	0	0.00	1	78.90	78.90	-1	7,543	-0.01%
2023/02/14	0	0.00	2	79.00	78.80	-2	7,991	-0.03%
2023/02/10	0	0.00	2	77.55	77.60	-2	8,106	-0.02%
2023/02/07	0	0.00	1	77.50	77.80	-1	8,180	-0.01%
2023/02/02	0	0.00	2	76.50	76.50	-2	8,302	-0.02%
2023/02/01	0	0.00	2	75.75	75.90	-2	8,287	-0.02%
2023/01/31	1	76.20	3	76.10	74.70	-2	8,321	-0.02%
2023/01/17	0	0.00	5	75.00	75.00	-5	8,206	-0.06%
2023/01/16	1	74.20	0	0.00	74.10	1	8,183	0.01%
2023/01/12	5	73.50	0	0.00	73.50	5	8,308	0.06%
2023/01/10	0	0.00	6	73.80	74.00	-6	8,503	-0.07%
2023/01/09	0	0.00	2	73.20	73.60	-2	8,609	-0.02%
2023/01/05	5	72.10	0	0.00	71.20	5	8,603	0.06%
2023/01/03	0	0.00	5	72.40	72.10	-5	8,695	-0.06%
2022/12/30	0	0.00	1	72.20	72.30	-1	8,663	-0.01%
2022/12/26	0	0.00	2	71.35	71.70	-2	8,803	-0.02%
2022/12/22	0	0.00	1	71.20	71.90	-1	8,940	-0.01%
2022/12/21	1	69.60	0	0.00	70.50	1	8,701	0.01%
2022/12/20	3	70.67	0	0.00	70.20	3	8,334	0.04%
2022/12/16	10	71.18	0	0.00	72.00	10	7,698	0.13%
2022/12/14	0	0.00	0.1	72.60	72.80	-0.1	7,445	0.00%
2022/12/09	0	0.00	1	72.50	72.50	-1	7,653	-0.01%
2022/12/07	1	71.50	0	0.00	71.50	1	7,722	0.01%
2022/12/06	1	72.20	3.2	72.40	72.50	-2.2	7,730	-0.03%
2022/12/05	0	0.00	5	72.70	73.60	-5	7,726	-0.06%
2022/12/02	13	71.60	0	0.00	72.10	13	7,649	0.17%
2022/12/01	3	72.07	0	0.00	72.20	3	7,641	0.04%
2022/11/25	2	71.05	0	0.00	71.00	2	7,622	0.03%
2022/11/23	1	71.00	0	0.00	70.70	1	7,575	0.01%
2022/11/22	1	69.90	0	0.00	70.60	1	7,590	0.01%
2022/11/21	0	0.00	1	70.80	70.50	-1	7,604	-0.01%
2022/11/17	4	70.80	0	0.00	70.90	4	7,510	0.05%
2022/11/16	3	71.50	8	71.51	71.30	-5	7,410	-0.07%
2022/11/14	2	72.85	1	72.40	73.00	1	7,264	0.01%
2022/11/11	0	0.00	35	70.19	70.50	-35	7,022	-0.50%
2022/11/10	13	68.15	0	0.00	68.10	13	6,978	0.19%
2022/11/09	0	0.00	20	69.08	69.10	-20	7,106	-0.28%
2022/11/08	11	68.37	0	0.00	68.10	11	7,302	0.15%
2022/11/04	2	66.25	0	0.00	66.70	2	7,204	0.03%
2022/11/03	10.2	67.00	2	67.00	66.80	8.2	7,201	0.11%
2022/11/02	5	66.54	0	0.00	67.30	5	7,170	0.07%
2022/11/01	10	67.18	0	0.00	67.00	10	7,129	0.14%
2022/10/26	3	68.03	5	68.30	68.30	-2	7,178	-0.03%
2022/10/25	1	68.80	0	0.00	68.80	1	7,310	0.01%
2022/10/24	7	69.06	0	69.80	69.30	7	7,399	0.09%
2022/10/21	0	69.50	0	0.00	68.80	0	7,461	0.00%
2022/10/20	0.1	69.29	0	0.00	70.00	0.1	7,496	0.00%
2022/10/18	10	70.02	0	0.00	70.70	10	7,313	0.14%
2022/10/17	0	71.60	0	0.00	71.30	0	7,241	0.00%
2022/10/13	0	0.00	1	72.80	72.50	-1	7,278	-0.01%
2022/10/12	62	73.20	61	73.61	73.80	1	7,305	0.01%
2022/10/11	1	72.90	0	0.00	73.00	1	7,327	0.01%
2022/10/06	1	76.10	0	0.00	76.00	1	7,230	0.01%
2022/10/05	2	76.70	0	0.00	76.20	2	7,215	0.03%
2022/09/30	1	76.70	0	0.00	77.00	1	7,246	0.01%
2022/09/27	0	0.00	1	76.50	77.00	-1	7,288	-0.01%
2022/09/23	0	0.00	1	78.20	77.30	-1	7,303	-0.01%
2022/09/22	5	77.20	0	0.00	79.00	5	7,377	0.07%
2022/09/21	1	79.40	0	0.00	78.60	1	7,331	0.01%
2022/09/20	0	0.00	0	79.80	79.30	0	7,222	0.00%
2022/09/19	0	0.00	5	80.10	79.70	-5	7,159	-0.07%
2022/09/16	5	79.80	0	0.00	79.50	5	7,106	0.07%
2022/09/15	1	78.50	0	0.00	79.60	1	7,002	0.01%
2022/09/13	0	0.00	1	81.00	80.70	-1	6,946	-0.01%
2022/09/12	0	0.00	4	80.78	80.80	-4	6,924	-0.06%
2022/09/08	0	0.00	1	79.60	79.80	-1	6,982	-0.01%
2022/09/07	1	78.50	0	0.00	79.30	1	6,997	0.01%
2022/09/06	0	0.00	5	79.42	79.50	-5	6,985	-0.07%
2022/09/05	0	0.00	2	79.30	79.20	-2	6,969	-0.03%
2022/09/01	1	78.10	0	0.00	78.10	1	6,962	0.01%
2022/08/29	5	78.32	0	0.00	78.30	5	6,888	0.07%
2022/08/23	0	0.00	5	78.30	78.30	-5	7,039	-0.07%
2022/08/22	0	0.00	1	79.30	79.50	-1	7,109	-0.01%
2022/08/19	0	0.00	4	78.83	79.80	-4	7,120	-0.06%
2022/08/18	0	0.00	0	78.20	79.00	0	7,130	0.00%
2022/08/17	0	77.90	0	0.00	77.80	0	7,122	0.00%
2022/08/16	4	76.93	1	76.40	78.40	3	7,123	0.04%
2022/08/15	8	78.00	0	0.00	77.80	8	7,028	0.11%
2022/08/10	5	81.40	0	0.00	81.50	5	7,124	0.07%
2022/08/05	0.1	79.30	0	0.00	79.10	0.1	7,619	0.00%
2022/08/04	2	78.50	0	0.00	78.30	2	7,636	0.03%
2022/08/03	0	78.50	1	78.20	78.50	-1	7,635	-0.01%
2022/08/02	3	78.07	0	0.00	78.70	3	7,614	0.04%
2022/08/01	1	77.10	0	0.00	78.40	1	7,546	0.01%
2022/07/29	1	84.60	1	84.50	84.60	0	7,400	0.00%
2022/07/28	0	0.00	35	83.76	84.40	-35	7,262	-0.48%
2022/07/26	14	82.13	0	0.00	82.50	14	7,166	0.20%
2022/07/21	0	0.00	23	82.43	83.70	-23	7,118	-0.32%
2022/07/20	0	0.00	2	81.80	81.10	-2	7,113	-0.03%
2022/07/19	2	81.30	8	81.70	81.10	-6	7,122	-0.08%
2022/07/18	2	80.50	7	80.41	80.70	-5	7,182	-0.07%
2022/07/15	0	0.00	2	80.10	79.70	-2	7,198	-0.03%
2022/07/14	0	0.00	10	80.00	80.30	-10	7,338	-0.14%
2022/07/13	2	79.90	3	79.43	79.20	-1	7,323	-0.01%
2022/07/12	1	76.70	0	0.00	76.80	1	7,326	0.01%
2022/07/11	1	77.10	0	0.00	78.00	1	7,300	0.01%
2022/07/08	1	77.60	0	0.00	76.20	1	7,356	0.01%
2022/07/07	1	75.20	0	0.00	77.50	1	7,269	0.01%
2022/07/06	10	78.30	0	0.00	75.00	10	7,233	0.14%
2022/07/04	0	0.00	10	80.00	79.20	-10	7,258	-0.14%
2022/07/01	1	79.20	0	0.00	79.30	1	7,319	0.01%
2022/06/30	0	0.00	2	79.85	79.80	-2	7,404	-0.03%
2022/06/24	0	0.00	3	80.20	80.40	-3	7,870	-0.04%
2022/06/23	0	0.00	26	79.63	80.00	-26	7,891	-0.33%
2022/06/21	0	0.00	1	80.50	80.60	-1	7,842	-0.01%
2022/06/17	0	0.00	1	80.10	81.00	-1	7,831	-0.01%
2022/06/16	4	80.30	4	81.10	79.80	0	7,752	0.00%
2022/06/15	0	0.00	5	80.44	80.00	-5	7,838	-0.06%
2022/06/14	0	0.00	5	79.80	79.90	-5	7,954	-0.06%
2022/06/10	1	80.40	0	0.00	80.40	1	7,997	0.01%
2022/06/09	0	0.00	1	80.60	80.60	-1	8,023	-0.01%
2022/06/08	1	80.20	1	80.40	80.20	0	8,024	0.00%
2022/05/30	0	0.00	3	78.70	79.10	-3	8,301	-0.04%
2022/05/26	1	76.60	2	76.50	76.70	-1	8,252	-0.01%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/20	2.1	75.20	1	75.50	74.50	1.1	8,389	0.01%
2022/05/19	1	74.20	0	0.00	75.10	1	8,312	0.01%
2022/05/18	13	75.46	5	75.60	75.70	8	8,208	0.10%
2022/05/17	5	75.54	0.1	75.70	75.40	4.9	8,051	0.06%
2022/05/16	24	77.12	7	76.66	76.40	17	7,882	0.22%
2022/05/12	0	0.00	1	82.20	82.10	-1	7,552	-0.01%
2022/05/11	1	83.00	0	0.00	83.00	1	7,520	0.01%
2022/05/10	4	82.88	0	0.00	83.60	4	7,542	0.05%
2022/05/09	6	85.20	1	84.70	84.90	5	7,633	0.07%
2022/05/06	2	85.80	0	0.00	85.60	2	7,668	0.03%
2022/05/03	2	83.20	0	0.00	83.60	2	7,777	0.03%
2022/04/28	7	82.41	0	0.00	82.90	7	7,907	0.09%
2022/04/27	4	83.25	0	0.00	83.00	4	7,975	0.05%
2022/04/26	0.1	83.80	0	0.00	83.90	0.1	8,007	0.00%
2022/04/22	0.1	84.00	5	83.60	84.50	-5	7,911	-0.06%
2022/04/21	1	85.10	1	84.60	84.60	0	7,849	0.00%
2022/04/20	7	84.44	0	0.00	85.80	7	7,859	0.09%
2022/04/19	4	85.40	0	0.00	85.00	4	7,715	0.05%
2022/04/12	0	85.80	0	0.00	85.70	0	7,863	0.00%
2022/04/11	0	0.00	2	87.00	85.60	-2	7,899	-0.03%
2022/04/08	1.7	85.71	0	0.00	85.90	1.7	7,892	0.02%
2022/04/07	6	86.17	0	0.00	86.00	6	7,870	0.08%
2022/04/06	5	86.12	0	0.00	87.00	5	7,908	0.06%
2022/04/01	33.5	86.58	0	0.00	86.50	33.5	8,054	0.42%
2022/03/31	45	88.59	1	88.60	88.30	44	7,848	0.56%
2022/03/30	10	89.51	0	0.00	89.60	10	7,671	0.13%
2022/03/29	7	90.94	0	0.00	91.30	7	7,505	0.09%
2022/03/28	5	91.02	0	0.00	91.80	5	7,499	0.07%
2022/03/25	4	91.23	0	0.00	91.50	4	7,540	0.05%
2022/03/24	5	91.60	0	0.00	91.80	5	7,619	0.07%
2022/03/18	0	0.00	1	92.50	92.50	-1	7,772	-0.01%
2022/03/17	1	92.40	0	0.00	92.40	1	7,714	0.01%
2022/03/10	0	0.00	7	91.76	92.60	-7	7,640	-0.09%
2022/03/09	3	89.63	4	88.90	89.10	-1	7,563	-0.01%
2022/03/08	2	89.25	2	89.20	89.60	0	7,500	0.00%
2022/03/07	2	90.35	2	90.45	90.90	0	7,381	0.00%
2022/03/04	0	92.90	0	0.00	92.90	0	7,407	0.00%
2022/03/01	2	93.40	1	94.20	93.80	1	7,400	0.01%
2022/02/25	0	0.00	1	93.20	92.90	-1	7,351	-0.01%
2022/02/24	4	91.80	0	0.00	91.90	4	7,291	0.05%
2022/02/22	1	93.70	9	93.08	94.80	-8	7,251	-0.11%
2022/02/21	0	0.00	1	94.40	94.70	-1	7,214	-0.01%
2022/02/18	0	0.00	1	94.30	94.30	-1	7,274	-0.01%
2022/02/17	3	93.07	0	0.00	93.20	3	7,482	0.04%
2022/02/15	0	0.00	1	92.20	92.40	-1	7,737	-0.01%
2022/02/14	0	0.00	6	91.90	92.60	-6	7,744	-0.08%
2022/02/11	3	93.70	6	93.85	93.80	-3	7,869	-0.04%
2022/02/10	2	94.80	0	0.00	95.00	2	7,888	0.03%
2022/02/09	2	95.40	1	95.30	95.70	1	7,903	0.01%
2022/02/08	0	0.00	1	94.10	94.20	-1	7,810	-0.01%
2022/01/24	0	0.00	1	93.60	94.00	-1	7,671	-0.01%
2022/01/19	2	93.10	0	0.00	93.40	2	7,398	0.03%
2022/01/18	2	93.40	3	93.30	93.40	-1	7,371	-0.01%
2022/01/17	2	91.85	2	92.00	91.90	0	7,275	0.00%
2022/01/14	0	0.00	1	91.80	92.50	-1	7,282	-0.01%
2022/01/11	1	91.60	0	0.00	92.10	1	7,183	0.01%
2022/01/10	3	92.83	2	92.20	92.50	1	7,108	0.01%
2022/01/07	3	92.70	0	0.00	93.00	3	7,097	0.04%
2022/01/06	1	92.70	6	92.43	93.30	-5	7,039	-0.07%
2022/01/04	0	0.00	1	94.00	93.50	-1	6,997	-0.01%
2022/01/03	6	93.62	0	0.00	93.70	6	6,912	0.09%
2021/12/30	0	0.00	1	95.00	94.70	-1	6,892	-0.01%
2021/12/29	7	94.43	2	94.90	94.60	5	6,822	0.07%
2021/12/28	2	93.45	5	93.94	94.70	-3	6,688	-0.04%
2021/12/27	6	91.10	3	91.00	91.40	3	6,417	0.05%
2021/12/24	6	90.42	12	90.40	90.50	-6	6,430	-0.09%
2021/12/22	4	89.93	1	89.60	90.00	3	6,490	0.05%
2021/12/21	2	89.30	2	88.90	89.30	0	6,476	0.00%
2021/12/20	1	88.00	4	87.80	87.80	-3	6,421	-0.05%
2021/12/16	7	90.19	6	89.88	90.10	1	6,493	0.02%
2021/12/15	1	88.70	0	0.00	88.80	1	6,545	0.02%
2021/12/14	0	0.00	1	89.10	89.30	-1	6,669	-0.01%
2021/12/10	0	0.00	6	89.43	89.30	-6	6,574	-0.09%
2021/12/09	0	0.00	1	88.50	89.00	-1	6,519	-0.02%
2021/12/08	0	0.00	0	88.50	88.40	0	6,494	0.00%
2021/12/07	0	0.00	1	87.80	87.90	-1	6,499	-0.02%
2021/12/06	1	87.30	1	88.00	87.30	0	6,462	0.00%
2021/12/03	1	87.90	1	88.40	87.80	0	6,465	0.00%
2021/12/02	0	0.00	0.1	87.00	87.90	-0.1	6,415	0.00%
2021/12/01	0	0.00	2	87.65	87.90	-2	6,352	-0.03%
2021/11/30	3	86.63	1	87.80	85.90	2	6,298	0.03%
2021/11/29	0	0.00	2	86.55	86.60	-2	6,121	-0.03%
2021/11/24	0	0.00	1	87.20	87.00	-1	6,214	-0.02%
2021/11/23	1	86.50	1	86.20	87.60	0	6,215	0.00%
2021/11/22	3	87.00	7	86.34	86.50	-4	6,165	-0.06%
2021/11/19	2	87.15	0	0.00	86.90	2	6,152	0.03%
2021/11/18	4	87.90	1.1	88.08	88.30	2.9	6,090	0.05%
2021/11/17	12	89.10	1	88.00	88.50	11	6,087	0.18%
2021/11/16	0	0.00	4.1	87.88	88.60	-4.1	6,057	-0.07%
2021/11/15	0	0.00	7.1	85.57	86.00	-7.1	5,885	-0.12%
2021/11/12	0	0.00	1.2	83.23	83.00	-1.2	5,764	-0.02%
2021/11/10	1	82.70	10	82.80	82.80	-9	5,945	-0.15%
2021/11/08	0	0.00	4.1	80.34	81.50	-4.1	5,963	-0.07%
2021/11/05	0	0.00	2	79.60	80.00	-2	5,955	-0.03%
2021/11/04	0	0.00	0	79.40	79.70	0	5,942	0.00%
2021/11/03	3	79.13	2	79.15	79.10	1	5,985	0.02%
2021/10/28	1	78.80	0	0.00	78.90	1	6,376	0.02%
2021/10/26	0	0.00	5	79.10	79.20	-5	6,656	-0.08%
2021/10/25	8	78.14	6	78.60	77.90	2	6,709	0.03%
2021/10/21	5	78.00	1	78.20	77.90	4	7,033	0.06%
2021/10/19	0	79.10	4	79.40	79.40	-4	7,685	-0.05%
2021/10/18	0	0.00	1	79.10	78.90	-1	7,828	-0.01%
2021/10/15	0	0.00	3	78.60	78.40	-3	7,969	-0.04%
2021/10/14	0	0.00	7	78.53	78.90	-7	8,014	-0.09%
2021/10/13	0	0.00	4	77.48	77.40	-4	8,055	-0.05%
2021/10/12	5	76.82	0	0.00	76.90	5	8,120	0.06%
2021/10/08	0	78.50	1	78.60	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	0	78.90	78.10	0	8,317	0.00%
2021/10/06	0	77.50	0	0.00	77.50	0	8,332	0.00%
2021/10/04	0	77.40	0	0.00	77.30	0	8,509	0.00%
2021/10/01	2	76.90	1	77.40	77.00	1	8,569	0.01%
2021/09/30	2	77.70	0	0.00	77.50	2	8,565	0.02%
2021/09/29	2	77.00	0	0.00	76.70	2	8,640	0.02%
2021/09/27	0	0.00	1	78.10	78.20	-1	8,780	-0.01%
2021/09/23	1	78.50	1	78.60	79.50	0	8,853	0.00%
2021/09/22	1	78.00	1	77.60	78.40	0	8,773	0.00%
2021/09/17	0	0.00	4	77.33	77.90	-4	8,694	-0.05%
2021/09/14	2	75.00	0	0.00	75.70	2	8,897	0.02%
2021/09/10	5	74.38	10	74.70	74.90	-5	9,193	-0.05%
2021/09/08	2.2	76.23	0.3	76.40	76.20	1.9	9,445	0.02%
2021/09/06	2	77.20	0	0.00	76.80	2	9,718	0.02%
2021/08/31	0	0.00	4	77.73	78.40	-4	10,194	-0.04%
2021/08/30	2	77.50	1	77.50	77.50	1	10,180	0.01%
2021/08/27	0	0.00	2	76.80	76.80	-2	10,249	-0.02%
2021/08/26	1	76.20	0	0.00	76.30	1	10,407	0.01%
2021/08/25	1	77.10	9	77.14	77.00	-8	10,580	-0.08%
2021/08/24	1	76.60	3	76.73	76.70	-2	10,639	-0.02%
2021/08/20	2	75.55	0	0.00	75.60	2	10,840	0.02%
2021/08/19	4	74.68	0	0.00	74.90	4	11,356	0.04%
2021/08/18	1	74.90	2	74.60	75.20	-1	11,484	-0.01%
2021/08/17	1.1	73.43	1	73.30	73.70	0.1	11,478	0.00%
2021/08/16	1	73.20	0	0.00	73.20	1	11,444	0.01%
2021/08/13	7	74.36	0	0.00	73.70	7	11,420	0.06%
2021/08/12	5	75.84	1	76.00	76.00	4	11,377	0.04%
2021/08/10	1.1	77.02	0	0.00	77.10	1.1	11,563	0.01%
2021/08/06	3	77.13	1	76.70	77.10	2	11,850	0.02%
2021/08/05	1	76.30	0	0.00	76.40	1	12,015	0.01%
2021/08/04	2	76.40	0	0.00	76.20	2	12,291	0.02%
2021/08/03	2.1	77.48	0.8	77.70	77.40	1.3	12,231	0.01%
2021/08/02	9	77.60	1	78.00	78.00	8	12,165	0.07%
2021/07/30	4	77.68	0	0.00	77.30	4	12,196	0.03%
2021/07/29	1	78.20	0	0.00	78.40	1	12,203	0.01%
2021/07/28	2.1	78.81	0	0.00	79.00	2.1	12,184	0.02%
2021/07/27	10	79.87	0	0.00	80.40	10	12,188	0.08%
2021/07/26	5.1	81.49	2	80.60	80.90	3.1	12,102	0.03%
2021/07/23	9	89.73	0	0.00	89.40	9	11,689	0.08%
2021/07/22	1	90.20	0	0.00	90.00	1	11,501	0.01%
2021/07/21	1	91.10	0	0.00	90.30	1	11,469	0.01%
2021/07/16	1	89.20	2	90.50	91.40	-1	11,385	-0.01%
2021/07/15	3.4	89.93	0	0.00	89.40	3.4	11,377	0.03%
2021/07/14	2.1	90.11	0	0.00	89.90	2.1	11,334	0.02%
2021/07/12	0	0.00	1	91.00	91.30	-1	11,292	-0.01%
2021/07/09	0.2	90.70	0	0.00	90.50	0.2	11,276	0.00%
2021/07/08	0	0.00	1	91.20	90.60	-1	11,313	-0.01%
2021/07/06	1.1	90.57	0	90.20	89.50	1.1	11,376	0.01%
2021/07/05	0.2	90.50	0.5	90.30	90.20	-0.3	11,361	0.00%
2021/07/02	10	88.90	3	89.17	88.90	7	11,314	0.06%
2021/07/01	1	87.20	2	88.15	88.20	-1	11,283	-0.01%
2021/06/30	2	87.60	0	0.00	87.50	2	11,193	0.02%
2021/06/28	0	0.00	1	87.70	87.70	-1	11,449	-0.01%
2021/06/24	0.1	86.90	0	0.00	86.80	0.1	11,637	0.00%
2021/06/23	0	0.00	5	87.10	87.00	-5	11,509	-0.04%
2021/06/22	1	86.50	0	0.00	86.20	1	11,458	0.01%
2021/06/21	1	87.30	1	87.30	87.10	0	11,292	0.00%
2021/06/18	0.2	87.50	0	0.00	87.00	0.2	11,370	0.00%
2021/06/17	2.4	87.25	0	0.00	87.60	2.4	11,245	0.02%
2021/06/16	0	0.00	4	88.03	88.30	-4	11,237	-0.04%
2021/06/15	0.2	87.10	0	0.00	87.10	0.2	11,287	0.00%
2021/06/10	11.2	85.26	0	0.00	85.10	11.2	11,254	0.10%
2021/06/09	3	85.23	0	0.00	85.10	3	11,197	0.03%
2021/06/08	1.1	86.90	0	0.00	86.70	1.1	11,121	0.01%
2021/06/07	3	86.23	0	0.00	87.00	3	11,106	0.03%
2021/06/03	8	87.66	1	87.60	87.80	7	11,145	0.06%
2021/06/02	2	88.90	2	89.00	88.40	0	11,093	0.00%
2021/06/01	2	90.25	0	0.00	89.90	2	11,019	0.02%
2021/05/31	2	88.00	0	0.00	89.70	2	11,062	0.02%
2021/05/27	0.2	87.40	2	86.40	87.40	-1.8	10,966	-0.02%
2021/05/25	1	88.00	0	0.00	87.90	1	10,510	0.01%
2021/05/24	1	88.00	0	0.00	87.90	1	10,469	0.01%
2021/05/21	6	88.93	0	0.00	88.80	6	10,477	0.06%
2021/05/18	0	0.00	1	88.60	90.00	-1	10,478	-0.01%
2021/05/17	3	87.87	10	88.40	88.30	-7	10,558	-0.07%
2021/05/14	2	90.45	1	92.90	90.30	1	10,414	0.01%
2021/05/13	1	87.10	0	0.00	88.10	1	10,258	0.01%
2021/05/12	11	86.35	0	0.00	87.90	11	10,164	0.11%
2021/05/11	5	91.54	1	92.40	91.50	4	10,012	0.04%
2021/05/10	1	94.30	1	95.80	94.50	0	9,947	0.00%
2021/05/07	1	94.70	1	95.00	95.40	0	10,007	0.00%
2021/05/06	3	93.50	3	93.60	93.00	0	10,012	0.00%
2021/05/05	5.4	94.09	0	0.00	94.10	5.4	9,907	0.05%
2021/05/04	7	94.73	0	0.00	94.30	7	9,895	0.07%
2021/05/03	1	96.70	2	97.40	96.20	-1	9,850	-0.01%
2021/04/27	9	97.47	0	0.00	97.40	9	9,875	0.09%
2021/04/26	0	0.00	7	98.46	98.80	-7	9,825	-0.07%
2021/04/23	0	0.00	1	98.60	97.60	-1	9,893	-0.01%
2021/04/22	2	96.95	1	97.20	97.20	1	9,913	0.01%
2021/04/20	0	0.00	2	98.00	98.00	-2	9,976	-0.02%
2021/04/19	3	97.20	0	0.00	97.30	3	9,987	0.03%
2021/04/16	1	96.60	6	97.45	97.90	-5	10,011	-0.05%
2021/04/15	0	95.80	0	0.00	95.90	0	10,014	0.00%
2021/04/14	2	95.75	1	97.10	96.00	1	10,014	0.01%
2021/04/13	7	95.79	1	96.00	95.90	6	10,058	0.06%
2021/04/12	1	99.00	0	0.00	97.40	1	10,139	0.01%
2021/04/09	1	97.90	0	0.00	97.90	1	10,199	0.01%
2021/04/08	3	98.90	3	99.10	98.80	0	10,104	0.00%
2021/04/07	0	0.00	1	99.00	99.00	-1	10,058	-0.01%
2021/04/06	1	99.80	2	100.00	99.30	-1	9,994	-0.01%
2021/04/01	0	0.00	2	99.15	99.00	-2	10,014	-0.02%
2021/03/31	5	98.80	10	100.10	98.00	-5	9,944	-0.05%
2021/03/30	1	98.50	3	98.97	99.00	-2	9,625	-0.02%
2021/03/29	1	95.80	6	98.08	98.00	-5	9,494	-0.05%
2021/03/26	0	0.00	8	93.86	94.00	-8	9,377	-0.09%
2021/03/25	1	92.80	0	0.00	93.00	1	9,391	0.01%
2021/03/23	0	0.00	18	93.76	93.40	-18	9,436	-0.19%
2021/03/22	0	0.00	1	90.50	90.80	-1	9,384	-0.01%
2021/03/19	6	90.25	0	0.00	89.40	6	9,490	0.06%
2021/03/18	11.1	92.00	13	91.72	91.50	-2	9,412	-0.02%
2021/03/17	0	0.00	3	88.80	88.60	-3	9,292	-0.03%
2021/03/16	0	0.00	5	89.50	89.50	-5	9,331	-0.05%
2021/03/15	2	88.90	4	88.95	88.90	-2	9,314	-0.02%
2021/03/12	3	86.90	6	87.92	88.50	-3	9,404	-0.03%
2021/03/11	7	86.51	0.1	86.50	86.80	6.9	9,511	0.07%
2021/03/08	1	86.00	0	0.00	85.00	1	9,506	0.01%
2021/03/05	5	85.30	0	0.00	85.50	5	9,449	0.05%
2021/03/03	1	85.60	0	0.00	85.60	1	9,540	0.01%
2021/03/02	10	86.20	0	0.00	86.00	10	9,484	0.11%
2021/02/26	3	85.27	0	0.00	85.00	3	9,466	0.03%
2021/02/24	4	85.93	2	85.50	85.50	2	9,362	0.02%
2021/02/22	1	87.30	0	0.00	87.30	1	9,305	0.01%
2021/02/19	0	0.00	2	87.30	88.20	-2	9,357	-0.02%
2021/02/18	0	0.00	5	88.72	88.90	-5	9,557	-0.05%
2021/02/17	2.1	88.13	12	87.63	88.70	-9.9	9,739	-0.10%
2021/02/05	7	84.80	0	0.00	85.10	7	9,556	0.07%
2021/02/04	5	84.94	1	84.90	84.50	4	9,595	0.04%
2021/02/03	2	85.60	0	0.00	85.50	2	9,737	0.02%
2021/02/02	0	0.00	1	84.20	84.60	-1	9,766	-0.01%
2021/02/01	0	0.00	5	82.54	82.50	-5	9,634	-0.05%
2021/01/28	2	82.20	0	0.00	82.80	2	9,571	0.02%
2021/01/27	3	84.40	1	84.50	84.10	2	9,501	0.02%
2021/01/25	0	0.00	3	83.97	84.30	-3	9,428	-0.03%
2021/01/22	2	81.60	5	82.70	82.40	-3	9,397	-0.03%
2021/01/21	0	0.00	16.1	81.52	81.40	-16.1	9,386	-0.17%
2021/01/20	1	80.60	1	80.60	81.20	0	9,356	0.00%
2021/01/19	5	83.36	0	0.00	82.60	5	9,215	0.05%
2021/01/18	3	83.10	0	0.00	83.20	3	9,152	0.03%
2021/01/15	3	86.20	0	0.00	85.00	3	9,070	0.03%
2021/01/14	1	86.10	1	85.70	85.60	0	9,068	0.00%
2021/01/13	3	86.37	6	86.07	86.10	-3	9,146	-0.03%
2021/01/12	1	84.20	2	84.90	84.90	-1	8,981	-0.01%
2021/01/11	4	84.35	0	0.00	84.90	4	8,902	0.04%
2021/01/08	6	84.18	1	84.60	84.60	5	8,867	0.06%
2021/01/07	0	0.00	1.2	84.27	83.90	-1.2	8,812	-0.01%
2021/01/06	0	0.00	13.1	85.06	83.90	-13.1	8,743	-0.15%
2021/01/05	0	0.00	7.5	83.98	84.70	-7.5	8,604	-0.09%
2021/01/04	2	81.00	1	81.30	81.10	1	8,528	0.01%
2020/12/31	0	0.00	3	80.90	80.90	-3	8,497	-0.04%
2020/12/30	0	0.00	9	80.73	81.00	-9	8,578	-0.11%
2020/12/28	4	80.40	4	80.58	80.90	0	8,742	0.00%
2020/12/25	10	79.40	2	79.85	79.80	8	8,747	0.09%
2020/12/24	1	78.50	6	78.40	78.80	-5	8,771	-0.06%
2020/12/23	0.2	77.90	0	0.00	79.00	0.2	8,847	0.00%
2020/12/21	0	0.00	2	78.20	79.50	-2	8,970	-0.02%
2020/12/18	0	0.00	3	79.23	78.90	-3	8,955	-0.03%
2020/12/17	2	77.90	0	0.00	77.70	2	8,897	0.02%
2020/12/16	0	0.00	1	79.00	78.90	-1	8,902	-0.01%
2020/12/15	3	77.87	0	0.00	77.60	3	8,883	0.03%
2020/12/11	0	0.00	1	80.00	81.10	-1	8,842	-0.01%
2020/12/10	0	0.00	2	80.75	80.60	-2	8,842	-0.02%
2020/12/09	3	81.73	0	0.00	81.90	3	8,812	0.03%
2020/12/08	0	0.00	1	83.00	81.90	-1	8,816	-0.01%
2020/12/07	0	0.00	2	81.05	81.40	-2	8,781	-0.02%
2020/12/04	6	78.80	2.8	78.51	79.00	3.2	8,731	0.04%
2020/12/03	2	77.75	0	0.00	77.40	2	8,758	0.02%
2020/12/02	4	77.40	1	77.40	77.80	3	8,777	0.03%
2020/12/01	0	0.00	9	76.51	77.50	-9	8,916	-0.10%
2020/11/30	3	76.87	5	76.50	77.00	-2	9,025	-0.02%
2020/11/26	0	0.00	3	77.70	77.70	-3	9,030	-0.03%
2020/11/25	1	77.40	5	77.30	77.50	-4	9,185	-0.04%
2020/11/24	1	77.10	10	77.26	77.40	-9	9,343	-0.10%
2020/11/23	1	77.30	12	77.35	77.50	-11	9,412	-0.12%
2020/11/20	1	76.40	9	76.20	76.50	-8	9,474	-0.08%
2020/11/19	2	76.25	1	76.20	76.50	1	9,607	0.01%
2020/11/18	9	76.07	10	76.00	76.30	-1	9,611	-0.01%
2020/11/17	15	75.19	9.1	75.44	75.60	5.9	9,711	0.06%
2020/11/16	6	75.68	24	74.67	76.10	-18	9,609	-0.19%
2020/11/13	2	70.90	0	0.00	71.50	2	9,399	0.02%
2020/11/12	5	71.24	0	0.00	71.10	5	9,508	0.05%
2020/11/11	17	71.61	0	0.00	71.60	17	9,776	0.17%
2020/11/10	4	72.58	0	0.00	72.10	4	10,285	0.04%
2020/11/06	0	0.00	6	73.43	73.80	-6	10,170	-0.06%
2020/11/05	2	72.70	5	73.64	72.70	-3	10,177	-0.03%
2020/11/04	5	72.92	0	0.00	72.70	5	10,234	0.05%
2020/11/03	0	0.00	2	73.10	73.30	-2	10,279	-0.02%
2020/11/02	0	0.00	2	72.40	72.80	-2	10,373	-0.02%
2020/10/30	0	0.00	2	71.30	72.00	-2	10,570	-0.02%
2020/10/29	3.1	72.05	0	0.00	72.00	3.1	10,709	0.03%
2020/10/28	0	0.00	1	73.10	73.10	-1	11,171	-0.01%
2020/10/27	1	72.30	0	0.00	72.30	1	11,422	0.01%
2020/10/26	0	0.00	1	72.40	72.20	-1	11,688	-0.01%
2020/10/23	5	71.46	0	0.00	71.70	5	11,849	0.04%
2020/10/22	5	71.62	0	0.00	72.10	5	12,018	0.04%
2020/10/21	11	72.29	0	0.00	71.20	11	12,064	0.09%
2020/10/19	2	73.25	0	0.00	73.20	2	12,131	0.02%
2020/10/16	2	73.30	0	0.00	73.20	2	12,310	0.02%
2020/10/14	0	0.00	1	73.90	73.90	-1	12,488	-0.01%
2020/10/13	3	73.60	0	0.00	73.90	3	12,523	0.02%
2020/10/12	6	73.50	0	0.00	73.30	6	12,524	0.05%
2020/10/08	2	74.30	0	0.00	74.90	2	12,487	0.02%
2020/10/06	1	74.10	3	74.53	74.90	-2	12,436	-0.02%
2020/10/05	5	74.18	0	0.00	74.00	5	12,462	0.04%
2020/09/25	6	73.12	2	73.00	73.40	4	12,891	0.03%
2020/09/24	6	73.58	0	0.00	73.00	6	12,957	0.05%
2020/09/23	0	0.00	1	75.50	75.40	-1	12,923	-0.01%
2020/09/22	2	76.00	1	75.70	75.60	1	12,953	0.01%
2020/09/21	3	77.03	0	0.00	76.30	3	12,971	0.02%
2020/09/18	13	77.80	0	0.00	78.10	13	12,990	0.10%
2020/09/17	2	78.60	4	79.28	78.60	-2	12,934	-0.02%
2020/09/16	3	78.57	0	0.00	78.80	3	12,932	0.02%
2020/09/15	2	78.30	1	78.00	78.30	1	12,879	0.01%
2020/09/14	2	77.20	8	77.25	78.10	-6	13,055	-0.05%
2020/09/11	1	76.00	0	0.00	76.40	1	13,037	0.01%
2020/09/10	1	75.30	0	0.00	75.90	1	13,027	0.01%
2020/09/09	6	73.23	2	74.30	74.40	4	12,966	0.03%
2020/09/08	2	74.50	0	0.00	74.90	2	12,882	0.02%
2020/09/07	1	76.00	1	75.60	75.60	0	12,933	0.00%
2020/09/04	4	76.20	3	76.30	76.80	1	12,942	0.01%
2020/09/03	5	77.78	2.4	78.31	77.80	2.7	12,885	0.02%
2020/09/02	1	78.40	1	77.70	77.80	0	12,886	0.00%
2020/09/01	1	77.20	1	78.60	77.90	0	13,030	0.00%
2020/08/31	2	77.20	1	77.00	77.00	1	12,903	0.01%
2020/08/28	3	77.50	1	77.30	77.20	2	12,954	0.02%
2020/08/27	0	0.00	1	77.80	78.50	-1	12,852	-0.01%
2020/08/26	2	78.75	0	0.00	79.10	2	12,768	0.02%
2020/08/25	1	78.70	0	0.00	78.90	1	12,698	0.01%
2020/08/24	1	77.60	0	0.00	77.60	1	12,887	0.01%
2020/08/21	4	78.00	0	0.00	77.90	4	12,956	0.03%
2020/08/20	1	79.20	2	78.70	78.90	-1	12,806	-0.01%
2020/08/19	1.4	82.61	3	83.24	81.50	-1.7	12,699	-0.01%
2020/08/18	3	82.03	0	0.00	82.20	3	12,622	0.02%
2020/08/17	0	0.00	21	83.38	84.30	-21	12,514	-0.17%
2020/08/14	2	80.85	10	80.31	81.00	-8	12,346	-0.06%
2020/08/13	0	0.00	1	75.00	75.00	-1	11,773	-0.01%
2020/08/11	0	0.00	1	75.30	75.30	-1	12,153	-0.01%
2020/08/10	1	77.30	5	77.38	76.30	-4	12,249	-0.03%
2020/08/07	0	0.00	3	76.60	76.00	-3	12,208	-0.02%
2020/08/06	1	76.30	0	0.00	76.20	1	12,168	0.01%
2020/08/05	3	76.97	5	76.42	77.40	-2	12,172	-0.02%
2020/08/04	5	74.12	1	74.50	75.30	4	12,104	0.03%
2020/08/03	11	74.19	0	0.00	73.60	11	12,008	0.09%
2020/07/31	2	82.50	2	82.50	81.80	0	11,533	0.00%
2020/07/30	4	81.80	2	81.90	82.10	2	11,323	0.02%
2020/07/29	2	80.70	2	80.95	80.60	0	11,158	0.00%
2020/07/27	0	0.00	1	81.30	79.80	-1	11,094	-0.01%
2020/07/24	1	79.80	0	0.00	79.90	1	11,074	0.01%
2020/07/22	0	0.00	4	81.63	82.00	-4	10,998	-0.04%
2020/07/21	0	0.00	16	80.03	79.90	-16	10,836	-0.15%
2020/07/20	0	0.00	2	79.25	79.00	-2	10,695	-0.02%
2020/07/17	0	0.00	2	78.75	78.00	-2	10,651	-0.02%
2020/07/16	0	0.00	1	79.10	78.00	-1	10,654	-0.01%
2020/07/15	1	78.30	5	79.12	78.70	-4	10,686	-0.04%
2020/07/14	2	76.90	0	0.00	77.50	2	10,707	0.02%
2020/07/13	2	77.65	0	0.00	77.80	2	10,794	0.02%
2020/07/09	1	77.50	5	78.50	76.70	-4	10,920	-0.04%
2020/07/08	0	0.00	2	76.30	76.70	-2	10,724	-0.02%
2020/07/07	3	75.10	12	75.37	75.80	-9	10,542	-0.09%
2020/07/06	0	0.00	13	74.90	75.40	-13	10,463	-0.12%
2020/07/03	2	74.10	8.3	74.04	74.00	-6.3	10,420	-0.06%
2020/07/02	0	0.00	5.1	72.26	72.60	-5.1	10,430	-0.05%
2020/07/01	0	0.00	2	71.69	71.60	-2	10,495	-0.02%
2020/06/29	0	0.00	21	70.90	70.90	-21	10,495	-0.20%
2020/06/24	0	0.00	6	70.75	70.90	-6	10,487	-0.06%
2020/06/22	1	69.80	0	0.00	70.00	1	10,517	0.01%
2020/06/19	2	70.45	4	69.80	69.60	-2	10,567	-0.02%
2020/06/17	1	67.80	0	0.00	68.10	1	10,428	0.01%
2020/06/15	2	67.50	3	67.30	67.00	-1	10,757	-0.01%
2020/06/12	5	68.14	0	0.00	67.80	5	10,815	0.05%
2020/06/11	3	69.80	1	69.70	69.70	2	10,837	0.02%
2020/06/10	8.4	70.04	1	71.20	69.80	7.4	10,951	0.07%
2020/06/09	1.3	70.42	1	70.00	70.80	0.3	11,106	0.00%
2020/06/08	2	69.35	5	69.10	70.80	-3	11,108	-0.03%
2020/06/05	0	0.00	1	71.80	72.00	-1	10,854	-0.01%
2020/06/04	5.2	71.38	15	71.45	71.50	-9.9	10,875	-0.09%
2020/06/03	6	70.40	0	0.00	70.10	6	10,709	0.06%
2020/06/02	0.3	69.80	3	70.20	69.90	-2.8	10,652	-0.03%
2020/06/01	0	0.00	3	70.23	69.90	-3	10,659	-0.03%
2020/05/29	0	0.00	6	69.08	70.00	-6	10,575	-0.06%
2020/05/28	0	0.00	14	69.04	69.50	-14	10,309	-0.14%
2020/05/27	0	0.00	1	69.00	69.00	-1	10,332	-0.01%
2020/05/26	0	0.00	2	69.65	69.50	-2	10,280	-0.02%
2020/05/25	1	69.60	1	68.80	69.00	0	10,238	0.00%
2020/05/21	2	69.20	2	69.65	69.80	0	10,199	0.00%
2020/05/20	2	68.85	2	68.70	68.30	0	10,018	0.00%
2020/05/19	4	68.43	2	68.60	68.30	2	9,918	0.02%
2020/05/18	3	66.23	12	65.88	66.50	-9	9,645	-0.09%
2020/05/15	1	65.90	3	64.73	65.20	-2	9,558	-0.02%
2020/05/14	2	65.15	1	65.10	65.00	1	9,430	0.01%
2020/05/12	1	65.00	2	66.00	65.60	-1	9,396	-0.01%
2020/05/08	0	0.00	2	65.45	64.90	-2	9,201	-0.02%
2020/05/06	1	63.60	4	64.55	64.50	-3	9,119	-0.03%
2020/05/05	6	63.95	0	0.00	64.00	6	9,102	0.07%
2020/05/04	10	63.50	5	63.48	64.00	5	9,112	0.05%
2020/04/29	1.1	63.12	2	64.00	63.20	-0.9	9,024	-0.01%
2020/04/28	1	63.00	2	63.05	62.80	-1	9,031	-0.01%
2020/04/27	11	62.59	0	0.00	62.50	11	9,240	0.12%
2020/04/24	1	62.50	0	0.00	62.40	1	9,158	0.01%
2020/04/23	4	62.50	1	63.20	62.90	3	9,184	0.03%
2020/04/22	2	61.90	3	61.70	62.00	-1	9,218	-0.01%
2020/04/21	1	61.80	0	0.00	62.20	1	9,248	0.01%
2020/04/20	0	0.00	1	63.00	63.10	-1	9,255	-0.01%
2020/04/17	1	63.10	2	62.40	62.80	-1	9,213	-0.01%
2020/04/16	0	0.00	1	63.40	63.10	-1	9,151	-0.01%
2020/04/15	0	0.00	0.1	63.40	63.40	-0.1	9,048	0.00%
2020/04/14	0	0.00	6	63.32	63.70	-6	8,926	-0.07%
2020/04/10	1	61.80	0	0.00	61.80	1	9,146	0.01%
2020/04/09	3	62.97	4	62.75	61.80	-1	9,205	-0.01%
2020/04/08	2	62.60	1	62.60	62.50	1	9,142	0.01%
2020/04/06	0	0.00	4	63.18	62.80	-4	8,983	-0.04%
2020/04/01	1.1	59.82	0	0.00	59.70	1.1	8,814	0.01%
2020/03/31	0	0.00	6	61.45	60.20	-6	8,770	-0.07%
2020/03/30	4	58.95	0	0.00	59.60	4	8,685	0.05%
2020/03/27	0	0.00	1	61.40	60.20	-1	8,675	-0.01%
2020/03/26	0	0.00	16	60.37	60.10	-16	8,689	-0.18%
2020/03/25	0	0.00	10	60.00	59.60	-10	8,803	-0.11%
2020/03/24	0	0.00	6	56.13	57.30	-6	8,929	-0.07%
2020/03/23	3	52.47	0.2	53.50	52.60	2.8	8,897	0.03%
2020/03/20	7	53.69	1	54.80	54.80	6	8,887	0.07%
2020/03/19	5	53.16	4	53.35	51.70	1	8,766	0.01%
2020/03/18	4	55.53	1	55.30	55.00	3	8,620	0.03%
2020/03/17	2	56.05	1	56.30	56.20	1	8,555	0.01%
2020/03/16	3	59.50	6	59.75	57.30	-3	8,356	-0.04%
2020/03/13	4	56.55	18	59.08	60.60	-14	8,140	-0.17%
2020/03/12	14	59.28	0	0.00	58.80	14	7,817	0.18%
2020/03/10	5	60.00	0	0.00	60.50	5	7,678	0.07%
2020/03/09	1	60.40	0	0.00	60.50	1	7,618	0.01%
2020/03/04	0	0.00	1	61.80	62.10	-1	7,607	-0.01%
2020/03/03	2	61.70	0	0.00	61.60	2	7,718	0.03%
2020/03/02	11	61.02	1	61.50	61.60	10	7,753	0.13%
2020/02/27	8	62.14	1	62.50	62.00	7	7,900	0.09%
2020/02/25	0	0.00	0.2	62.90	62.80	-0.2	7,995	0.00%
2020/02/21	0	0.00	1	62.90	63.00	-1	8,147	-0.01%
2020/02/19	0	0.00	2	63.45	63.30	-2	8,435	-0.02%
2020/02/18	2	62.45	1	62.40	63.10	1	8,596	0.01%
2020/02/17	1	63.20	0	0.00	63.60	1	9,024	0.01%
2020/02/14	0	0.00	6	64.50	64.00	-6	9,045	-0.07%
2020/02/13	0	0.00	5	64.74	64.80	-5	9,068	-0.06%
2020/02/12	0	0.00	11	64.42	64.30	-11	9,120	-0.12%
2020/02/11	0	0.00	6	64.12	63.80	-6	9,163	-0.07%
2020/02/10	0	0.00	1.2	62.67	63.50	-1.2	9,239	-0.01%
2020/02/07	0.3	63.60	0	0.00	63.70	0.3	9,349	0.00%
2020/02/06	2	63.15	0	0.00	63.50	2	9,619	0.02%
2020/02/05	3.4	61.87	0	0.00	62.20	3.4	9,853	0.03%
2020/01/31	1	62.40	1	62.80	62.00	0	9,829	0.00%
2020/01/30	4	62.18	6	62.45	61.60	-2	9,859	-0.02%
2020/01/16	1	64.80	6	64.80	65.00	-5	9,991	-0.05%
2020/01/14	0	0.00	10	64.30	64.60	-10	10,474	-0.10%
2020/01/13	0	0.00	2	64.00	64.10	-2	10,645	-0.02%
2020/01/10	0	0.00	19	63.91	64.00	-19	10,980	-0.17%
2020/01/09	1	63.20	1	62.80	63.10	0	11,125	0.00%
2020/01/07	1	62.30	0	0.00	62.60	1	11,298	0.01%
2020/01/06	0	0.00	1	63.00	63.00	-1	11,277	-0.01%
2020/01/03	0	0.00	1	64.10	64.20	-1	11,123	-0.01%
2019/12/27	0	0.00	7.4	64.41	64.60	-7.4	11,206	-0.07%
2019/12/26	5	64.30	0	0.00	64.20	5	11,268	0.04%
2019/12/24	0	0.00	1	64.50	64.20	-1	11,358	-0.01%
2019/12/23	0	0.00	16	64.04	64.20	-16	11,380	-0.14%
2019/12/19	2.5	63.70	31	63.63	64.20	-28.5	11,254	-0.25%
2019/12/18	1	62.80	1	62.50	62.90	0	11,153	0.00%
2019/12/17	2	61.95	0	0.00	62.10	2	11,092	0.02%
2019/12/16	0	0.00	1	62.30	62.30	-1	11,026	-0.01%
2019/12/13	0	0.00	1	62.60	62.20	-1	10,920	-0.01%
2019/12/12	1	61.80	15.2	62.13	62.00	-14.2	10,841	-0.13%
2019/12/11	1	61.40	2	61.30	61.50	-1	10,740	-0.01%
2019/12/05	6	61.33	0	0.00	61.20	6	10,704	0.06%
2019/12/04	11	60.98	2	61.15	61.40	9	10,638	0.08%
2019/12/03	2	61.15	8	61.28	61.60	-6	10,597	-0.06%
2019/12/02	12	59.83	1.3	60.54	60.70	10.8	10,583	0.10%
2019/11/29	8.3	60.34	0	0.00	60.30	8.3	10,490	0.08%
2019/11/28	17	61.02	0	0.00	61.10	17	10,377	0.16%
2019/11/27	2	61.60	0	0.00	61.50	2	10,296	0.02%
2019/11/26	3	62.40	0.3	62.20	62.20	2.8	10,201	0.03%
2019/11/22	0	0.00	6	63.42	63.20	-6	9,882	-0.06%
2019/11/21	7	62.60	0	0.00	62.60	7	9,740	0.07%
2019/11/20	1.3	64.12	11	63.95	63.50	-9.8	9,635	-0.10%
2019/11/19	4.5	63.61	4	63.50	63.50	0.5	9,517	0.01%
2019/11/18	4	63.05	11	63.02	63.20	-7	9,345	-0.07%
2019/11/15	11.3	63.13	5	63.14	62.80	6.3	9,246	0.07%
2019/11/14	7.2	62.65	28	62.60	63.10	-20.8	9,077	-0.23%
2019/11/12	10.5	61.00	1	60.80	61.00	9.5	8,613	0.11%
2019/11/11	2	60.85	2	60.90	60.70	0	8,726	0.00%
2019/11/08	2	61.60	3	61.77	61.80	-1	8,655	-0.01%
2019/11/07	4	61.28	0	0.00	60.90	4	8,604	0.05%
2019/11/06	1	62.50	103	61.99	62.00	-102	8,534	-1.20%	大賣/鉅額交易
2019/11/05	4	62.40	7	62.09	62.40	-3	8,452	-0.04%
2019/11/04	0	0.00	13	60.98	61.20	-13	8,223	-0.16%
2019/11/01	0	0.00	8	59.33	59.90	-8	8,014	-0.10%
2019/10/31	0	0.00	3	58.53	58.50	-3	7,970	-0.04%
2019/10/29	0	0.00	5	58.40	58.10	-5	8,029	-0.06%
2019/10/25	1	57.60	1	58.20	58.10	0	8,021	0.00%
2019/10/24	1	57.50	1	57.50	58.00	0	8,000	0.00%
2019/10/23	7	58.00	55	57.53	58.20	-48	7,919	-0.61%
2019/10/22	6	57.22	24	57.44	58.00	-18	7,751	-0.23%
2019/10/21	0	0.00	8	56.11	56.40	-8	7,474	-0.11%
2019/10/18	4	54.98	3	55.23	54.40	1	7,236	0.01%
2019/10/15	50	54.00	0	0.00	54.00	50	6,622	0.75%
2019/10/09	105	54.45	2	54.70	54.40	103	6,435	1.60%	大買/鉅額交易
2019/10/07	1	54.70	0	0.00	54.40	1	6,367	0.02%
2019/10/04	5	54.80	3	54.83	54.60	2	6,331	0.03%
2019/10/03	8	54.33	0	0.00	54.40	8	6,309	0.13%
2019/10/02	7	55.41	0	0.00	55.20	7	6,159	0.11%
2019/10/01	3	56.30	0	0.00	56.40	3	6,094	0.05%
2019/09/27	1	56.70	1	56.60	56.60	0	6,024	0.00%
2019/09/25	1	57.00	0	0.00	57.20	1	6,014	0.02%
2019/09/24	4	57.55	3	58.17	57.50	1	6,047	0.02%
2019/09/23	1	57.40	10	57.97	57.80	-9	5,948	-0.15%
2019/09/03	2	55.95	0	0.00	55.70	2	6,348	0.03%
2019/09/02	0	0.00	1	56.20	55.90	-1	6,405	-0.02%
2019/08/30	0	0.00	6	56.40	56.50	-6	6,425	-0.09%
2019/08/29	1	54.90	0	0.00	55.50	1	6,380	0.02%
2019/08/26	0	0.00	1	55.00	55.00	-1	6,462	-0.02%
2019/08/23	1.4	55.87	0	0.00	56.00	1.4	6,476	0.02%
2019/08/22	6	55.65	0	0.00	55.60	6	6,503	0.09%
2019/08/21	0	0.00	3	56.20	56.30	-3	6,647	-0.05%
2019/08/20	1	55.60	1	56.40	56.00	0	6,623	0.00%
2019/08/19	1	56.20	0	0.00	56.10	1	6,557	0.02%
2019/08/16	3	55.67	1	56.10	56.10	2	6,551	0.03%
2019/08/15	1	55.60	3	56.00	56.20	-2	6,490	-0.03%
2019/08/14	1	56.20	4	56.23	56.30	-3	6,465	-0.05%
2019/08/13	1	53.60	1	54.20	54.00	0	6,327	0.00%
2019/08/08	1	54.50	1	54.60	54.50	0	6,385	0.00%
2019/08/07	2	53.70	2	53.80	53.80	0	6,468	0.00%
2019/08/06	5	53.14	0	0.00	53.50	5	6,473	0.08%
2019/08/05	8	54.23	0	0.00	53.90	8	6,463	0.12%
2019/08/02	6	54.97	0	0.00	54.90	6	6,399	0.09%
2019/08/01	14	56.23	0	0.00	56.00	14	6,318	0.22%
2019/07/31	2	57.45	0	0.00	57.50	2	6,225	0.03%
2019/07/30	5	58.00	1	58.30	57.90	4	6,215	0.06%
2019/07/29	10	57.83	3	58.03	57.90	7	6,222	0.11%
2019/07/26	0	0.00	13	61.53	61.50	-13	6,096	-0.21%
2019/07/25	8	61.50	8	61.51	61.50	0	6,011	0.00%
2019/07/24	2	61.15	0	0.00	61.00	2	5,977	0.03%
2019/07/23	6	61.15	2	61.10	61.10	4	5,958	0.07%
2019/07/22	2	61.50	0	0.00	61.50	2	5,954	0.03%
2019/07/19	6	61.02	0	0.00	60.90	6	6,023	0.10%
2019/07/18	3	61.73	0	0.00	61.60	3	5,943	0.05%
2019/07/16	1	61.80	5	62.04	61.90	-4	5,960	-0.07%
2019/07/15	0	0.00	1	61.30	61.50	-1	5,946	-0.02%
2019/07/12	0	0.00	1	60.80	60.70	-1	5,983	-0.02%
2019/07/11	2	60.75	0	0.00	60.70	2	6,256	0.03%
2019/07/10	2	60.90	2	60.75	60.90	0	6,276	0.00%
2019/07/09	2	60.15	1	60.20	60.10	1	6,332	0.02%
2019/07/05	6	60.33	0	0.00	60.60	6	6,410	0.09%
2019/07/04	0	0.00	1	61.00	61.00	-1	6,396	-0.02%
2019/07/03	5	60.88	0	0.00	60.70	5	6,433	0.08%
2019/07/02	0	0.00	5	61.32	61.40	-5	6,464	-0.08%
2019/07/01	1	60.80	0	0.00	60.80	1	6,413	0.02%
2019/06/28	4	60.43	0	0.00	60.40	4	6,449	0.06%
2019/06/27	1	60.20	3	60.87	61.20	-2	6,518	-0.03%
2019/06/26	1	60.30	1	60.40	60.10	0	6,552	0.00%
2019/06/25	1	60.60	1	61.10	60.30	0	6,515	0.00%
2019/06/24	1	60.60	4	61.08	60.70	-3	6,463	-0.05%
2019/06/21	0	0.00	5	61.18	61.30	-5	6,451	-0.08%
2019/06/20	0	0.00	2	60.95	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	20	60.22	60.30	-20	6,275	-0.32%
2019/06/17	0	0.00	2	59.50	59.10	-2	6,266	-0.03%
2019/06/13	3	59.80	0	0.00	60.00	3	6,273	0.05%
2019/06/12	0	0.00	7	59.94	60.00	-7	6,319	-0.11%
2019/06/11	5	59.80	3	59.90	59.60	2	6,289	0.03%
2019/06/10	1	58.70	1	58.90	58.90	0	6,221	0.00%
2019/06/05	2	58.40	0	0.00	58.30	2	6,204	0.03%
2019/06/03	0	0.00	3	58.70	58.50	-3	6,265	-0.05%
2019/05/31	2	57.80	3	58.23	58.90	-1	6,283	-0.02%
2019/05/29	1	56.20	0	0.00	56.40	1	6,221	0.02%
2019/05/27	3	55.80	0	0.00	55.60	3	6,131	0.05%
2019/05/24	10	55.70	0	0.00	55.70	10	6,214	0.16%
2019/05/23	1	55.80	0	0.00	55.90	1	6,267	0.02%
2019/05/22	2	56.60	0	0.00	56.50	2	6,325	0.03%
2019/05/21	2	56.90	1	56.90	56.70	1	6,411	0.02%
2019/05/20	1	55.70	0	0.00	56.30	1	6,374	0.02%
2019/05/16	0	0.00	2	57.50	57.30	-2	6,316	-0.03%
2019/05/15	1	57.80	0	0.00	57.50	1	6,321	0.02%
2019/05/09	0	0.00	6	58.97	58.80	-6	6,356	-0.09%
2019/05/08	2	59.30	1	59.40	59.60	1	6,350	0.02%
2019/05/07	0	0.00	3	58.97	60.20	-3	6,355	-0.05%
2019/05/06	3.1	58.57	0	0.00	58.40	3.1	6,421	0.05%
2019/05/03	0	0.00	2	59.60	59.70	-2	6,335	-0.03%
2019/04/30	4	58.70	0	0.00	59.20	4	6,291	0.06%
2019/04/29	11	59.61	0	0.00	59.70	11	6,334	0.17%
2019/04/26	4	58.95	0	0.00	59.00	4	6,341	0.06%
2019/04/25	5	59.72	0	0.00	59.80	5	6,462	0.08%
2019/04/24	4	60.35	0	0.00	60.80	4	6,718	0.06%
2019/04/23	1	59.50	1	60.40	60.60	0	6,844	0.00%
2019/04/19	1	60.70	0	0.00	60.30	1	6,883	0.01%
2019/04/18	1	60.30	3	60.57	60.80	-2	6,937	-0.03%
2019/04/17	0	0.00	12	60.71	60.70	-12	6,997	-0.17%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/15	1	59.10	0	0.00	58.80	1	6,873	0.01%
2019/04/12	1	58.20	1	58.70	58.80	0	6,845	0.00%
2019/04/11	6	58.40	0	0.00	58.20	6	6,838	0.09%
2019/04/10	7	58.50	1	58.60	59.00	6	6,820	0.09%
2019/04/09	0	0.00	4	58.38	59.00	-4	6,859	-0.06%
2019/04/08	0	0.00	2	58.00	58.30	-2	6,825	-0.03%
2019/04/02	4	57.80	0	0.00	58.00	4	6,724	0.06%
2019/04/01	2	58.40	3	58.67	58.40	-1	6,632	-0.02%
2019/03/29	2	57.30	2	57.70	57.80	0	6,502	0.00%
2019/03/27	0	0.00	1	57.00	57.00	-1	6,540	-0.02%
2019/03/26	0	0.00	4	56.90	57.00	-4	6,554	-0.06%
2019/03/25	0	0.00	1	56.20	56.10	-1	6,525	-0.02%
2019/03/22	1	56.20	5	56.20	56.50	-4	6,503	-0.06%
2019/03/19	0	0.00	10	57.20	56.90	-10	6,489	-0.15%
2019/03/18	3	56.90	0	0.00	57.20	3	6,516	0.05%
2019/03/15	0	0.00	2	56.50	57.00	-2	6,481	-0.03%
2019/03/14	0	0.00	1	56.50	56.30	-1	6,401	-0.02%
2019/03/13	0	0.00	1	56.40	56.70	-1	6,466	-0.02%
2019/03/11	1	55.80	0	0.00	55.80	1	6,606	0.02%
2019/03/08	1	56.00	1	56.40	56.00	0	6,732	0.00%
2019/03/04	1	56.60	0	0.00	56.60	1	6,844	0.01%
2019/02/27	0	0.00	5	57.00	57.20	-5	6,787	-0.07%
2019/02/26	1	57.00	0	0.00	56.90	1	6,731	0.01%
2019/02/25	2	57.00	1	57.00	57.30	1	6,687	0.01%
2019/02/22	1	55.80	0	0.00	56.00	1	6,629	0.02%
2019/02/20	0	0.00	4	56.93	57.10	-4	6,542	-0.06%
2019/02/19	0	0.00	1	56.30	56.10	-1	6,462	-0.02%
2019/02/14	3	56.90	7	56.96	57.00	-4	6,515	-0.06%
2019/02/13	1	56.00	0	0.00	56.20	1	6,424	0.02%
2019/02/12	2	56.60	2	56.50	56.80	0	6,353	0.00%
2019/02/11	0	0.00	11	56.50	56.50	-11	6,289	-0.17%
2019/01/30	11	55.81	0	0.00	55.90	11	6,237	0.18%
2019/01/29	0	0.00	10	55.45	55.80	-10	6,138	-0.16%
2019/01/25	0	0.00	6	55.85	55.90	-6	6,145	-0.10%
2019/01/24	0	0.00	2	55.45	55.50	-2	6,019	-0.03%
2019/01/23	0	0.00	6	55.12	55.20	-6	6,078	-0.10%
2019/01/22	2	55.10	4	54.80	55.00	-2	6,037	-0.03%
2019/01/21	1	55.00	8	55.36	55.20	-7	5,992	-0.12%
2019/01/18	3	55.27	11	55.39	55.50	-8	5,901	-0.14%
2019/01/17	3	55.13	20	55.09	55.20	-17	5,913	-0.29%
2019/01/16	0	0.00	37	54.75	54.80	-37	5,768	-0.64%
2019/01/15	2	53.70	4	53.45	53.80	-2	5,478	-0.04%
2019/01/10	2	53.20	0	0.00	53.30	2	5,471	0.04%
2019/01/09	0	0.00	13	53.10	53.10	-13	5,415	-0.24%
2019/01/08	5	52.90	6	52.85	52.80	-1	5,370	-0.02%
2019/01/07	0	0.00	5	52.50	52.50	-5	5,362	-0.09%
2019/01/04	5	51.60	16	51.60	52.00	-11	5,341	-0.21%
2019/01/02	13	52.86	0	0.00	52.10	13	5,607	0.23%
2018/12/28	0	0.00	3	52.20	52.70	-3	5,630	-0.05%
2018/12/27	0	0.00	3	52.00	51.70	-3	5,631	-0.05%
2018/12/26	0	0.00	3	51.70	51.60	-3	5,685	-0.05%
2018/12/25	3	51.13	0	0.00	51.10	3	5,689	0.05%
2018/12/24	2	52.00	8	51.93	51.80	-6	5,725	-0.10%
2018/12/21	0	0.00	10	51.20	50.90	-10	5,841	-0.17%
2018/12/20	1	51.70	0	0.00	51.70	1	5,791	0.02%
2018/12/19	0	0.00	4	50.70	51.20	-4	5,708	-0.07%
2018/12/18	5	50.50	0	0.00	50.50	5	5,712	0.09%
2018/12/17	5	51.10	2.1	51.09	50.90	2.9	5,801	0.05%
2018/12/13	1	50.80	7	50.71	51.10	-6	5,857	-0.10%
2018/12/12	10	50.30	0	0.00	50.50	10	6,008	0.17%
2018/12/11	0	0.00	2	49.80	50.10	-2	6,030	-0.03%
2018/12/05	1	49.70	0	0.00	49.75	1	6,362	0.02%
2018/12/04	1	50.30	5	50.40	50.30	-4	6,479	-0.06%
2018/12/03	9	50.26	1	50.50	50.30	8	6,487	0.12%
2018/11/28	1	49.05	0	0.00	49.40	1	6,624	0.02%
2018/11/27	1	48.90	1	49.50	49.45	0	6,565	0.00%
2018/11/26	1	48.80	3	49.60	49.00	-2	6,581	-0.03%
2018/11/22	1	48.90	1	48.85	48.55	0	6,625	0.00%
2018/11/21	3	48.98	1	49.05	49.05	2	6,713	0.03%
2018/11/20	0	0.00	12	49.54	49.30	-12	6,742	-0.18%
2018/11/15	8	48.64	0	0.00	48.85	8	6,720	0.12%
2018/11/14	1	49.15	1	49.30	49.50	0	6,680	0.00%
2018/11/13	4	48.56	0	0.00	48.70	4	6,642	0.06%
2018/11/08	0	0.00	1	50.30	50.00	-1	6,750	-0.01%
2018/11/07	0	0.00	1	49.65	49.90	-1	6,749	-0.01%
2018/11/02	1	49.50	0	0.00	49.60	1	6,864	0.01%
2018/11/01	0	0.00	10	49.20	49.20	-10	6,840	-0.15%
2018/10/31	1	48.40	0	0.00	48.85	1	6,867	0.01%
2018/10/25	1	47.00	0	0.00	47.50	1	6,864	0.01%
2018/10/23	1	47.95	0	0.00	48.00	1	6,952	0.01%
2018/10/22	1	47.70	0	0.00	47.75	1	7,134	0.01%
2018/10/19	5	47.82	0	0.00	47.90	5	7,208	0.07%
2018/10/16	1	48.50	0	0.00	48.40	1	7,197	0.01%
2018/10/15	6	48.65	0	0.00	48.45	6	7,192	0.08%
2018/10/12	4	48.75	0	0.00	49.15	4	7,179	0.06%
2018/10/11	23	49.01	3	49.20	48.80	20	7,139	0.28%
2018/10/09	1	50.60	0	0.00	50.60	1	6,880	0.01%
2018/10/08	3	50.53	0	0.00	50.70	3	6,819	0.04%
2018/10/05	0	0.00	1	51.50	50.50	-1	6,793	-0.01%
2018/10/04	5	52.26	22	52.25	51.50	-17	6,749	-0.25%
2018/10/03	4	52.55	0	0.00	52.50	4	6,778	0.06%
2018/10/02	4	52.75	2	53.00	52.80	2	6,847	0.03%
2018/10/01	15	53.40	0	0.00	53.30	15	6,828	0.22%
2018/09/28	10	53.10	5	53.10	53.20	5	6,875	0.07%
2018/09/27	6	52.75	10	52.50	53.00	-4	6,890	-0.06%
2018/09/26	5	52.90	0	0.00	52.90	5	6,964	0.07%
2018/09/25	0	0.00	1	52.90	53.00	-1	7,033	-0.01%
2018/09/21	7	51.89	0	0.00	52.20	7	7,046	0.10%
2018/09/20	2	52.20	1	52.60	52.20	1	7,003	0.01%
2018/09/19	0	0.00	1	53.00	53.00	-1	7,061	-0.01%
2018/09/18	0	0.00	4	53.10	52.80	-4	7,093	-0.06%
2018/09/17	0	0.00	11	52.09	52.30	-11	6,946	-0.16%
2018/09/13	1	51.50	0	0.00	51.70	1	6,860	0.01%
2018/09/12	0	0.00	1	50.10	50.30	-1	6,765	-0.01%
2018/09/11	6.1	49.76	0	0.00	49.70	6.1	6,755	0.09%
2018/09/10	8	49.36	0	0.00	49.60	8	6,753	0.12%
2018/09/07	23	50.43	2	50.20	50.10	21	6,853	0.31%
2018/09/06	6	50.87	0	0.00	50.70	6	6,817	0.09%
2018/09/05	0	0.00	1	51.70	51.60	-1	6,696	-0.01%
2018/09/04	0	0.00	10	52.10	52.00	-10	6,705	-0.15%
2018/09/03	1	52.30	0	0.00	52.20	1	6,665	0.02%
2018/08/31	0.1	53.20	0	0.00	52.80	0.1	6,729	0.00%
2018/08/29	2	53.70	0	0.00	53.50	2	6,816	0.03%
2018/08/27	11	51.88	0	0.00	51.70	11	7,106	0.15%
2018/08/24	0.2	52.10	0	0.00	51.90	0.2	7,288	0.00%
2018/08/23	5	52.10	0	0.00	52.20	5	7,454	0.07%
2018/08/21	1	52.20	0	0.00	52.50	1	7,544	0.01%
2018/08/17	10	52.10	0	0.00	52.20	10	7,680	0.13%
2018/08/15	0	0.00	1	51.90	51.80	-1	7,784	-0.01%
2018/08/14	7	51.77	0	0.00	51.70	7	7,940	0.09%
2018/08/13	3	51.93	0	0.00	51.80	3	7,971	0.04%
2018/08/10	12	52.65	0	0.00	52.60	12	7,910	0.15%
2018/08/08	1	53.10	0	0.00	53.10	1	7,958	0.01%
2018/08/07	0	0.00	2	52.90	52.60	-2	8,022	-0.02%
2018/08/06	2	52.70	1	52.70	52.60	1	8,218	0.01%
2018/08/02	10	52.34	0	0.00	52.30	10	8,256	0.12%
2018/07/31	5	52.50	0	0.00	52.90	5	8,367	0.06%
2018/07/30	7	52.39	4	52.20	52.50	3	8,330	0.04%
2018/07/27	3	55.80	11	55.63	55.60	-8	8,218	-0.10%
2018/07/26	1	55.40	14	55.65	55.50	-13	8,111	-0.16%
2018/07/25	5	55.00	3	55.13	55.20	2	8,032	0.02%
2018/07/24	0	0.00	2	54.50	54.60	-2	8,022	-0.02%
2018/07/23	0	0.00	3	54.23	54.50	-3	7,992	-0.04%
2018/07/20	2	54.30	0	0.00	54.20	2	7,966	0.03%
2018/07/19	0	0.00	2	54.45	54.60	-2	7,893	-0.03%
2018/07/18	1	53.60	1	53.90	54.00	0	7,887	0.00%
2018/07/17	0	0.00	4	52.93	53.20	-4	7,853	-0.05%
2018/07/16	10	52.45	1	52.60	52.60	9	7,882	0.11%
2018/07/13	5	52.30	0	0.00	52.40	5	7,940	0.06%
2018/07/11	3	51.77	0	0.00	52.20	3	8,239	0.04%
2018/07/06	4	51.73	1	51.70	51.70	3	8,434	0.04%
2018/07/04	3	52.10	0	0.00	51.90	3	8,364	0.04%
2018/07/02	1	53.40	0	0.00	53.00	1	8,300	0.01%
2018/06/29	2	53.10	0	0.00	53.50	2	8,254	0.02%
2018/06/28	1	52.60	0	0.00	52.80	1	8,166	0.01%
2018/06/27	1	53.10	0	0.00	53.00	1	8,091	0.01%
2018/06/26	2	53.20	0	0.00	53.20	2	8,089	0.02%
2018/06/25	2	53.90	0	0.00	53.70	2	8,120	0.02%
2018/06/20	1	53.30	1	53.60	54.00	0	8,136	0.00%
2018/06/19	10	53.81	0	0.00	53.50	10	8,098	0.12%
2018/06/15	4	54.00	0	0.00	53.90	4	8,006	0.05%
2018/06/14	2	54.70	0	0.00	54.50	2	7,758	0.03%
2018/06/13	3	55.07	0	0.00	55.20	3	7,679	0.04%
2018/06/12	3	54.90	0	0.00	54.90	3	7,703	0.04%
2018/06/11	3	55.30	0	0.00	55.30	3	7,585	0.04%
2018/06/08	8	56.19	0	0.00	56.20	8	7,453	0.11%
2018/06/07	1	56.80	3	57.13	57.00	-2	7,364	-0.03%
2018/06/06	10	57.20	3	56.83	57.20	7	7,336	0.10%
2018/06/05	2	57.15	0	0.00	57.00	2	7,238	0.03%
2018/06/04	5	56.52	5	56.68	57.50	0	7,131	0.00%
2018/06/01	0	0.00	2	54.80	55.10	-2	6,838	-0.03%
2018/05/31	6	53.00	0	0.00	53.00	6	6,612	0.09%
2018/05/30	3	53.40	0	0.00	53.40	3	6,441	0.05%
2018/05/29	1	53.90	0	0.00	53.90	1	6,370	0.02%
2018/05/28	0	0.00	1	54.00	53.60	-1	6,449	-0.02%
2018/05/25	1	53.50	0	0.00	53.40	1	6,446	0.02%
2018/05/23	3	53.67	0	0.00	53.00	3	6,428	0.05%
2018/05/22	0	0.00	1	53.70	55.00	-1	6,283	-0.02%
2018/05/18	3	52.67	0	0.00	52.60	3	6,224	0.05%
2018/05/17	0	0.00	4	53.15	52.90	-4	6,265	-0.06%
2018/05/16	5	52.40	0	0.00	52.60	5	6,237	0.08%
2018/05/15	2	51.80	0	0.00	52.50	2	6,262	0.03%
2018/05/14	3	51.87	1	52.00	52.10	2	6,321	0.03%
2018/05/10	5	52.80	0	0.00	52.90	5	6,085	0.08%
2018/05/09	2	52.40	0	0.00	52.40	2	6,061	0.03%
2018/05/08	6	52.97	1	52.80	52.80	5	5,986	0.08%
2018/05/07	1	53.20	0	0.00	53.10	1	5,960	0.02%
2018/05/04	1	52.70	0	0.00	52.80	1	6,008	0.02%
2018/05/02	1	54.30	0	0.00	53.60	1	5,918	0.02%
2018/04/24	1	53.80	0	0.00	54.30	1	6,050	0.02%
2018/04/23	3	54.03	0	0.00	54.10	3	6,067	0.05%
2018/04/20	3	54.23	0	0.00	54.00	3	6,073	0.05%
2018/04/19	1	54.90	1	54.80	54.90	0	6,037	0.00%
2018/04/18	3	53.30	3	53.57	53.20	0	6,000	0.00%
2018/04/17	9	53.92	0	0.00	53.80	9	5,909	0.15%
2018/04/16	8	55.21	1	55.20	55.10	7	5,814	0.12%
2018/04/13	7	56.46	0	0.00	56.10	7	5,810	0.12%
2018/04/12	3	56.93	0	0.00	56.80	3	5,691	0.05%
2018/04/11	0	0.00	2	58.25	57.50	-2	5,664	-0.04%
2018/04/09	1	57.80	0	0.00	58.00	1	5,816	0.02%
2018/04/03	4	58.38	0	0.00	58.30	4	5,761	0.07%
2018/03/31	1	59.10	0	0.00	59.10	1	5,829	0.02%
2018/03/30	6	59.00	0	0.00	58.80	6	5,835	0.10%
2018/03/29	3	58.67	0	0.00	58.80	3	5,799	0.05%
2018/03/27	3	59.63	0	0.00	59.80	3	5,629	0.05%
2018/03/23	2	60.00	2	59.90	60.00	0	5,522	0.00%
2018/03/22	0	0.00	3	61.17	61.10	-3	5,515	-0.05%
2018/03/21	0	0.00	5	60.90	61.00	-5	5,511	-0.09%
2018/03/19	2	61.00	0	0.00	61.00	2	5,695	0.04%
2018/03/16	2	60.00	0	0.00	60.30	2	5,746	0.03%
2018/03/14	1	60.20	0	0.00	60.50	1	5,814	0.02%
2018/03/13	2	59.80	0	0.00	60.20	2	5,968	0.03%
2018/03/12	0	0.00	3	59.63	60.00	-3	6,021	-0.05%
2018/03/09	1	59.20	0	0.00	59.30	1	6,197	0.02%
2018/03/08	5	58.80	0	0.00	58.90	5	6,304	0.08%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/03/06	5	59.60	1	59.70	59.50	4	6,661	0.06%
2018/03/02	5	59.10	0	0.00	59.30	5	7,079	0.07%
2018/03/01	4	58.73	3	58.70	58.80	1	7,068	0.01%
2018/02/23	3	59.57	0	0.00	59.60	3	7,138	0.04%
2018/02/22	2	59.50	0	0.00	59.70	2	7,231	0.03%
2018/02/21	3	59.83	0	0.00	59.50	3	7,312	0.04%
2018/02/12	3	58.70	0	0.00	58.50	3	7,319	0.04%
2018/02/09	4	57.83	4	58.65	59.20	0	7,333	0.00%
2018/02/08	2	59.50	0	0.00	59.50	2	7,387	0.03%
2018/02/07	0	0.00	1	61.00	59.40	-1	7,980	-0.01%
2018/02/06	10	60.77	22	60.14	60.00	-12	7,904	-0.15%
2018/01/31	0	0.00	3	64.13	63.50	-3	7,684	-0.04%
2018/01/30	1	63.70	0	0.00	63.70	1	7,633	0.01%
2018/01/29	0	0.00	5	64.50	64.50	-5	7,601	-0.07%
2018/01/24	0	0.00	1	64.00	64.20	-1	7,498	-0.01%
2018/01/22	0	0.00	1	64.50	65.00	-1	7,403	-0.01%
2018/01/19	2	65.00	1	64.90	65.00	1	7,349	0.01%
2018/01/18	0	0.00	7	64.61	64.60	-7	7,260	-0.10%
2018/01/17	0	0.00	1	63.40	63.70	-1	7,178	-0.01%
2018/01/16	0	0.00	3	62.90	63.40	-3	7,125	-0.04%
2018/01/15	0	0.00	1	62.60	62.80	-1	7,075	-0.01%
2018/01/12	3	62.10	3	62.20	62.20	0	7,113	0.00%
2018/01/10	1	61.40	0	0.00	61.90	1	7,126	0.01%
2018/01/09	1	61.30	1	61.40	61.50	0	7,115	0.00%
2018/01/04	2	62.95	3	62.77	62.90	-1	7,152	-0.01%
2018/01/03	19	62.55	5	62.58	62.60	14	7,163	0.20%